KissMeData/448780/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	161309	57	100.00	KONEX			N	N	N	N		N	2355	15	2	0.64	2355	1	100.00	2355	2355	2355	2690	1990	2340	2355.00	0.00	0	0	2340	2340	2340	2340	2340	2340	2340	13	350	500	1400	5	1	2677680	63	16.47	0.69	12	0.00	143.00	3418.00	2800	20240531	-15.89	1700	20241213	38.53	2560	-8.01	20250415	1760	33.81	20250212	2800	-15.89	20240531	1700	38.53	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
3	20250430	151321	57	100.00	KONEX			N	N	N	N		N	2355	15	2	0.64	2355	1	100.00	2355	2355	2355	2690	1990	2340	2355.00	0.00	0	0	2340	2340	2340	2340	2340	2340	2340	13	350	500	1400	5	1	2677680	63	16.47	0.69	12	0.00	143.00	3418.00	2800	20240531	-15.89	1700	20241213	38.53	2560	-8.01	20250415	1760	33.81	20250212	2800	-15.89	20240531	1700	38.53	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
4	20250430	141322	57	100.00	KONEX			N	N	N	N		N	2355	15	2	0.64	2355	1	100.00	2355	2355	2355	2690	1990	2340	2355.00	0.00	0	0	2340	2340	2340	2340	2340	2340	2340	13	350	500	1400	5	1	2677680	63	16.47	0.69	12	0.00	143.00	3418.00	2800	20240531	-15.89	1700	20241213	38.53	2560	-8.01	20250415	1760	33.81	20250212	2800	-15.89	20240531	1700	38.53	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
5	20250430	131318	57	100.00	KONEX			N	N	N	N		N	2355	15	2	0.64	2355	1	100.00	2355	2355	2355	2690	1990	2340	2355.00	0.00	0	0	2340	2340	2340	2340	2340	2340	2340	13	350	500	1400	5	1	2677680	63	16.47	0.69	12	0.00	143.00	3418.00	2800	20240531	-15.89	1700	20241213	38.53	2560	-8.01	20250415	1760	33.81	20250212	2800	-15.89	20240531	1700	38.53	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
6	20250430	121322	57	100.00	KONEX			N	N	N	N		N	2355	15	2	0.64	2355	1	100.00	2355	2355	2355	2690	1990	2340	2355.00	0.00	0	0	2340	2340	2340	2340	2340	2340	2340	13	350	500	1400	5	1	2677680	63	16.47	0.69	12	0.00	143.00	3418.00	2800	20240531	-15.89	1700	20241213	38.53	2560	-8.01	20250415	1760	33.81	20250212	2800	-15.89	20240531	1700	38.53	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
7	20250430	111320	57	100.00	KONEX			N	N	N	N		N	2355	15	2	0.64	2355	1	100.00	2355	2355	2355	2690	1990	2340	2355.00	0.00	0	0	2340	2340	2340	2340	2340	2340	2340	13	350	500	1400	5	1	2677680	63	16.47	0.69	12	0.00	143.00	3418.00	2800	20240531	-15.89	1700	20241213	38.53	2560	-8.01	20250415	1760	33.81	20250212	2800	-15.89	20240531	1700	38.53	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
8	20250430	101323	57	100.00	KONEX			N	N	N	N		N	2355	15	2	0.64	2355	1	100.00	2355	2355	2355	2690	1990	2340	2355.00	0.00	0	0	2340	2340	2340	2340	2340	2340	2340	13	350	500	1400	5	1	2677680	63	16.47	0.69	12	0.00	143.00	3418.00	2800	20240531	-15.89	1700	20241213	38.53	2560	-8.01	20250415	1760	33.81	20250212	2800	-15.89	20240531	1700	38.53	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
9	20250430	091326	57	100.00	KONEX			N	N	N	N		N	2355	15	2	0.64	2355	1	100.00	2355	2355	2355	2690	1990	2340	2355.00	0.00	0	0	2340	2340	2340	2340	2340	2340	2340	13	350	500	1400	5	1	2677680	63	16.47	0.69	12	0.00	143.00	3418.00	2800	20240531	-15.89	1700	20241213	38.53	2560	-8.01	20250415	1760	33.81	20250212	2800	-15.89	20240531	1700	38.53	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
10	20250429	161308	57	100.00	KONEX			N	N	N	N		N	2340	215	2	10.12	2340	1	1.67	2340	2340	2340	2440	1810	2125	2340.00	0.00	0	0	2605	2365	2215	1975	1825	2290	1900	13	315	500	1270	5	1	2677680	63	16.36	0.68	12	0.00	143.00	3418.00	2800	20240531	-16.43	1700	20241213	37.65	2560	-8.59	20250415	1760	32.95	20250212	2800	-16.43	20240531	1700	37.65	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
11	20250429	151315	57	100.00	KONEX			N	N	N	N		N	2340	215	2	10.12	2340	1	1.67	2340	2340	2340	2440	1810	2125	2340.00	0.00	0	0	2605	2365	2215	1975	1825	2290	1900	13	315	500	1270	5	1	2677680	63	16.36	0.68	12	0.00	143.00	3418.00	2800	20240531	-16.43	1700	20241213	37.65	2560	-8.59	20250415	1760	32.95	20250212	2800	-16.43	20240531	1700	37.65	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
12	20250429	141318	57	100.00	KONEX			N	N	N	N		N	2340	215	2	10.12	2340	1	1.67	2340	2340	2340	2440	1810	2125	2340.00	0.00	0	0	2605	2365	2215	1975	1825	2290	1900	13	315	500	1270	5	1	2677680	63	16.36	0.68	12	0.00	143.00	3418.00	2800	20240531	-16.43	1700	20241213	37.65	2560	-8.59	20250415	1760	32.95	20250212	2800	-16.43	20240531	1700	37.65	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
13	20250429	131314	57	100.00	KONEX			N	N	N	N		N	2340	215	2	10.12	2340	1	1.67	2340	2340	2340	2440	1810	2125	2340.00	0.00	0	0	2605	2365	2215	1975	1825	2290	1900	13	315	500	1270	5	1	2677680	63	16.36	0.68	12	0.00	143.00	3418.00	2800	20240531	-16.43	1700	20241213	37.65	2560	-8.59	20250415	1760	32.95	20250212	2800	-16.43	20240531	1700	37.65	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
14	20250429	121318	57	100.00	KONEX			N	N	N	N		N	2340	215	2	10.12	2340	1	1.67	2340	2340	2340	2440	1810	2125	2340.00	0.00	0	0	2605	2365	2215	1975	1825	2290	1900	13	315	500	1270	5	1	2677680	63	16.36	0.68	12	0.00	143.00	3418.00	2800	20240531	-16.43	1700	20241213	37.65	2560	-8.59	20250415	1760	32.95	20250212	2800	-16.43	20240531	1700	37.65	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
15	20250429	111316	57	100.00	KONEX			N	N	N	N		N	2340	215	2	10.12	2340	1	1.67	2340	2340	2340	2440	1810	2125	2340.00	0.00	0	0	2605	2365	2215	1975	1825	2290	1900	13	315	500	1270	5	1	2677680	63	16.36	0.68	12	0.00	143.00	3418.00	2800	20240531	-16.43	1700	20241213	37.65	2560	-8.59	20250415	1760	32.95	20250212	2800	-16.43	20240531	1700	37.65	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
16	20250429	101320	57	100.00	KONEX			N	N	N	N		N	2340	215	2	10.12	2340	1	1.67	2340	2340	2340	2440	1810	2125	2340.00	0.00	0	0	2605	2365	2215	1975	1825	2290	1900	13	315	500	1270	5	1	2677680	63	16.36	0.68	12	0.00	143.00	3418.00	2800	20240531	-16.43	1700	20241213	37.65	2560	-8.59	20250415	1760	32.95	20250212	2800	-16.43	20240531	1700	37.65	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
17	20250429	091321	57	100.00	KONEX			N	N	N	N		N	2340	215	2	10.12	2340	1	1.67	2340	2340	2340	2440	1810	2125	2340.00	0.00	0	0	2605	2365	2215	1975	1825	2290	1900	13	315	500	1270	5	1	2677680	63	16.36	0.68	12	0.00	143.00	3418.00	2800	20240531	-16.43	1700	20241213	37.65	2560	-8.59	20250415	1760	32.95	20250212	2800	-16.43	20240531	1700	37.65	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
18	20250428	161307	57	100.00	KONEX			N	N	N	N		N	2125	-300	5	-12.37	126190	60	2000.00	2455	2455	2065	2785	2065	2425	2103.17	0.00	0	0	2425	2425	2425	2425	2425	2425	2425	13	360	500	1450	5	1	2677680	57	14.86	0.62	12	0.00	143.00	3418.00	2800	20240531	-24.11	1700	20241213	25.00	2560	-16.99	20250415	1760	20.74	20250212	2800	-24.11	20240531	1700	25.00	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
19	20250428	151313	57	100.00	KONEX			N	N	N	N		N	2090	-335	5	-13.81	124065	59	1966.67	2455	2455	2065	2785	2065	2425	2102.80	0.00	0	0	2425	2425	2425	2425	2425	2425	2425	13	360	500	1450	5	1	2677680	56	14.62	0.61	12	0.00	143.00	3418.00	2800	20240531	-25.36	1700	20241213	22.94	2560	-18.36	20250415	1760	18.75	20250212	2800	-25.36	20240531	1700	22.94	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
20	20250428	141313	57	100.00	KONEX			N	N	N	N		N	2095	-330	5	-13.61	121975	58	1933.33	2455	2455	2065	2785	2065	2425	2103.02	0.00	0	0	2425	2425	2425	2425	2425	2425	2425	13	360	500	1450	5	1	2677680	56	14.65	0.61	12	0.00	143.00	3418.00	2800	20240531	-25.18	1700	20241213	23.24	2560	-18.16	20250415	1760	19.03	20250212	2800	-25.18	20240531	1700	23.24	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
21	20250428	131313	57	100.00	KONEX			N	N	N	N		N	2100	-325	5	-13.40	119880	57	1900.00	2455	2455	2065	2785	2065	2425	2103.16	0.00	0	0	2425	2425	2425	2425	2425	2425	2425	13	360	500	1450	5	1	2677680	56	14.69	0.61	12	0.00	143.00	3418.00	2800	20240531	-25.00	1700	20241213	23.53	2560	-17.97	20250415	1760	19.32	20250212	2800	-25.00	20240531	1700	23.53	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
22	20250428	121309	57	100.00	KONEX			N	N	N	N		N	2100	-325	5	-13.40	119880	57	1900.00	2455	2455	2065	2785	2065	2425	2103.16	0.00	0	0	2425	2425	2425	2425	2425	2425	2425	13	360	500	1450	5	1	2677680	56	14.69	0.61	12	0.00	143.00	3418.00	2800	20240531	-25.00	1700	20241213	23.53	2560	-17.97	20250415	1760	19.32	20250212	2800	-25.00	20240531	1700	23.53	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
23	20250428	111311	57	100.00	KONEX			N	N	N	N		N	2100	-325	5	-13.40	119880	57	1900.00	2455	2455	2065	2785	2065	2425	2103.16	0.00	0	0	2425	2425	2425	2425	2425	2425	2425	13	360	500	1450	5	1	2677680	56	14.69	0.61	12	0.00	143.00	3418.00	2800	20240531	-25.00	1700	20241213	23.53	2560	-17.97	20250415	1760	19.32	20250212	2800	-25.00	20240531	1700	23.53	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
