KissMeData/234070/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	161012	57	100.00	KONEX			N	N	N	N		N	1000	-91	5	-8.34	92000	92	5.53	1000	1000	1000	1254	928	1091	1000.00	0.00	0	0	1599	1345	1218	964	837	1281	900	35	163	500	650	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1977	-49.42	20240510	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
3	20250430	151021	57	100.00	KONEX			N	N	N	N		N	1000	-91	5	-8.34	92000	92	5.53	1000	1000	1000	1254	928	1091	1000.00	0.00	0	0	1599	1345	1218	964	837	1281	900	35	163	500	650	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1977	-49.42	20240510	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
4	20250430	141023	57	100.00	KONEX			N	N	N	N		N	1000	-91	5	-8.34	92000	92	5.53	1000	1000	1000	1254	928	1091	1000.00	0.00	0	0	1599	1345	1218	964	837	1281	900	35	163	500	650	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1977	-49.42	20240510	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
5	20250430	131020	57	100.00	KONEX			N	N	N	N		N	1000	-91	5	-8.34	92000	92	5.53	1000	1000	1000	1254	928	1091	1000.00	0.00	0	0	1599	1345	1218	964	837	1281	900	35	163	500	650	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1977	-49.42	20240510	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
6	20250430	121023	57	100.00	KONEX			N	N	N	N		N	1000	-91	5	-8.34	92000	92	5.53	1000	1000	1000	1254	928	1091	1000.00	0.00	0	0	1599	1345	1218	964	837	1281	900	35	163	500	650	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1977	-49.42	20240510	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
7	20250430	111020	57	100.00	KONEX			N	N	N	N		N	1000	-91	5	-8.34	92000	92	5.53	1000	1000	1000	1254	928	1091	1000.00	0.00	0	0	1599	1345	1218	964	837	1281	900	35	163	500	650	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1977	-49.42	20240510	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
8	20250430	101024	57	100.00	KONEX			N	N	N	N		N	1000	-91	5	-8.34	92000	92	5.53	1000	1000	1000	1254	928	1091	1000.00	0.00	0	0	1599	1345	1218	964	837	1281	900	35	163	500	650	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1977	-49.42	20240510	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
9	20250430	091025	57	100.00	KONEX			N	N	N	N		N	1000	-91	5	-8.34	92000	92	5.53	1000	1000	1000	1254	928	1091	1000.00	0.00	0	0	1599	1345	1218	964	837	1281	900	35	163	500	650	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1977	-49.42	20240510	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
10	20250429	161012	57	100.00	KONEX			N	N	N	N		N	1091	-192	4	-14.96	2089933	1663	166300.00	1283	1472	1091	1475	1091	1283	1256.72	0.00	0	0	1283	1283	1283	1283	1283	1283	1283	35	192	500	760	1	1	6960703	76	-0.50	0.22	12	0.02	-2183.00	5020.00	1977	20240510	-44.82	728	20241202	49.86	1565	-30.29	20250305	822	32.73	20250110	1977	-44.82	20240510	728	49.86	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
11	20250429	151017	57	100.00	KONEX			N	N	N	N		N	1091	-192	4	-14.96	2089933	1663	166300.00	1283	1472	1091	1475	1091	1283	1256.72	0.00	0	0	1283	1283	1283	1283	1283	1283	1283	35	192	500	760	1	1	6960703	76	-0.50	0.22	12	0.02	-2183.00	5020.00	1977	20240510	-44.82	728	20241202	49.86	1565	-30.29	20250305	822	32.73	20250110	1977	-44.82	20240510	728	49.86	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
12	20250429	141019	57	100.00	KONEX			N	N	N	N		N	1091	-192	4	-14.96	2089933	1663	166300.00	1283	1472	1091	1475	1091	1283	1256.72	0.00	0	0	1283	1283	1283	1283	1283	1283	1283	35	192	500	760	1	1	6960703	76	-0.50	0.22	12	0.02	-2183.00	5020.00	1977	20240510	-44.82	728	20241202	49.86	1565	-30.29	20250305	822	32.73	20250110	1977	-44.82	20240510	728	49.86	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
13	20250429	131016	57	100.00	KONEX			N	N	N	N		N	1091	-192	4	-14.96	2089933	1663	166300.00	1283	1472	1091	1475	1091	1283	1256.72	0.00	0	0	1283	1283	1283	1283	1283	1283	1283	35	192	500	760	1	1	6960703	76	-0.50	0.22	12	0.02	-2183.00	5020.00	1977	20240510	-44.82	728	20241202	49.86	1565	-30.29	20250305	822	32.73	20250110	1977	-44.82	20240510	728	49.86	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
14	20250429	121020	57	100.00	KONEX			N	N	N	N		N	1091	-192	4	-14.96	2089933	1663	166300.00	1283	1472	1091	1475	1091	1283	1256.72	0.00	0	0	1283	1283	1283	1283	1283	1283	1283	35	192	500	760	1	1	6960703	76	-0.50	0.22	12	0.02	-2183.00	5020.00	1977	20240510	-44.82	728	20241202	49.86	1565	-30.29	20250305	822	32.73	20250110	1977	-44.82	20240510	728	49.86	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
