KissMeData/136660/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	20250429	160836	57	100.00	KONEX			N	N	N	N		N	1266	-18	5	-1.40	209249	188	895.24	1288	1288	1092	1476	1092	1284	1113.03	0.00	0	0	1284	1284	1284	1284	1284	1284	1284	12	192	500	770	1	1	2360950	30	-0.88	0.40	12	0.01	-1445.00	3145.00	6000	20240419	-78.90	900	20250114	40.67	1400	-9.57	20250107	900	40.67	20250114	2160	-41.39	20241213	246	414.63	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
3	20250429	150840	57	100.00	KONEX			N	N	N	N		N	1092	-192	4	-14.95	91002	83	395.24	1288	1288	1092	1476	1092	1284	1096.41	0.00	0	0	1284	1284	1284	1284	1284	1284	1284	12	192	500	770	1	1	2360950	26	-0.76	0.35	12	0.00	-1445.00	3145.00	6000	20240419	-81.80	900	20250114	21.33	1400	-22.00	20250107	900	21.33	20250114	2160	-49.44	20241213	246	343.90	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
4	20250429	140841	57	100.00	KONEX			N	N	N	N		N	1092	-192	4	-14.95	91002	83	395.24	1288	1288	1092	1476	1092	1284	1096.41	0.00	0	0	1284	1284	1284	1284	1284	1284	1284	12	192	500	770	1	1	2360950	26	-0.76	0.35	12	0.00	-1445.00	3145.00	6000	20240419	-81.80	900	20250114	21.33	1400	-22.00	20250107	900	21.33	20250114	2160	-49.44	20241213	246	343.90	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
5	20250429	130840	57	100.00	KONEX			N	N	N	N		N	1092	-192	4	-14.95	91002	83	395.24	1288	1288	1092	1476	1092	1284	1096.41	0.00	0	0	1284	1284	1284	1284	1284	1284	1284	12	192	500	770	1	1	2360950	26	-0.76	0.35	12	0.00	-1445.00	3145.00	6000	20240419	-81.80	900	20250114	21.33	1400	-22.00	20250107	900	21.33	20250114	2160	-49.44	20241213	246	343.90	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
6	20250429	120843	57	100.00	KONEX			N	N	N	N		N	1092	-192	4	-14.95	89910	82	390.48	1288	1288	1092	1476	1092	1284	1096.46	0.00	0	0	1284	1284	1284	1284	1284	1284	1284	12	192	500	770	1	1	2360950	26	-0.76	0.35	12	0.00	-1445.00	3145.00	6000	20240419	-81.80	900	20250114	21.33	1400	-22.00	20250107	900	21.33	20250114	2160	-49.44	20241213	246	343.90	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
7	20250429	110841	57	100.00	KONEX			N	N	N	N		N	1092	-192	4	-14.95	66978	61	290.48	1288	1288	1092	1476	1092	1284	1098.00	0.00	0	0	1284	1284	1284	1284	1284	1284	1284	12	192	500	770	1	1	2360950	26	-0.76	0.35	12	0.00	-1445.00	3145.00	6000	20240419	-81.80	900	20250114	21.33	1400	-22.00	20250107	900	21.33	20250114	2160	-49.44	20241213	246	343.90	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
8	20250429	100843	57	100.00	KONEX			N	N	N	N		N	1288	4	2	0.31	1288	1	4.76	1288	1288	1288	1476	1092	1284	1288.00	0.00	0	0	1284	1284	1284	1284	1284	1284	1284	12	192	500	770	1	1	2360950	30	-0.89	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.53	900	20250114	43.11	1400	-8.00	20250107	900	43.11	20250114	2160	-40.37	20241213	246	423.58	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
9	20250429	090844	57	100.00	KONEX			N	N	N	N		N	1288	4	2	0.31	1288	1	4.76	1288	1288	1288	1476	1092	1284	1288.00	0.00	0	0	1284	1284	1284	1284	1284	1284	1284	12	192	500	770	1	1	2360950	30	-0.89	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.53	900	20250114	43.11	1400	-8.00	20250107	900	43.11	20250114	2160	-40.37	20241213	246	423.58	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
10	20250428	160835	57	100.00	KONEX			N	N	N	N		N	1284	15	2	1.18	26964	21	84.00	1284	1284	1284	1459	1079	1269	1284.00	0.00	0	0	1445	1356	1188	1099	931	1401	1144	12	190	500	760	1	1	2360950	30	-0.89	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.60	900	20250114	42.67	1400	-8.29	20250107	900	42.67	20250114	2160	-40.56	20241213	246	421.95	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
11	20250428	150839	57	100.00	KONEX			N	N	N	N		N	1269	0	3	0.00	0	0	0.00	0	0	0	1459	1079	1269	0.00	0.00	0	0	1445	1356	1188	1099	931	1401	1144	12	190	500	760	1	1	2360950	30	-0.88	0.40	12	0.00	-1445.00	3145.00	6000	20240419	-78.85	900	20250114	41.00	1400	-9.36	20250107	900	41.00	20250114	2160	-41.25	20241213	246	415.85	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
12	20250428	140839	57	100.00	KONEX			N	N	N	N		N	1269	0	3	0.00	0	0	0.00	0	0	0	1459	1079	1269	0.00	0.00	0	0	1445	1356	1188	1099	931	1401	1144	12	190	500	760	1	1	2360950	30	-0.88	0.40	12	0.00	-1445.00	3145.00	6000	20240419	-78.85	900	20250114	41.00	1400	-9.36	20250107	900	41.00	20250114	2160	-41.25	20241213	246	415.85	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
13	20250428	130839	57	100.00	KONEX			N	N	N	N		N	1269	0	3	0.00	0	0	0.00	0	0	0	1459	1079	1269	0.00	0.00	0	0	1445	1356	1188	1099	931	1401	1144	12	190	500	760	1	1	2360950	30	-0.88	0.40	12	0.00	-1445.00	3145.00	6000	20240419	-78.85	900	20250114	41.00	1400	-9.36	20250107	900	41.00	20250114	2160	-41.25	20241213	246	415.85	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
14	20250428	120837	57	100.00	KONEX			N	N	N	N		N	1269	0	3	0.00	0	0	0.00	0	0	0	1459	1079	1269	0.00	0.00	0	0	1445	1356	1188	1099	931	1401	1144	12	190	500	760	1	1	2360950	30	-0.88	0.40	12	0.00	-1445.00	3145.00	6000	20240419	-78.85	900	20250114	41.00	1400	-9.36	20250107	900	41.00	20250114	2160	-41.25	20241213	246	415.85	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
15	20250428	110837	57	100.00	KONEX			N	N	N	N		N	1269	0	3	0.00	0	0	0.00	0	0	0	1459	1079	1269	0.00	0.00	0	0	1445	1356	1188	1099	931	1401	1144	12	190	500	760	1	1	2360950	30	-0.88	0.40	12	0.00	-1445.00	3145.00	6000	20240419	-78.85	900	20250114	41.00	1400	-9.36	20250107	900	41.00	20250114	2160	-41.25	20241213	246	415.85	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
16	20250428	100835	57	100.00	KONEX			N	N	N	N		N	1269	0	3	0.00	0	0	0.00	0	0	0	1459	1079	1269	0.00	0.00	0	0	1445	1356	1188	1099	931	1401	1144	12	190	500	760	1	1	2360950	30	-0.88	0.40	12	0.00	-1445.00	3145.00	6000	20240419	-78.85	900	20250114	41.00	1400	-9.36	20250107	900	41.00	20250114	2160	-41.25	20241213	246	415.85	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
17	20250428	090838	57	100.00	KONEX			N	N	N	N		N	1269	0	3	0.00	0	0	0.00	0	0	0	1459	1079	1269	0.00	0.00	0	0	1445	1356	1188	1099	931	1401	1144	12	190	500	760	1	1	2360950	30	-0.88	0.40	12	0.00	-1445.00	3145.00	6000	20240419	-78.85	900	20250114	41.00	1400	-9.36	20250107	900	41.00	20250114	2160	-41.25	20241213	246	415.85	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
18	20250425	160835	57	100.00	KONEX			N	N	N	N		N	1269	70	2	5.84	29829	25	22.52	1198	1277	1020	1378	1020	1199	1193.16	0.00	0	0	1265	1232	1166	1133	1067	1248	1149	12	179	500	710	1	1	2360950	30	-0.88	0.40	12	0.00	-1445.00	3145.00	6000	20240419	-78.85	900	20250114	41.00	1400	-9.36	20250107	900	41.00	20250114	2160	-41.25	20241213	246	415.85	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
19	20250425	150840	57	100.00	KONEX			N	N	N	N		N	1269	70	2	5.84	29829	25	22.52	1198	1277	1020	1378	1020	1199	1193.16	0.00	0	0	1265	1232	1166	1133	1067	1248	1149	12	179	500	710	1	1	2360950	30	-0.88	0.40	12	0.00	-1445.00	3145.00	6000	20240419	-78.85	900	20250114	41.00	1400	-9.36	20250107	900	41.00	20250114	2160	-41.25	20241213	246	415.85	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
20	20250425	140839	57	100.00	KONEX			N	N	N	N		N	1020	-179	4	-14.93	28560	24	21.62	1198	1277	1020	1378	1020	1199	1190.00	0.00	0	0	1265	1232	1166	1133	1067	1248	1149	12	179	500	710	1	1	2360950	24	-0.71	0.32	12	0.00	-1445.00	3145.00	6000	20240419	-83.00	900	20250114	13.33	1400	-27.14	20250107	900	13.33	20250114	2160	-52.78	20241213	246	314.63	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