24	20250428	101308	57	100.00	KONEX			N	N	N	N		N	2100	-325	5	-13.40	119880	57	1900.00	2455	2455	2065	2785	2065	2425	2103.16	0.00	0	0	2425	2425	2425	2425	2425	2425	2425	13	360	500	1450	5	1	2677680	56	14.69	0.61	12	0.00	143.00	3418.00	2800	20240531	-25.00	1700	20241213	23.53	2560	-17.97	20250415	1760	19.32	20250212	2800	-25.00	20240531	1700	23.53	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
25	20250428	091309	57	100.00	KONEX			N	N	N	N		N	2395	-30	5	-1.24	6915	3	100.00	2455	2455	2065	2785	2065	2425	2305.00	0.00	0	0	2425	2425	2425	2425	2425	2425	2425	13	360	500	1450	5	1	2677680	64	16.75	0.70	12	0.00	143.00	3418.00	2800	20240531	-14.46	1700	20241213	40.88	2560	-6.45	20250415	1760	36.08	20250212	2800	-14.46	20240531	1700	40.88	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
26	20250425	161303	57	100.00	KONEX			N	N	N	N		N	2425	50	2	2.11	7275	3	300.00	2425	2425	2425	2730	2020	2375	2425.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	13	355	500	1420	5	1	2677680	65	16.96	0.71	12	0.00	143.00	3418.00	2800	20240531	-13.39	1700	20241213	42.65	2560	-5.27	20250415	1760	37.78	20250212	2800	-13.39	20240531	1700	42.65	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
27	20250425	151312	57	100.00	KONEX			N	N	N	N		N	2425	50	2	2.11	7275	3	300.00	2425	2425	2425	2730	2020	2375	2425.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	13	355	500	1420	5	1	2677680	65	16.96	0.71	12	0.00	143.00	3418.00	2800	20240531	-13.39	1700	20241213	42.65	2560	-5.27	20250415	1760	37.78	20250212	2800	-13.39	20240531	1700	42.65	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
28	20250425	141312	57	100.00	KONEX			N	N	N	N		N	2425	50	2	2.11	7275	3	300.00	2425	2425	2425	2730	2020	2375	2425.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	13	355	500	1420	5	1	2677680	65	16.96	0.71	12	0.00	143.00	3418.00	2800	20240531	-13.39	1700	20241213	42.65	2560	-5.27	20250415	1760	37.78	20250212	2800	-13.39	20240531	1700	42.65	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
29	20250425	131313	57	100.00	KONEX			N	N	N	N		N	2425	50	2	2.11	7275	3	300.00	2425	2425	2425	2730	2020	2375	2425.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	13	355	500	1420	5	1	2677680	65	16.96	0.71	12	0.00	143.00	3418.00	2800	20240531	-13.39	1700	20241213	42.65	2560	-5.27	20250415	1760	37.78	20250212	2800	-13.39	20240531	1700	42.65	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
30	20250425	121310	57	100.00	KONEX			N	N	N	N		N	2425	50	2	2.11	7275	3	300.00	2425	2425	2425	2730	2020	2375	2425.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	13	355	500	1420	5	1	2677680	65	16.96	0.71	12	0.00	143.00	3418.00	2800	20240531	-13.39	1700	20241213	42.65	2560	-5.27	20250415	1760	37.78	20250212	2800	-13.39	20240531	1700	42.65	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
31	20250425	111312	57	100.00	KONEX			N	N	N	N		N	2425	50	2	2.11	7275	3	300.00	2425	2425	2425	2730	2020	2375	2425.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	13	355	500	1420	5	1	2677680	65	16.96	0.71	12	0.00	143.00	3418.00	2800	20240531	-13.39	1700	20241213	42.65	2560	-5.27	20250415	1760	37.78	20250212	2800	-13.39	20240531	1700	42.65	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
32	20250425	101310	57	100.00	KONEX			N	N	N	N		N	2425	50	2	2.11	2425	1	100.00	2425	2425	2425	2730	2020	2375	2425.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	13	355	500	1420	5	1	2677680	65	16.96	0.71	12	0.00	143.00	3418.00	2800	20240531	-13.39	1700	20241213	42.65	2560	-5.27	20250415	1760	37.78	20250212	2800	-13.39	20240531	1700	42.65	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
33	20250425	091315	57	100.00	KONEX			N	N	N	N		N	2425	50	2	2.11	2425	1	100.00	2425	2425	2425	2730	2020	2375	2425.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	13	355	500	1420	5	1	2677680	65	16.96	0.71	12	0.00	143.00	3418.00	2800	20240531	-13.39	1700	20241213	42.65	2560	-5.27	20250415	1760	37.78	20250212	2800	-13.39	20240531	1700	42.65	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
34	20250424	161251	57	100.00	KONEX			N	N	N	N		N	2375	30	2	1.28	2375	1	100.00	2375	2375	2375	2695	1995	2345	2375.00	0.00	0	0	2345	2345	2345	2345	2345	2345	2345	13	350	500	1400	5	1	2677680	64	16.61	0.69	12	0.00	143.00	3418.00	2800	20240531	-15.18	1700	20241213	39.71	2560	-7.23	20250415	1760	34.94	20250212	2800	-15.18	20240531	1700	39.71	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
35	20250424	151307	57	100.00	KONEX			N	N	N	N		N	2375	30	2	1.28	2375	1	100.00	2375	2375	2375	2695	1995	2345	2375.00	0.00	0	0	2345	2345	2345	2345	2345	2345	2345	13	350	500	1400	5	1	2677680	64	16.61	0.69	12	0.00	143.00	3418.00	2800	20240531	-15.18	1700	20241213	39.71	2560	-7.23	20250415	1760	34.94	20250212	2800	-15.18	20240531	1700	39.71	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
36	20250424	141308	57	100.00	KONEX			N	N	N	N		N	2375	30	2	1.28	2375	1	100.00	2375	2375	2375	2695	1995	2345	2375.00	0.00	0	0	2345	2345	2345	2345	2345	2345	2345	13	350	500	1400	5	1	2677680	64	16.61	0.69	12	0.00	143.00	3418.00	2800	20240531	-15.18	1700	20241213	39.71	2560	-7.23	20250415	1760	34.94	20250212	2800	-15.18	20240531	1700	39.71	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
37	20250424	131306	57	100.00	KONEX			N	N	N	N		N	2375	30	2	1.28	2375	1	100.00	2375	2375	2375	2695	1995	2345	2375.00	0.00	0	0	2345	2345	2345	2345	2345	2345	2345	13	350	500	1400	5	1	2677680	64	16.61	0.69	12	0.00	143.00	3418.00	2800	20240531	-15.18	1700	20241213	39.71	2560	-7.23	20250415	1760	34.94	20250212	2800	-15.18	20240531	1700	39.71	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
38	20250424	121303	57	100.00	KONEX			N	N	N	N		N	2375	30	2	1.28	2375	1	100.00	2375	2375	2375	2695	1995	2345	2375.00	0.00	0	0	2345	2345	2345	2345	2345	2345	2345	13	350	500	1400	5	1	2677680	64	16.61	0.69	12	0.00	143.00	3418.00	2800	20240531	-15.18	1700	20241213	39.71	2560	-7.23	20250415	1760	34.94	20250212	2800	-15.18	20240531	1700	39.71	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
39	20250424	111307	57	100.00	KONEX			N	N	N	N		N	2375	30	2	1.28	2375	1	100.00	2375	2375	2375	2695	1995	2345	2375.00	0.00	0	0	2345	2345	2345	2345	2345	2345	2345	13	350	500	1400	5	1	2677680	64	16.61	0.69	12	0.00	143.00	3418.00	2800	20240531	-15.18	1700	20241213	39.71	2560	-7.23	20250415	1760	34.94	20250212	2800	-15.18	20240531	1700	39.71	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
40	20250424	101303	57	100.00	KONEX			N	N	N	N		N	2375	30	2	1.28	2375	1	100.00	2375	2375	2375	2695	1995	2345	2375.00	0.00	0	0	2345	2345	2345	2345	2345	2345	2345	13	350	500	1400	5	1	2677680	64	16.61	0.69	12	0.00	143.00	3418.00	2800	20240531	-15.18	1700	20241213	39.71	2560	-7.23	20250415	1760	34.94	20250212	2800	-15.18	20240531	1700	39.71	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
41	20250424	091313	57	100.00	KONEX			N	N	N	N		N	2375	30	2	1.28	2375	1	100.00	2375	2375	2375	2695	1995	2345	2375.00	0.00	0	0	2345	2345	2345	2345	2345	2345	2345	13	350	500	1400	5	1	2677680	64	16.61	0.69	12	0.00	143.00	3418.00	2800	20240531	-15.18	1700	20241213	39.71	2560	-7.23	20250415	1760	34.94	20250212	2800	-15.18	20240531	1700	39.71	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
42	20250423	161240	57	100.00	KONEX			N	N	N	N		N	2345	100	2	4.45	2345	1	25.00	2345	2345	2345	2580	1910	2245	2345.00	0.00	0	0	2518	2381	2313	2176	2108	2347	2142	13	335	500	1340	5	1	2677680	63	16.40	0.69	12	0.00	143.00	3418.00	2800	20240531	-16.25	1700	20241213	37.94	2560	-8.40	20250415	1760	33.24	20250212	2800	-16.25	20240531	1700	37.94	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
43	20250423	151303	57	100.00	KONEX			N	N	N	N		N	2345	100	2	4.45	2345	1	25.00	2345	2345	2345	2580	1910	2245	2345.00	0.00	0	0	2518	2381	2313	2176	2108	2347	2142	13	335	500	1340	5	1	2677680	63	16.40	0.69	12	0.00	143.00	3418.00	2800	20240531	-16.25	1700	20241213	37.94	2560	-8.40	20250415	1760	33.24	20250212	2800	-16.25	20240531	1700	37.94	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
44	20250423	141302	57	100.00	KONEX			N	N	N	N		N	2345	100	2	4.45	2345	1	25.00	2345	2345	2345	2580	1910	2245	2345.00	0.00	0	0	2518	2381	2313	2176	2108	2347	2142	13	335	500	1340	5	1	2677680	63	16.40	0.69	12	0.00	143.00	3418.00	2800	20240531	-16.25	1700	20241213	37.94	2560	-8.40	20250415	1760	33.24	20250212	2800	-16.25	20240531	1700	37.94	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
