KissMeData/199290/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	160927	57	100.00	KONEX			N	N	N	N		N	620	0	3	0.00	0	0	0.00	0	0	0	713	527	620	0.00	0.00	0	0	620	620	620	620	620	620	620	82	93	500	370	1	1	16325192	101	10.33	8.16	12	0.00	60.00	76.00	875	20240419	-29.14	345	20241203	79.71	690	-10.14	20250415	416	49.04	20250228	800	-22.50	20240503	345	79.71	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
3	20250430	150935	57	100.00	KONEX			N	N	N	N		N	620	0	3	0.00	0	0	0.00	0	0	0	713	527	620	0.00	0.00	0	0	620	620	620	620	620	620	620	82	93	500	370	1	1	16325192	101	10.33	8.16	12	0.00	60.00	76.00	875	20240419	-29.14	345	20241203	79.71	690	-10.14	20250415	416	49.04	20250228	800	-22.50	20240503	345	79.71	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
4	20250430	140936	57	100.00	KONEX			N	N	N	N		N	620	0	3	0.00	0	0	0.00	0	0	0	713	527	620	0.00	0.00	0	0	620	620	620	620	620	620	620	82	93	500	370	1	1	16325192	101	10.33	8.16	12	0.00	60.00	76.00	875	20240419	-29.14	345	20241203	79.71	690	-10.14	20250415	416	49.04	20250228	800	-22.50	20240503	345	79.71	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
5	20250430	130934	57	100.00	KONEX			N	N	N	N		N	620	0	3	0.00	0	0	0.00	0	0	0	713	527	620	0.00	0.00	0	0	620	620	620	620	620	620	620	82	93	500	370	1	1	16325192	101	10.33	8.16	12	0.00	60.00	76.00	875	20240419	-29.14	345	20241203	79.71	690	-10.14	20250415	416	49.04	20250228	800	-22.50	20240503	345	79.71	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
6	20250430	120937	57	100.00	KONEX			N	N	N	N		N	620	0	3	0.00	0	0	0.00	0	0	0	713	527	620	0.00	0.00	0	0	620	620	620	620	620	620	620	82	93	500	370	1	1	16325192	101	10.33	8.16	12	0.00	60.00	76.00	875	20240419	-29.14	345	20241203	79.71	690	-10.14	20250415	416	49.04	20250228	800	-22.50	20240503	345	79.71	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
7	20250430	110934	57	100.00	KONEX			N	N	N	N		N	620	0	3	0.00	0	0	0.00	0	0	0	713	527	620	0.00	0.00	0	0	620	620	620	620	620	620	620	82	93	500	370	1	1	16325192	101	10.33	8.16	12	0.00	60.00	76.00	875	20240419	-29.14	345	20241203	79.71	690	-10.14	20250415	416	49.04	20250228	800	-22.50	20240503	345	79.71	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
8	20250430	100937	57	100.00	KONEX			N	N	N	N		N	620	0	3	0.00	0	0	0.00	0	0	0	713	527	620	0.00	0.00	0	0	620	620	620	620	620	620	620	82	93	500	370	1	1	16325192	101	10.33	8.16	12	0.00	60.00	76.00	875	20240419	-29.14	345	20241203	79.71	690	-10.14	20250415	416	49.04	20250228	800	-22.50	20240503	345	79.71	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
9	20250430	090938	57	100.00	KONEX			N	N	N	N		N	620	0	3	0.00	0	0	0.00	0	0	0	713	527	620	0.00	0.00	0	0	620	620	620	620	620	620	620	82	93	500	370	1	1	16325192	101	10.33	8.16	12	0.00	60.00	76.00	875	20240419	-29.14	345	20241203	79.71	690	-10.14	20250415	416	49.04	20250228	800	-22.50	20240503	345	79.71	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
10	20250429	160927	57	100.00	KONEX			N	N	N	N		N	620	-30	5	-4.62	81220	131	13100.00	620	620	620	747	553	650	620.00	0.00	0	0	650	650	650	650	650	650	650	82	97	500	390	1	1	16325192	101	10.33	8.16	12	0.00	60.00	76.00	947	20240418	-34.53	345	20241203	79.71	690	-10.14	20250415	416	49.04	20250228	800	-22.50	20240503	345	79.71	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
11	20250429	150930	57	100.00	KONEX			N	N	N	N		N	620	-30	5	-4.62	62000	100	10000.00	620	620	620	747	553	650	620.00	0.00	0	0	650	650	650	650	650	650	650	82	97	500	390	1	1	16325192	101	10.33	8.16	12	0.00	60.00	76.00	947	20240418	-34.53	345	20241203	79.71	690	-10.14	20250415	416	49.04	20250228	800	-22.50	20240503	345	79.71	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
12	20250429	140932	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	650	650	650	650	650	650	650	82	97	500	390	1	1	16325192	106	10.83	8.55	12	0.00	60.00	76.00	947	20240418	-31.36	345	20241203	88.41	690	-5.80	20250415	416	56.25	20250228	800	-18.75	20240503	345	88.41	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
13	20250429	130930	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	650	650	650	650	650	650	650	82	97	500	390	1	1	16325192	106	10.83	8.55	12	0.00	60.00	76.00	947	20240418	-31.36	345	20241203	88.41	690	-5.80	20250415	416	56.25	20250228	800	-18.75	20240503	345	88.41	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
14	20250429	120934	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	650	650	650	650	650	650	650	82	97	500	390	1	1	16325192	106	10.83	8.55	12	0.00	60.00	76.00	947	20240418	-31.36	345	20241203	88.41	690	-5.80	20250415	416	56.25	20250228	800	-18.75	20240503	345	88.41	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
15	20250429	110932	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	650	650	650	650	650	650	650	82	97	500	390	1	1	16325192	106	10.83	8.55	12	0.00	60.00	76.00	947	20240418	-31.36	345	20241203	88.41	690	-5.80	20250415	416	56.25	20250228	800	-18.75	20240503	345	88.41	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
16	20250429	100934	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	650	650	650	650	650	650	650	82	97	500	390	1	1	16325192	106	10.83	8.55	12	0.00	60.00	76.00	947	20240418	-31.36	345	20241203	88.41	690	-5.80	20250415	416	56.25	20250228	800	-18.75	20240503	345	88.41	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
17	20250429	090935	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	650	650	650	650	650	650	650	82	97	500	390	1	1	16325192	106	10.83	8.55	12	0.00	60.00	76.00	947	20240418	-31.36	345	20241203	88.41	690	-5.80	20250415	416	56.25	20250228	800	-18.75	20240503	345	88.41	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
18	20250428	160926	57	100.00	KONEX			N	N	N	N		N	650	11	2	1.72	650	1	1.20	650	650	650	734	544	639	650.00	0.00	0	0	639	639	639	639	639	639	639	82	95	500	380	1	1	16325192	106	10.83	8.55	12	0.00	60.00	76.00	947	20240418	-31.36	345	20241203	88.41	690	-5.80	20250415	416	56.25	20250228	800	-18.75	20240503	345	88.41	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
19	20250428	150929	57	100.00	KONEX			N	N	N	N		N	650	11	2	1.72	650	1	1.20	650	650	650	734	544	639	650.00	0.00	0	0	639	639	639	639	639	639	639	82	95	500	380	1	1	16325192	106	10.83	8.55	12	0.00	60.00	76.00	947	20240418	-31.36	345	20241203	88.41	690	-5.80	20250415	416	56.25	20250228	800	-18.75	20240503	345	88.41	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
20	20250428	140930	57	100.00	KONEX			N	N	N	N		N	650	11	2	1.72	650	1	1.20	650	650	650	734	544	639	650.00	0.00	0	0	639	639	639	639	639	639	639	82	95	500	380	1	1	16325192	106	10.83	8.55	12	0.00	60.00	76.00	947	20240418	-31.36	345	20241203	88.41	690	-5.80	20250415	416	56.25	20250228	800	-18.75	20240503	345	88.41	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
21	20250428	130929	57	100.00	KONEX			N	N	N	N		N	650	11	2	1.72	650	1	1.20	650	650	650	734	544	639	650.00	0.00	0	0	639	639	639	639	639	639	639	82	95	500	380	1	1	16325192	106	10.83	8.55	12	0.00	60.00	76.00	947	20240418	-31.36	345	20241203	88.41	690	-5.80	20250415	416	56.25	20250228	800	-18.75	20240503	345	88.41	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
22	20250428	120927	57	100.00	KONEX			N	N	N	N		N	650	11	2	1.72	650	1	1.20	650	650	650	734	544	639	650.00	0.00	0	0	639	639	639	639	639	639	639	82	95	500	380	1	1	16325192	106	10.83	8.55	12	0.00	60.00	76.00	947	20240418	-31.36	345	20241203	88.41	690	-5.80	20250415	416	56.25	20250228	800	-18.75	20240503	345	88.41	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
23	20250428	110928	57	100.00	KONEX			N	N	N	N		N	650	11	2	1.72	650	1	1.20	650	650	650	734	544	639	650.00	0.00	0	0	639	639	639	639	639	639	639	82	95	500	380	1	1	16325192	106	10.83	8.55	12	0.00	60.00	76.00	947	20240418	-31.36	345	20241203	88.41	690	-5.80	20250415	416	56.25	20250228	800	-18.75	20240503	345	88.41	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