21	20250425	130841	57	100.00	KONEX			N	N	N	N		N	1277	78	2	6.51	25247	21	18.92	1198	1277	1198	1378	1020	1199	1202.24	0.00	0	0	1265	1232	1166	1133	1067	1248	1149	12	179	500	710	1	1	2360950	30	-0.88	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.72	900	20250114	41.89	1400	-8.79	20250107	900	41.89	20250114	2160	-40.88	20241213	246	419.11	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
22	20250425	120837	57	100.00	KONEX			N	N	N	N		N	1277	78	2	6.51	25247	21	18.92	1198	1277	1198	1378	1020	1199	1202.24	0.00	0	0	1265	1232	1166	1133	1067	1248	1149	12	179	500	710	1	1	2360950	30	-0.88	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.72	900	20250114	41.89	1400	-8.79	20250107	900	41.89	20250114	2160	-40.88	20241213	246	419.11	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
23	20250425	110838	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1265	1232	1166	1133	1067	1248	1149	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6000	20240419	-80.02	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
24	20250425	100837	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1265	1232	1166	1133	1067	1248	1149	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6000	20240419	-80.02	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
25	20250425	090841	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1265	1232	1166	1133	1067	1248	1149	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6000	20240419	-80.02	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
26	20250424	160825	57	100.00	KONEX			N	N	N	N		N	1199	-70	5	-5.52	122199	111	0.00	1100	1199	1100	1459	1079	1269	1100.89	0.00	0	0	1269	1269	1269	1269	1269	1269	1269	12	190	500	760	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6000	20240419	-80.02	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
27	20250424	150836	57	100.00	KONEX			N	N	N	N		N	1100	-169	5	-13.32	11000	10	0.00	1100	1100	1100	1459	1079	1269	1100.00	0.00	0	0	1269	1269	1269	1269	1269	1269	1269	12	190	500	760	1	1	2360950	26	-0.76	0.35	12	0.00	-1445.00	3145.00	6000	20240419	-81.67	900	20250114	22.22	1400	-21.43	20250107	900	22.22	20250114	2160	-49.07	20241213	246	347.15	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
28	20250424	140837	57	100.00	KONEX			N	N	N	N		N	1100	-169	5	-13.32	11000	10	0.00	1100	1100	1100	1459	1079	1269	1100.00	0.00	0	0	1269	1269	1269	1269	1269	1269	1269	12	190	500	760	1	1	2360950	26	-0.76	0.35	12	0.00	-1445.00	3145.00	6000	20240419	-81.67	900	20250114	22.22	1400	-21.43	20250107	900	22.22	20250114	2160	-49.07	20241213	246	347.15	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
29	20250424	130835	57	100.00	KONEX			N	N	N	N		N	1100	-169	5	-13.32	11000	10	0.00	1100	1100	1100	1459	1079	1269	1100.00	0.00	0	0	1269	1269	1269	1269	1269	1269	1269	12	190	500	760	1	1	2360950	26	-0.76	0.35	12	0.00	-1445.00	3145.00	6000	20240419	-81.67	900	20250114	22.22	1400	-21.43	20250107	900	22.22	20250114	2160	-49.07	20241213	246	347.15	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
30	20250424	120833	57	100.00	KONEX			N	N	N	N		N	1100	-169	5	-13.32	11000	10	0.00	1100	1100	1100	1459	1079	1269	1100.00	0.00	0	0	1269	1269	1269	1269	1269	1269	1269	12	190	500	760	1	1	2360950	26	-0.76	0.35	12	0.00	-1445.00	3145.00	6000	20240419	-81.67	900	20250114	22.22	1400	-21.43	20250107	900	22.22	20250114	2160	-49.07	20241213	246	347.15	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
31	20250424	110835	57	100.00	KONEX			N	N	N	N		N	1269	0	3	0.00	0	0	0.00	0	0	0	1459	1079	1269	0.00	0.00	0	0	1269	1269	1269	1269	1269	1269	1269	12	190	500	760	1	1	2360950	30	-0.88	0.40	12	0.00	-1445.00	3145.00	6000	20240419	-78.85	900	20250114	41.00	1400	-9.36	20250107	900	41.00	20250114	2160	-41.25	20241213	246	415.85	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
32	20250424	100834	57	100.00	KONEX			N	N	N	N		N	1269	0	3	0.00	0	0	0.00	0	0	0	1459	1079	1269	0.00	0.00	0	0	1269	1269	1269	1269	1269	1269	1269	12	190	500	760	1	1	2360950	30	-0.88	0.40	12	0.00	-1445.00	3145.00	6000	20240419	-78.85	900	20250114	41.00	1400	-9.36	20250107	900	41.00	20250114	2160	-41.25	20241213	246	415.85	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
33	20250424	090840	57	100.00	KONEX			N	N	N	N		N	1269	0	3	0.00	0	0	0.00	0	0	0	1459	1079	1269	0.00	0.00	0	0	1269	1269	1269	1269	1269	1269	1269	12	190	500	760	1	1	2360950	30	-0.88	0.40	12	0.00	-1445.00	3145.00	6000	20240419	-78.85	900	20250114	41.00	1400	-9.36	20250107	900	41.00	20250114	2160	-41.25	20241213	246	415.85	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
34	20250423	160818	57	100.00	KONEX			N	N	N	N		N	1269	-8	5	-0.63	0	0	0.00	0	0	0	1468	1086	1277	0.00	0.00	0	0	1277	1277	1277	1277	1277	1277	1277	12	191	500	760	1	1	2360950	30	-0.88	0.40	12	0.00	-1445.00	3145.00	6000	20240419	-78.85	900	20250114	41.00	1400	-9.36	20250107	900	41.00	20250114	2160	-41.25	20241213	246	415.85	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
35	20250423	150833	57	100.00	KONEX			N	N	N	N		N	1277	0	3	0.00	0	0	0.00	0	0	0	1468	1086	1277	0.00	0.00	0	0	1277	1277	1277	1277	1277	1277	1277	12	191	500	760	1	1	2360950	30	-0.88	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.72	900	20250114	41.89	1400	-8.79	20250107	900	41.89	20250114	2160	-40.88	20241213	246	419.11	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
36	20250423	140833	57	100.00	KONEX			N	N	N	N		N	1277	0	3	0.00	0	0	0.00	0	0	0	1468	1086	1277	0.00	0.00	0	0	1277	1277	1277	1277	1277	1277	1277	12	191	500	760	1	1	2360950	30	-0.88	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.72	900	20250114	41.89	1400	-8.79	20250107	900	41.89	20250114	2160	-40.88	20241213	246	419.11	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
37	20250423	130831	57	100.00	KONEX			N	N	N	N		N	1277	0	3	0.00	0	0	0.00	0	0	0	1468	1086	1277	0.00	0.00	0	0	1277	1277	1277	1277	1277	1277	1277	12	191	500	760	1	1	2360950	30	-0.88	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.72	900	20250114	41.89	1400	-8.79	20250107	900	41.89	20250114	2160	-40.88	20241213	246	419.11	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
38	20250423	120834	57	100.00	KONEX			N	N	N	N		N	1277	0	3	0.00	0	0	0.00	0	0	0	1468	1086	1277	0.00	0.00	0	0	1277	1277	1277	1277	1277	1277	1277	12	191	500	760	1	1	2360950	30	-0.88	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.72	900	20250114	41.89	1400	-8.79	20250107	900	41.89	20250114	2160	-40.88	20241213	246	419.11	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
39	20250423	110834	57	100.00	KONEX			N	N	N	N		N	1277	0	3	0.00	0	0	0.00	0	0	0	1468	1086	1277	0.00	0.00	0	0	1277	1277	1277	1277	1277	1277	1277	12	191	500	760	1	1	2360950	30	-0.88	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.72	900	20250114	41.89	1400	-8.79	20250107	900	41.89	20250114	2160	-40.88	20241213	246	419.11	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
40	20250423	100837	57	100.00	KONEX			N	N	N	N		N	1277	0	3	0.00	0	0	0.00	0	0	0	1468	1086	1277	0.00	0.00	0	0	1277	1277	1277	1277	1277	1277	1277	12	191	500	760	1	1	2360950	30	-0.88	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.72	900	20250114	41.89	1400	-8.79	20250107	900	41.89	20250114	2160	-40.88	20241213	246	419.11	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
41	20250423	090840	57	100.00	KONEX			N	N	N	N		N	1277	0	3	0.00	0	0	0.00	0	0	0	1468	1086	1277	0.00	0.00	0	0	1277	1277	1277	1277	1277	1277	1277	12	191	500	760	1	1	2360950	30	-0.88	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.72	900	20250114	41.89	1400	-8.79	20250107	900	41.89	20250114	2160	-40.88	20241213	246	419.11	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