15	20250429	111018	57	100.00	KONEX			N	N	N	N		N	1091	-192	4	-14.96	2089933	1663	166300.00	1283	1472	1091	1475	1091	1283	1256.72	0.00	0	0	1283	1283	1283	1283	1283	1283	1283	35	192	500	760	1	1	6960703	76	-0.50	0.22	12	0.02	-2183.00	5020.00	1977	20240510	-44.82	728	20241202	49.86	1565	-30.29	20250305	822	32.73	20250110	1977	-44.82	20240510	728	49.86	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
16	20250429	101020	57	100.00	KONEX			N	N	N	N		N	1091	-192	4	-14.96	2089933	1663	166300.00	1283	1472	1091	1475	1091	1283	1256.72	0.00	0	0	1283	1283	1283	1283	1283	1283	1283	35	192	500	760	1	1	6960703	76	-0.50	0.22	12	0.02	-2183.00	5020.00	1977	20240510	-44.82	728	20241202	49.86	1565	-30.29	20250305	822	32.73	20250110	1977	-44.82	20240510	728	49.86	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
17	20250429	091021	57	100.00	KONEX			N	N	N	N		N	1472	189	2	14.73	2755	2	200.00	1283	1472	1283	1475	1091	1283	1377.50	0.00	0	0	1283	1283	1283	1283	1283	1283	1283	35	192	500	760	1	1	6960703	102	-0.67	0.29	12	0.00	-2183.00	5020.00	1977	20240510	-25.54	728	20241202	102.20	1565	-5.94	20250305	822	79.08	20250110	1977	-25.54	20240510	728	102.20	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
18	20250428	161011	57	100.00	KONEX			N	N	N	N		N	1283	34	2	2.72	1283	1	100.00	1283	1283	1283	1436	1062	1249	1283.00	0.00	0	0	1249	1249	1249	1249	1249	1249	1249	35	187	500	740	1	1	6960703	89	-0.59	0.26	12	0.00	-2183.00	5020.00	1977	20240510	-35.10	728	20241202	76.24	1565	-18.02	20250305	822	56.08	20250110	1977	-35.10	20240510	728	76.24	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
19	20250428	151015	57	100.00	KONEX			N	N	N	N		N	1283	34	2	2.72	1283	1	100.00	1283	1283	1283	1436	1062	1249	1283.00	0.00	0	0	1249	1249	1249	1249	1249	1249	1249	35	187	500	740	1	1	6960703	89	-0.59	0.26	12	0.00	-2183.00	5020.00	1977	20240510	-35.10	728	20241202	76.24	1565	-18.02	20250305	822	56.08	20250110	1977	-35.10	20240510	728	76.24	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
20	20250428	141016	57	100.00	KONEX			N	N	N	N		N	1283	34	2	2.72	1283	1	100.00	1283	1283	1283	1436	1062	1249	1283.00	0.00	0	0	1249	1249	1249	1249	1249	1249	1249	35	187	500	740	1	1	6960703	89	-0.59	0.26	12	0.00	-2183.00	5020.00	1977	20240510	-35.10	728	20241202	76.24	1565	-18.02	20250305	822	56.08	20250110	1977	-35.10	20240510	728	76.24	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
21	20250428	131015	57	100.00	KONEX			N	N	N	N		N	1283	34	2	2.72	1283	1	100.00	1283	1283	1283	1436	1062	1249	1283.00	0.00	0	0	1249	1249	1249	1249	1249	1249	1249	35	187	500	740	1	1	6960703	89	-0.59	0.26	12	0.00	-2183.00	5020.00	1977	20240510	-35.10	728	20241202	76.24	1565	-18.02	20250305	822	56.08	20250110	1977	-35.10	20240510	728	76.24	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
22	20250428	121012	57	100.00	KONEX			N	N	N	N		N	1283	34	2	2.72	1283	1	100.00	1283	1283	1283	1436	1062	1249	1283.00	0.00	0	0	1249	1249	1249	1249	1249	1249	1249	35	187	500	740	1	1	6960703	89	-0.59	0.26	12	0.00	-2183.00	5020.00	1977	20240510	-35.10	728	20241202	76.24	1565	-18.02	20250305	822	56.08	20250110	1977	-35.10	20240510	728	76.24	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
23	20250428	111014	57	100.00	KONEX			N	N	N	N		N	1283	34	2	2.72	1283	1	100.00	1283	1283	1283	1436	1062	1249	1283.00	0.00	0	0	1249	1249	1249	1249	1249	1249	1249	35	187	500	740	1	1	6960703	89	-0.59	0.26	12	0.00	-2183.00	5020.00	1977	20240510	-35.10	728	20241202	76.24	1565	-18.02	20250305	822	56.08	20250110	1977	-35.10	20240510	728	76.24	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
24	20250428	101011	57	100.00	KONEX			N	N	N	N		N	1283	34	2	2.72	1283	1	100.00	1283	1283	1283	1436	1062	1249	1283.00	0.00	0	0	1249	1249	1249	1249	1249	1249	1249	35	187	500	740	1	1	6960703	89	-0.59	0.26	12	0.00	-2183.00	5020.00	1977	20240510	-35.10	728	20241202	76.24	1565	-18.02	20250305	822	56.08	20250110	1977	-35.10	20240510	728	76.24	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
25	20250428	091014	57	100.00	KONEX			N	N	N	N		N	1283	34	2	2.72	1283	1	100.00	1283	1283	1283	1436	1062	1249	1283.00	0.00	0	0	1249	1249	1249	1249	1249	1249	1249	35	187	500	740	1	1	6960703	89	-0.59	0.26	12	0.00	-2183.00	5020.00	1977	20240510	-35.10	728	20241202	76.24	1565	-18.02	20250305	822	56.08	20250110	1977	-35.10	20240510	728	76.24	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