24	20250428	100925	57	100.00	KONEX			N	N	N	N		N	650	11	2	1.72	650	1	1.20	650	650	650	734	544	639	650.00	0.00	0	0	639	639	639	639	639	639	639	82	95	500	380	1	1	16325192	106	10.83	8.55	12	0.00	60.00	76.00	947	20240418	-31.36	345	20241203	88.41	690	-5.80	20250415	416	56.25	20250228	800	-18.75	20240503	345	88.41	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
25	20250428	090929	57	100.00	KONEX			N	N	N	N		N	639	0	3	0.00	0	0	0.00	0	0	0	734	544	639	0.00	0.00	0	0	639	639	639	639	639	639	639	82	95	500	380	1	1	16325192	104	10.65	8.41	12	0.00	60.00	76.00	947	20240418	-32.52	345	20241203	85.22	690	-7.39	20250415	416	53.61	20250228	800	-20.12	20240503	345	85.22	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
26	20250425	160923	57	100.00	KONEX			N	N	N	N		N	639	0	3	0.00	53037	83	8300.00	639	639	639	734	544	639	639.00	0.00	0	0	639	639	639	639	639	639	639	82	95	500	380	1	1	16325192	104	10.65	8.41	12	0.00	60.00	76.00	947	20240418	-32.52	345	20241203	85.22	690	-7.39	20250415	416	53.61	20250228	800	-20.12	20240503	345	85.22	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
27	20250425	150930	57	100.00	KONEX			N	N	N	N		N	639	0	3	0.00	53037	83	8300.00	639	639	639	734	544	639	639.00	0.00	0	0	639	639	639	639	639	639	639	82	95	500	380	1	1	16325192	104	10.65	8.41	12	0.00	60.00	76.00	947	20240418	-32.52	345	20241203	85.22	690	-7.39	20250415	416	53.61	20250228	800	-20.12	20240503	345	85.22	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
28	20250425	140929	57	100.00	KONEX			N	N	N	N		N	639	0	3	0.00	0	0	0.00	0	0	0	734	544	639	0.00	0.00	0	0	639	639	639	639	639	639	639	82	95	500	380	1	1	16325192	104	10.65	8.41	12	0.00	60.00	76.00	947	20240418	-32.52	345	20241203	85.22	690	-7.39	20250415	416	53.61	20250228	800	-20.12	20240503	345	85.22	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
29	20250425	130931	57	100.00	KONEX			N	N	N	N		N	639	0	3	0.00	0	0	0.00	0	0	0	734	544	639	0.00	0.00	0	0	639	639	639	639	639	639	639	82	95	500	380	1	1	16325192	104	10.65	8.41	12	0.00	60.00	76.00	947	20240418	-32.52	345	20241203	85.22	690	-7.39	20250415	416	53.61	20250228	800	-20.12	20240503	345	85.22	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
30	20250425	120927	57	100.00	KONEX			N	N	N	N		N	639	0	3	0.00	0	0	0.00	0	0	0	734	544	639	0.00	0.00	0	0	639	639	639	639	639	639	639	82	95	500	380	1	1	16325192	104	10.65	8.41	12	0.00	60.00	76.00	947	20240418	-32.52	345	20241203	85.22	690	-7.39	20250415	416	53.61	20250228	800	-20.12	20240503	345	85.22	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
31	20250425	110928	57	100.00	KONEX			N	N	N	N		N	639	0	3	0.00	0	0	0.00	0	0	0	734	544	639	0.00	0.00	0	0	639	639	639	639	639	639	639	82	95	500	380	1	1	16325192	104	10.65	8.41	12	0.00	60.00	76.00	947	20240418	-32.52	345	20241203	85.22	690	-7.39	20250415	416	53.61	20250228	800	-20.12	20240503	345	85.22	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
32	20250425	100927	57	100.00	KONEX			N	N	N	N		N	639	0	3	0.00	0	0	0.00	0	0	0	734	544	639	0.00	0.00	0	0	639	639	639	639	639	639	639	82	95	500	380	1	1	16325192	104	10.65	8.41	12	0.00	60.00	76.00	947	20240418	-32.52	345	20241203	85.22	690	-7.39	20250415	416	53.61	20250228	800	-20.12	20240503	345	85.22	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
33	20250425	090931	57	100.00	KONEX			N	N	N	N		N	639	0	3	0.00	0	0	0.00	0	0	0	734	544	639	0.00	0.00	0	0	639	639	639	639	639	639	639	82	95	500	380	1	1	16325192	104	10.65	8.41	12	0.00	60.00	76.00	947	20240418	-32.52	345	20241203	85.22	690	-7.39	20250415	416	53.61	20250228	800	-20.12	20240503	345	85.22	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
34	20250424	160914	57	100.00	KONEX			N	N	N	N		N	639	0	3	0.00	639	1	0.00	639	639	639	734	544	639	639.00	0.00	0	0	639	639	639	639	639	639	639	82	95	500	380	1	1	16325192	104	10.65	8.41	12	0.00	60.00	76.00	947	20240418	-32.52	345	20241203	85.22	690	-7.39	20250415	416	53.61	20250228	800	-20.12	20240503	345	85.22	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
35	20250424	150925	57	100.00	KONEX			N	N	N	N		N	639	0	3	0.00	639	1	0.00	639	639	639	734	544	639	639.00	0.00	0	0	639	639	639	639	639	639	639	82	95	500	380	1	1	16325192	104	10.65	8.41	12	0.00	60.00	76.00	947	20240418	-32.52	345	20241203	85.22	690	-7.39	20250415	416	53.61	20250228	800	-20.12	20240503	345	85.22	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
36	20250424	140926	57	100.00	KONEX			N	N	N	N		N	639	0	3	0.00	0	0	0.00	0	0	0	734	544	639	0.00	0.00	0	0	639	639	639	639	639	639	639	82	95	500	380	1	1	16325192	104	10.65	8.41	12	0.00	60.00	76.00	947	20240418	-32.52	345	20241203	85.22	690	-7.39	20250415	416	53.61	20250228	800	-20.12	20240503	345	85.22	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
37	20250424	130924	57	100.00	KONEX			N	N	N	N		N	639	0	3	0.00	0	0	0.00	0	0	0	734	544	639	0.00	0.00	0	0	639	639	639	639	639	639	639	82	95	500	380	1	1	16325192	104	10.65	8.41	12	0.00	60.00	76.00	947	20240418	-32.52	345	20241203	85.22	690	-7.39	20250415	416	53.61	20250228	800	-20.12	20240503	345	85.22	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
38	20250424	120923	57	100.00	KONEX			N	N	N	N		N	639	0	3	0.00	0	0	0.00	0	0	0	734	544	639	0.00	0.00	0	0	639	639	639	639	639	639	639	82	95	500	380	1	1	16325192	104	10.65	8.41	12	0.00	60.00	76.00	947	20240418	-32.52	345	20241203	85.22	690	-7.39	20250415	416	53.61	20250228	800	-20.12	20240503	345	85.22	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
39	20250424	110925	57	100.00	KONEX			N	N	N	N		N	639	0	3	0.00	0	0	0.00	0	0	0	734	544	639	0.00	0.00	0	0	639	639	639	639	639	639	639	82	95	500	380	1	1	16325192	104	10.65	8.41	12	0.00	60.00	76.00	947	20240418	-32.52	345	20241203	85.22	690	-7.39	20250415	416	53.61	20250228	800	-20.12	20240503	345	85.22	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
40	20250424	100923	57	100.00	KONEX			N	N	N	N		N	639	0	3	0.00	0	0	0.00	0	0	0	734	544	639	0.00	0.00	0	0	639	639	639	639	639	639	639	82	95	500	380	1	1	16325192	104	10.65	8.41	12	0.00	60.00	76.00	947	20240418	-32.52	345	20241203	85.22	690	-7.39	20250415	416	53.61	20250228	800	-20.12	20240503	345	85.22	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
41	20250424	090930	57	100.00	KONEX			N	N	N	N		N	639	0	3	0.00	0	0	0.00	0	0	0	734	544	639	0.00	0.00	0	0	639	639	639	639	639	639	639	82	95	500	380	1	1	16325192	104	10.65	8.41	12	0.00	60.00	76.00	947	20240418	-32.52	345	20241203	85.22	690	-7.39	20250415	416	53.61	20250228	800	-20.12	20240503	345	85.22	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
42	20250423	160906	57	100.00	KONEX			N	N	N	N		N	639	-1	5	-0.16	0	0	0.00	0	0	0	736	544	640	0.00	0.00	0	0	666	652	636	622	606	660	630	82	96	500	380	1	1	16325192	104	10.65	8.41	12	0.00	60.00	76.00	947	20240418	-32.52	345	20241203	85.22	690	-7.39	20250415	416	53.61	20250228	800	-20.12	20240503	345	85.22	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
43	20250423	150923	57	100.00	KONEX			N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	736	544	640	0.00	0.00	0	0	666	652	636	622	606	660	630	82	96	500	380	1	1	16325192	104	10.67	8.42	12	0.00	60.00	76.00	947	20240418	-32.42	345	20241203	85.51	690	-7.25	20250415	416	53.85	20250228	800	-20.00	20240503	345	85.51	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
44	20250423	140922	57	100.00	KONEX			N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	736	544	640	0.00	0.00	0	0	666	652	636	622	606	660	630	82	96	500	380	1	1	16325192	104	10.67	8.42	12	0.00	60.00	76.00	947	20240418	-32.42	345	20241203	85.51	690	-7.25	20250415	416	53.85	20250228	800	-20.00	20240503	345	85.51	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
45	20250423	130920	57	100.00	KONEX			N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	736	544	640	0.00	0.00	0	0	666	652	636	622	606	660	630	82	96	500	380	1	1	16325192	104	10.67	8.42	12	0.00	60.00	76.00	947	20240418	-32.42	345	20241203	85.51	690	-7.25	20250415	416	53.85	20250228	800	-20.00	20240503	345	85.51	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