45	20250423	131301	57	100.00	KONEX			N	N	N	N		N	2345	100	2	4.45	2345	1	25.00	2345	2345	2345	2580	1910	2245	2345.00	0.00	0	0	2518	2381	2313	2176	2108	2347	2142	13	335	500	1340	5	1	2677680	63	16.40	0.69	12	0.00	143.00	3418.00	2800	20240531	-16.25	1700	20241213	37.94	2560	-8.40	20250415	1760	33.24	20250212	2800	-16.25	20240531	1700	37.94	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
46	20250423	121304	57	100.00	KONEX			N	N	N	N		N	2345	100	2	4.45	2345	1	25.00	2345	2345	2345	2580	1910	2245	2345.00	0.00	0	0	2518	2381	2313	2176	2108	2347	2142	13	335	500	1340	5	1	2677680	63	16.40	0.69	12	0.00	143.00	3418.00	2800	20240531	-16.25	1700	20241213	37.94	2560	-8.40	20250415	1760	33.24	20250212	2800	-16.25	20240531	1700	37.94	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
47	20250423	111305	57	100.00	KONEX			N	N	N	N		N	2345	100	2	4.45	2345	1	25.00	2345	2345	2345	2580	1910	2245	2345.00	0.00	0	0	2518	2381	2313	2176	2108	2347	2142	13	335	500	1340	5	1	2677680	63	16.40	0.69	12	0.00	143.00	3418.00	2800	20240531	-16.25	1700	20241213	37.94	2560	-8.40	20250415	1760	33.24	20250212	2800	-16.25	20240531	1700	37.94	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
48	20250423	101307	57	100.00	KONEX			N	N	N	N		N	2345	100	2	4.45	2345	1	25.00	2345	2345	2345	2580	1910	2245	2345.00	0.00	0	0	2518	2381	2313	2176	2108	2347	2142	13	335	500	1340	5	1	2677680	63	16.40	0.69	12	0.00	143.00	3418.00	2800	20240531	-16.25	1700	20241213	37.94	2560	-8.40	20250415	1760	33.24	20250212	2800	-16.25	20240531	1700	37.94	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
49	20250423	091313	57	100.00	KONEX			N	N	N	N		N	2345	100	2	4.45	2345	1	25.00	2345	2345	2345	2580	1910	2245	2345.00	0.00	0	0	2518	2381	2313	2176	2108	2347	2142	13	335	500	1340	5	1	2677680	63	16.40	0.69	12	0.00	143.00	3418.00	2800	20240531	-16.25	1700	20241213	37.94	2560	-8.40	20250415	1760	33.24	20250212	2800	-16.25	20240531	1700	37.94	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
50	20250422	161232	57	100.00	KONEX			N	N	N	N		N	2245	45	2	2.05	9185	4	200.00	2450	2450	2245	2530	1870	2200	2296.25	0.00	0	0	2533	2366	2283	2116	2033	2325	2075	13	330	500	1320	5	1	2677680	60	15.70	0.66	12	0.00	143.00	3418.00	2800	20240531	-19.82	1700	20241213	32.06	2560	-12.30	20250415	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
51	20250422	151255	57	100.00	KONEX			N	N	N	N		N	2450	250	2	11.36	2450	1	50.00	2450	2450	2450	2530	1870	2200	2450.00	0.00	0	0	2533	2366	2283	2116	2033	2325	2075	13	330	500	1320	5	1	2677680	66	17.13	0.72	12	0.00	143.00	3418.00	2800	20240531	-12.50	1700	20241213	44.12	2560	-4.30	20250415	1760	39.20	20250212	2800	-12.50	20240531	1700	44.12	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
52	20250422	141256	57	100.00	KONEX			N	N	N	N		N	2450	250	2	11.36	2450	1	50.00	2450	2450	2450	2530	1870	2200	2450.00	0.00	0	0	2533	2366	2283	2116	2033	2325	2075	13	330	500	1320	5	1	2677680	66	17.13	0.72	12	0.00	143.00	3418.00	2800	20240531	-12.50	1700	20241213	44.12	2560	-4.30	20250415	1760	39.20	20250212	2800	-12.50	20240531	1700	44.12	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
53	20250422	131253	57	100.00	KONEX			N	N	N	N		N	2450	250	2	11.36	2450	1	50.00	2450	2450	2450	2530	1870	2200	2450.00	0.00	0	0	2533	2366	2283	2116	2033	2325	2075	13	330	500	1320	5	1	2677680	66	17.13	0.72	12	0.00	143.00	3418.00	2800	20240531	-12.50	1700	20241213	44.12	2560	-4.30	20250415	1760	39.20	20250212	2800	-12.50	20240531	1700	44.12	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
54	20250422	121257	57	100.00	KONEX			N	N	N	N		N	2450	250	2	11.36	2450	1	50.00	2450	2450	2450	2530	1870	2200	2450.00	0.00	0	0	2533	2366	2283	2116	2033	2325	2075	13	330	500	1320	5	1	2677680	66	17.13	0.72	12	0.00	143.00	3418.00	2800	20240531	-12.50	1700	20241213	44.12	2560	-4.30	20250415	1760	39.20	20250212	2800	-12.50	20240531	1700	44.12	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
55	20250422	111254	57	100.00	KONEX			N	N	N	N		N	2450	250	2	11.36	2450	1	50.00	2450	2450	2450	2530	1870	2200	2450.00	0.00	0	0	2533	2366	2283	2116	2033	2325	2075	13	330	500	1320	5	1	2677680	66	17.13	0.72	12	0.00	143.00	3418.00	2800	20240531	-12.50	1700	20241213	44.12	2560	-4.30	20250415	1760	39.20	20250212	2800	-12.50	20240531	1700	44.12	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
56	20250422	101255	57	100.00	KONEX			N	N	N	N		N	2450	250	2	11.36	2450	1	50.00	2450	2450	2450	2530	1870	2200	2450.00	0.00	0	0	2533	2366	2283	2116	2033	2325	2075	13	330	500	1320	5	1	2677680	66	17.13	0.72	12	0.00	143.00	3418.00	2800	20240531	-12.50	1700	20241213	44.12	2560	-4.30	20250415	1760	39.20	20250212	2800	-12.50	20240531	1700	44.12	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
57	20250422	091258	57	100.00	KONEX			N	N	N	N		N	2450	250	2	11.36	2450	1	50.00	2450	2450	2450	2530	1870	2200	2450.00	0.00	0	0	2533	2366	2283	2116	2033	2325	2075	13	330	500	1320	5	1	2677680	66	17.13	0.72	12	0.00	143.00	3418.00	2800	20240531	-12.50	1700	20241213	44.12	2560	-4.30	20250415	1760	39.20	20250212	2800	-12.50	20240531	1700	44.12	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
58	20250421	161229	57	100.00	KONEX			N	N	N	N		N	2200	-100	5	-4.35	4650	2	66.67	2450	2450	2200	2645	1955	2300	2325.00	0.00	0	0	2892	2595	2248	1951	1604	2422	1778	13	345	500	1380	5	1	2677680	59	15.38	0.64	12	0.00	143.00	3418.00	2800	20240531	-21.43	1700	20241213	29.41	2560	-14.06	20250415	1760	25.00	20250212	2800	-21.43	20240531	1700	29.41	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
59	20250421	151251	57	100.00	KONEX			N	N	N	N		N	2200	-100	5	-4.35	4650	2	66.67	2450	2450	2200	2645	1955	2300	2325.00	0.00	0	0	2892	2595	2248	1951	1604	2422	1778	13	345	500	1380	5	1	2677680	59	15.38	0.64	12	0.00	143.00	3418.00	2800	20240531	-21.43	1700	20241213	29.41	2560	-14.06	20250415	1760	25.00	20250212	2800	-21.43	20240531	1700	29.41	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
60	20250421	141250	57	100.00	KONEX			N	N	N	N		N	2200	-100	5	-4.35	4650	2	66.67	2450	2450	2200	2645	1955	2300	2325.00	0.00	0	0	2892	2595	2248	1951	1604	2422	1778	13	345	500	1380	5	1	2677680	59	15.38	0.64	12	0.00	143.00	3418.00	2800	20240531	-21.43	1700	20241213	29.41	2560	-14.06	20250415	1760	25.00	20250212	2800	-21.43	20240531	1700	29.41	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
61	20250421	131248	57	100.00	KONEX			N	N	N	N		N	2450	150	2	6.52	2450	1	33.33	2450	2450	2450	2645	1955	2300	2450.00	0.00	0	0	2892	2595	2248	1951	1604	2422	1778	13	345	500	1380	5	1	2677680	66	17.13	0.72	12	0.00	143.00	3418.00	2800	20240531	-12.50	1700	20241213	44.12	2560	-4.30	20250415	1760	39.20	20250212	2800	-12.50	20240531	1700	44.12	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
62	20250421	121249	57	100.00	KONEX			N	N	N	N		N	2450	150	2	6.52	2450	1	33.33	2450	2450	2450	2645	1955	2300	2450.00	0.00	0	0	2892	2595	2248	1951	1604	2422	1778	13	345	500	1380	5	1	2677680	66	17.13	0.72	12	0.00	143.00	3418.00	2800	20240531	-12.50	1700	20241213	44.12	2560	-4.30	20250415	1760	39.20	20250212	2800	-12.50	20240531	1700	44.12	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
63	20250421	111247	57	100.00	KONEX			N	N	N	N		N	2450	150	2	6.52	2450	1	33.33	2450	2450	2450	2645	1955	2300	2450.00	0.00	0	0	2892	2595	2248	1951	1604	2422	1778	13	345	500	1380	5	1	2677680	66	17.13	0.72	12	0.00	143.00	3418.00	2800	20240531	-12.50	1700	20241213	44.12	2560	-4.30	20250415	1760	39.20	20250212	2800	-12.50	20240531	1700	44.12	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
64	20250421	101242	57	100.00	KONEX			N	N	N	N		N	2450	150	2	6.52	2450	1	33.33	2450	2450	2450	2645	1955	2300	2450.00	0.00	0	0	2892	2595	2248	1951	1604	2422	1778	13	345	500	1380	5	1	2677680	66	17.13	0.72	12	0.00	143.00	3418.00	2800	20240531	-12.50	1700	20241213	44.12	2560	-4.30	20250415	1760	39.20	20250212	2800	-12.50	20240531	1700	44.12	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
65	20250421	091324	57	100.00	KONEX			N	N	N	N		N	2450	150	2	6.52	2450	1	33.33	2450	2450	2450	2645	1955	2300	2450.00	0.00	0	0	2892	2595	2248	1951	1604	2422	1778	13	345	500	1380	5	1	2677680	66	17.13	0.72	12	0.00	143.00	3418.00	2800	20240531	-12.50	1700	20241213	44.12	2560	-4.30	20250415	1760	39.20	20250212	2800	-12.50	20240531	1700	44.12	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
66	20250418	161228	57	100.00	KONEX			N	N	N	N		N	2300	65	2	2.91	6746	3	14.29	2545	2545	1901	2570	1900	2235	2248.67	0.00	0	0	2315	2275	2255	2215	2195	2265	2205	13	335	500	1340	5	1	2677680	62	16.08	0.67	12	0.00	143.00	3418.00	2800	20240531	-17.86	1700	20241213	35.29	2560	-10.16	20250415	1760	30.68	20250212	2800	-17.86	20240531	1700	35.29	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