26	20250425	161008	57	100.00	KONEX			N	N	N	N		N	1249	-63	5	-4.80	1249	1	100.00	1249	1249	1249	1508	1116	1312	1249.00	0.00	0	0	1312	1312	1312	1312	1312	1312	1312	35	196	500	780	1	1	6960703	87	-0.57	0.25	12	0.00	-2183.00	5020.00	1977	20240510	-36.82	728	20241202	71.57	1565	-20.19	20250305	822	51.95	20250110	1977	-36.82	20240510	728	71.57	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
27	20250425	151016	57	100.00	KONEX			N	N	N	N		N	1249	-63	5	-4.80	1249	1	100.00	1249	1249	1249	1508	1116	1312	1249.00	0.00	0	0	1312	1312	1312	1312	1312	1312	1312	35	196	500	780	1	1	6960703	87	-0.57	0.25	12	0.00	-2183.00	5020.00	1977	20240510	-36.82	728	20241202	71.57	1565	-20.19	20250305	822	51.95	20250110	1977	-36.82	20240510	728	71.57	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
28	20250425	141015	57	100.00	KONEX			N	N	N	N		N	1249	-63	5	-4.80	1249	1	100.00	1249	1249	1249	1508	1116	1312	1249.00	0.00	0	0	1312	1312	1312	1312	1312	1312	1312	35	196	500	780	1	1	6960703	87	-0.57	0.25	12	0.00	-2183.00	5020.00	1977	20240510	-36.82	728	20241202	71.57	1565	-20.19	20250305	822	51.95	20250110	1977	-36.82	20240510	728	71.57	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
29	20250425	131016	57	100.00	KONEX			N	N	N	N		N	1249	-63	5	-4.80	1249	1	100.00	1249	1249	1249	1508	1116	1312	1249.00	0.00	0	0	1312	1312	1312	1312	1312	1312	1312	35	196	500	780	1	1	6960703	87	-0.57	0.25	12	0.00	-2183.00	5020.00	1977	20240510	-36.82	728	20241202	71.57	1565	-20.19	20250305	822	51.95	20250110	1977	-36.82	20240510	728	71.57	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
30	20250425	121013	57	100.00	KONEX			N	N	N	N		N	1249	-63	5	-4.80	1249	1	100.00	1249	1249	1249	1508	1116	1312	1249.00	0.00	0	0	1312	1312	1312	1312	1312	1312	1312	35	196	500	780	1	1	6960703	87	-0.57	0.25	12	0.00	-2183.00	5020.00	1977	20240510	-36.82	728	20241202	71.57	1565	-20.19	20250305	822	51.95	20250110	1977	-36.82	20240510	728	71.57	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
31	20250425	111014	57	100.00	KONEX			N	N	N	N		N	1312	0	3	0.00	0	0	0.00	0	0	0	1508	1116	1312	0.00	0.00	0	0	1312	1312	1312	1312	1312	1312	1312	35	196	500	780	1	1	6960703	91	-0.60	0.26	12	0.00	-2183.00	5020.00	1977	20240510	-33.64	728	20241202	80.22	1565	-16.17	20250305	822	59.61	20250110	1977	-33.64	20240510	728	80.22	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
32	20250425	101013	57	100.00	KONEX			N	N	N	N		N	1312	0	3	0.00	0	0	0.00	0	0	0	1508	1116	1312	0.00	0.00	0	0	1312	1312	1312	1312	1312	1312	1312	35	196	500	780	1	1	6960703	91	-0.60	0.26	12	0.00	-2183.00	5020.00	1977	20240510	-33.64	728	20241202	80.22	1565	-16.17	20250305	822	59.61	20250110	1977	-33.64	20240510	728	80.22	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
33	20250425	091017	57	100.00	KONEX			N	N	N	N		N	1312	0	3	0.00	0	0	0.00	0	0	0	1508	1116	1312	0.00	0.00	0	0	1312	1312	1312	1312	1312	1312	1312	35	196	500	780	1	1	6960703	91	-0.60	0.26	12	0.00	-2183.00	5020.00	1977	20240510	-33.64	728	20241202	80.22	1565	-16.17	20250305	822	59.61	20250110	1977	-33.64	20240510	728	80.22	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
34	20250424	160959	57	100.00	KONEX			N	N	N	N		N	1312	0	3	0.00	1312	1	100.00	1312	1312	1312	1508	1116	1312	1312.00	0.00	0	0	1312	1312	1312	1312	1312	1312	1312	35	196	500	780	1	1	6960703	91	-0.60	0.26	12	0.00	-2183.00	5020.00	1977	20240510	-33.64	728	20241202	80.22	1565	-16.17	20250305	822	59.61	20250110	1977	-33.64	20240510	728	80.22	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
35	20250424	151011	57	100.00	KONEX			N	N	N	N		N	1312	0	3	0.00	1312	1	100.00	1312	1312	1312	1508	1116	1312	1312.00	0.00	0	0	1312	1312	1312	1312	1312	1312	1312	35	196	500	780	1	1	6960703	91	-0.60	0.26	12	0.00	-2183.00	5020.00	1977	20240510	-33.64	728	20241202	80.22	1565	-16.17	20250305	822	59.61	20250110	1977	-33.64	20240510	728	80.22	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
36	20250424	141011	57	100.00	KONEX			N	N	N	N		N	1312	0	3	0.00	1312	1	100.00	1312	1312	1312	1508	1116	1312	1312.00	0.00	0	0	1312	1312	1312	1312	1312	1312	1312	35	196	500	780	1	1	6960703	91	-0.60	0.26	12	0.00	-2183.00	5020.00	1977	20240510	-33.64	728	20241202	80.22	1565	-16.17	20250305	822	59.61	20250110	1977	-33.64	20240510	728	80.22	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
37	20250424	131010	57	100.00	KONEX			N	N	N	N		N	1312	0	3	0.00	1312	1	100.00	1312	1312	1312	1508	1116	1312	1312.00	0.00	0	0	1312	1312	1312	1312	1312	1312	1312	35	196	500	780	1	1	6960703	91	-0.60	0.26	12	0.00	-2183.00	5020.00	1977	20240510	-33.64	728	20241202	80.22	1565	-16.17	20250305	822	59.61	20250110	1977	-33.64	20240510	728	80.22	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