46	20250423	120923	57	100.00	KONEX			N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	736	544	640	0.00	0.00	0	0	666	652	636	622	606	660	630	82	96	500	380	1	1	16325192	104	10.67	8.42	12	0.00	60.00	76.00	947	20240418	-32.42	345	20241203	85.51	690	-7.25	20250415	416	53.85	20250228	800	-20.00	20240503	345	85.51	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
47	20250423	110923	57	100.00	KONEX			N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	736	544	640	0.00	0.00	0	0	666	652	636	622	606	660	630	82	96	500	380	1	1	16325192	104	10.67	8.42	12	0.00	60.00	76.00	947	20240418	-32.42	345	20241203	85.51	690	-7.25	20250415	416	53.85	20250228	800	-20.00	20240503	345	85.51	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
48	20250423	100926	57	100.00	KONEX			N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	736	544	640	0.00	0.00	0	0	666	652	636	622	606	660	630	82	96	500	380	1	1	16325192	104	10.67	8.42	12	0.00	60.00	76.00	947	20240418	-32.42	345	20241203	85.51	690	-7.25	20250415	416	53.85	20250228	800	-20.00	20240503	345	85.51	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
49	20250423	090930	57	100.00	KONEX			N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	736	544	640	0.00	0.00	0	0	666	652	636	622	606	660	630	82	96	500	380	1	1	16325192	104	10.67	8.42	12	0.00	60.00	76.00	947	20240418	-32.42	345	20241203	85.51	690	-7.25	20250415	416	53.85	20250228	800	-20.00	20240503	345	85.51	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
50	20250422	160902	57	100.00	KONEX			N	N	N	N		N	640	30	2	4.92	760030	1182	2364.00	620	650	620	701	519	610	643.00	0.00	0	0	610	610	610	610	610	610	610	82	91	500	360	1	1	16325192	104	10.67	8.42	12	0.01	60.00	76.00	947	20240418	-32.42	345	20241203	85.51	690	-7.25	20250415	416	53.85	20250228	801	-20.10	20240422	345	85.51	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
51	20250422	150918	57	100.00	KONEX			N	N	N	N		N	645	35	2	5.74	733790	1141	2282.00	620	650	620	701	519	610	643.11	0.00	0	0	610	610	610	610	610	610	610	82	91	500	360	1	1	16325192	105	10.75	8.49	12	0.01	60.00	76.00	947	20240418	-31.89	345	20241203	86.96	690	-6.52	20250415	416	55.05	20250228	801	-19.48	20240422	345	86.96	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
52	20250422	140918	57	100.00	KONEX			N	N	N	N		N	645	35	2	5.74	733790	1141	2282.00	620	650	620	701	519	610	643.11	0.00	0	0	610	610	610	610	610	610	610	82	91	500	360	1	1	16325192	105	10.75	8.49	12	0.01	60.00	76.00	947	20240418	-31.89	345	20241203	86.96	690	-6.52	20250415	416	55.05	20250228	801	-19.48	20240422	345	86.96	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
53	20250422	130915	57	100.00	KONEX			N	N	N	N		N	645	35	2	5.74	733790	1141	2282.00	620	650	620	701	519	610	643.11	0.00	0	0	610	610	610	610	610	610	610	82	91	500	360	1	1	16325192	105	10.75	8.49	12	0.01	60.00	76.00	947	20240418	-31.89	345	20241203	86.96	690	-6.52	20250415	416	55.05	20250228	801	-19.48	20240422	345	86.96	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
54	20250422	120918	57	100.00	KONEX			N	N	N	N		N	645	35	2	5.74	733790	1141	2282.00	620	650	620	701	519	610	643.11	0.00	0	0	610	610	610	610	610	610	610	82	91	500	360	1	1	16325192	105	10.75	8.49	12	0.01	60.00	76.00	947	20240418	-31.89	345	20241203	86.96	690	-6.52	20250415	416	55.05	20250228	801	-19.48	20240422	345	86.96	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
55	20250422	110916	57	100.00	KONEX			N	N	N	N		N	650	40	2	6.56	720890	1121	2242.00	620	650	620	701	519	610	643.08	0.00	0	0	610	610	610	610	610	610	610	82	91	500	360	1	1	16325192	106	10.83	8.55	12	0.01	60.00	76.00	947	20240418	-31.36	345	20241203	88.41	690	-5.80	20250415	416	56.25	20250228	801	-18.85	20240422	345	88.41	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
56	20250422	100917	57	100.00	KONEX			N	N	N	N		N	650	40	2	6.56	383430	600	1200.00	620	650	620	701	519	610	639.05	0.00	0	0	610	610	610	610	610	610	610	82	91	500	360	1	1	16325192	106	10.83	8.55	12	0.00	60.00	76.00	947	20240418	-31.36	345	20241203	88.41	690	-5.80	20250415	416	56.25	20250228	801	-18.85	20240422	345	88.41	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
57	20250422	090919	57	100.00	KONEX			N	N	N	N		N	610	0	3	0.00	0	0	0.00	0	0	0	701	519	610	0.00	0.00	0	0	610	610	610	610	610	610	610	82	91	500	360	1	1	16325192	100	10.17	8.03	12	0.00	60.00	76.00	947	20240418	-35.59	345	20241203	76.81	690	-11.59	20250415	416	46.63	20250228	801	-23.85	20240422	345	76.81	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
58	20250421	160858	57	100.00	KONEX			N	N	N	N		N	610	0	3	0.00	30500	50	1.05	610	610	610	701	519	610	610.00	0.00	0	0	630	620	615	605	600	617	602	82	91	500	360	1	1	16325192	100	10.17	8.03	12	0.00	60.00	76.00	947	20240418	-35.59	345	20241203	76.81	690	-11.59	20250415	416	46.63	20250228	801	-23.85	20240422	345	76.81	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
59	20250421	150915	57	100.00	KONEX			N	N	N	N		N	610	0	3	0.00	30500	50	1.05	610	610	610	701	519	610	610.00	0.00	0	0	630	620	615	605	600	617	602	82	91	500	360	1	1	16325192	100	10.17	8.03	12	0.00	60.00	76.00	947	20240418	-35.59	345	20241203	76.81	690	-11.59	20250415	416	46.63	20250228	801	-23.85	20240422	345	76.81	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
60	20250421	140914	57	100.00	KONEX			N	N	N	N		N	610	0	3	0.00	30500	50	1.05	610	610	610	701	519	610	610.00	0.00	0	0	630	620	615	605	600	617	602	82	91	500	360	1	1	16325192	100	10.17	8.03	12	0.00	60.00	76.00	947	20240418	-35.59	345	20241203	76.81	690	-11.59	20250415	416	46.63	20250228	801	-23.85	20240422	345	76.81	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
61	20250421	130913	57	100.00	KONEX			N	N	N	N		N	610	0	3	0.00	30500	50	1.05	610	610	610	701	519	610	610.00	0.00	0	0	630	620	615	605	600	617	602	82	91	500	360	1	1	16325192	100	10.17	8.03	12	0.00	60.00	76.00	947	20240418	-35.59	345	20241203	76.81	690	-11.59	20250415	416	46.63	20250228	801	-23.85	20240422	345	76.81	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
62	20250421	120913	57	100.00	KONEX			N	N	N	N		N	610	0	3	0.00	30500	50	1.05	610	610	610	701	519	610	610.00	0.00	0	0	630	620	615	605	600	617	602	82	91	500	360	1	1	16325192	100	10.17	8.03	12	0.00	60.00	76.00	947	20240418	-35.59	345	20241203	76.81	690	-11.59	20250415	416	46.63	20250228	801	-23.85	20240422	345	76.81	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
63	20250421	110912	57	100.00	KONEX			N	N	N	N		N	610	0	3	0.00	30500	50	1.05	610	610	610	701	519	610	610.00	0.00	0	0	630	620	615	605	600	617	602	82	91	500	360	1	1	16325192	100	10.17	8.03	12	0.00	60.00	76.00	947	20240418	-35.59	345	20241203	76.81	690	-11.59	20250415	416	46.63	20250228	801	-23.85	20240422	345	76.81	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
64	20250421	100907	57	100.00	KONEX			N	N	N	N		N	610	0	3	0.00	0	0	0.00	0	0	0	701	519	610	0.00	0.00	0	0	630	620	615	605	600	617	602	82	91	500	360	1	1	16325192	100	10.17	8.03	12	0.00	60.00	76.00	947	20240418	-35.59	345	20241203	76.81	690	-11.59	20250415	416	46.63	20250228	801	-23.85	20240422	345	76.81	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
65	20250421	090937	57	100.00	KONEX			N	N	N	N		N	610	0	3	0.00	0	0	0.00	0	0	0	701	519	610	0.00	0.00	0	0	630	620	615	605	600	617	602	82	91	500	360	1	1	16325192	100	10.17	8.03	12	0.00	60.00	76.00	947	20240418	-35.59	345	20241203	76.81	690	-11.59	20250415	416	46.63	20250228	801	-23.85	20240422	345	76.81	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
66	20250418	160858	57	100.00	KONEX			N	N	N	N		N	610	10	2	1.67	2896795	4748	47.48	615	625	610	690	510	600	610.11	0.00	0	0	600	599	599	598	598	600	599	82	90	500	360	1	1	16325192	100	10.17	8.03	12	0.03	60.00	76.00	947	20240418	-35.59	345	20241203	76.81	690	-11.59	20250415	416	46.63	20250228	947	-35.59	20240418	345	76.81	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