42	20250422	160814	57	100.00	KONEX			N	N	N	N		N	1277	-1	5	-0.08	1277	1	3.85	1277	1277	1277	1469	1087	1278	1277.00	0.00	0	0	1408	1343	1222	1157	1036	1375	1189	12	191	500	760	1	1	2360950	30	-0.88	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.72	900	20250114	41.89	1400	-8.79	20250107	900	41.89	20250114	2160	-40.88	20241213	246	419.11	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
43	20250422	150830	57	100.00	KONEX			N	N	N	N		N	1278	0	3	0.00	0	0	0.00	0	0	0	1469	1087	1278	0.00	0.00	0	0	1408	1343	1222	1157	1036	1375	1189	12	191	500	760	1	1	2360950	30	-0.88	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.70	900	20250114	42.00	1400	-8.71	20250107	900	42.00	20250114	2160	-40.83	20241213	246	419.51	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
44	20250422	140829	57	100.00	KONEX			N	N	N	N		N	1278	0	3	0.00	0	0	0.00	0	0	0	1469	1087	1278	0.00	0.00	0	0	1408	1343	1222	1157	1036	1375	1189	12	191	500	760	1	1	2360950	30	-0.88	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.70	900	20250114	42.00	1400	-8.71	20250107	900	42.00	20250114	2160	-40.83	20241213	246	419.51	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
45	20250422	130826	57	100.00	KONEX			N	N	N	N		N	1278	0	3	0.00	0	0	0.00	0	0	0	1469	1087	1278	0.00	0.00	0	0	1408	1343	1222	1157	1036	1375	1189	12	191	500	760	1	1	2360950	30	-0.88	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.70	900	20250114	42.00	1400	-8.71	20250107	900	42.00	20250114	2160	-40.83	20241213	246	419.51	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
46	20250422	120829	57	100.00	KONEX			N	N	N	N		N	1278	0	3	0.00	0	0	0.00	0	0	0	1469	1087	1278	0.00	0.00	0	0	1408	1343	1222	1157	1036	1375	1189	12	191	500	760	1	1	2360950	30	-0.88	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.70	900	20250114	42.00	1400	-8.71	20250107	900	42.00	20250114	2160	-40.83	20241213	246	419.51	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
47	20250422	110828	57	100.00	KONEX			N	N	N	N		N	1278	0	3	0.00	0	0	0.00	0	0	0	1469	1087	1278	0.00	0.00	0	0	1408	1343	1222	1157	1036	1375	1189	12	191	500	760	1	1	2360950	30	-0.88	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.70	900	20250114	42.00	1400	-8.71	20250107	900	42.00	20250114	2160	-40.83	20241213	246	419.51	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
48	20250422	100828	57	100.00	KONEX			N	N	N	N		N	1278	0	3	0.00	0	0	0.00	0	0	0	1469	1087	1278	0.00	0.00	0	0	1408	1343	1222	1157	1036	1375	1189	12	191	500	760	1	1	2360950	30	-0.88	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.70	900	20250114	42.00	1400	-8.71	20250107	900	42.00	20250114	2160	-40.83	20241213	246	419.51	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
49	20250422	090830	57	100.00	KONEX			N	N	N	N		N	1278	0	3	0.00	0	0	0.00	0	0	0	1469	1087	1278	0.00	0.00	0	0	1408	1343	1222	1157	1036	1375	1189	12	191	500	760	1	1	2360950	30	-0.88	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.70	900	20250114	42.00	1400	-8.71	20250107	900	42.00	20250114	2160	-40.83	20241213	246	419.51	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
50	20250421	160811	57	100.00	KONEX			N	N	N	N		N	1278	-5	5	-0.39	30217	26	185.71	1197	1287	1101	1475	1091	1283	1162.19	0.00	0	0	1413	1348	1224	1159	1035	1286	1097	12	192	500	760	1	1	2360950	30	-0.88	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.70	900	20250114	42.00	1400	-8.71	20250107	900	42.00	20250114	2160	-40.83	20241213	246	419.51	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
51	20250421	150825	57	100.00	KONEX			N	N	N	N		N	1101	-182	5	-14.19	28939	25	178.57	1197	1287	1101	1475	1091	1283	1157.56	0.00	0	0	1413	1348	1224	1159	1035	1286	1097	12	192	500	760	1	1	2360950	26	-0.76	0.35	12	0.00	-1445.00	3145.00	6000	20240419	-81.65	900	20250114	22.33	1400	-21.36	20250107	900	22.33	20250114	2160	-49.03	20241213	246	347.56	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
52	20250421	140826	57	100.00	KONEX			N	N	N	N		N	1101	-182	5	-14.19	28939	25	178.57	1197	1287	1101	1475	1091	1283	1157.56	0.00	0	0	1413	1348	1224	1159	1035	1286	1097	12	192	500	760	1	1	2360950	26	-0.76	0.35	12	0.00	-1445.00	3145.00	6000	20240419	-81.65	900	20250114	22.33	1400	-21.36	20250107	900	22.33	20250114	2160	-49.03	20241213	246	347.56	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
53	20250421	130825	57	100.00	KONEX			N	N	N	N		N	1101	-182	5	-14.19	28939	25	178.57	1197	1287	1101	1475	1091	1283	1157.56	0.00	0	0	1413	1348	1224	1159	1035	1286	1097	12	192	500	760	1	1	2360950	26	-0.76	0.35	12	0.00	-1445.00	3145.00	6000	20240419	-81.65	900	20250114	22.33	1400	-21.36	20250107	900	22.33	20250114	2160	-49.03	20241213	246	347.56	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
54	20250421	120825	57	100.00	KONEX			N	N	N	N		N	1282	-1	5	-0.08	27838	24	171.43	1197	1287	1101	1475	1091	1283	1159.92	0.00	0	0	1413	1348	1224	1159	1035	1286	1097	12	192	500	760	1	1	2360950	30	-0.89	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.63	900	20250114	42.44	1400	-8.43	20250107	900	42.44	20250114	2160	-40.65	20241213	246	421.14	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
55	20250421	110824	57	100.00	KONEX			N	N	N	N		N	1101	-182	5	-14.19	26556	23	164.29	1197	1287	1101	1475	1091	1283	1154.61	0.00	0	0	1413	1348	1224	1159	1035	1286	1097	12	192	500	760	1	1	2360950	26	-0.76	0.35	12	0.00	-1445.00	3145.00	6000	20240419	-81.65	900	20250114	22.33	1400	-21.36	20250107	900	22.33	20250114	2160	-49.03	20241213	246	347.56	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
56	20250421	100819	57	100.00	KONEX			N	N	N	N		N	1284	1	2	0.08	25455	22	157.14	1197	1287	1101	1475	1091	1283	1157.05	0.00	0	0	1413	1348	1224	1159	1035	1286	1097	12	192	500	760	1	1	2360950	30	-0.89	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.60	900	20250114	42.67	1400	-8.29	20250107	900	42.67	20250114	2160	-40.56	20241213	246	421.95	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
57	20250421	090846	57	100.00	KONEX			N	N	N	N		N	1197	-86	5	-6.70	1197	1	7.14	1197	1197	1197	1475	1091	1283	1197.00	0.00	0	0	1413	1348	1224	1159	1035	1286	1097	12	192	500	760	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6000	20240419	-80.05	900	20250114	33.00	1400	-14.50	20250107	900	33.00	20250114	2160	-44.58	20241213	246	386.59	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
58	20250418	160811	57	100.00	KONEX			N	N	N	N		N	1283	4	2	0.31	17642	14	0.00	1289	1289	1100	1470	1088	1279	1260.14	0.00	0	0	1279	1279	1279	1279	1279	1279	1279	12	191	500	760	1	1	2360950	30	-0.89	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.62	900	20250114	42.56	1400	-8.36	20250107	900	42.56	20250114	2160	-40.60	20241213	246	421.54	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
59	20250418	150821	57	100.00	KONEX			N	N	N	N		N	1100	-179	5	-14.00	16359	13	0.00	1289	1289	1100	1470	1088	1279	1258.38	0.00	0	0	1279	1279	1279	1279	1279	1279	1279	12	191	500	760	1	1	2360950	26	-0.76	0.35	12	0.00	-1445.00	3145.00	6000	20240419	-81.67	900	20250114	22.22	1400	-21.43	20250107	900	22.22	20250114	2160	-49.07	20241213	246	347.15	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
60	20250418	140825	57	100.00	KONEX			N	N	N	N		N	1100	-179	5	-14.00	2389	2	0.00	1289	1289	1100	1470	1088	1279	1194.50	0.00	0	0	1279	1279	1279	1279	1279	1279	1279	12	191	500	760	1	1	2360950	26	-0.76	0.35	12	0.00	-1445.00	3145.00	6000	20240419	-81.67	900	20250114	22.22	1400	-21.43	20250107	900	22.22	20250114	2160	-49.07	20241213	246	347.15	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