38	20250424	121008	57	100.00	KONEX			N	N	N	N		N	1312	0	3	0.00	1312	1	100.00	1312	1312	1312	1508	1116	1312	1312.00	0.00	0	0	1312	1312	1312	1312	1312	1312	1312	35	196	500	780	1	1	6960703	91	-0.60	0.26	12	0.00	-2183.00	5020.00	1977	20240510	-33.64	728	20241202	80.22	1565	-16.17	20250305	822	59.61	20250110	1977	-33.64	20240510	728	80.22	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
39	20250424	111011	57	100.00	KONEX			N	N	N	N		N	1312	0	3	0.00	1312	1	100.00	1312	1312	1312	1508	1116	1312	1312.00	0.00	0	0	1312	1312	1312	1312	1312	1312	1312	35	196	500	780	1	1	6960703	91	-0.60	0.26	12	0.00	-2183.00	5020.00	1977	20240510	-33.64	728	20241202	80.22	1565	-16.17	20250305	822	59.61	20250110	1977	-33.64	20240510	728	80.22	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
40	20250424	101008	57	100.00	KONEX			N	N	N	N		N	1312	0	3	0.00	1312	1	100.00	1312	1312	1312	1508	1116	1312	1312.00	0.00	0	0	1312	1312	1312	1312	1312	1312	1312	35	196	500	780	1	1	6960703	91	-0.60	0.26	12	0.00	-2183.00	5020.00	1977	20240510	-33.64	728	20241202	80.22	1565	-16.17	20250305	822	59.61	20250110	1977	-33.64	20240510	728	80.22	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
41	20250424	091017	57	100.00	KONEX			N	N	N	N		N	1312	0	3	0.00	1312	1	100.00	1312	1312	1312	1508	1116	1312	1312.00	0.00	0	0	1312	1312	1312	1312	1312	1312	1312	35	196	500	780	1	1	6960703	91	-0.60	0.26	12	0.00	-2183.00	5020.00	1977	20240510	-33.64	728	20241202	80.22	1565	-16.17	20250305	822	59.61	20250110	1977	-33.64	20240510	728	80.22	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
42	20250423	160950	57	100.00	KONEX			N	N	N	N		N	1312	169	2	14.79	1312	1	0.22	1312	1312	1312	1314	972	1143	1312.00	0.00	0	0	1341	1242	1044	945	747	1291	994	35	171	500	680	1	1	6960703	91	-0.60	0.26	12	0.00	-2183.00	5020.00	1977	20240510	-33.64	728	20241202	80.22	1565	-16.17	20250305	822	59.61	20250110	1977	-33.64	20240510	728	80.22	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
43	20250423	151008	57	100.00	KONEX			N	N	N	N		N	1312	169	2	14.79	1312	1	0.22	1312	1312	1312	1314	972	1143	1312.00	0.00	0	0	1341	1242	1044	945	747	1291	994	35	171	500	680	1	1	6960703	91	-0.60	0.26	12	0.00	-2183.00	5020.00	1977	20240510	-33.64	728	20241202	80.22	1565	-16.17	20250305	822	59.61	20250110	1977	-33.64	20240510	728	80.22	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
44	20250423	141007	57	100.00	KONEX			N	N	N	N		N	1312	169	2	14.79	1312	1	0.22	1312	1312	1312	1314	972	1143	1312.00	0.00	0	0	1341	1242	1044	945	747	1291	994	35	171	500	680	1	1	6960703	91	-0.60	0.26	12	0.00	-2183.00	5020.00	1977	20240510	-33.64	728	20241202	80.22	1565	-16.17	20250305	822	59.61	20250110	1977	-33.64	20240510	728	80.22	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
45	20250423	131006	57	100.00	KONEX			N	N	N	N		N	1312	169	2	14.79	1312	1	0.22	1312	1312	1312	1314	972	1143	1312.00	0.00	0	0	1341	1242	1044	945	747	1291	994	35	171	500	680	1	1	6960703	91	-0.60	0.26	12	0.00	-2183.00	5020.00	1977	20240510	-33.64	728	20241202	80.22	1565	-16.17	20250305	822	59.61	20250110	1977	-33.64	20240510	728	80.22	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
46	20250423	121009	57	100.00	KONEX			N	N	N	N		N	1312	169	2	14.79	1312	1	0.22	1312	1312	1312	1314	972	1143	1312.00	0.00	0	0	1341	1242	1044	945	747	1291	994	35	171	500	680	1	1	6960703	91	-0.60	0.26	12	0.00	-2183.00	5020.00	1977	20240510	-33.64	728	20241202	80.22	1565	-16.17	20250305	822	59.61	20250110	1977	-33.64	20240510	728	80.22	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
47	20250423	111009	57	100.00	KONEX			N	N	N	N		N	1312	169	2	14.79	1312	1	0.22	1312	1312	1312	1314	972	1143	1312.00	0.00	0	0	1341	1242	1044	945	747	1291	994	35	171	500	680	1	1	6960703	91	-0.60	0.26	12	0.00	-2183.00	5020.00	1977	20240510	-33.64	728	20241202	80.22	1565	-16.17	20250305	822	59.61	20250110	1977	-33.64	20240510	728	80.22	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
48	20250423	101012	57	100.00	KONEX			N	N	N	N		N	1312	169	2	14.79	1312	1	0.22	1312	1312	1312	1314	972	1143	1312.00	0.00	0	0	1341	1242	1044	945	747	1291	994	35	171	500	680	1	1	6960703	91	-0.60	0.26	12	0.00	-2183.00	5020.00	1977	20240510	-33.64	728	20241202	80.22	1565	-16.17	20250305	822	59.61	20250110	1977	-33.64	20240510	728	80.22	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