67	20250418	150910	57	100.00	KONEX			N	N	N	N		N	610	10	2	1.67	2896795	4748	47.48	615	625	610	690	510	600	610.11	0.00	0	0	600	599	599	598	598	600	599	82	90	500	360	1	1	16325192	100	10.17	8.03	12	0.03	60.00	76.00	947	20240418	-35.59	345	20241203	76.81	690	-11.59	20250415	416	46.63	20250228	947	-35.59	20240418	345	76.81	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
68	20250418	140913	57	100.00	KONEX			N	N	N	N		N	610	10	2	1.67	2896795	4748	47.48	615	625	610	690	510	600	610.11	0.00	0	0	600	599	599	598	598	600	599	82	90	500	360	1	1	16325192	100	10.17	8.03	12	0.03	60.00	76.00	947	20240418	-35.59	345	20241203	76.81	690	-11.59	20250415	416	46.63	20250228	947	-35.59	20240418	345	76.81	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
69	20250418	130911	57	100.00	KONEX			N	N	N	N		N	610	10	2	1.67	80425	131	1.31	615	625	610	690	510	600	613.93	0.00	0	0	600	599	599	598	598	600	599	82	90	500	360	1	1	16325192	100	10.17	8.03	12	0.00	60.00	76.00	947	20240418	-35.59	345	20241203	76.81	690	-11.59	20250415	416	46.63	20250228	947	-35.59	20240418	345	76.81	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
70	20250418	120909	57	100.00	KONEX			N	N	N	N		N	625	25	2	4.17	62125	101	1.01	615	625	615	690	510	600	615.10	0.00	0	0	600	599	599	598	598	600	599	82	90	500	360	1	1	16325192	102	10.42	8.22	12	0.00	60.00	76.00	947	20240418	-34.00	345	20241203	81.16	690	-9.42	20250415	416	50.24	20250228	947	-34.00	20240418	345	81.16	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
71	20250418	110913	57	100.00	KONEX			N	N	N	N		N	615	15	2	2.50	615	1	0.01	615	615	615	690	510	600	615.00	0.00	0	0	600	599	599	598	598	600	599	82	90	500	360	1	1	16325192	100	10.25	8.09	12	0.00	60.00	76.00	947	20240418	-35.06	345	20241203	78.26	690	-10.87	20250415	416	47.84	20250228	947	-35.06	20240418	345	78.26	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
72	20250418	100913	57	100.00	KONEX			N	N	N	N		N	615	15	2	2.50	615	1	0.01	615	615	615	690	510	600	615.00	0.00	0	0	600	599	599	598	598	600	599	82	90	500	360	1	1	16325192	100	10.25	8.09	12	0.00	60.00	76.00	947	20240418	-35.06	345	20241203	78.26	690	-10.87	20250415	416	47.84	20250228	947	-35.06	20240418	345	78.26	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
73	20250418	090918	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	599	599	598	598	600	599	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	947	20240418	-36.64	345	20241203	73.91	690	-13.04	20250415	416	44.23	20250228	947	-36.64	20240418	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
74	20250417	160904	57	100.00	KONEX			N	N	N	N		N	600	1	2	0.17	5995300	10000	0.00	599	600	599	688	510	599	599.53	0.00	0	0	599	599	599	599	599	599	599	82	89	500	350	1	1	16325192	98	10.00	7.89	12	0.06	60.00	76.00	947	20240418	-36.64	345	20241203	73.91	690	-13.04	20250415	416	44.23	20250228	947	-36.64	20240418	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
75	20250417	150913	57	100.00	KONEX			N	N	N	N		N	600	1	2	0.17	5995300	10000	0.00	599	600	599	688	510	599	599.53	0.00	0	0	599	599	599	599	599	599	599	82	89	500	350	1	1	16325192	98	10.00	7.89	12	0.06	60.00	76.00	947	20240418	-36.64	345	20241203	73.91	690	-13.04	20250415	416	44.23	20250228	947	-36.64	20240418	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
76	20250417	140915	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	82	89	500	350	1	1	16325192	98	9.98	7.88	12	0.00	60.00	76.00	947	20240418	-36.75	345	20241203	73.62	690	-13.19	20250415	416	43.99	20250228	947	-36.75	20240418	345	73.62	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
77	20250417	130913	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	82	89	500	350	1	1	16325192	98	9.98	7.88	12	0.00	60.00	76.00	947	20240418	-36.75	345	20241203	73.62	690	-13.19	20250415	416	43.99	20250228	947	-36.75	20240418	345	73.62	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
78	20250417	120912	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	82	89	500	350	1	1	16325192	98	9.98	7.88	12	0.00	60.00	76.00	947	20240418	-36.75	345	20241203	73.62	690	-13.19	20250415	416	43.99	20250228	947	-36.75	20240418	345	73.62	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
79	20250417	110911	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	82	89	500	350	1	1	16325192	98	9.98	7.88	12	0.00	60.00	76.00	947	20240418	-36.75	345	20241203	73.62	690	-13.19	20250415	416	43.99	20250228	947	-36.75	20240418	345	73.62	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
80	20250417	100912	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	82	89	500	350	1	1	16325192	98	9.98	7.88	12	0.00	60.00	76.00	947	20240418	-36.75	345	20241203	73.62	690	-13.19	20250415	416	43.99	20250228	947	-36.75	20240418	345	73.62	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
81	20250417	090915	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	82	89	500	350	1	1	16325192	98	9.98	7.88	12	0.00	60.00	76.00	947	20240418	-36.75	345	20241203	73.62	690	-13.19	20250415	416	43.99	20250228	947	-36.75	20240418	345	73.62	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
82	20250416	160901	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	720	660	630	570	540	645	555	82	90	500	360	1	1	16325192	98	9.98	7.88	12	0.00	60.00	76.00	947	20240418	-36.75	345	20241203	73.62	690	-13.19	20250415	416	43.99	20250228	947	-36.75	20240418	345	73.62	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
83	20250416	150912	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	720	660	630	570	540	645	555	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	947	20240418	-36.64	345	20241203	73.91	690	-13.04	20250415	416	44.23	20250228	947	-36.64	20240418	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
84	20250416	140910	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	720	660	630	570	540	645	555	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	947	20240418	-36.64	345	20241203	73.91	690	-13.04	20250415	416	44.23	20250228	947	-36.64	20240418	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
85	20250416	130909	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	720	660	630	570	540	645	555	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	947	20240418	-36.64	345	20241203	73.91	690	-13.04	20250415	416	44.23	20250228	947	-36.64	20240418	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
86	20250416	120912	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	720	660	630	570	540	645	555	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	947	20240418	-36.64	345	20241203	73.91	690	-13.04	20250415	416	44.23	20250228	947	-36.64	20240418	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
87	20250416	110910	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	720	660	630	570	540	645	555	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	947	20240418	-36.64	345	20241203	73.91	690	-13.04	20250415	416	44.23	20250228	947	-36.64	20240418	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
88	20250416	100909	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	720	660	630	570	540	645	555	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	947	20240418	-36.64	345	20241203	73.91	690	-13.04	20250415	416	44.23	20250228	947	-36.64	20240418	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
89	20250416	090917	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	720	660	630	570	540	645	555	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	947	20240418	-36.64	345	20241203	73.91	690	-13.04	20250415	416	44.23	20250228	947	-36.64	20240418	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
90	20250415	160859	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	13590	21	3.33	690	690	600	690	510	600	647.14	0.00	0	0	606	602	596	592	586	605	595	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	950	20240403	-36.84	345	20241203	73.91	690	-13.04	20250415	416	44.23	20250228	947	-36.64	20240418	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