61	20250418	130823	57	100.00	KONEX			N	N	N	N		N	1289	10	2	0.78	1289	1	0.00	1289	1289	1289	1470	1088	1279	1289.00	0.00	0	0	1279	1279	1279	1279	1279	1279	1279	12	191	500	760	1	1	2360950	30	-0.89	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.52	900	20250114	43.22	1400	-7.93	20250107	900	43.22	20250114	2160	-40.32	20241213	246	423.98	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
62	20250418	120820	57	100.00	KONEX			N	N	N	N		N	1289	10	2	0.78	1289	1	0.00	1289	1289	1289	1470	1088	1279	1289.00	0.00	0	0	1279	1279	1279	1279	1279	1279	1279	12	191	500	760	1	1	2360950	30	-0.89	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.52	900	20250114	43.22	1400	-7.93	20250107	900	43.22	20250114	2160	-40.32	20241213	246	423.98	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
63	20250418	110824	57	100.00	KONEX			N	N	N	N		N	1289	10	2	0.78	1289	1	0.00	1289	1289	1289	1470	1088	1279	1289.00	0.00	0	0	1279	1279	1279	1279	1279	1279	1279	12	191	500	760	1	1	2360950	30	-0.89	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.52	900	20250114	43.22	1400	-7.93	20250107	900	43.22	20250114	2160	-40.32	20241213	246	423.98	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
64	20250418	100824	57	100.00	KONEX			N	N	N	N		N	1289	10	2	0.78	1289	1	0.00	1289	1289	1289	1470	1088	1279	1289.00	0.00	0	0	1279	1279	1279	1279	1279	1279	1279	12	191	500	760	1	1	2360950	30	-0.89	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.52	900	20250114	43.22	1400	-7.93	20250107	900	43.22	20250114	2160	-40.32	20241213	246	423.98	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
65	20250418	090829	57	100.00	KONEX			N	N	N	N		N	1289	10	2	0.78	1289	1	0.00	1289	1289	1289	1470	1088	1279	1289.00	0.00	0	0	1279	1279	1279	1279	1279	1279	1279	12	191	500	760	1	1	2360950	30	-0.89	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.52	900	20250114	43.22	1400	-7.93	20250107	900	43.22	20250114	2160	-40.32	20241213	246	423.98	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
66	20250417	160816	57	100.00	KONEX			N	N	N	N		N	1279	-14	5	-1.08	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1355	1324	1262	1231	1169	1339	1246	12	193	500	770	1	1	2360950	30	-0.89	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.68	900	20250114	42.11	1400	-8.64	20250107	900	42.11	20250114	2160	-40.79	20241213	246	419.92	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
67	20250417	150824	57	100.00	KONEX			N	N	N	N		N	1293	0	3	0.00	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1355	1324	1262	1231	1169	1339	1246	12	193	500	770	1	1	2360950	31	-0.89	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.45	900	20250114	43.67	1400	-7.64	20250107	900	43.67	20250114	2160	-40.14	20241213	246	425.61	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
68	20250417	140826	57	100.00	KONEX			N	N	N	N		N	1293	0	3	0.00	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1355	1324	1262	1231	1169	1339	1246	12	193	500	770	1	1	2360950	31	-0.89	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.45	900	20250114	43.67	1400	-7.64	20250107	900	43.67	20250114	2160	-40.14	20241213	246	425.61	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
69	20250417	130825	57	100.00	KONEX			N	N	N	N		N	1293	0	3	0.00	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1355	1324	1262	1231	1169	1339	1246	12	193	500	770	1	1	2360950	31	-0.89	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.45	900	20250114	43.67	1400	-7.64	20250107	900	43.67	20250114	2160	-40.14	20241213	246	425.61	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
70	20250417	120824	57	100.00	KONEX			N	N	N	N		N	1293	0	3	0.00	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1355	1324	1262	1231	1169	1339	1246	12	193	500	770	1	1	2360950	31	-0.89	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.45	900	20250114	43.67	1400	-7.64	20250107	900	43.67	20250114	2160	-40.14	20241213	246	425.61	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
71	20250417	110822	57	100.00	KONEX			N	N	N	N		N	1293	0	3	0.00	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1355	1324	1262	1231	1169	1339	1246	12	193	500	770	1	1	2360950	31	-0.89	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.45	900	20250114	43.67	1400	-7.64	20250107	900	43.67	20250114	2160	-40.14	20241213	246	425.61	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
72	20250417	100823	57	100.00	KONEX			N	N	N	N		N	1293	0	3	0.00	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1355	1324	1262	1231	1169	1339	1246	12	193	500	770	1	1	2360950	31	-0.89	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.45	900	20250114	43.67	1400	-7.64	20250107	900	43.67	20250114	2160	-40.14	20241213	246	425.61	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
73	20250417	090827	57	100.00	KONEX			N	N	N	N		N	1293	0	3	0.00	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1355	1324	1262	1231	1169	1339	1246	12	193	500	770	1	1	2360950	31	-0.89	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.45	900	20250114	43.67	1400	-7.64	20250107	900	43.67	20250114	2160	-40.14	20241213	246	425.61	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
74	20250416	160813	57	100.00	KONEX			N	N	N	N		N	1293	96	2	8.02	39990	31	3100.00	1200	1293	1200	1376	1018	1197	1290.00	0.00	0	0	1197	1197	1197	1197	1197	1197	1197	12	179	500	710	1	1	2360950	31	-0.89	0.41	12	0.00	-1445.00	3145.00	6000	20240419	-78.45	900	20250114	43.67	1400	-7.64	20250107	900	43.67	20250114	2160	-40.14	20241213	246	425.61	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
75	20250416	150823	57	100.00	KONEX			N	N	N	N		N	1200	3	2	0.25	1200	1	100.00	1200	1200	1200	1376	1018	1197	1200.00	0.00	0	0	1197	1197	1197	1197	1197	1197	1197	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6000	20240419	-80.00	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
76	20250416	140822	57	100.00	KONEX			N	N	N	N		N	1200	3	2	0.25	1200	1	100.00	1200	1200	1200	1376	1018	1197	1200.00	0.00	0	0	1197	1197	1197	1197	1197	1197	1197	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6000	20240419	-80.00	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
77	20250416	130821	57	100.00	KONEX			N	N	N	N		N	1200	3	2	0.25	1200	1	100.00	1200	1200	1200	1376	1018	1197	1200.00	0.00	0	0	1197	1197	1197	1197	1197	1197	1197	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6000	20240419	-80.00	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
78	20250416	120824	57	100.00	KONEX			N	N	N	N		N	1200	3	2	0.25	1200	1	100.00	1200	1200	1200	1376	1018	1197	1200.00	0.00	0	0	1197	1197	1197	1197	1197	1197	1197	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6000	20240419	-80.00	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
79	20250416	110822	57	100.00	KONEX			N	N	N	N		N	1200	3	2	0.25	1200	1	100.00	1200	1200	1200	1376	1018	1197	1200.00	0.00	0	0	1197	1197	1197	1197	1197	1197	1197	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6000	20240419	-80.00	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
80	20250416	100821	57	100.00	KONEX			N	N	N	N		N	1200	3	2	0.25	1200	1	100.00	1200	1200	1200	1376	1018	1197	1200.00	0.00	0	0	1197	1197	1197	1197	1197	1197	1197	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6000	20240419	-80.00	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
81	20250416	090828	57	100.00	KONEX			N	N	N	N		N	1200	3	2	0.25	1200	1	100.00	1200	1200	1200	1376	1018	1197	1200.00	0.00	0	0	1197	1197	1197	1197	1197	1197	1197	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6000	20240419	-80.00	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
82	20250415	160812	57	100.00	KONEX			N	N	N	N		N	1197	-2	5	-0.17	1197	1	100.00	1197	1197	1197	1378	1020	1199	1197.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6000	20240419	-80.05	900	20250114	33.00	1400	-14.50	20250107	900	33.00	20250114	2160	-44.58	20241213	246	386.59	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