67	20250418	151245	57	100.00	KONEX			N	N	N	N		N	2300	65	2	2.91	6746	3	14.29	2545	2545	1901	2570	1900	2235	2248.67	0.00	0	0	2315	2275	2255	2215	2195	2265	2205	13	335	500	1340	5	1	2677680	62	16.08	0.67	12	0.00	143.00	3418.00	2800	20240531	-17.86	1700	20241213	35.29	2560	-10.16	20250415	1760	30.68	20250212	2800	-17.86	20240531	1700	35.29	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
68	20250418	141250	57	100.00	KONEX			N	N	N	N		N	2300	65	2	2.91	6746	3	14.29	2545	2545	1901	2570	1900	2235	2248.67	0.00	0	0	2315	2275	2255	2215	2195	2265	2205	13	335	500	1340	5	1	2677680	62	16.08	0.67	12	0.00	143.00	3418.00	2800	20240531	-17.86	1700	20241213	35.29	2560	-10.16	20250415	1760	30.68	20250212	2800	-17.86	20240531	1700	35.29	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
69	20250418	131246	57	100.00	KONEX			N	N	N	N		N	2300	65	2	2.91	6746	3	14.29	2545	2545	1901	2570	1900	2235	2248.67	0.00	0	0	2315	2275	2255	2215	2195	2265	2205	13	335	500	1340	5	1	2677680	62	16.08	0.67	12	0.00	143.00	3418.00	2800	20240531	-17.86	1700	20241213	35.29	2560	-10.16	20250415	1760	30.68	20250212	2800	-17.86	20240531	1700	35.29	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
70	20250418	121243	57	100.00	KONEX			N	N	N	N		N	2545	310	2	13.87	2545	1	4.76	2545	2545	2545	2570	1900	2235	2545.00	0.00	0	0	2315	2275	2255	2215	2195	2265	2205	13	335	500	1340	5	1	2677680	68	17.80	0.74	12	0.00	143.00	3418.00	2800	20240531	-9.11	1700	20241213	49.71	2560	-0.59	20250415	1760	44.60	20250212	2800	-9.11	20240531	1700	49.71	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
71	20250418	111248	57	100.00	KONEX			N	N	N	N		N	2545	310	2	13.87	2545	1	4.76	2545	2545	2545	2570	1900	2235	2545.00	0.00	0	0	2315	2275	2255	2215	2195	2265	2205	13	335	500	1340	5	1	2677680	68	17.80	0.74	12	0.00	143.00	3418.00	2800	20240531	-9.11	1700	20241213	49.71	2560	-0.59	20250415	1760	44.60	20250212	2800	-9.11	20240531	1700	49.71	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
72	20250418	101249	57	100.00	KONEX			N	N	N	N		N	2545	310	2	13.87	2545	1	4.76	2545	2545	2545	2570	1900	2235	2545.00	0.00	0	0	2315	2275	2255	2215	2195	2265	2205	13	335	500	1340	5	1	2677680	68	17.80	0.74	12	0.00	143.00	3418.00	2800	20240531	-9.11	1700	20241213	49.71	2560	-0.59	20250415	1760	44.60	20250212	2800	-9.11	20240531	1700	49.71	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
73	20250418	091256	57	100.00	KONEX			N	N	N	N		N	2545	310	2	13.87	2545	1	4.76	2545	2545	2545	2570	1900	2235	2545.00	0.00	0	0	2315	2275	2255	2215	2195	2265	2205	13	335	500	1340	5	1	2677680	68	17.80	0.74	12	0.00	143.00	3418.00	2800	20240531	-9.11	1700	20241213	49.71	2560	-0.59	20250415	1760	44.60	20250212	2800	-9.11	20240531	1700	49.71	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
74	20250417	161236	57	100.00	KONEX			N	N	N	N		N	2235	55	2	2.52	46995	21	16.28	2295	2295	2235	2505	1855	2180	2237.86	0.00	0	0	2566	2372	2276	2082	1986	2325	2035	13	325	500	1300	5	1	2677680	60	15.63	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.18	1700	20241213	31.47	2560	-12.70	20250415	1760	26.99	20250212	2800	-20.18	20240531	1700	31.47	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
75	20250417	151249	57	100.00	KONEX			N	N	N	N		N	2295	115	2	5.28	2295	1	0.78	2295	2295	2295	2505	1855	2180	2295.00	0.00	0	0	2566	2372	2276	2082	1986	2325	2035	13	325	500	1300	5	1	2677680	61	16.05	0.67	12	0.00	143.00	3418.00	2800	20240531	-18.04	1700	20241213	35.00	2560	-10.35	20250415	1760	30.40	20250212	2800	-18.04	20240531	1700	35.00	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
76	20250417	141251	57	100.00	KONEX			N	N	N	N		N	2295	115	2	5.28	2295	1	0.78	2295	2295	2295	2505	1855	2180	2295.00	0.00	0	0	2566	2372	2276	2082	1986	2325	2035	13	325	500	1300	5	1	2677680	61	16.05	0.67	12	0.00	143.00	3418.00	2800	20240531	-18.04	1700	20241213	35.00	2560	-10.35	20250415	1760	30.40	20250212	2800	-18.04	20240531	1700	35.00	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
77	20250417	131249	57	100.00	KONEX			N	N	N	N		N	2295	115	2	5.28	2295	1	0.78	2295	2295	2295	2505	1855	2180	2295.00	0.00	0	0	2566	2372	2276	2082	1986	2325	2035	13	325	500	1300	5	1	2677680	61	16.05	0.67	12	0.00	143.00	3418.00	2800	20240531	-18.04	1700	20241213	35.00	2560	-10.35	20250415	1760	30.40	20250212	2800	-18.04	20240531	1700	35.00	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
78	20250417	121248	57	100.00	KONEX			N	N	N	N		N	2295	115	2	5.28	2295	1	0.78	2295	2295	2295	2505	1855	2180	2295.00	0.00	0	0	2566	2372	2276	2082	1986	2325	2035	13	325	500	1300	5	1	2677680	61	16.05	0.67	12	0.00	143.00	3418.00	2800	20240531	-18.04	1700	20241213	35.00	2560	-10.35	20250415	1760	30.40	20250212	2800	-18.04	20240531	1700	35.00	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
79	20250417	111246	57	100.00	KONEX			N	N	N	N		N	2295	115	2	5.28	2295	1	0.78	2295	2295	2295	2505	1855	2180	2295.00	0.00	0	0	2566	2372	2276	2082	1986	2325	2035	13	325	500	1300	5	1	2677680	61	16.05	0.67	12	0.00	143.00	3418.00	2800	20240531	-18.04	1700	20241213	35.00	2560	-10.35	20250415	1760	30.40	20250212	2800	-18.04	20240531	1700	35.00	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
80	20250417	101248	57	100.00	KONEX			N	N	N	N		N	2295	115	2	5.28	2295	1	0.78	2295	2295	2295	2505	1855	2180	2295.00	0.00	0	0	2566	2372	2276	2082	1986	2325	2035	13	325	500	1300	5	1	2677680	61	16.05	0.67	12	0.00	143.00	3418.00	2800	20240531	-18.04	1700	20241213	35.00	2560	-10.35	20250415	1760	30.40	20250212	2800	-18.04	20240531	1700	35.00	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
81	20250417	091253	57	100.00	KONEX			N	N	N	N		N	2295	115	2	5.28	2295	1	0.78	2295	2295	2295	2505	1855	2180	2295.00	0.00	0	0	2566	2372	2276	2082	1986	2325	2035	13	325	500	1300	5	1	2677680	61	16.05	0.67	12	0.00	143.00	3418.00	2800	20240531	-18.04	1700	20241213	35.00	2560	-10.35	20250415	1760	30.40	20250212	2800	-18.04	20240531	1700	35.00	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
82	20250416	161233	57	100.00	KONEX			N	N	N	N		N	2180	-380	4	-14.84	284470	129	62.62	2470	2470	2180	2940	2180	2560	2205.19	0.00	0	0	2776	2667	2451	2342	2126	2722	2397	13	380	500	1530	5	1	2677680	58	15.24	0.64	12	0.00	143.00	3418.00	2800	20240531	-22.14	1700	20241213	28.24	2560	-14.84	20250415	1760	23.86	20250212	2800	-22.14	20240531	1700	28.24	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
83	20250416	151248	57	100.00	KONEX			N	N	N	N		N	2180	-380	4	-14.84	240835	109	52.91	2470	2470	2180	2940	2180	2560	2209.50	0.00	0	0	2776	2667	2451	2342	2126	2722	2397	13	380	500	1530	5	1	2677680	58	15.24	0.64	12	0.00	143.00	3418.00	2800	20240531	-22.14	1700	20241213	28.24	2560	-14.84	20250415	1760	23.86	20250212	2800	-22.14	20240531	1700	28.24	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
84	20250416	141245	57	100.00	KONEX			N	N	N	N		N	2190	-370	5	-14.45	238655	108	52.43	2470	2470	2180	2940	2180	2560	2209.77	0.00	0	0	2776	2667	2451	2342	2126	2722	2397	13	380	500	1530	5	1	2677680	59	15.31	0.64	12	0.00	143.00	3418.00	2800	20240531	-21.79	1700	20241213	28.82	2560	-14.45	20250415	1760	24.43	20250212	2800	-21.79	20240531	1700	28.82	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
85	20250416	131245	57	100.00	KONEX			N	N	N	N		N	2355	-205	5	-8.01	236465	107	51.94	2470	2470	2180	2940	2180	2560	2209.95	0.00	0	0	2776	2667	2451	2342	2126	2722	2397	13	380	500	1530	5	1	2677680	63	16.47	0.69	12	0.00	143.00	3418.00	2800	20240531	-15.89	1700	20241213	38.53	2560	-8.01	20250415	1760	33.81	20250212	2800	-15.89	20240531	1700	38.53	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
86	20250416	121246	57	100.00	KONEX			N	N	N	N		N	2180	-380	4	-14.84	54120	24	11.65	2470	2470	2180	2940	2180	2560	2255.00	0.00	0	0	2776	2667	2451	2342	2126	2722	2397	13	380	500	1530	5	1	2677680	58	15.24	0.64	12	0.00	143.00	3418.00	2800	20240531	-22.14	1700	20241213	28.24	2560	-14.84	20250415	1760	23.86	20250212	2800	-22.14	20240531	1700	28.24	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
87	20250416	111245	57	100.00	KONEX			N	N	N	N		N	2455	-105	5	-4.10	20910	9	4.37	2470	2470	2200	2940	2180	2560	2323.33	0.00	0	0	2776	2667	2451	2342	2126	2722	2397	13	380	500	1530	5	1	2677680	66	17.17	0.72	12	0.00	143.00	3418.00	2800	20240531	-12.32	1700	20241213	44.41	2560	-4.10	20250415	1760	39.49	20250212	2800	-12.32	20240531	1700	44.41	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
88	20250416	101244	57	100.00	KONEX			N	N	N	N		N	2455	-105	5	-4.10	20910	9	4.37	2470	2470	2200	2940	2180	2560	2323.33	0.00	0	0	2776	2667	2451	2342	2126	2722	2397	13	380	500	1530	5	1	2677680	66	17.17	0.72	12	0.00	143.00	3418.00	2800	20240531	-12.32	1700	20241213	44.41	2560	-4.10	20250415	1760	39.49	20250212	2800	-12.32	20240531	1700	44.41	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