91	20250415	150909	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	13590	21	3.33	690	690	600	690	510	600	647.14	0.00	0	0	606	602	596	592	586	605	595	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	950	20240403	-36.84	345	20241203	73.91	690	-13.04	20250415	416	44.23	20250228	947	-36.64	20240418	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
92	20250415	140907	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	13590	21	3.33	690	690	600	690	510	600	647.14	0.00	0	0	606	602	596	592	586	605	595	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	950	20240403	-36.84	345	20241203	73.91	690	-13.04	20250415	416	44.23	20250228	947	-36.64	20240418	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
93	20250415	130909	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	13590	21	3.33	690	690	600	690	510	600	647.14	0.00	0	0	606	602	596	592	586	605	595	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	950	20240403	-36.84	345	20241203	73.91	690	-13.04	20250415	416	44.23	20250228	947	-36.64	20240418	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
94	20250415	120906	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	13590	21	3.33	690	690	600	690	510	600	647.14	0.00	0	0	606	602	596	592	586	605	595	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	950	20240403	-36.84	345	20241203	73.91	690	-13.04	20250415	416	44.23	20250228	947	-36.64	20240418	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
95	20250415	110908	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	13590	21	3.33	690	690	600	690	510	600	647.14	0.00	0	0	606	602	596	592	586	605	595	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	950	20240403	-36.84	345	20241203	73.91	690	-13.04	20250415	416	44.23	20250228	947	-36.64	20240418	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
96	20250415	100908	57	100.00	KONEX			N	N	N	N		N	690	90	1	15.00	690	1	0.16	690	690	690	690	510	600	690.00	0.00	0	0	606	602	596	592	586	605	595	82	90	500	360	1	1	16325192	113	11.50	9.08	12	0.00	60.00	76.00	950	20240403	-27.37	345	20241203	100.00	690	0.00	20250415	416	65.87	20250228	947	-27.14	20240418	345	100.00	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
97	20250415	090911	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	606	602	596	592	586	605	595	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	950	20240403	-36.84	345	20241203	73.91	645	-6.98	20250106	416	44.23	20250228	947	-36.64	20240418	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
98	20250414	160857	57	100.00	KONEX			N	N	N	N		N	600	-27	5	-4.31	377000	630	68.26	590	600	590	721	533	627	598.41	0.00	0	0	627	627	627	627	627	627	627	82	94	500	370	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	989	20240402	-39.33	345	20241203	73.91	645	-6.98	20250106	416	44.23	20250228	947	-36.64	20240418	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
99	20250414	150905	57	100.00	KONEX			N	N	N	N		N	600	-27	5	-4.31	377000	630	68.26	590	600	590	721	533	627	598.41	0.00	0	0	627	627	627	627	627	627	627	82	94	500	370	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	989	20240402	-39.33	345	20241203	73.91	645	-6.98	20250106	416	44.23	20250228	947	-36.64	20240418	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
100	20250414	140904	57	100.00	KONEX			N	N	N	N		N	600	-27	5	-4.31	377000	630	68.26	590	600	590	721	533	627	598.41	0.00	0	0	627	627	627	627	627	627	627	82	94	500	370	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	989	20240402	-39.33	345	20241203	73.91	645	-6.98	20250106	416	44.23	20250228	947	-36.64	20240418	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
101	20250414	130902	57	100.00	KONEX			N	N	N	N		N	600	-27	5	-4.31	377000	630	68.26	590	600	590	721	533	627	598.41	0.00	0	0	627	627	627	627	627	627	627	82	94	500	370	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	989	20240402	-39.33	345	20241203	73.91	645	-6.98	20250106	416	44.23	20250228	947	-36.64	20240418	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
102	20250414	120904	57	100.00	KONEX			N	N	N	N		N	600	-27	5	-4.31	77000	130	14.08	590	600	590	721	533	627	592.31	0.00	0	0	627	627	627	627	627	627	627	82	94	500	370	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	989	20240402	-39.33	345	20241203	73.91	645	-6.98	20250106	416	44.23	20250228	947	-36.64	20240418	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
103	20250414	110900	57	100.00	KONEX			N	N	N	N		N	600	-27	5	-4.31	77000	130	14.08	590	600	590	721	533	627	592.31	0.00	0	0	627	627	627	627	627	627	627	82	94	500	370	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	989	20240402	-39.33	345	20241203	73.91	645	-6.98	20250106	416	44.23	20250228	947	-36.64	20240418	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
104	20250414	100902	57	100.00	KONEX			N	N	N	N		N	590	-37	5	-5.90	59000	100	10.83	590	590	590	721	533	627	590.00	0.00	0	0	627	627	627	627	627	627	627	82	94	500	370	1	1	16325192	96	9.83	7.76	12	0.00	60.00	76.00	989	20240402	-40.34	345	20241203	71.01	645	-8.53	20250106	416	41.83	20250228	947	-37.70	20240418	345	71.01	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
105	20250414	090903	57	100.00	KONEX			N	N	N	N		N	627	0	3	0.00	0	0	0.00	0	0	0	721	533	627	0.00	0.00	0	0	627	627	627	627	627	627	627	82	94	500	370	1	1	16325192	102	10.45	8.25	12	0.00	60.00	76.00	989	20240402	-36.60	345	20241203	81.74	645	-2.79	20250106	416	50.72	20250228	947	-33.79	20240418	345	81.74	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
106	20250411	160852	57	100.00	KONEX			N	N	N	N		N	627	-1	5	-0.16	578721	923	904.90	627	627	627	722	534	628	627.00	0.00	0	0	629	628	628	627	627	628	627	82	94	500	370	1	1	16325192	102	10.45	8.25	12	0.01	60.00	76.00	1088	20240401	-42.37	345	20241203	81.74	645	-2.79	20250106	416	50.72	20250228	947	-33.79	20240418	345	81.74	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
107	20250411	150901	57	100.00	KONEX			N	N	N	N		N	627	-1	5	-0.16	578721	923	904.90	627	627	627	722	534	628	627.00	0.00	0	0	629	628	628	627	627	628	627	82	94	500	370	1	1	16325192	102	10.45	8.25	12	0.01	60.00	76.00	1088	20240401	-42.37	345	20241203	81.74	645	-2.79	20250106	416	50.72	20250228	947	-33.79	20240418	345	81.74	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
108	20250411	140859	57	100.00	KONEX			N	N	N	N		N	627	-1	5	-0.16	578721	923	904.90	627	627	627	722	534	628	627.00	0.00	0	0	629	628	628	627	627	628	627	82	94	500	370	1	1	16325192	102	10.45	8.25	12	0.01	60.00	76.00	1088	20240401	-42.37	345	20241203	81.74	645	-2.79	20250106	416	50.72	20250228	947	-33.79	20240418	345	81.74	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
109	20250411	130901	57	100.00	KONEX			N	N	N	N		N	628	0	3	0.00	0	0	0.00	0	0	0	722	534	628	0.00	0.00	0	0	629	628	628	627	627	628	627	82	94	500	370	1	1	16325192	103	10.47	8.26	12	0.00	60.00	76.00	1088	20240401	-42.28	345	20241203	82.03	645	-2.64	20250106	416	50.96	20250228	947	-33.69	20240418	345	82.03	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
110	20250411	120902	57	100.00	KONEX			N	N	N	N		N	628	0	3	0.00	0	0	0.00	0	0	0	722	534	628	0.00	0.00	0	0	629	628	628	627	627	628	627	82	94	500	370	1	1	16325192	103	10.47	8.26	12	0.00	60.00	76.00	1088	20240401	-42.28	345	20241203	82.03	645	-2.64	20250106	416	50.96	20250228	947	-33.69	20240418	345	82.03	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
111	20250411	110901	57	100.00	KONEX			N	N	N	N		N	628	0	3	0.00	0	0	0.00	0	0	0	722	534	628	0.00	0.00	0	0	629	628	628	627	627	628	627	82	94	500	370	1	1	16325192	103	10.47	8.26	12	0.00	60.00	76.00	1088	20240401	-42.28	345	20241203	82.03	645	-2.64	20250106	416	50.96	20250228	947	-33.69	20240418	345	82.03	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
112	20250411	100903	57	100.00	KONEX			N	N	N	N		N	628	0	3	0.00	0	0	0.00	0	0	0	722	534	628	0.00	0.00	0	0	629	628	628	627	627	628	627	82	94	500	370	1	1	16325192	103	10.47	8.26	12	0.00	60.00	76.00	1088	20240401	-42.28	345	20241203	82.03	645	-2.64	20250106	416	50.96	20250228	947	-33.69	20240418	345	82.03	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