49	20250423	091017	57	100.00	KONEX			N	N	N	N		N	1143	0	3	0.00	0	0	0.00	0	0	0	1314	972	1143	0.00	0.00	0	0	1341	1242	1044	945	747	1291	994	35	171	500	680	1	1	6960703	80	-0.52	0.23	12	0.00	-2183.00	5020.00	1977	20240510	-42.19	728	20241202	57.01	1565	-26.96	20250305	822	39.05	20250110	1977	-42.19	20240510	728	57.01	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
50	20250422	160945	57	100.00	KONEX			N	N	N	N		N	1143	148	2	14.87	385227	455	90.64	846	1143	846	1144	846	995	846.65	0.00	0	0	995	995	995	995	995	995	995	35	149	500	590	1	1	6960703	80	-0.52	0.23	12	0.01	-2183.00	5020.00	1977	20240510	-42.19	728	20241202	57.01	1565	-26.96	20250305	822	39.05	20250110	1977	-42.19	20240510	728	57.01	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
51	20250422	151003	57	100.00	KONEX			N	N	N	N		N	1143	148	2	14.87	385227	455	90.64	846	1143	846	1144	846	995	846.65	0.00	0	0	995	995	995	995	995	995	995	35	149	500	590	1	1	6960703	80	-0.52	0.23	12	0.01	-2183.00	5020.00	1977	20240510	-42.19	728	20241202	57.01	1565	-26.96	20250305	822	39.05	20250110	1977	-42.19	20240510	728	57.01	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
52	20250422	141003	57	100.00	KONEX			N	N	N	N		N	1143	148	2	14.87	385227	455	90.64	846	1143	846	1144	846	995	846.65	0.00	0	0	995	995	995	995	995	995	995	35	149	500	590	1	1	6960703	80	-0.52	0.23	12	0.01	-2183.00	5020.00	1977	20240510	-42.19	728	20241202	57.01	1565	-26.96	20250305	822	39.05	20250110	1977	-42.19	20240510	728	57.01	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
53	20250422	131000	57	100.00	KONEX			N	N	N	N		N	1143	148	2	14.87	385227	455	90.64	846	1143	846	1144	846	995	846.65	0.00	0	0	995	995	995	995	995	995	995	35	149	500	590	1	1	6960703	80	-0.52	0.23	12	0.01	-2183.00	5020.00	1977	20240510	-42.19	728	20241202	57.01	1565	-26.96	20250305	822	39.05	20250110	1977	-42.19	20240510	728	57.01	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
54	20250422	121003	57	100.00	KONEX			N	N	N	N		N	1143	148	2	14.87	385227	455	90.64	846	1143	846	1144	846	995	846.65	0.00	0	0	995	995	995	995	995	995	995	35	149	500	590	1	1	6960703	80	-0.52	0.23	12	0.01	-2183.00	5020.00	1977	20240510	-42.19	728	20241202	57.01	1565	-26.96	20250305	822	39.05	20250110	1977	-42.19	20240510	728	57.01	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
55	20250422	111001	57	100.00	KONEX			N	N	N	N		N	1143	148	2	14.87	385227	455	90.64	846	1143	846	1144	846	995	846.65	0.00	0	0	995	995	995	995	995	995	995	35	149	500	590	1	1	6960703	80	-0.52	0.23	12	0.01	-2183.00	5020.00	1977	20240510	-42.19	728	20241202	57.01	1565	-26.96	20250305	822	39.05	20250110	1977	-42.19	20240510	728	57.01	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
56	20250422	101002	57	100.00	KONEX			N	N	N	N		N	1143	148	2	14.87	385227	455	90.64	846	1143	846	1144	846	995	846.65	0.00	0	0	995	995	995	995	995	995	995	35	149	500	590	1	1	6960703	80	-0.52	0.23	12	0.01	-2183.00	5020.00	1977	20240510	-42.19	728	20241202	57.01	1565	-26.96	20250305	822	39.05	20250110	1977	-42.19	20240510	728	57.01	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
57	20250422	091003	57	100.00	KONEX			N	N	N	N		N	846	-149	4	-14.97	384084	454	90.44	846	846	846	1144	846	995	846.00	0.00	0	0	995	995	995	995	995	995	995	35	149	500	590	1	1	6960703	59	-0.39	0.17	12	0.01	-2183.00	5020.00	1977	20240510	-57.21	728	20241202	16.21	1565	-45.94	20250305	822	2.92	20250110	1977	-57.21	20240510	728	16.21	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
58	20250421	160942	57	100.00	KONEX			N	N	N	N		N	995	-175	4	-14.96	499490	502	50200.00	995	995	995	1345	995	1170	995.00	0.00	0	0	1170	1170	1170	1170	1170	1170	1170	35	175	500	700	1	1	6960703	69	-0.46	0.20	12	0.01	-2183.00	5020.00	1977	20240510	-49.67	728	20241202	36.68	1565	-36.42	20250305	822	21.05	20250110	1977	-49.67	20240510	728	36.68	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
59	20250421	150959	57	100.00	KONEX			N	N	N	N		N	995	-175	4	-14.96	499490	502	50200.00	995	995	995	1345	995	1170	995.00	0.00	0	0	1170	1170	1170	1170	1170	1170	1170	35	175	500	700	1	1	6960703	69	-0.46	0.20	12	0.01	-2183.00	5020.00	1977	20240510	-49.67	728	20241202	36.68	1565	-36.42	20250305	822	21.05	20250110	1977	-49.67	20240510	728	36.68	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