83	20250415	150820	57	100.00	KONEX			N	N	N	N		N	1197	-2	5	-0.17	1197	1	100.00	1197	1197	1197	1378	1020	1199	1197.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6000	20240419	-80.05	900	20250114	33.00	1400	-14.50	20250107	900	33.00	20250114	2160	-44.58	20241213	246	386.59	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
84	20250415	140819	57	100.00	KONEX			N	N	N	N		N	1197	-2	5	-0.17	1197	1	100.00	1197	1197	1197	1378	1020	1199	1197.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6000	20240419	-80.05	900	20250114	33.00	1400	-14.50	20250107	900	33.00	20250114	2160	-44.58	20241213	246	386.59	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
85	20250415	130820	57	100.00	KONEX			N	N	N	N		N	1197	-2	5	-0.17	1197	1	100.00	1197	1197	1197	1378	1020	1199	1197.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6000	20240419	-80.05	900	20250114	33.00	1400	-14.50	20250107	900	33.00	20250114	2160	-44.58	20241213	246	386.59	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
86	20250415	120818	57	100.00	KONEX			N	N	N	N		N	1197	-2	5	-0.17	1197	1	100.00	1197	1197	1197	1378	1020	1199	1197.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6000	20240419	-80.05	900	20250114	33.00	1400	-14.50	20250107	900	33.00	20250114	2160	-44.58	20241213	246	386.59	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
87	20250415	110820	57	100.00	KONEX			N	N	N	N		N	1197	-2	5	-0.17	1197	1	100.00	1197	1197	1197	1378	1020	1199	1197.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6000	20240419	-80.05	900	20250114	33.00	1400	-14.50	20250107	900	33.00	20250114	2160	-44.58	20241213	246	386.59	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
88	20250415	100820	57	100.00	KONEX			N	N	N	N		N	1197	-2	5	-0.17	1197	1	100.00	1197	1197	1197	1378	1020	1199	1197.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6000	20240419	-80.05	900	20250114	33.00	1400	-14.50	20250107	900	33.00	20250114	2160	-44.58	20241213	246	386.59	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
89	20250415	090823	57	100.00	KONEX			N	N	N	N		N	1197	-2	5	-0.17	1197	1	100.00	1197	1197	1197	1378	1020	1199	1197.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6000	20240419	-80.05	900	20250114	33.00	1400	-14.50	20250107	900	33.00	20250114	2160	-44.58	20241213	246	386.59	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
90	20250414	160810	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	1199	1	100.00	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6000	20240419	-80.02	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
91	20250414	150817	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	1199	1	100.00	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6000	20240419	-80.02	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
92	20250414	140816	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	1199	1	100.00	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6000	20240419	-80.02	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
93	20250414	130814	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	1199	1	100.00	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6000	20240419	-80.02	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
94	20250414	120816	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	1199	1	100.00	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6000	20240419	-80.02	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
95	20250414	110812	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	1199	1	100.00	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6000	20240419	-80.02	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
96	20250414	100814	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	1199	1	100.00	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6000	20240419	-80.02	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
97	20250414	090815	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	1199	1	100.00	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6000	20240419	-80.02	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
98	20250411	160805	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	1199	1	4.76	1199	1199	1199	1265	935	1100	1199.00	0.00	0	0	1362	1230	1165	1033	968	1198	1001	12	165	500	660	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.97	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
99	20250411	150813	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	1199	1	4.76	1199	1199	1199	1265	935	1100	1199.00	0.00	0	0	1362	1230	1165	1033	968	1198	1001	12	165	500	660	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.97	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
100	20250411	140812	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	1199	1	4.76	1199	1199	1199	1265	935	1100	1199.00	0.00	0	0	1362	1230	1165	1033	968	1198	1001	12	165	500	660	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.97	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
101	20250411	130814	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	1199	1	4.76	1199	1199	1199	1265	935	1100	1199.00	0.00	0	0	1362	1230	1165	1033	968	1198	1001	12	165	500	660	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.97	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
102	20250411	120815	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	1199	1	4.76	1199	1199	1199	1265	935	1100	1199.00	0.00	0	0	1362	1230	1165	1033	968	1198	1001	12	165	500	660	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.97	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
103	20250411	110814	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	1199	1	4.76	1199	1199	1199	1265	935	1100	1199.00	0.00	0	0	1362	1230	1165	1033	968	1198	1001	12	165	500	660	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.97	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
104	20250411	100815	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	1199	1	4.76	1199	1199	1199	1265	935	1100	1199.00	0.00	0	0	1362	1230	1165	1033	968	1198	1001	12	165	500	660	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.97	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
105	20250411	090818	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	1199	1	4.76	1199	1199	1199	1265	935	1100	1199.00	0.00	0	0	1362	1230	1165	1033	968	1198	1001	12	165	500	660	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.97	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
106	20250410	160809	57	100.00	KONEX			N	N	N	N		N	1100	-194	4	-14.99	23297	21	9.46	1297	1297	1100	1488	1100	1294	1109.38	0.00	0	0	1478	1386	1203	1111	928	1432	1157	12	194	500	770	1	1	2360950	26	-0.76	0.35	12	0.00	-1445.00	3145.00	6300	20240401	-82.54	900	20250114	22.22	1400	-21.43	20250107	900	22.22	20250114	2160	-49.07	20241213	246	347.15	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
107	20250410	150812	57	100.00	KONEX			N	N	N	N		N	1100	-194	4	-14.99	23297	21	9.46	1297	1297	1100	1488	1100	1294	1109.38	0.00	0	0	1478	1386	1203	1111	928	1432	1157	12	194	500	770	1	1	2360950	26	-0.76	0.35	12	0.00	-1445.00	3145.00	6300	20240401	-82.54	900	20250114	22.22	1400	-21.43	20250107	900	22.22	20250114	2160	-49.07	20241213	246	347.15	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