89	20250416	091253	57	100.00	KONEX			N	N	N	N		N	2455	-105	5	-4.10	20910	9	4.37	2470	2470	2200	2940	2180	2560	2323.33	0.00	0	0	2776	2667	2451	2342	2126	2722	2397	13	380	500	1530	5	1	2677680	66	17.17	0.72	12	0.00	143.00	3418.00	2800	20240531	-12.32	1700	20241213	44.41	2560	-4.10	20250415	1760	39.49	20250212	2800	-12.32	20240531	1700	44.41	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
90	20250415	161231	57	100.00	KONEX			N	N	N	N		N	2560	325	2	14.54	467235	206	20600.00	2235	2560	2235	2570	1900	2235	2268.13	0.00	0	0	2235	2235	2235	2235	2235	2235	2235	13	335	500	1340	5	1	2677680	69	17.90	0.75	12	0.01	143.00	3418.00	2800	20240531	-8.57	1700	20241213	50.59	2560	0.00	20250415	1760	45.45	20250212	2800	-8.57	20240531	1700	50.59	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
91	20250415	151244	57	100.00	KONEX			N	N	N	N		N	2235	0	3	0.00	2235	1	100.00	2235	2235	2235	2570	1900	2235	2235.00	0.00	0	0	2235	2235	2235	2235	2235	2235	2235	13	335	500	1340	5	1	2677680	60	15.63	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.18	1700	20241213	31.47	2400	-6.88	20250313	1760	26.99	20250212	2800	-20.18	20240531	1700	31.47	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
92	20250415	141242	57	100.00	KONEX			N	N	N	N		N	2235	0	3	0.00	2235	1	100.00	2235	2235	2235	2570	1900	2235	2235.00	0.00	0	0	2235	2235	2235	2235	2235	2235	2235	13	335	500	1340	5	1	2677680	60	15.63	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.18	1700	20241213	31.47	2400	-6.88	20250313	1760	26.99	20250212	2800	-20.18	20240531	1700	31.47	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
93	20250415	131243	57	100.00	KONEX			N	N	N	N		N	2235	0	3	0.00	2235	1	100.00	2235	2235	2235	2570	1900	2235	2235.00	0.00	0	0	2235	2235	2235	2235	2235	2235	2235	13	335	500	1340	5	1	2677680	60	15.63	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.18	1700	20241213	31.47	2400	-6.88	20250313	1760	26.99	20250212	2800	-20.18	20240531	1700	31.47	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
94	20250415	121240	57	100.00	KONEX			N	N	N	N		N	2235	0	3	0.00	2235	1	100.00	2235	2235	2235	2570	1900	2235	2235.00	0.00	0	0	2235	2235	2235	2235	2235	2235	2235	13	335	500	1340	5	1	2677680	60	15.63	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.18	1700	20241213	31.47	2400	-6.88	20250313	1760	26.99	20250212	2800	-20.18	20240531	1700	31.47	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
95	20250415	111242	57	100.00	KONEX			N	N	N	N		N	2235	0	3	0.00	2235	1	100.00	2235	2235	2235	2570	1900	2235	2235.00	0.00	0	0	2235	2235	2235	2235	2235	2235	2235	13	335	500	1340	5	1	2677680	60	15.63	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.18	1700	20241213	31.47	2400	-6.88	20250313	1760	26.99	20250212	2800	-20.18	20240531	1700	31.47	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
96	20250415	101242	57	100.00	KONEX			N	N	N	N		N	2235	0	3	0.00	2235	1	100.00	2235	2235	2235	2570	1900	2235	2235.00	0.00	0	0	2235	2235	2235	2235	2235	2235	2235	13	335	500	1340	5	1	2677680	60	15.63	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.18	1700	20241213	31.47	2400	-6.88	20250313	1760	26.99	20250212	2800	-20.18	20240531	1700	31.47	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
97	20250415	091246	57	100.00	KONEX			N	N	N	N		N	2235	0	3	0.00	2235	1	100.00	2235	2235	2235	2570	1900	2235	2235.00	0.00	0	0	2235	2235	2235	2235	2235	2235	2235	13	335	500	1340	5	1	2677680	60	15.63	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.18	1700	20241213	31.47	2400	-6.88	20250313	1760	26.99	20250212	2800	-20.18	20240531	1700	31.47	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
98	20250414	161226	57	100.00	KONEX			N	N	N	N		N	2235	0	3	0.00	2235	1	100.00	2235	2235	2235	2570	1900	2235	2235.00	0.00	0	0	2235	2235	2235	2235	2235	2235	2235	13	335	500	1340	5	1	2677680	60	15.63	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.18	1700	20241213	31.47	2400	-6.88	20250313	1760	26.99	20250212	2800	-20.18	20240531	1700	31.47	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
99	20250414	151237	57	100.00	KONEX			N	N	N	N		N	2235	0	3	0.00	2235	1	100.00	2235	2235	2235	2570	1900	2235	2235.00	0.00	0	0	2235	2235	2235	2235	2235	2235	2235	13	335	500	1340	5	1	2677680	60	15.63	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.18	1700	20241213	31.47	2400	-6.88	20250313	1760	26.99	20250212	2800	-20.18	20240531	1700	31.47	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
100	20250414	141237	57	100.00	KONEX			N	N	N	N		N	2235	0	3	0.00	2235	1	100.00	2235	2235	2235	2570	1900	2235	2235.00	0.00	0	0	2235	2235	2235	2235	2235	2235	2235	13	335	500	1340	5	1	2677680	60	15.63	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.18	1700	20241213	31.47	2400	-6.88	20250313	1760	26.99	20250212	2800	-20.18	20240531	1700	31.47	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
101	20250414	131234	57	100.00	KONEX			N	N	N	N		N	2235	0	3	0.00	2235	1	100.00	2235	2235	2235	2570	1900	2235	2235.00	0.00	0	0	2235	2235	2235	2235	2235	2235	2235	13	335	500	1340	5	1	2677680	60	15.63	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.18	1700	20241213	31.47	2400	-6.88	20250313	1760	26.99	20250212	2800	-20.18	20240531	1700	31.47	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
102	20250414	121237	57	100.00	KONEX			N	N	N	N		N	2235	0	3	0.00	2235	1	100.00	2235	2235	2235	2570	1900	2235	2235.00	0.00	0	0	2235	2235	2235	2235	2235	2235	2235	13	335	500	1340	5	1	2677680	60	15.63	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.18	1700	20241213	31.47	2400	-6.88	20250313	1760	26.99	20250212	2800	-20.18	20240531	1700	31.47	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
103	20250414	111230	57	100.00	KONEX			N	N	N	N		N	2235	0	3	0.00	2235	1	100.00	2235	2235	2235	2570	1900	2235	2235.00	0.00	0	0	2235	2235	2235	2235	2235	2235	2235	13	335	500	1340	5	1	2677680	60	15.63	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.18	1700	20241213	31.47	2400	-6.88	20250313	1760	26.99	20250212	2800	-20.18	20240531	1700	31.47	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
104	20250414	101233	57	100.00	KONEX			N	N	N	N		N	2235	0	3	0.00	2235	1	100.00	2235	2235	2235	2570	1900	2235	2235.00	0.00	0	0	2235	2235	2235	2235	2235	2235	2235	13	335	500	1340	5	1	2677680	60	15.63	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.18	1700	20241213	31.47	2400	-6.88	20250313	1760	26.99	20250212	2800	-20.18	20240531	1700	31.47	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
105	20250414	091234	57	100.00	KONEX			N	N	N	N		N	2235	0	3	0.00	2235	1	100.00	2235	2235	2235	2570	1900	2235	2235.00	0.00	0	0	2235	2235	2235	2235	2235	2235	2235	13	335	500	1340	5	1	2677680	60	15.63	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.18	1700	20241213	31.47	2400	-6.88	20250313	1760	26.99	20250212	2800	-20.18	20240531	1700	31.47	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
106	20250411	161220	57	100.00	KONEX			N	N	N	N		N	2235	10	2	0.45	2235	1	100.00	2235	2235	2235	2555	1895	2225	2235.00	0.00	0	0	2225	2225	2225	2225	2225	2225	2225	13	330	500	1330	5	1	2677680	60	15.63	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.18	1700	20241213	31.47	2400	-6.88	20250313	1760	26.99	20250212	2800	-20.18	20240531	1700	31.47	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
107	20250411	151232	57	100.00	KONEX			N	N	N	N		N	2235	10	2	0.45	2235	1	100.00	2235	2235	2235	2555	1895	2225	2235.00	0.00	0	0	2225	2225	2225	2225	2225	2225	2225	13	330	500	1330	5	1	2677680	60	15.63	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.18	1700	20241213	31.47	2400	-6.88	20250313	1760	26.99	20250212	2800	-20.18	20240531	1700	31.47	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
108	20250411	141230	57	100.00	KONEX			N	N	N	N		N	2235	10	2	0.45	2235	1	100.00	2235	2235	2235	2555	1895	2225	2235.00	0.00	0	0	2225	2225	2225	2225	2225	2225	2225	13	330	500	1330	5	1	2677680	60	15.63	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.18	1700	20241213	31.47	2400	-6.88	20250313	1760	26.99	20250212	2800	-20.18	20240531	1700	31.47	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
109	20250411	131232	57	100.00	KONEX			N	N	N	N		N	2235	10	2	0.45	2235	1	100.00	2235	2235	2235	2555	1895	2225	2235.00	0.00	0	0	2225	2225	2225	2225	2225	2225	2225	13	330	500	1330	5	1	2677680	60	15.63	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.18	1700	20241213	31.47	2400	-6.88	20250313	1760	26.99	20250212	2800	-20.18	20240531	1700	31.47	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
110	20250411	121233	57	100.00	KONEX			N	N	N	N		N	2235	10	2	0.45	2235	1	100.00	2235	2235	2235	2555	1895	2225	2235.00	0.00	0	0	2225	2225	2225	2225	2225	2225	2225	13	330	500	1330	5	1	2677680	60	15.63	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.18	1700	20241213	31.47	2400	-6.88	20250313	1760	26.99	20250212	2800	-20.18	20240531	1700	31.47	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