113	20250411	090906	57	100.00	KONEX			N	N	N	N		N	628	0	3	0.00	0	0	0.00	0	0	0	722	534	628	0.00	0.00	0	0	629	628	628	627	627	628	627	82	94	500	370	1	1	16325192	103	10.47	8.26	12	0.00	60.00	76.00	1088	20240401	-42.28	345	20241203	82.03	645	-2.64	20250106	416	50.96	20250228	947	-33.69	20240418	345	82.03	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
114	20250410	160856	57	100.00	KONEX			N	N	N	N		N	628	-2	5	-0.32	64156	102	1457.14	629	629	628	724	536	630	628.98	0.00	0	0	701	665	594	558	487	683	576	82	94	500	370	1	1	16325192	103	10.47	8.26	12	0.00	60.00	76.00	1098	20240329	-42.81	345	20241203	82.03	645	-2.64	20250106	416	50.96	20250228	947	-33.69	20240418	345	82.03	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
115	20250410	150900	57	100.00	KONEX			N	N	N	N		N	628	-2	5	-0.32	64156	102	1457.14	629	629	628	724	536	630	628.98	0.00	0	0	701	665	594	558	487	683	576	82	94	500	370	1	1	16325192	103	10.47	8.26	12	0.00	60.00	76.00	1098	20240329	-42.81	345	20241203	82.03	645	-2.64	20250106	416	50.96	20250228	947	-33.69	20240418	345	82.03	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
116	20250410	140857	57	100.00	KONEX			N	N	N	N		N	629	-1	5	-0.16	62900	100	1428.57	629	629	629	724	536	630	629.00	0.00	0	0	701	665	594	558	487	683	576	82	94	500	370	1	1	16325192	103	10.48	8.28	12	0.00	60.00	76.00	1098	20240329	-42.71	345	20241203	82.32	645	-2.48	20250106	416	51.20	20250228	947	-33.58	20240418	345	82.32	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
117	20250410	130856	57	100.00	KONEX			N	N	N	N		N	629	-1	5	-0.16	62900	100	1428.57	629	629	629	724	536	630	629.00	0.00	0	0	701	665	594	558	487	683	576	82	94	500	370	1	1	16325192	103	10.48	8.28	12	0.00	60.00	76.00	1098	20240329	-42.71	345	20241203	82.32	645	-2.48	20250106	416	51.20	20250228	947	-33.58	20240418	345	82.32	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
118	20250410	120857	57	100.00	KONEX			N	N	N	N		N	629	-1	5	-0.16	62900	100	1428.57	629	629	629	724	536	630	629.00	0.00	0	0	701	665	594	558	487	683	576	82	94	500	370	1	1	16325192	103	10.48	8.28	12	0.00	60.00	76.00	1098	20240329	-42.71	345	20241203	82.32	645	-2.48	20250106	416	51.20	20250228	947	-33.58	20240418	345	82.32	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
119	20250410	110856	57	100.00	KONEX			N	N	N	N		N	629	-1	5	-0.16	62900	100	1428.57	629	629	629	724	536	630	629.00	0.00	0	0	701	665	594	558	487	683	576	82	94	500	370	1	1	16325192	103	10.48	8.28	12	0.00	60.00	76.00	1098	20240329	-42.71	345	20241203	82.32	645	-2.48	20250106	416	51.20	20250228	947	-33.58	20240418	345	82.32	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
120	20250410	100858	57	100.00	KONEX			N	N	N	N		N	630	0	3	0.00	0	0	0.00	0	0	0	724	536	630	0.00	0.00	0	0	701	665	594	558	487	683	576	82	94	500	370	1	1	16325192	103	10.50	8.29	12	0.00	60.00	76.00	1098	20240329	-42.62	345	20241203	82.61	645	-2.33	20250106	416	51.44	20250228	947	-33.47	20240418	345	82.61	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
121	20250410	090900	57	100.00	KONEX			N	N	N	N		N	630	0	3	0.00	0	0	0.00	0	0	0	724	536	630	0.00	0.00	0	0	701	665	594	558	487	683	576	82	94	500	370	1	1	16325192	103	10.50	8.29	12	0.00	60.00	76.00	1098	20240329	-42.62	345	20241203	82.61	645	-2.33	20250106	416	51.44	20250228	947	-33.47	20240418	345	82.61	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
122	20250409	160852	57	100.00	KONEX			N	N	N	N		N	630	15	2	2.44	3999	7	700.00	523	630	523	707	523	615	571.29	0.00	0	0	615	615	615	615	615	615	615	82	92	500	360	1	1	16325192	103	10.50	8.29	12	0.00	60.00	76.00	1098	20240329	-42.62	345	20241203	82.61	645	-2.33	20250106	416	51.44	20250228	947	-33.47	20240418	345	82.61	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
123	20250409	150654	57	100.00	KONEX			N	N	N	N		N	630	15	2	2.44	3999	7	700.00	523	630	523	707	523	615	571.29	0.00	0	0	615	615	615	615	615	615	615	82	92	500	360	1	1	16325192	103	10.50	8.29	12	0.00	60.00	76.00	1098	20240329	-42.62	345	20241203	82.61	645	-2.33	20250106	416	51.44	20250228	947	-33.47	20240418	345	82.61	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
124	20250409	140850	57	100.00	KONEX			N	N	N	N		N	630	15	2	2.44	3999	7	700.00	523	630	523	707	523	615	571.29	0.00	0	0	615	615	615	615	615	615	615	82	92	500	360	1	1	16325192	103	10.50	8.29	12	0.00	60.00	76.00	1098	20240329	-42.62	345	20241203	82.61	645	-2.33	20250106	416	51.44	20250228	947	-33.47	20240418	345	82.61	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
125	20250409	130845	57	100.00	KONEX			N	N	N	N		N	630	15	2	2.44	3999	7	700.00	523	630	523	707	523	615	571.29	0.00	0	0	615	615	615	615	615	615	615	82	92	500	360	1	1	16325192	103	10.50	8.29	12	0.00	60.00	76.00	1098	20240329	-42.62	345	20241203	82.61	645	-2.33	20250106	416	51.44	20250228	947	-33.47	20240418	345	82.61	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
126	20250409	120849	57	100.00	KONEX			N	N	N	N		N	630	15	2	2.44	3999	7	700.00	523	630	523	707	523	615	571.29	0.00	0	0	615	615	615	615	615	615	615	82	92	500	360	1	1	16325192	103	10.50	8.29	12	0.00	60.00	76.00	1098	20240329	-42.62	345	20241203	82.61	645	-2.33	20250106	416	51.44	20250228	947	-33.47	20240418	345	82.61	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
127	20250409	110845	57	100.00	KONEX			N	N	N	N		N	630	15	2	2.44	3999	7	700.00	523	630	523	707	523	615	571.29	0.00	0	0	615	615	615	615	615	615	615	82	92	500	360	1	1	16325192	103	10.50	8.29	12	0.00	60.00	76.00	1098	20240329	-42.62	345	20241203	82.61	645	-2.33	20250106	416	51.44	20250228	947	-33.47	20240418	345	82.61	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
128	20250409	100851	57	100.00	KONEX			N	N	N	N		N	523	-92	4	-14.96	1569	3	300.00	523	523	523	707	523	615	523.00	0.00	0	0	615	615	615	615	615	615	615	82	92	500	360	1	1	16325192	85	8.72	6.88	12	0.00	60.00	76.00	1098	20240329	-52.37	345	20241203	51.59	645	-18.91	20250106	416	25.72	20250228	947	-44.77	20240418	345	51.59	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
129	20250409	090854	57	100.00	KONEX			N	N	N	N		N	615	0	3	0.00	0	0	0.00	0	0	0	707	523	615	0.00	0.00	0	0	615	615	615	615	615	615	615	82	92	500	360	1	1	16325192	100	10.25	8.09	12	0.00	60.00	76.00	1098	20240329	-43.99	345	20241203	78.26	645	-4.65	20250106	416	47.84	20250228	947	-35.06	20240418	345	78.26	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
130	20250408	160839	57	100.00	KONEX			N	N	N	N		N	615	16	2	2.67	615	1	0.41	615	615	615	688	510	599	615.00	0.00	0	0	631	614	582	565	533	623	574	82	89	500	350	1	1	16325192	100	10.25	8.09	12	0.00	60.00	76.00	1098	20240329	-43.99	345	20241203	78.26	645	-4.65	20250106	416	47.84	20250228	947	-35.06	20240418	345	78.26	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
131	20250408	150846	57	100.00	KONEX			N	N	N	N		N	615	16	2	2.67	615	1	0.41	615	615	615	688	510	599	615.00	0.00	0	0	631	614	582	565	533	623	574	82	89	500	350	1	1	16325192	100	10.25	8.09	12	0.00	60.00	76.00	1098	20240329	-43.99	345	20241203	78.26	645	-4.65	20250106	416	47.84	20250228	947	-35.06	20240418	345	78.26	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
132	20250408	140843	57	100.00	KONEX			N	N	N	N		N	615	16	2	2.67	615	1	0.41	615	615	615	688	510	599	615.00	0.00	0	0	631	614	582	565	533	623	574	82	89	500	350	1	1	16325192	100	10.25	8.09	12	0.00	60.00	76.00	1098	20240329	-43.99	345	20241203	78.26	645	-4.65	20250106	416	47.84	20250228	947	-35.06	20240418	345	78.26	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
133	20250408	130840	57	100.00	KONEX			N	N	N	N		N	615	16	2	2.67	615	1	0.41	615	615	615	688	510	599	615.00	0.00	0	0	631	614	582	565	533	623	574	82	89	500	350	1	1	16325192	100	10.25	8.09	12	0.00	60.00	76.00	1098	20240329	-43.99	345	20241203	78.26	645	-4.65	20250106	416	47.84	20250228	947	-35.06	20240418	345	78.26	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