108	20250410	140810	57	100.00	KONEX			N	N	N	N		N	1100	-194	4	-14.99	12297	11	4.95	1297	1297	1100	1488	1100	1294	1117.91	0.00	0	0	1478	1386	1203	1111	928	1432	1157	12	194	500	770	1	1	2360950	26	-0.76	0.35	12	0.00	-1445.00	3145.00	6300	20240401	-82.54	900	20250114	22.22	1400	-21.43	20250107	900	22.22	20250114	2160	-49.07	20241213	246	347.15	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
109	20250410	130810	57	100.00	KONEX			N	N	N	N		N	1100	-194	4	-14.99	12297	11	4.95	1297	1297	1100	1488	1100	1294	1117.91	0.00	0	0	1478	1386	1203	1111	928	1432	1157	12	194	500	770	1	1	2360950	26	-0.76	0.35	12	0.00	-1445.00	3145.00	6300	20240401	-82.54	900	20250114	22.22	1400	-21.43	20250107	900	22.22	20250114	2160	-49.07	20241213	246	347.15	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
110	20250410	120810	57	100.00	KONEX			N	N	N	N		N	1100	-194	4	-14.99	12297	11	4.95	1297	1297	1100	1488	1100	1294	1117.91	0.00	0	0	1478	1386	1203	1111	928	1432	1157	12	194	500	770	1	1	2360950	26	-0.76	0.35	12	0.00	-1445.00	3145.00	6300	20240401	-82.54	900	20250114	22.22	1400	-21.43	20250107	900	22.22	20250114	2160	-49.07	20241213	246	347.15	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
111	20250410	110809	57	100.00	KONEX			N	N	N	N		N	1100	-194	4	-14.99	12297	11	4.95	1297	1297	1100	1488	1100	1294	1117.91	0.00	0	0	1478	1386	1203	1111	928	1432	1157	12	194	500	770	1	1	2360950	26	-0.76	0.35	12	0.00	-1445.00	3145.00	6300	20240401	-82.54	900	20250114	22.22	1400	-21.43	20250107	900	22.22	20250114	2160	-49.07	20241213	246	347.15	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
112	20250410	100810	57	100.00	KONEX			N	N	N	N		N	1297	3	2	0.23	1297	1	0.45	1297	1297	1297	1488	1100	1294	1297.00	0.00	0	0	1478	1386	1203	1111	928	1432	1157	12	194	500	770	1	1	2360950	31	-0.90	0.41	12	0.00	-1445.00	3145.00	6300	20240401	-79.41	900	20250114	44.11	1400	-7.36	20250107	900	44.11	20250114	2160	-39.95	20241213	246	427.24	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
113	20250410	090813	57	100.00	KONEX			N	N	N	N		N	1297	3	2	0.23	1297	1	0.45	1297	1297	1297	1488	1100	1294	1297.00	0.00	0	0	1478	1386	1203	1111	928	1432	1157	12	194	500	770	1	1	2360950	31	-0.90	0.41	12	0.00	-1445.00	3145.00	6300	20240401	-79.41	900	20250114	44.11	1400	-7.36	20250107	900	44.11	20250114	2160	-39.95	20241213	246	427.24	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
114	20250409	160804	57	100.00	KONEX			N	N	N	N		N	1294	95	2	7.92	245849	222	76.03	1200	1295	1020	1378	1020	1199	1107.43	0.00	0	0	1319	1258	1139	1078	959	1289	1109	12	179	500	710	1	1	2360950	31	-0.90	0.41	12	0.01	-1445.00	3145.00	6300	20240401	-79.46	900	20250114	43.78	1400	-7.57	20250107	900	43.78	20250114	2160	-40.09	20241213	246	426.02	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
115	20250409	150621	57	100.00	KONEX			N	N	N	N		N	1100	-99	5	-8.26	133555	121	41.44	1200	1295	1020	1378	1020	1199	1103.76	0.00	0	0	1319	1258	1139	1078	959	1289	1109	12	179	500	710	1	1	2360950	26	-0.76	0.35	12	0.01	-1445.00	3145.00	6300	20240401	-82.54	900	20250114	22.22	1400	-21.43	20250107	900	22.22	20250114	2160	-49.07	20241213	246	347.15	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
116	20250409	140803	57	100.00	KONEX			N	N	N	N		N	1097	-102	5	-8.51	23896	23	7.88	1200	1200	1020	1378	1020	1199	1038.96	0.00	0	0	1319	1258	1139	1078	959	1289	1109	12	179	500	710	1	1	2360950	26	-0.76	0.35	12	0.00	-1445.00	3145.00	6300	20240401	-82.59	900	20250114	21.89	1400	-21.64	20250107	900	21.89	20250114	2160	-49.21	20241213	246	345.93	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
117	20250409	130800	57	100.00	KONEX			N	N	N	N		N	1097	-102	5	-8.51	23896	23	7.88	1200	1200	1020	1378	1020	1199	1038.96	0.00	0	0	1319	1258	1139	1078	959	1289	1109	12	179	500	710	1	1	2360950	26	-0.76	0.35	12	0.00	-1445.00	3145.00	6300	20240401	-82.59	900	20250114	21.89	1400	-21.64	20250107	900	21.89	20250114	2160	-49.21	20241213	246	345.93	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
118	20250409	120802	57	100.00	KONEX			N	N	N	N		N	1097	-102	5	-8.51	23896	23	7.88	1200	1200	1020	1378	1020	1199	1038.96	0.00	0	0	1319	1258	1139	1078	959	1289	1109	12	179	500	710	1	1	2360950	26	-0.76	0.35	12	0.00	-1445.00	3145.00	6300	20240401	-82.59	900	20250114	21.89	1400	-21.64	20250107	900	21.89	20250114	2160	-49.21	20241213	246	345.93	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
119	20250409	110759	57	100.00	KONEX			N	N	N	N		N	1020	-179	4	-14.93	22799	22	7.53	1200	1200	1020	1378	1020	1199	1036.32	0.00	0	0	1319	1258	1139	1078	959	1289	1109	12	179	500	710	1	1	2360950	24	-0.71	0.32	12	0.00	-1445.00	3145.00	6300	20240401	-83.81	900	20250114	13.33	1400	-27.14	20250107	900	13.33	20250114	2160	-52.78	20241213	246	314.63	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
120	20250409	100805	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	12599	12	4.11	1200	1200	1020	1378	1020	1199	1049.92	0.00	0	0	1319	1258	1139	1078	959	1289	1109	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.97	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
121	20250409	090807	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	12599	12	4.11	1200	1200	1020	1378	1020	1199	1049.92	0.00	0	0	1319	1258	1139	1078	959	1289	1109	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.97	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
122	20250408	160754	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	300768	292	1327.27	1020	1200	1020	1378	1020	1199	1030.03	0.00	0	0	1371	1284	1112	1025	853	1328	1069	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.01	-1445.00	3145.00	6300	20240401	-80.97	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
123	20250408	150801	57	100.00	KONEX			N	N	N	N		N	1020	-179	4	-14.93	185600	181	822.73	1020	1200	1020	1378	1020	1199	1025.41	0.00	0	0	1371	1284	1112	1025	853	1328	1069	12	179	500	710	1	1	2360950	24	-0.71	0.32	12	0.01	-1445.00	3145.00	6300	20240401	-83.81	900	20250114	13.33	1400	-27.14	20250107	900	13.33	20250114	2160	-52.78	20241213	246	314.63	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
124	20250408	140758	57	100.00	KONEX			N	N	N	N		N	1020	-179	4	-14.93	184580	180	818.18	1020	1200	1020	1378	1020	1199	1025.44	0.00	0	0	1371	1284	1112	1025	853	1328	1069	12	179	500	710	1	1	2360950	24	-0.71	0.32	12	0.01	-1445.00	3145.00	6300	20240401	-83.81	900	20250114	13.33	1400	-27.14	20250107	900	13.33	20250114	2160	-52.78	20241213	246	314.63	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
125	20250408	130756	57	100.00	KONEX			N	N	N	N		N	1020	-179	4	-14.93	174380	170	772.73	1020	1200	1020	1378	1020	1199	1025.76	0.00	0	0	1371	1284	1112	1025	853	1328	1069	12	179	500	710	1	1	2360950	24	-0.71	0.32	12	0.01	-1445.00	3145.00	6300	20240401	-83.81	900	20250114	13.33	1400	-27.14	20250107	900	13.33	20250114	2160	-52.78	20241213	246	314.63	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
126	20250408	120759	57	100.00	KONEX			N	N	N	N		N	1020	-179	4	-14.93	174380	170	772.73	1020	1200	1020	1378	1020	1199	1025.76	0.00	0	0	1371	1284	1112	1025	853	1328	1069	12	179	500	710	1	1	2360950	24	-0.71	0.32	12	0.01	-1445.00	3145.00	6300	20240401	-83.81	900	20250114	13.33	1400	-27.14	20250107	900	13.33	20250114	2160	-52.78	20241213	246	314.63	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
127	20250408	110757	57	100.00	KONEX			N	N	N	N		N	1020	-179	4	-14.93	174380	170	772.73	1020	1200	1020	1378	1020	1199	1025.76	0.00	0	0	1371	1284	1112	1025	853	1328	1069	12	179	500	710	1	1	2360950	24	-0.71	0.32	12	0.01	-1445.00	3145.00	6300	20240401	-83.81	900	20250114	13.33	1400	-27.14	20250107	900	13.33	20250114	2160	-52.78	20241213	246	314.63	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