111	20250411	111233	57	100.00	KONEX			N	N	N	N		N	2235	10	2	0.45	2235	1	100.00	2235	2235	2235	2555	1895	2225	2235.00	0.00	0	0	2225	2225	2225	2225	2225	2225	2225	13	330	500	1330	5	1	2677680	60	15.63	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.18	1700	20241213	31.47	2400	-6.88	20250313	1760	26.99	20250212	2800	-20.18	20240531	1700	31.47	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
112	20250411	101236	57	100.00	KONEX			N	N	N	N		N	2235	10	2	0.45	2235	1	100.00	2235	2235	2235	2555	1895	2225	2235.00	0.00	0	0	2225	2225	2225	2225	2225	2225	2225	13	330	500	1330	5	1	2677680	60	15.63	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.18	1700	20241213	31.47	2400	-6.88	20250313	1760	26.99	20250212	2800	-20.18	20240531	1700	31.47	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
113	20250411	091239	57	100.00	KONEX			N	N	N	N		N	2235	10	2	0.45	2235	1	100.00	2235	2235	2235	2555	1895	2225	2235.00	0.00	0	0	2225	2225	2225	2225	2225	2225	2225	13	330	500	1330	5	1	2677680	60	15.63	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.18	1700	20241213	31.47	2400	-6.88	20250313	1760	26.99	20250212	2800	-20.18	20240531	1700	31.47	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
114	20250410	161225	57	100.00	KONEX			N	N	N	N		N	2225	5	2	0.23	2225	1	25.00	2225	2225	2225	2550	1890	2220	2225.00	0.00	0	0	2440	2330	2115	2005	1790	2222	1897	13	330	500	1330	5	1	2677680	60	15.56	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.54	1700	20241213	30.88	2400	-7.29	20250313	1760	26.42	20250212	2800	-20.54	20240531	1700	30.88	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
115	20250410	151232	57	100.00	KONEX			N	N	N	N		N	2225	5	2	0.23	2225	1	25.00	2225	2225	2225	2550	1890	2220	2225.00	0.00	0	0	2440	2330	2115	2005	1790	2222	1897	13	330	500	1330	5	1	2677680	60	15.56	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.54	1700	20241213	30.88	2400	-7.29	20250313	1760	26.42	20250212	2800	-20.54	20240531	1700	30.88	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
116	20250410	141227	57	100.00	KONEX			N	N	N	N		N	2225	5	2	0.23	2225	1	25.00	2225	2225	2225	2550	1890	2220	2225.00	0.00	0	0	2440	2330	2115	2005	1790	2222	1897	13	330	500	1330	5	1	2677680	60	15.56	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.54	1700	20241213	30.88	2400	-7.29	20250313	1760	26.42	20250212	2800	-20.54	20240531	1700	30.88	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
117	20250410	131225	57	100.00	KONEX			N	N	N	N		N	2225	5	2	0.23	2225	1	25.00	2225	2225	2225	2550	1890	2220	2225.00	0.00	0	0	2440	2330	2115	2005	1790	2222	1897	13	330	500	1330	5	1	2677680	60	15.56	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.54	1700	20241213	30.88	2400	-7.29	20250313	1760	26.42	20250212	2800	-20.54	20240531	1700	30.88	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
118	20250410	121226	57	100.00	KONEX			N	N	N	N		N	2225	5	2	0.23	2225	1	25.00	2225	2225	2225	2550	1890	2220	2225.00	0.00	0	0	2440	2330	2115	2005	1790	2222	1897	13	330	500	1330	5	1	2677680	60	15.56	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.54	1700	20241213	30.88	2400	-7.29	20250313	1760	26.42	20250212	2800	-20.54	20240531	1700	30.88	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
119	20250410	111225	57	100.00	KONEX			N	N	N	N		N	2225	5	2	0.23	2225	1	25.00	2225	2225	2225	2550	1890	2220	2225.00	0.00	0	0	2440	2330	2115	2005	1790	2222	1897	13	330	500	1330	5	1	2677680	60	15.56	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.54	1700	20241213	30.88	2400	-7.29	20250313	1760	26.42	20250212	2800	-20.54	20240531	1700	30.88	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
120	20250410	101228	57	100.00	KONEX			N	N	N	N		N	2225	5	2	0.23	2225	1	25.00	2225	2225	2225	2550	1890	2220	2225.00	0.00	0	0	2440	2330	2115	2005	1790	2222	1897	13	330	500	1330	5	1	2677680	60	15.56	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.54	1700	20241213	30.88	2400	-7.29	20250313	1760	26.42	20250212	2800	-20.54	20240531	1700	30.88	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
121	20250410	091230	57	100.00	KONEX			N	N	N	N		N	2225	5	2	0.23	2225	1	25.00	2225	2225	2225	2550	1890	2220	2225.00	0.00	0	0	2440	2330	2115	2005	1790	2222	1897	13	330	500	1330	5	1	2677680	60	15.56	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.54	1700	20241213	30.88	2400	-7.29	20250313	1760	26.42	20250212	2800	-20.54	20240531	1700	30.88	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
122	20250409	161218	57	100.00	KONEX			N	N	N	N		N	2220	-5	5	-0.22	8245	4	400.00	2225	2225	1900	2555	1895	2225	2061.25	0.00	0	0	2225	2225	2225	2225	2225	2225	2225	13	330	500	1330	5	1	2677680	59	15.52	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.71	1700	20241213	30.59	2400	-7.50	20250313	1760	26.14	20250212	2800	-20.71	20240531	1700	30.59	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
123	20250409	151031	57	100.00	KONEX			N	N	N	N		N	2220	-5	5	-0.22	8245	4	400.00	2225	2225	1900	2555	1895	2225	2061.25	0.00	0	0	2225	2225	2225	2225	2225	2225	2225	13	330	500	1330	5	1	2677680	59	15.52	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.71	1700	20241213	30.59	2400	-7.50	20250313	1760	26.14	20250212	2800	-20.71	20240531	1700	30.59	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
124	20250409	141216	57	100.00	KONEX			N	N	N	N		N	2220	-5	5	-0.22	8245	4	400.00	2225	2225	1900	2555	1895	2225	2061.25	0.00	0	0	2225	2225	2225	2225	2225	2225	2225	13	330	500	1330	5	1	2677680	59	15.52	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.71	1700	20241213	30.59	2400	-7.50	20250313	1760	26.14	20250212	2800	-20.71	20240531	1700	30.59	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
125	20250409	131211	57	100.00	KONEX			N	N	N	N		N	2220	-5	5	-0.22	8245	4	400.00	2225	2225	1900	2555	1895	2225	2061.25	0.00	0	0	2225	2225	2225	2225	2225	2225	2225	13	330	500	1330	5	1	2677680	59	15.52	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.71	1700	20241213	30.59	2400	-7.50	20250313	1760	26.14	20250212	2800	-20.71	20240531	1700	30.59	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
126	20250409	121214	57	100.00	KONEX			N	N	N	N		N	2225	0	3	0.00	2225	1	100.00	2225	2225	2225	2555	1895	2225	2225.00	0.00	0	0	2225	2225	2225	2225	2225	2225	2225	13	330	500	1330	5	1	2677680	60	15.56	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.54	1700	20241213	30.88	2400	-7.29	20250313	1760	26.42	20250212	2800	-20.54	20240531	1700	30.88	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
127	20250409	111210	57	100.00	KONEX			N	N	N	N		N	2225	0	3	0.00	2225	1	100.00	2225	2225	2225	2555	1895	2225	2225.00	0.00	0	0	2225	2225	2225	2225	2225	2225	2225	13	330	500	1330	5	1	2677680	60	15.56	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.54	1700	20241213	30.88	2400	-7.29	20250313	1760	26.42	20250212	2800	-20.54	20240531	1700	30.88	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
128	20250409	101217	57	100.00	KONEX			N	N	N	N		N	2225	0	3	0.00	2225	1	100.00	2225	2225	2225	2555	1895	2225	2225.00	0.00	0	0	2225	2225	2225	2225	2225	2225	2225	13	330	500	1330	5	1	2677680	60	15.56	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.54	1700	20241213	30.88	2400	-7.29	20250313	1760	26.42	20250212	2800	-20.54	20240531	1700	30.88	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
129	20250409	091221	57	100.00	KONEX			N	N	N	N		N	2225	0	3	0.00	2225	1	100.00	2225	2225	2225	2555	1895	2225	2225.00	0.00	0	0	2225	2225	2225	2225	2225	2225	2225	13	330	500	1330	5	1	2677680	60	15.56	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.54	1700	20241213	30.88	2400	-7.29	20250313	1760	26.42	20250212	2800	-20.54	20240531	1700	30.88	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
130	20250408	161200	57	100.00	KONEX			N	N	N	N		N	2225	0	3	0.00	2225	1	100.00	2225	2225	2225	2555	1895	2225	2225.00	0.00	0	0	2225	2225	2225	2225	2225	2225	2225	13	330	500	1330	5	1	2677680	60	15.56	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.54	1700	20241213	30.88	2400	-7.29	20250313	1760	26.42	20250212	2800	-20.54	20240531	1700	30.88	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
131	20250408	151210	57	100.00	KONEX			N	N	N	N		N	2225	0	3	0.00	2225	1	100.00	2225	2225	2225	2555	1895	2225	2225.00	0.00	0	0	2225	2225	2225	2225	2225	2225	2225	13	330	500	1330	5	1	2677680	60	15.56	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.54	1700	20241213	30.88	2400	-7.29	20250313	1760	26.42	20250212	2800	-20.54	20240531	1700	30.88	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