60	20250421	140959	57	100.00	KONEX			N	N	N	N		N	995	-175	4	-14.96	499490	502	50200.00	995	995	995	1345	995	1170	995.00	0.00	0	0	1170	1170	1170	1170	1170	1170	1170	35	175	500	700	1	1	6960703	69	-0.46	0.20	12	0.01	-2183.00	5020.00	1977	20240510	-49.67	728	20241202	36.68	1565	-36.42	20250305	822	21.05	20250110	1977	-49.67	20240510	728	36.68	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
61	20250421	130957	57	100.00	KONEX			N	N	N	N		N	995	-175	4	-14.96	499490	502	50200.00	995	995	995	1345	995	1170	995.00	0.00	0	0	1170	1170	1170	1170	1170	1170	1170	35	175	500	700	1	1	6960703	69	-0.46	0.20	12	0.01	-2183.00	5020.00	1977	20240510	-49.67	728	20241202	36.68	1565	-36.42	20250305	822	21.05	20250110	1977	-49.67	20240510	728	36.68	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
62	20250421	120957	57	100.00	KONEX			N	N	N	N		N	995	-175	4	-14.96	499490	502	50200.00	995	995	995	1345	995	1170	995.00	0.00	0	0	1170	1170	1170	1170	1170	1170	1170	35	175	500	700	1	1	6960703	69	-0.46	0.20	12	0.01	-2183.00	5020.00	1977	20240510	-49.67	728	20241202	36.68	1565	-36.42	20250305	822	21.05	20250110	1977	-49.67	20240510	728	36.68	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
63	20250421	110956	57	100.00	KONEX			N	N	N	N		N	995	-175	4	-14.96	995	1	100.00	995	995	995	1345	995	1170	995.00	0.00	0	0	1170	1170	1170	1170	1170	1170	1170	35	175	500	700	1	1	6960703	69	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.67	728	20241202	36.68	1565	-36.42	20250305	822	21.05	20250110	1977	-49.67	20240510	728	36.68	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
64	20250421	100951	57	100.00	KONEX			N	N	N	N		N	995	-175	4	-14.96	995	1	100.00	995	995	995	1345	995	1170	995.00	0.00	0	0	1170	1170	1170	1170	1170	1170	1170	35	175	500	700	1	1	6960703	69	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.67	728	20241202	36.68	1565	-36.42	20250305	822	21.05	20250110	1977	-49.67	20240510	728	36.68	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
65	20250421	091025	57	100.00	KONEX			N	N	N	N		N	995	-175	4	-14.96	995	1	100.00	995	995	995	1345	995	1170	995.00	0.00	0	0	1170	1170	1170	1170	1170	1170	1170	35	175	500	700	1	1	6960703	69	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.67	728	20241202	36.68	1565	-36.42	20250305	822	21.05	20250110	1977	-49.67	20240510	728	36.68	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
66	20250418	160942	57	100.00	KONEX			N	N	N	N		N	1170	-1	5	-0.09	1170	1	0.00	1170	1170	1170	1346	996	1171	1170.00	0.00	0	0	1171	1171	1171	1171	1171	1171	1171	35	175	500	700	1	1	6960703	81	-0.54	0.23	12	0.00	-2183.00	5020.00	1977	20240510	-40.82	728	20241202	60.71	1565	-25.24	20250305	822	42.34	20250110	1977	-40.82	20240510	728	60.71	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
67	20250418	150954	57	100.00	KONEX			N	N	N	N		N	1170	-1	5	-0.09	1170	1	0.00	1170	1170	1170	1346	996	1171	1170.00	0.00	0	0	1171	1171	1171	1171	1171	1171	1171	35	175	500	700	1	1	6960703	81	-0.54	0.23	12	0.00	-2183.00	5020.00	1977	20240510	-40.82	728	20241202	60.71	1565	-25.24	20250305	822	42.34	20250110	1977	-40.82	20240510	728	60.71	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
68	20250418	140958	57	100.00	KONEX			N	N	N	N		N	1170	-1	5	-0.09	1170	1	0.00	1170	1170	1170	1346	996	1171	1170.00	0.00	0	0	1171	1171	1171	1171	1171	1171	1171	35	175	500	700	1	1	6960703	81	-0.54	0.23	12	0.00	-2183.00	5020.00	1977	20240510	-40.82	728	20241202	60.71	1565	-25.24	20250305	822	42.34	20250110	1977	-40.82	20240510	728	60.71	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
69	20250418	130955	57	100.00	KONEX			N	N	N	N		N	1170	-1	5	-0.09	1170	1	0.00	1170	1170	1170	1346	996	1171	1170.00	0.00	0	0	1171	1171	1171	1171	1171	1171	1171	35	175	500	700	1	1	6960703	81	-0.54	0.23	12	0.00	-2183.00	5020.00	1977	20240510	-40.82	728	20241202	60.71	1565	-25.24	20250305	822	42.34	20250110	1977	-40.82	20240510	728	60.71	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
70	20250418	120952	57	100.00	KONEX			N	N	N	N		N	1170	-1	5	-0.09	1170	1	0.00	1170	1170	1170	1346	996	1171	1170.00	0.00	0	0	1171	1171	1171	1171	1171	1171	1171	35	175	500	700	1	1	6960703	81	-0.54	0.23	12	0.00	-2183.00	5020.00	1977	20240510	-40.82	728	20241202	60.71	1565	-25.24	20250305	822	42.34	20250110	1977	-40.82	20240510	728	60.71	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
71	20250418	110957	57	100.00	KONEX			N	N	N	N		N	1170	-1	5	-0.09	1170	1	0.00	1170	1170	1170	1346	996	1171	1170.00	0.00	0	0	1171	1171	1171	1171	1171	1171	1171	35	175	500	700	1	1	6960703	81	-0.54	0.23	12	0.00	-2183.00	5020.00	1977	20240510	-40.82	728	20241202	60.71	1565	-25.24	20250305	822	42.34	20250110	1977	-40.82	20240510	728	60.71	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