128	20250408	100758	57	100.00	KONEX			N	N	N	N		N	1200	1	2	0.08	22400	21	95.45	1020	1200	1020	1378	1020	1199	1066.67	0.00	0	0	1371	1284	1112	1025	853	1328	1069	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.95	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
129	20250408	090800	57	100.00	KONEX			N	N	N	N		N	1200	1	2	0.08	22400	21	95.45	1020	1200	1020	1378	1020	1199	1066.67	0.00	0	0	1371	1284	1112	1025	853	1328	1069	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.95	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
130	20250407	160749	57	100.00	KONEX			N	N	N	N		N	1199	97	2	8.80	21798	22	6.59	1199	1199	940	1267	937	1102	990.82	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	12	165	500	660	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.97	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
131	20250407	150755	57	100.00	KONEX			N	N	N	N		N	1199	97	2	8.80	21798	22	6.59	1199	1199	940	1267	937	1102	990.82	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	12	165	500	660	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.97	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
132	20250407	140752	57	100.00	KONEX			N	N	N	N		N	1199	97	2	8.80	21798	22	6.59	1199	1199	940	1267	937	1102	990.82	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	12	165	500	660	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.97	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
133	20250407	130751	57	100.00	KONEX			N	N	N	N		N	1199	97	2	8.80	21798	22	6.59	1199	1199	940	1267	937	1102	990.82	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	12	165	500	660	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.97	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
134	20250407	120751	57	100.00	KONEX			N	N	N	N		N	1199	97	2	8.80	21798	22	6.59	1199	1199	940	1267	937	1102	990.82	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	12	165	500	660	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.97	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
135	20250407	110752	57	100.00	KONEX			N	N	N	N		N	1199	97	2	8.80	21798	22	6.59	1199	1199	940	1267	937	1102	990.82	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	12	165	500	660	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.97	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
136	20250407	100752	57	100.00	KONEX			N	N	N	N		N	1199	97	2	8.80	21798	22	6.59	1199	1199	940	1267	937	1102	990.82	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	12	165	500	660	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.97	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
137	20250407	090753	57	100.00	KONEX			N	N	N	N		N	940	-162	5	-14.70	20599	21	6.29	1199	1199	940	1267	937	1102	980.90	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	12	165	500	660	1	1	2360950	22	-0.65	0.30	12	0.00	-1445.00	3145.00	6300	20240401	-85.08	900	20250114	4.44	1400	-32.86	20250107	900	4.44	20250114	2160	-56.48	20241213	246	282.11	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
138	20250404	160749	57	100.00	KONEX			N	N	N	N		N	1102	-194	4	-14.97	368068	334	33400.00	1102	1102	1102	1490	1102	1296	1102.00	0.00	0	0	1296	1296	1296	1296	1296	1296	1296	12	194	500	770	1	1	2360950	26	-0.76	0.35	12	0.01	-1445.00	3145.00	6300	20240401	-82.51	900	20250114	22.44	1400	-21.29	20250107	900	22.44	20250114	2160	-48.98	20241213	246	347.97	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
139	20250404	150756	57	100.00	KONEX			N	N	N	N		N	1102	-194	4	-14.97	368068	334	33400.00	1102	1102	1102	1490	1102	1296	1102.00	0.00	0	0	1296	1296	1296	1296	1296	1296	1296	12	194	500	770	1	1	2360950	26	-0.76	0.35	12	0.01	-1445.00	3145.00	6300	20240401	-82.51	900	20250114	22.44	1400	-21.29	20250107	900	22.44	20250114	2160	-48.98	20241213	246	347.97	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
140	20250404	140759	57	100.00	KONEX			N	N	N	N		N	1102	-194	4	-14.97	257868	234	23400.00	1102	1102	1102	1490	1102	1296	1102.00	0.00	0	0	1296	1296	1296	1296	1296	1296	1296	12	194	500	770	1	1	2360950	26	-0.76	0.35	12	0.01	-1445.00	3145.00	6300	20240401	-82.51	900	20250114	22.44	1400	-21.29	20250107	900	22.44	20250114	2160	-48.98	20241213	246	347.97	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
141	20250404	130757	57	100.00	KONEX			N	N	N	N		N	1102	-194	4	-14.97	257868	234	23400.00	1102	1102	1102	1490	1102	1296	1102.00	0.00	0	0	1296	1296	1296	1296	1296	1296	1296	12	194	500	770	1	1	2360950	26	-0.76	0.35	12	0.01	-1445.00	3145.00	6300	20240401	-82.51	900	20250114	22.44	1400	-21.29	20250107	900	22.44	20250114	2160	-48.98	20241213	246	347.97	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
142	20250404	120751	57	100.00	KONEX			N	N	N	N		N	1102	-194	4	-14.97	257868	234	23400.00	1102	1102	1102	1490	1102	1296	1102.00	0.00	0	0	1296	1296	1296	1296	1296	1296	1296	12	194	500	770	1	1	2360950	26	-0.76	0.35	12	0.01	-1445.00	3145.00	6300	20240401	-82.51	900	20250114	22.44	1400	-21.29	20250107	900	22.44	20250114	2160	-48.98	20241213	246	347.97	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
143	20250404	110755	57	100.00	KONEX			N	N	N	N		N	1102	-194	4	-14.97	257868	234	23400.00	1102	1102	1102	1490	1102	1296	1102.00	0.00	0	0	1296	1296	1296	1296	1296	1296	1296	12	194	500	770	1	1	2360950	26	-0.76	0.35	12	0.01	-1445.00	3145.00	6300	20240401	-82.51	900	20250114	22.44	1400	-21.29	20250107	900	22.44	20250114	2160	-48.98	20241213	246	347.97	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
144	20250404	100755	57	100.00	KONEX			N	N	N	N		N	1102	-194	4	-14.97	95874	87	8700.00	1102	1102	1102	1490	1102	1296	1102.00	0.00	0	0	1296	1296	1296	1296	1296	1296	1296	12	194	500	770	1	1	2360950	26	-0.76	0.35	12	0.00	-1445.00	3145.00	6300	20240401	-82.51	900	20250114	22.44	1400	-21.29	20250107	900	22.44	20250114	2160	-48.98	20241213	246	347.97	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
145	20250404	090758	57	100.00	KONEX			N	N	N	N		N	1102	-194	4	-14.97	11020	10	1000.00	1102	1102	1102	1490	1102	1296	1102.00	0.00	0	0	1296	1296	1296	1296	1296	1296	1296	12	194	500	770	1	1	2360950	26	-0.76	0.35	12	0.00	-1445.00	3145.00	6300	20240401	-82.51	900	20250114	22.44	1400	-21.29	20250107	900	22.44	20250114	2160	-48.98	20241213	246	347.97	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
146	20250403	160742	57	100.00	KONEX			N	N	N	N		N	1296	-1	5	-0.08	1296	1	0.00	1296	1296	1296	1491	1103	1297	1296.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2360950	31	-0.90	0.41	12	0.00	-1445.00	3145.00	6300	20240401	-79.43	900	20250114	44.00	1400	-7.43	20250107	900	44.00	20250114	2160	-40.00	20241213	246	426.83	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
147	20250403	150749	57	100.00	KONEX			N	N	N	N		N	1296	-1	5	-0.08	1296	1	0.00	1296	1296	1296	1491	1103	1297	1296.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2360950	31	-0.90	0.41	12	0.00	-1445.00	3145.00	6300	20240401	-79.43	900	20250114	44.00	1400	-7.43	20250107	900	44.00	20250114	2160	-40.00	20241213	246	426.83	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
148	20250403	140748	57	100.00	KONEX			N	N	N	N		N	1296	-1	5	-0.08	1296	1	0.00	1296	1296	1296	1491	1103	1297	1296.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2360950	31	-0.90	0.41	12	0.00	-1445.00	3145.00	6300	20240401	-79.43	900	20250114	44.00	1400	-7.43	20250107	900	44.00	20250114	2160	-40.00	20241213	246	426.83	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
149	20250403	130747	57	100.00	KONEX			N	N	N	N		N	1296	-1	5	-0.08	1296	1	0.00	1296	1296	1296	1491	1103	1297	1296.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2360950	31	-0.90	0.41	12	0.00	-1445.00	3145.00	6300	20240401	-79.43	900	20250114	44.00	1400	-7.43	20250107	900	44.00	20250114	2160	-40.00	20241213	246	426.83	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