132	20250408	141207	57	100.00	KONEX			N	N	N	N		N	2225	0	3	0.00	2225	1	100.00	2225	2225	2225	2555	1895	2225	2225.00	0.00	0	0	2225	2225	2225	2225	2225	2225	2225	13	330	500	1330	5	1	2677680	60	15.56	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.54	1700	20241213	30.88	2400	-7.29	20250313	1760	26.42	20250212	2800	-20.54	20240531	1700	30.88	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
133	20250408	131203	57	100.00	KONEX			N	N	N	N		N	2225	0	3	0.00	2225	1	100.00	2225	2225	2225	2555	1895	2225	2225.00	0.00	0	0	2225	2225	2225	2225	2225	2225	2225	13	330	500	1330	5	1	2677680	60	15.56	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.54	1700	20241213	30.88	2400	-7.29	20250313	1760	26.42	20250212	2800	-20.54	20240531	1700	30.88	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
134	20250408	121209	57	100.00	KONEX			N	N	N	N		N	2225	0	3	0.00	2225	1	100.00	2225	2225	2225	2555	1895	2225	2225.00	0.00	0	0	2225	2225	2225	2225	2225	2225	2225	13	330	500	1330	5	1	2677680	60	15.56	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.54	1700	20241213	30.88	2400	-7.29	20250313	1760	26.42	20250212	2800	-20.54	20240531	1700	30.88	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
135	20250408	111205	57	100.00	KONEX			N	N	N	N		N	2225	0	3	0.00	2225	1	100.00	2225	2225	2225	2555	1895	2225	2225.00	0.00	0	0	2225	2225	2225	2225	2225	2225	2225	13	330	500	1330	5	1	2677680	60	15.56	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.54	1700	20241213	30.88	2400	-7.29	20250313	1760	26.42	20250212	2800	-20.54	20240531	1700	30.88	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
136	20250408	101207	57	100.00	KONEX			N	N	N	N		N	2225	0	3	0.00	2225	1	100.00	2225	2225	2225	2555	1895	2225	2225.00	0.00	0	0	2225	2225	2225	2225	2225	2225	2225	13	330	500	1330	5	1	2677680	60	15.56	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.54	1700	20241213	30.88	2400	-7.29	20250313	1760	26.42	20250212	2800	-20.54	20240531	1700	30.88	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
137	20250408	091209	57	100.00	KONEX			N	N	N	N		N	2225	0	3	0.00	2225	1	100.00	2225	2225	2225	2555	1895	2225	2225.00	0.00	0	0	2225	2225	2225	2225	2225	2225	2225	13	330	500	1330	5	1	2677680	60	15.56	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.54	1700	20241213	30.88	2400	-7.29	20250313	1760	26.42	20250212	2800	-20.54	20240531	1700	30.88	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
138	20250407	161154	57	100.00	KONEX			N	N	N	N		N	2225	-10	5	-0.45	2225	1	100.00	2225	2225	2225	2570	1900	2235	2225.00	0.00	0	0	2235	2235	2235	2235	2235	2235	2235	13	335	500	1340	5	1	2677680	60	15.56	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.54	1700	20241213	30.88	2400	-7.29	20250313	1760	26.42	20250212	2800	-20.54	20240531	1700	30.88	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
139	20250407	151201	57	100.00	KONEX			N	N	N	N		N	2225	-10	5	-0.45	2225	1	100.00	2225	2225	2225	2570	1900	2235	2225.00	0.00	0	0	2235	2235	2235	2235	2235	2235	2235	13	335	500	1340	5	1	2677680	60	15.56	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.54	1700	20241213	30.88	2400	-7.29	20250313	1760	26.42	20250212	2800	-20.54	20240531	1700	30.88	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
140	20250407	141159	57	100.00	KONEX			N	N	N	N		N	2225	-10	5	-0.45	2225	1	100.00	2225	2225	2225	2570	1900	2235	2225.00	0.00	0	0	2235	2235	2235	2235	2235	2235	2235	13	335	500	1340	5	1	2677680	60	15.56	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.54	1700	20241213	30.88	2400	-7.29	20250313	1760	26.42	20250212	2800	-20.54	20240531	1700	30.88	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
141	20250407	131157	57	100.00	KONEX			N	N	N	N		N	2225	-10	5	-0.45	2225	1	100.00	2225	2225	2225	2570	1900	2235	2225.00	0.00	0	0	2235	2235	2235	2235	2235	2235	2235	13	335	500	1340	5	1	2677680	60	15.56	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.54	1700	20241213	30.88	2400	-7.29	20250313	1760	26.42	20250212	2800	-20.54	20240531	1700	30.88	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
142	20250407	121153	57	100.00	KONEX			N	N	N	N		N	2225	-10	5	-0.45	2225	1	100.00	2225	2225	2225	2570	1900	2235	2225.00	0.00	0	0	2235	2235	2235	2235	2235	2235	2235	13	335	500	1340	5	1	2677680	60	15.56	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.54	1700	20241213	30.88	2400	-7.29	20250313	1760	26.42	20250212	2800	-20.54	20240531	1700	30.88	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
143	20250407	111157	57	100.00	KONEX			N	N	N	N		N	2225	-10	5	-0.45	2225	1	100.00	2225	2225	2225	2570	1900	2235	2225.00	0.00	0	0	2235	2235	2235	2235	2235	2235	2235	13	335	500	1340	5	1	2677680	60	15.56	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.54	1700	20241213	30.88	2400	-7.29	20250313	1760	26.42	20250212	2800	-20.54	20240531	1700	30.88	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
144	20250407	101157	57	100.00	KONEX			N	N	N	N		N	2225	-10	5	-0.45	2225	1	100.00	2225	2225	2225	2570	1900	2235	2225.00	0.00	0	0	2235	2235	2235	2235	2235	2235	2235	13	335	500	1340	5	1	2677680	60	15.56	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.54	1700	20241213	30.88	2400	-7.29	20250313	1760	26.42	20250212	2800	-20.54	20240531	1700	30.88	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
145	20250407	091159	57	100.00	KONEX			N	N	N	N		N	2225	-10	5	-0.45	2225	1	100.00	2225	2225	2225	2570	1900	2235	2225.00	0.00	0	0	2235	2235	2235	2235	2235	2235	2235	13	335	500	1340	5	1	2677680	60	15.56	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.54	1700	20241213	30.88	2400	-7.29	20250313	1760	26.42	20250212	2800	-20.54	20240531	1700	30.88	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
146	20250404	161152	57	100.00	KONEX			N	N	N	N		N	2235	-10	5	-0.45	2235	1	100.00	2235	2235	2235	2580	1910	2245	2235.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	13	335	500	1340	5	1	2677680	60	15.63	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.18	1700	20241213	31.47	2400	-6.88	20250313	1760	26.99	20250212	2800	-20.18	20240531	1700	31.47	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
147	20250404	151205	57	100.00	KONEX			N	N	N	N		N	2235	-10	5	-0.45	2235	1	100.00	2235	2235	2235	2580	1910	2245	2235.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	13	335	500	1340	5	1	2677680	60	15.63	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.18	1700	20241213	31.47	2400	-6.88	20250313	1760	26.99	20250212	2800	-20.18	20240531	1700	31.47	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
148	20250404	141208	57	100.00	KONEX			N	N	N	N		N	2235	-10	5	-0.45	2235	1	100.00	2235	2235	2235	2580	1910	2245	2235.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	13	335	500	1340	5	1	2677680	60	15.63	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.18	1700	20241213	31.47	2400	-6.88	20250313	1760	26.99	20250212	2800	-20.18	20240531	1700	31.47	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
149	20250404	131205	57	100.00	KONEX			N	N	N	N		N	2235	-10	5	-0.45	2235	1	100.00	2235	2235	2235	2580	1910	2245	2235.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	13	335	500	1340	5	1	2677680	60	15.63	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.18	1700	20241213	31.47	2400	-6.88	20250313	1760	26.99	20250212	2800	-20.18	20240531	1700	31.47	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
150	20250404	121157	57	100.00	KONEX			N	N	N	N		N	2235	-10	5	-0.45	2235	1	100.00	2235	2235	2235	2580	1910	2245	2235.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	13	335	500	1340	5	1	2677680	60	15.63	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.18	1700	20241213	31.47	2400	-6.88	20250313	1760	26.99	20250212	2800	-20.18	20240531	1700	31.47	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
151	20250404	111202	57	100.00	KONEX			N	N	N	N		N	2235	-10	5	-0.45	2235	1	100.00	2235	2235	2235	2580	1910	2245	2235.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	13	335	500	1340	5	1	2677680	60	15.63	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.18	1700	20241213	31.47	2400	-6.88	20250313	1760	26.99	20250212	2800	-20.18	20240531	1700	31.47	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
152	20250404	101202	57	100.00	KONEX			N	N	N	N		N	2235	-10	5	-0.45	2235	1	100.00	2235	2235	2235	2580	1910	2245	2235.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	13	335	500	1340	5	1	2677680	60	15.63	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.18	1700	20241213	31.47	2400	-6.88	20250313	1760	26.99	20250212	2800	-20.18	20240531	1700	31.47	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