134	20250408	120845	57	100.00	KONEX			N	N	N	N		N	615	16	2	2.67	615	1	0.41	615	615	615	688	510	599	615.00	0.00	0	0	631	614	582	565	533	623	574	82	89	500	350	1	1	16325192	100	10.25	8.09	12	0.00	60.00	76.00	1098	20240329	-43.99	345	20241203	78.26	645	-4.65	20250106	416	47.84	20250228	947	-35.06	20240418	345	78.26	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
135	20250408	110843	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	631	614	582	565	533	623	574	82	89	500	350	1	1	16325192	98	9.98	7.88	12	0.00	60.00	76.00	1098	20240329	-45.45	345	20241203	73.62	645	-7.13	20250106	416	43.99	20250228	947	-36.75	20240418	345	73.62	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
136	20250408	100843	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	631	614	582	565	533	623	574	82	89	500	350	1	1	16325192	98	9.98	7.88	12	0.00	60.00	76.00	1098	20240329	-45.45	345	20241203	73.62	645	-7.13	20250106	416	43.99	20250228	947	-36.75	20240418	345	73.62	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
137	20250408	090846	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	631	614	582	565	533	623	574	82	89	500	350	1	1	16325192	98	9.98	7.88	12	0.00	60.00	76.00	1098	20240329	-45.45	345	20241203	73.62	645	-7.13	20250106	416	43.99	20250228	947	-36.75	20240418	345	73.62	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
138	20250407	160834	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	132599	241	2.21	550	599	550	690	510	600	550.20	0.00	0	0	600	599	599	598	598	600	599	82	90	500	360	1	1	16325192	98	9.98	7.88	12	0.00	60.00	76.00	1100	20240326	-45.55	345	20241203	73.62	645	-7.13	20250106	416	43.99	20250228	947	-36.75	20240418	345	73.62	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
139	20250407	150840	57	100.00	KONEX			N	N	N	N		N	550	-50	5	-8.33	132000	240	2.20	550	550	550	690	510	600	550.00	0.00	0	0	600	599	599	598	598	600	599	82	90	500	360	1	1	16325192	90	9.17	7.24	12	0.00	60.00	76.00	1100	20240326	-50.00	345	20241203	59.42	645	-14.73	20250106	416	32.21	20250228	947	-41.92	20240418	345	59.42	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
140	20250407	140837	57	100.00	KONEX			N	N	N	N		N	550	-50	5	-8.33	132000	240	2.20	550	550	550	690	510	600	550.00	0.00	0	0	600	599	599	598	598	600	599	82	90	500	360	1	1	16325192	90	9.17	7.24	12	0.00	60.00	76.00	1100	20240326	-50.00	345	20241203	59.42	645	-14.73	20250106	416	32.21	20250228	947	-41.92	20240418	345	59.42	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
141	20250407	130836	57	100.00	KONEX			N	N	N	N		N	550	-50	5	-8.33	132000	240	2.20	550	550	550	690	510	600	550.00	0.00	0	0	600	599	599	598	598	600	599	82	90	500	360	1	1	16325192	90	9.17	7.24	12	0.00	60.00	76.00	1100	20240326	-50.00	345	20241203	59.42	645	-14.73	20250106	416	32.21	20250228	947	-41.92	20240418	345	59.42	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
142	20250407	120835	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	599	599	598	598	600	599	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	1100	20240326	-45.45	345	20241203	73.91	645	-6.98	20250106	416	44.23	20250228	947	-36.64	20240418	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
143	20250407	110837	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	599	599	598	598	600	599	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	1100	20240326	-45.45	345	20241203	73.91	645	-6.98	20250106	416	44.23	20250228	947	-36.64	20240418	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
144	20250407	100836	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	599	599	598	598	600	599	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	1100	20240326	-45.45	345	20241203	73.91	645	-6.98	20250106	416	44.23	20250228	947	-36.64	20240418	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
145	20250407	090838	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	599	599	598	598	600	599	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	1100	20240326	-45.45	345	20241203	73.91	645	-6.98	20250106	416	44.23	20250228	947	-36.64	20240418	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
146	20250404	160834	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	6538043	10900	1971.07	600	600	599	690	510	600	599.82	0.00	0	0	660	630	570	540	480	645	555	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.07	60.00	76.00	1100	20240325	-45.45	345	20241203	73.91	645	-6.98	20250106	416	44.23	20250228	947	-36.64	20240418	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
147	20250404	150842	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	4814454	8025	1451.18	600	600	599	690	510	600	599.93	0.00	0	0	660	630	570	540	480	645	555	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.05	60.00	76.00	1100	20240325	-45.45	345	20241203	73.91	645	-6.98	20250106	416	44.23	20250228	947	-36.64	20240418	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
148	20250404	140844	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	4814454	8025	1451.18	600	600	599	690	510	600	599.93	0.00	0	0	660	630	570	540	480	645	555	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.05	60.00	76.00	1100	20240325	-45.45	345	20241203	73.91	645	-6.98	20250106	416	44.23	20250228	947	-36.64	20240418	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
149	20250404	130842	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	336000	560	101.27	600	600	600	690	510	600	600.00	0.00	0	0	660	630	570	540	480	645	555	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	1100	20240325	-45.45	345	20241203	73.91	645	-6.98	20250106	416	44.23	20250228	947	-36.64	20240418	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
150	20250404	120837	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	336000	560	101.27	600	600	600	690	510	600	600.00	0.00	0	0	660	630	570	540	480	645	555	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	1100	20240325	-45.45	345	20241203	73.91	645	-6.98	20250106	416	44.23	20250228	947	-36.64	20240418	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
151	20250404	110840	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	336000	560	101.27	600	600	600	690	510	600	600.00	0.00	0	0	660	630	570	540	480	645	555	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	1100	20240325	-45.45	345	20241203	73.91	645	-6.98	20250106	416	44.23	20250228	947	-36.64	20240418	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
152	20250404	100840	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	336000	560	101.27	600	600	600	690	510	600	600.00	0.00	0	0	660	630	570	540	480	645	555	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	1100	20240325	-45.45	345	20241203	73.91	645	-6.98	20250106	416	44.23	20250228	947	-36.64	20240418	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
153	20250404	090843	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	174000	290	52.44	600	600	600	690	510	600	600.00	0.00	0	0	660	630	570	540	480	645	555	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	1100	20240325	-45.45	345	20241203	73.91	645	-6.98	20250106	416	44.23	20250228	947	-36.64	20240418	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
154	20250403	160826	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	288289	553	55300.00	570	600	510	690	510	600	521.32	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	1100	20240325	-45.45	345	20241203	73.91	645	-6.98	20250106	416	44.23	20250228	950	-36.84	20240403	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
155	20250403	150834	57	100.00	KONEX			N	N	N	N		N	510	-90	4	-15.00	287689	552	55200.00	570	599	510	690	510	600	521.18	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	83	8.50	6.71	12	0.00	60.00	76.00	1100	20240325	-53.64	345	20241203	47.83	645	-20.93	20250106	416	22.60	20250228	950	-46.32	20240403	345	47.83	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