72	20250418	100957	57	100.00	KONEX			N	N	N	N		N	1170	-1	5	-0.09	1170	1	0.00	1170	1170	1170	1346	996	1171	1170.00	0.00	0	0	1171	1171	1171	1171	1171	1171	1171	35	175	500	700	1	1	6960703	81	-0.54	0.23	12	0.00	-2183.00	5020.00	1977	20240510	-40.82	728	20241202	60.71	1565	-25.24	20250305	822	42.34	20250110	1977	-40.82	20240510	728	60.71	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
73	20250418	091002	57	100.00	KONEX			N	N	N	N		N	1171	0	3	0.00	0	0	0.00	0	0	0	1346	996	1171	0.00	0.00	0	0	1171	1171	1171	1171	1171	1171	1171	35	175	500	700	1	1	6960703	82	-0.54	0.23	12	0.00	-2183.00	5020.00	1977	20240510	-40.77	728	20241202	60.85	1565	-25.18	20250305	822	42.46	20250110	1977	-40.77	20240510	728	60.85	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
74	20250417	160947	57	100.00	KONEX			N	N	N	N		N	1171	-206	4	-14.96	0	0	0.00	0	0	0	1583	1171	1377	0.00	0.00	0	0	1491	1434	1320	1263	1149	1462	1291	35	206	500	820	1	1	6960703	82	-0.54	0.23	12	0.00	-2183.00	5020.00	1977	20240510	-40.77	728	20241202	60.85	1565	-25.18	20250305	822	42.46	20250110	1977	-40.77	20240510	728	60.85	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
75	20250417	150957	57	100.00	KONEX			N	N	N	N		N	1377	0	3	0.00	0	0	0.00	0	0	0	1583	1171	1377	0.00	0.00	0	0	1491	1434	1320	1263	1149	1462	1291	35	206	500	820	1	1	6960703	96	-0.63	0.27	12	0.00	-2183.00	5020.00	1977	20240510	-30.35	728	20241202	89.15	1565	-12.01	20250305	822	67.52	20250110	1977	-30.35	20240510	728	89.15	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
76	20250417	140959	57	100.00	KONEX			N	N	N	N		N	1377	0	3	0.00	0	0	0.00	0	0	0	1583	1171	1377	0.00	0.00	0	0	1491	1434	1320	1263	1149	1462	1291	35	206	500	820	1	1	6960703	96	-0.63	0.27	12	0.00	-2183.00	5020.00	1977	20240510	-30.35	728	20241202	89.15	1565	-12.01	20250305	822	67.52	20250110	1977	-30.35	20240510	728	89.15	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
77	20250417	130957	57	100.00	KONEX			N	N	N	N		N	1377	0	3	0.00	0	0	0.00	0	0	0	1583	1171	1377	0.00	0.00	0	0	1491	1434	1320	1263	1149	1462	1291	35	206	500	820	1	1	6960703	96	-0.63	0.27	12	0.00	-2183.00	5020.00	1977	20240510	-30.35	728	20241202	89.15	1565	-12.01	20250305	822	67.52	20250110	1977	-30.35	20240510	728	89.15	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
78	20250417	120956	57	100.00	KONEX			N	N	N	N		N	1377	0	3	0.00	0	0	0.00	0	0	0	1583	1171	1377	0.00	0.00	0	0	1491	1434	1320	1263	1149	1462	1291	35	206	500	820	1	1	6960703	96	-0.63	0.27	12	0.00	-2183.00	5020.00	1977	20240510	-30.35	728	20241202	89.15	1565	-12.01	20250305	822	67.52	20250110	1977	-30.35	20240510	728	89.15	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
79	20250417	110955	57	100.00	KONEX			N	N	N	N		N	1377	0	3	0.00	0	0	0.00	0	0	0	1583	1171	1377	0.00	0.00	0	0	1491	1434	1320	1263	1149	1462	1291	35	206	500	820	1	1	6960703	96	-0.63	0.27	12	0.00	-2183.00	5020.00	1977	20240510	-30.35	728	20241202	89.15	1565	-12.01	20250305	822	67.52	20250110	1977	-30.35	20240510	728	89.15	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
80	20250417	100956	57	100.00	KONEX			N	N	N	N		N	1377	0	3	0.00	0	0	0.00	0	0	0	1583	1171	1377	0.00	0.00	0	0	1491	1434	1320	1263	1149	1462	1291	35	206	500	820	1	1	6960703	96	-0.63	0.27	12	0.00	-2183.00	5020.00	1977	20240510	-30.35	728	20241202	89.15	1565	-12.01	20250305	822	67.52	20250110	1977	-30.35	20240510	728	89.15	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
81	20250417	091000	57	100.00	KONEX			N	N	N	N		N	1377	0	3	0.00	0	0	0.00	0	0	0	1583	1171	1377	0.00	0.00	0	0	1491	1434	1320	1263	1149	1462	1291	35	206	500	820	1	1	6960703	96	-0.63	0.27	12	0.00	-2183.00	5020.00	1977	20240510	-30.35	728	20241202	89.15	1565	-12.01	20250305	822	67.52	20250110	1977	-30.35	20240510	728	89.15	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
82	20250416	160945	57	100.00	KONEX			N	N	N	N		N	1377	171	2	14.18	2583	2	66.67	1206	1377	1206	1386	1026	1206	1291.50	0.00	0	0	1327	1266	1146	1085	965	1206	1025	35	180	500	720	1	1	6960703	96	-0.63	0.27	12	0.00	-2183.00	5020.00	1977	20240510	-30.35	728	20241202	89.15	1565	-12.01	20250305	822	67.52	20250110	1977	-30.35	20240510	728	89.15	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