153	20250404	091208	57	100.00	KONEX			N	N	N	N		N	2235	-10	5	-0.45	2235	1	100.00	2235	2235	2235	2580	1910	2245	2235.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	13	335	500	1340	5	1	2677680	60	15.63	0.65	12	0.00	143.00	3418.00	2800	20240531	-20.18	1700	20241213	31.47	2400	-6.88	20250313	1760	26.99	20250212	2800	-20.18	20240531	1700	31.47	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
154	20250403	161142	57	100.00	KONEX			N	N	N	N		N	2245	0	3	0.00	2245	1	100.00	2245	2245	2245	2580	1910	2245	2245.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	13	335	500	1340	5	1	2677680	60	15.70	0.66	12	0.00	143.00	3418.00	2800	20240531	-19.82	1700	20241213	32.06	2400	-6.46	20250313	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
155	20250403	151153	57	100.00	KONEX			N	N	N	N		N	2245	0	3	0.00	2245	1	100.00	2245	2245	2245	2580	1910	2245	2245.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	13	335	500	1340	5	1	2677680	60	15.70	0.66	12	0.00	143.00	3418.00	2800	20240531	-19.82	1700	20241213	32.06	2400	-6.46	20250313	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
156	20250403	141150	57	100.00	KONEX			N	N	N	N		N	2245	0	3	0.00	2245	1	100.00	2245	2245	2245	2580	1910	2245	2245.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	13	335	500	1340	5	1	2677680	60	15.70	0.66	12	0.00	143.00	3418.00	2800	20240531	-19.82	1700	20241213	32.06	2400	-6.46	20250313	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
157	20250403	131149	57	100.00	KONEX			N	N	N	N		N	2245	0	3	0.00	2245	1	100.00	2245	2245	2245	2580	1910	2245	2245.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	13	335	500	1340	5	1	2677680	60	15.70	0.66	12	0.00	143.00	3418.00	2800	20240531	-19.82	1700	20241213	32.06	2400	-6.46	20250313	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
158	20250403	121147	57	100.00	KONEX			N	N	N	N		N	2245	0	3	0.00	2245	1	100.00	2245	2245	2245	2580	1910	2245	2245.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	13	335	500	1340	5	1	2677680	60	15.70	0.66	12	0.00	143.00	3418.00	2800	20240531	-19.82	1700	20241213	32.06	2400	-6.46	20250313	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
159	20250403	111150	57	100.00	KONEX			N	N	N	N		N	2245	0	3	0.00	2245	1	100.00	2245	2245	2245	2580	1910	2245	2245.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	13	335	500	1340	5	1	2677680	60	15.70	0.66	12	0.00	143.00	3418.00	2800	20240531	-19.82	1700	20241213	32.06	2400	-6.46	20250313	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
160	20250403	101151	57	100.00	KONEX			N	N	N	N		N	2245	0	3	0.00	2245	1	100.00	2245	2245	2245	2580	1910	2245	2245.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	13	335	500	1340	5	1	2677680	60	15.70	0.66	12	0.00	143.00	3418.00	2800	20240531	-19.82	1700	20241213	32.06	2400	-6.46	20250313	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
161	20250403	091156	57	100.00	KONEX			N	N	N	N		N	2245	0	3	0.00	2245	1	100.00	2245	2245	2245	2580	1910	2245	2245.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	13	335	500	1340	5	1	2677680	60	15.70	0.66	12	0.00	143.00	3418.00	2800	20240531	-19.82	1700	20241213	32.06	2400	-6.46	20250313	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
162	20250402	161126	57	100.00	KONEX			N	N	N	N		N	2245	0	3	0.00	2245	1	3.85	2245	2245	2245	2580	1910	2245	2245.00	0.00	0	0	2485	2365	2155	2035	1825	2260	1930	13	335	500	1340	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1700	20241213	32.06	2400	-6.46	20250313	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
163	20250402	151127	57	100.00	KONEX			N	N	N	N		N	2245	0	3	0.00	2245	1	3.85	2245	2245	2245	2580	1910	2245	2245.00	0.00	0	0	2485	2365	2155	2035	1825	2260	1930	13	335	500	1340	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1700	20241213	32.06	2400	-6.46	20250313	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
164	20250402	141129	57	100.00	KONEX			N	N	N	N		N	2245	0	3	0.00	2245	1	3.85	2245	2245	2245	2580	1910	2245	2245.00	0.00	0	0	2485	2365	2155	2035	1825	2260	1930	13	335	500	1340	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1700	20241213	32.06	2400	-6.46	20250313	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
165	20250402	131131	57	100.00	KONEX			N	N	N	N		N	2245	0	3	0.00	2245	1	3.85	2245	2245	2245	2580	1910	2245	2245.00	0.00	0	0	2485	2365	2155	2035	1825	2260	1930	13	335	500	1340	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1700	20241213	32.06	2400	-6.46	20250313	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
166	20250402	121129	57	100.00	KONEX			N	N	N	N		N	2245	0	3	0.00	2245	1	3.85	2245	2245	2245	2580	1910	2245	2245.00	0.00	0	0	2485	2365	2155	2035	1825	2260	1930	13	335	500	1340	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1700	20241213	32.06	2400	-6.46	20250313	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
167	20250402	111129	57	100.00	KONEX			N	N	N	N		N	2245	0	3	0.00	2245	1	3.85	2245	2245	2245	2580	1910	2245	2245.00	0.00	0	0	2485	2365	2155	2035	1825	2260	1930	13	335	500	1340	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1700	20241213	32.06	2400	-6.46	20250313	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
168	20250402	101127	57	100.00	KONEX			N	N	N	N		N	2245	0	3	0.00	2245	1	3.85	2245	2245	2245	2580	1910	2245	2245.00	0.00	0	0	2485	2365	2155	2035	1825	2260	1930	13	335	500	1340	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1700	20241213	32.06	2400	-6.46	20250313	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
169	20250402	091138	57	100.00	KONEX			N	N	N	N		N	2245	0	3	0.00	2245	1	3.85	2245	2245	2245	2580	1910	2245	2245.00	0.00	0	0	2485	2365	2155	2035	1825	2260	1930	13	335	500	1340	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1700	20241213	32.06	2400	-6.46	20250313	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
170	20250401	161138	57	100.00	KONEX			N	N	N	N		N	2245	-40	5	-1.75	51660	26	2600.00	2275	2275	1945	2625	1945	2285	1986.92	0.00	0	0	2285	2285	2285	2285	2285	2285	2285	13	340	500	1370	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1700	20241213	32.06	2400	-6.46	20250313	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
171	20250401	151135	57	100.00	KONEX			N	N	N	N		N	2245	-40	5	-1.75	51660	26	2600.00	2275	2275	1945	2625	1945	2285	1986.92	0.00	0	0	2285	2285	2285	2285	2285	2285	2285	13	340	500	1370	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1700	20241213	32.06	2400	-6.46	20250313	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
172	20250401	141136	57	100.00	KONEX			N	N	N	N		N	2245	-40	5	-1.75	51660	26	2600.00	2275	2275	1945	2625	1945	2285	1986.92	0.00	0	0	2285	2285	2285	2285	2285	2285	2285	13	340	500	1370	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1700	20241213	32.06	2400	-6.46	20250313	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
173	20250401	131137	57	100.00	KONEX			N	N	N	N		N	2245	-40	5	-1.75	51660	26	2600.00	2275	2275	1945	2625	1945	2285	1986.92	0.00	0	0	2285	2285	2285	2285	2285	2285	2285	13	340	500	1370	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1700	20241213	32.06	2400	-6.46	20250313	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
174	20250401	121138	57	100.00	KONEX			N	N	N	N		N	2245	-40	5	-1.75	51660	26	2600.00	2275	2275	1945	2625	1945	2285	1986.92	0.00	0	0	2285	2285	2285	2285	2285	2285	2285	13	340	500	1370	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1700	20241213	32.06	2400	-6.46	20250313	1760	27.56	20250212	2800	-19.82	20240531	1700	32.06	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
175	20250401	111123	57	100.00	KONEX			N	N	N	N		N	2265	-20	5	-0.88	10375	5	500.00	2275	2275	1945	2625	1945	2285	2075.00	0.00	0	0	2285	2285	2285	2285	2285	2285	2285	13	340	500	1370	5	1	2677680	61	51.48	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.11	1700	20241213	33.24	2400	-5.62	20250313	1760	28.69	20250212	2800	-19.11	20240531	1700	33.24	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
176	20250401	101119	57	100.00	KONEX			N	N	N	N		N	2265	-20	5	-0.88	10375	5	500.00	2275	2275	1945	2625	1945	2285	2075.00	0.00	0	0	2285	2285	2285	2285	2285	2285	2285	13	340	500	1370	5	1	2677680	61	51.48	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.11	1700	20241213	33.24	2400	-5.62	20250313	1760	28.69	20250212	2800	-19.11	20240531	1700	33.24	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N
177	20250401	091120	57	100.00	KONEX			N	N	N	N		N	2275	-10	5	-0.44	2275	1	100.00	2275	2275	2275	2625	1945	2285	2275.00	0.00	0	0	2285	2285	2285	2285	2285	2285	2285	13	340	500	1370	5	1	2677680	61	51.70	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.75	1700	20241213	33.82	2400	-5.21	20250313	1760	29.26	20250212	2800	-18.75	20240531	1700	33.82	20241213	0.00	Y	448780	500	13 억		0	N	N	0	N	00	N