156	20250403	140833	57	100.00	KONEX			N	N	N	N		N	590	-10	5	-1.67	201499	383	38300.00	570	599	510	690	510	600	526.11	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	96	9.83	7.76	12	0.00	60.00	76.00	1100	20240325	-46.36	345	20241203	71.01	645	-8.53	20250106	416	41.83	20250228	950	-37.89	20240403	345	71.01	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
157	20250403	130832	57	100.00	KONEX			N	N	N	N		N	590	-10	5	-1.67	201499	383	38300.00	570	599	510	690	510	600	526.11	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	96	9.83	7.76	12	0.00	60.00	76.00	1100	20240325	-46.36	345	20241203	71.01	645	-8.53	20250106	416	41.83	20250228	950	-37.89	20240403	345	71.01	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
158	20250403	120829	57	100.00	KONEX			N	N	N	N		N	510	-90	4	-15.00	200909	382	38200.00	570	599	510	690	510	600	525.94	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	83	8.50	6.71	12	0.00	60.00	76.00	1100	20240325	-53.64	345	20241203	47.83	645	-20.93	20250106	416	22.60	20250228	950	-46.32	20240403	345	47.83	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
159	20250403	110833	57	100.00	KONEX			N	N	N	N		N	510	-90	4	-15.00	200909	382	38200.00	570	599	510	690	510	600	525.94	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	83	8.50	6.71	12	0.00	60.00	76.00	1100	20240325	-53.64	345	20241203	47.83	645	-20.93	20250106	416	22.60	20250228	950	-46.32	20240403	345	47.83	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
160	20250403	100833	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	185099	351	35100.00	570	599	510	690	510	600	527.35	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	9.98	7.88	12	0.00	60.00	76.00	1100	20240325	-45.55	345	20241203	73.62	645	-7.13	20250106	416	43.99	20250228	950	-36.95	20240403	345	73.62	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
161	20250403	090835	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	1100	20240325	-45.45	345	20241203	73.91	645	-6.98	20250106	416	44.23	20250228	950	-36.84	20240403	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
162	20250402	160814	57	100.00	KONEX			N	N	N	N		N	600	20	2	3.45	600	1	100.00	600	600	600	667	493	580	600.00	0.00	0	0	580	580	580	580	580	580	580	82	87	500	340	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	1100	20240325	-45.45	345	20241203	73.91	645	-6.98	20250106	416	44.23	20250228	989	-39.33	20240402	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
163	20250402	150814	57	100.00	KONEX			N	N	N	N		N	600	20	2	3.45	600	1	100.00	600	600	600	667	493	580	600.00	0.00	0	0	580	580	580	580	580	580	580	82	87	500	340	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	1100	20240325	-45.45	345	20241203	73.91	645	-6.98	20250106	416	44.23	20250228	989	-39.33	20240402	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
164	20250402	140817	57	100.00	KONEX			N	N	N	N		N	600	20	2	3.45	600	1	100.00	600	600	600	667	493	580	600.00	0.00	0	0	580	580	580	580	580	580	580	82	87	500	340	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	1100	20240325	-45.45	345	20241203	73.91	645	-6.98	20250106	416	44.23	20250228	989	-39.33	20240402	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
165	20250402	130819	57	100.00	KONEX			N	N	N	N		N	600	20	2	3.45	600	1	100.00	600	600	600	667	493	580	600.00	0.00	0	0	580	580	580	580	580	580	580	82	87	500	340	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	1100	20240325	-45.45	345	20241203	73.91	645	-6.98	20250106	416	44.23	20250228	989	-39.33	20240402	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
166	20250402	120818	57	100.00	KONEX			N	N	N	N		N	600	20	2	3.45	600	1	100.00	600	600	600	667	493	580	600.00	0.00	0	0	580	580	580	580	580	580	580	82	87	500	340	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	1100	20240325	-45.45	345	20241203	73.91	645	-6.98	20250106	416	44.23	20250228	989	-39.33	20240402	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
167	20250402	110817	57	100.00	KONEX			N	N	N	N		N	580	0	3	0.00	0	0	0.00	0	0	0	667	493	580	0.00	0.00	0	0	580	580	580	580	580	580	580	82	87	500	340	1	1	16325192	95	9.67	7.63	12	0.00	60.00	76.00	1100	20240325	-47.27	345	20241203	68.12	645	-10.08	20250106	416	39.42	20250228	989	-41.35	20240402	345	68.12	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
168	20250402	100816	57	100.00	KONEX			N	N	N	N		N	580	0	3	0.00	0	0	0.00	0	0	0	667	493	580	0.00	0.00	0	0	580	580	580	580	580	580	580	82	87	500	340	1	1	16325192	95	9.67	7.63	12	0.00	60.00	76.00	1100	20240325	-47.27	345	20241203	68.12	645	-10.08	20250106	416	39.42	20250228	989	-41.35	20240402	345	68.12	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
169	20250402	090823	57	100.00	KONEX			N	N	N	N		N	580	0	3	0.00	0	0	0.00	0	0	0	667	493	580	0.00	0.00	0	0	580	580	580	580	580	580	580	82	87	500	340	1	1	16325192	95	9.67	7.63	12	0.00	60.00	76.00	1100	20240325	-47.27	345	20241203	68.12	645	-10.08	20250106	416	39.42	20250228	989	-41.35	20240402	345	68.12	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
170	20250401	160823	57	100.00	KONEX			N	N	N	N		N	580	26	2	4.69	580	1	0.09	580	580	580	637	471	554	580.00	0.00	0	0	620	587	521	488	422	603	504	82	83	500	330	1	1	16325192	95	9.67	7.63	12	0.00	60.00	76.00	1100	20240325	-47.27	345	20241203	68.12	645	-10.08	20250106	416	39.42	20250228	1088	-46.69	20240401	345	68.12	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
171	20250401	150821	57	100.00	KONEX			N	N	N	N		N	580	26	2	4.69	580	1	0.09	580	580	580	637	471	554	580.00	0.00	0	0	620	587	521	488	422	603	504	82	83	500	330	1	1	16325192	95	9.67	7.63	12	0.00	60.00	76.00	1100	20240325	-47.27	345	20241203	68.12	645	-10.08	20250106	416	39.42	20250228	1088	-46.69	20240401	345	68.12	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
172	20250401	140822	57	100.00	KONEX			N	N	N	N		N	580	26	2	4.69	580	1	0.09	580	580	580	637	471	554	580.00	0.00	0	0	620	587	521	488	422	603	504	82	83	500	330	1	1	16325192	95	9.67	7.63	12	0.00	60.00	76.00	1100	20240325	-47.27	345	20241203	68.12	645	-10.08	20250106	416	39.42	20250228	1088	-46.69	20240401	345	68.12	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
173	20250401	130823	57	100.00	KONEX			N	N	N	N		N	580	26	2	4.69	580	1	0.09	580	580	580	637	471	554	580.00	0.00	0	0	620	587	521	488	422	603	504	82	83	500	330	1	1	16325192	95	9.67	7.63	12	0.00	60.00	76.00	1100	20240325	-47.27	345	20241203	68.12	645	-10.08	20250106	416	39.42	20250228	1088	-46.69	20240401	345	68.12	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
174	20250401	120823	57	100.00	KONEX			N	N	N	N		N	580	26	2	4.69	580	1	0.09	580	580	580	637	471	554	580.00	0.00	0	0	620	587	521	488	422	603	504	82	83	500	330	1	1	16325192	95	9.67	7.63	12	0.00	60.00	76.00	1100	20240325	-47.27	345	20241203	68.12	645	-10.08	20250106	416	39.42	20250228	1088	-46.69	20240401	345	68.12	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
175	20250401	110809	57	100.00	KONEX			N	N	N	N		N	554	0	3	0.00	0	0	0.00	0	0	0	637	471	554	0.00	0.00	0	0	620	587	521	488	422	603	504	82	83	500	330	1	1	16325192	90	9.23	7.29	12	0.00	60.00	76.00	1100	20240325	-49.64	345	20241203	60.58	645	-14.11	20250106	416	33.17	20250228	1088	-49.08	20240401	345	60.58	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
176	20250401	100810	57	100.00	KONEX			N	N	N	N		N	554	0	3	0.00	0	0	0.00	0	0	0	637	471	554	0.00	0.00	0	0	620	587	521	488	422	603	504	82	83	500	330	1	1	16325192	90	9.23	7.29	12	0.00	60.00	76.00	1100	20240325	-49.64	345	20241203	60.58	645	-14.11	20250106	416	33.17	20250228	1088	-49.08	20240401	345	60.58	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
177	20250401	090811	57	100.00	KONEX			N	N	N	N		N	554	0	3	0.00	0	0	0.00	0	0	0	637	471	554	0.00	0.00	0	0	620	587	521	488	422	603	504	82	83	500	330	1	1	16325192	90	9.23	7.29	12	0.00	60.00	76.00	1100	20240325	-49.64	345	20241203	60.58	645	-14.11	20250106	416	33.17	20250228	1088	-49.08	20240401	345	60.58	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N