150	20250403	120745	57	100.00	KONEX			N	N	N	N		N	1296	-1	5	-0.08	1296	1	0.00	1296	1296	1296	1491	1103	1297	1296.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2360950	31	-0.90	0.41	12	0.00	-1445.00	3145.00	6300	20240401	-79.43	900	20250114	44.00	1400	-7.43	20250107	900	44.00	20250114	2160	-40.00	20241213	246	426.83	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
151	20250403	110748	57	100.00	KONEX			N	N	N	N		N	1296	-1	5	-0.08	1296	1	0.00	1296	1296	1296	1491	1103	1297	1296.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2360950	31	-0.90	0.41	12	0.00	-1445.00	3145.00	6300	20240401	-79.43	900	20250114	44.00	1400	-7.43	20250107	900	44.00	20250114	2160	-40.00	20241213	246	426.83	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
152	20250403	100748	57	100.00	KONEX			N	N	N	N		N	1296	-1	5	-0.08	1296	1	0.00	1296	1296	1296	1491	1103	1297	1296.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2360950	31	-0.90	0.41	12	0.00	-1445.00	3145.00	6300	20240401	-79.43	900	20250114	44.00	1400	-7.43	20250107	900	44.00	20250114	2160	-40.00	20241213	246	426.83	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
153	20250403	090751	57	100.00	KONEX			N	N	N	N		N	1296	-1	5	-0.08	1296	1	0.00	1296	1296	1296	1491	1103	1297	1296.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2360950	31	-0.90	0.41	12	0.00	-1445.00	3145.00	6300	20240401	-79.43	900	20250114	44.00	1400	-7.43	20250107	900	44.00	20250114	2160	-40.00	20241213	246	426.83	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
154	20250402	160731	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1425	1361	1233	1169	1041	1393	1201	12	194	500	770	1	1	2360950	31	-0.90	0.41	12	0.00	-1445.00	3145.00	6300	20240401	-79.41	900	20250114	44.11	1400	-7.36	20250107	900	44.11	20250114	2160	-39.95	20241213	246	427.24	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
155	20250402	150731	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1425	1361	1233	1169	1041	1393	1201	12	194	500	770	1	1	2360950	31	-0.90	0.41	12	0.00	-1445.00	3145.00	6300	20240401	-79.41	900	20250114	44.11	1400	-7.36	20250107	900	44.11	20250114	2160	-39.95	20241213	246	427.24	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
156	20250402	140733	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1425	1361	1233	1169	1041	1393	1201	12	194	500	770	1	1	2360950	31	-0.90	0.41	12	0.00	-1445.00	3145.00	6300	20240401	-79.41	900	20250114	44.11	1400	-7.36	20250107	900	44.11	20250114	2160	-39.95	20241213	246	427.24	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
157	20250402	130736	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1425	1361	1233	1169	1041	1393	1201	12	194	500	770	1	1	2360950	31	-0.90	0.41	12	0.00	-1445.00	3145.00	6300	20240401	-79.41	900	20250114	44.11	1400	-7.36	20250107	900	44.11	20250114	2160	-39.95	20241213	246	427.24	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
158	20250402	120734	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1425	1361	1233	1169	1041	1393	1201	12	194	500	770	1	1	2360950	31	-0.90	0.41	12	0.00	-1445.00	3145.00	6300	20240401	-79.41	900	20250114	44.11	1400	-7.36	20250107	900	44.11	20250114	2160	-39.95	20241213	246	427.24	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
159	20250402	110734	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1425	1361	1233	1169	1041	1393	1201	12	194	500	770	1	1	2360950	31	-0.90	0.41	12	0.00	-1445.00	3145.00	6300	20240401	-79.41	900	20250114	44.11	1400	-7.36	20250107	900	44.11	20250114	2160	-39.95	20241213	246	427.24	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
160	20250402	100732	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1425	1361	1233	1169	1041	1393	1201	12	194	500	770	1	1	2360950	31	-0.90	0.41	12	0.00	-1445.00	3145.00	6300	20240401	-79.41	900	20250114	44.11	1400	-7.36	20250107	900	44.11	20250114	2160	-39.95	20241213	246	427.24	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
161	20250402	090739	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1425	1361	1233	1169	1041	1393	1201	12	194	500	770	1	1	2360950	31	-0.90	0.41	12	0.00	-1445.00	3145.00	6300	20240401	-79.41	900	20250114	44.11	1400	-7.36	20250107	900	44.11	20250114	2160	-39.95	20241213	246	427.24	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
162	20250401	160739	57	100.00	KONEX			N	N	N	N		N	1297	-2	5	-0.15	136892	122	145.24	1105	1297	1105	1493	1105	1299	1122.07	0.00	0	0	1489	1394	1204	1109	919	1441	1156	12	194	500	770	1	1	2360950	31	-0.49	0.29	12	0.01	-2628.00	4450.00	6300	20240401	-79.41	900	20250114	44.11	1400	-7.36	20250107	900	44.11	20250114	2160	-39.95	20241213	246	427.24	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
163	20250401	150737	57	100.00	KONEX			N	N	N	N		N	1297	-2	5	-0.15	136892	122	145.24	1105	1297	1105	1493	1105	1299	1122.07	0.00	0	0	1489	1394	1204	1109	919	1441	1156	12	194	500	770	1	1	2360950	31	-0.49	0.29	12	0.01	-2628.00	4450.00	6300	20240401	-79.41	900	20250114	44.11	1400	-7.36	20250107	900	44.11	20250114	2160	-39.95	20241213	246	427.24	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
164	20250401	140738	57	100.00	KONEX			N	N	N	N		N	1297	-2	5	-0.15	136892	122	145.24	1105	1297	1105	1493	1105	1299	1122.07	0.00	0	0	1489	1394	1204	1109	919	1441	1156	12	194	500	770	1	1	2360950	31	-0.49	0.29	12	0.01	-2628.00	4450.00	6300	20240401	-79.41	900	20250114	44.11	1400	-7.36	20250107	900	44.11	20250114	2160	-39.95	20241213	246	427.24	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
165	20250401	130738	57	100.00	KONEX			N	N	N	N		N	1105	-194	4	-14.93	111605	101	120.24	1105	1105	1105	1493	1105	1299	1105.00	0.00	0	0	1489	1394	1204	1109	919	1441	1156	12	194	500	770	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	6300	20240401	-82.46	900	20250114	22.78	1400	-21.07	20250107	900	22.78	20250114	2160	-48.84	20241213	246	349.19	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
166	20250401	120739	57	100.00	KONEX			N	N	N	N		N	1105	-194	4	-14.93	111605	101	120.24	1105	1105	1105	1493	1105	1299	1105.00	0.00	0	0	1489	1394	1204	1109	919	1441	1156	12	194	500	770	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	6300	20240401	-82.46	900	20250114	22.78	1400	-21.07	20250107	900	22.78	20250114	2160	-48.84	20241213	246	349.19	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
167	20250401	110725	57	100.00	KONEX			N	N	N	N		N	1105	-194	4	-14.93	111605	101	120.24	1105	1105	1105	1493	1105	1299	1105.00	0.00	0	0	1489	1394	1204	1109	919	1441	1156	12	194	500	770	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	6300	20240401	-82.46	900	20250114	22.78	1400	-21.07	20250107	900	22.78	20250114	2160	-48.84	20241213	246	349.19	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
168	20250401	100727	57	100.00	KONEX			N	N	N	N		N	1105	-194	4	-14.93	110500	100	119.05	1105	1105	1105	1493	1105	1299	1105.00	0.00	0	0	1489	1394	1204	1109	919	1441	1156	12	194	500	770	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	6300	20240401	-82.46	900	20250114	22.78	1400	-21.07	20250107	900	22.78	20250114	2160	-48.84	20241213	246	349.19	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
169	20250401	090728	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1489	1394	1204	1109	919	1441	1156	12	194	500	770	1	1	2360950	31	-0.49	0.29	12	0.00	-2628.00	4450.00	6300	20240401	-79.38	900	20250114	44.33	1400	-7.21	20250107	900	44.33	20250114	2160	-39.86	20241213	246	428.05	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N