83	20250416	150956	57	100.00	KONEX			N	N	N	N		N	1377	171	2	14.18	2583	2	66.67	1206	1377	1206	1386	1026	1206	1291.50	0.00	0	0	1327	1266	1146	1085	965	1206	1025	35	180	500	720	1	1	6960703	96	-0.63	0.27	12	0.00	-2183.00	5020.00	1977	20240510	-30.35	728	20241202	89.15	1565	-12.01	20250305	822	67.52	20250110	1977	-30.35	20240510	728	89.15	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
84	20250416	140955	57	100.00	KONEX			N	N	N	N		N	1377	171	2	14.18	2583	2	66.67	1206	1377	1206	1386	1026	1206	1291.50	0.00	0	0	1327	1266	1146	1085	965	1206	1025	35	180	500	720	1	1	6960703	96	-0.63	0.27	12	0.00	-2183.00	5020.00	1977	20240510	-30.35	728	20241202	89.15	1565	-12.01	20250305	822	67.52	20250110	1977	-30.35	20240510	728	89.15	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
85	20250416	130953	57	100.00	KONEX			N	N	N	N		N	1377	171	2	14.18	2583	2	66.67	1206	1377	1206	1386	1026	1206	1291.50	0.00	0	0	1327	1266	1146	1085	965	1206	1025	35	180	500	720	1	1	6960703	96	-0.63	0.27	12	0.00	-2183.00	5020.00	1977	20240510	-30.35	728	20241202	89.15	1565	-12.01	20250305	822	67.52	20250110	1977	-30.35	20240510	728	89.15	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
86	20250416	120955	57	100.00	KONEX			N	N	N	N		N	1377	171	2	14.18	2583	2	66.67	1206	1377	1206	1386	1026	1206	1291.50	0.00	0	0	1327	1266	1146	1085	965	1206	1025	35	180	500	720	1	1	6960703	96	-0.63	0.27	12	0.00	-2183.00	5020.00	1977	20240510	-30.35	728	20241202	89.15	1565	-12.01	20250305	822	67.52	20250110	1977	-30.35	20240510	728	89.15	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
87	20250416	110954	57	100.00	KONEX			N	N	N	N		N	1377	171	2	14.18	2583	2	66.67	1206	1377	1206	1386	1026	1206	1291.50	0.00	0	0	1327	1266	1146	1085	965	1206	1025	35	180	500	720	1	1	6960703	96	-0.63	0.27	12	0.00	-2183.00	5020.00	1977	20240510	-30.35	728	20241202	89.15	1565	-12.01	20250305	822	67.52	20250110	1977	-30.35	20240510	728	89.15	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
88	20250416	100953	57	100.00	KONEX			N	N	N	N		N	1377	171	2	14.18	2583	2	66.67	1206	1377	1206	1386	1026	1206	1291.50	0.00	0	0	1327	1266	1146	1085	965	1206	1025	35	180	500	720	1	1	6960703	96	-0.63	0.27	12	0.00	-2183.00	5020.00	1977	20240510	-30.35	728	20241202	89.15	1565	-12.01	20250305	822	67.52	20250110	1977	-30.35	20240510	728	89.15	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
89	20250416	091001	57	100.00	KONEX			N	N	N	N		N	1377	171	2	14.18	2583	2	66.67	1206	1377	1206	1386	1026	1206	1291.50	0.00	0	0	1327	1266	1146	1085	965	1206	1025	35	180	500	720	1	1	6960703	96	-0.63	0.27	12	0.00	-2183.00	5020.00	1977	20240510	-30.35	728	20241202	89.15	1565	-12.01	20250305	822	67.52	20250110	1977	-30.35	20240510	728	89.15	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
90	20250415	160942	57	100.00	KONEX			N	N	N	N		N	1206	-1	5	-0.08	3439	3	0.00	1207	1207	1026	1388	1026	1207	1146.33	0.00	0	0	1207	1207	1207	1207	1207	1207	1207	35	181	500	720	1	1	6960703	84	-0.55	0.24	12	0.00	-2183.00	5020.00	1977	20240510	-39.00	728	20241202	65.66	1565	-22.94	20250305	822	46.72	20250110	1977	-39.00	20240510	728	65.66	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
91	20250415	150953	57	100.00	KONEX			N	N	N	N		N	1206	-1	5	-0.08	3439	3	0.00	1207	1207	1026	1388	1026	1207	1146.33	0.00	0	0	1207	1207	1207	1207	1207	1207	1207	35	181	500	720	1	1	6960703	84	-0.55	0.24	12	0.00	-2183.00	5020.00	1977	20240510	-39.00	728	20241202	65.66	1565	-22.94	20250305	822	46.72	20250110	1977	-39.00	20240510	728	65.66	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
92	20250415	140951	57	100.00	KONEX			N	N	N	N		N	1206	-1	5	-0.08	3439	3	0.00	1207	1207	1026	1388	1026	1207	1146.33	0.00	0	0	1207	1207	1207	1207	1207	1207	1207	35	181	500	720	1	1	6960703	84	-0.55	0.24	12	0.00	-2183.00	5020.00	1977	20240510	-39.00	728	20241202	65.66	1565	-22.94	20250305	822	46.72	20250110	1977	-39.00	20240510	728	65.66	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
93	20250415	130952	57	100.00	KONEX			N	N	N	N		N	1206	-1	5	-0.08	3439	3	0.00	1207	1207	1026	1388	1026	1207	1146.33	0.00	0	0	1207	1207	1207	1207	1207	1207	1207	35	181	500	720	1	1	6960703	84	-0.55	0.24	12	0.00	-2183.00	5020.00	1977	20240510	-39.00	728	20241202	65.66	1565	-22.94	20250305	822	46.72	20250110	1977	-39.00	20240510	728	65.66	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
94	20250415	120950	57	100.00	KONEX			N	N	N	N		N	1206	-1	5	-0.08	3439	3	0.00	1207	1207	1026	1388	1026	1207	1146.33	0.00	0	0	1207	1207	1207	1207	1207	1207	1207	35	181	500	720	1	1	6960703	84	-0.55	0.24	12	0.00	-2183.00	5020.00	1977	20240510	-39.00	728	20241202	65.66	1565	-22.94	20250305	822	46.72	20250110	1977	-39.00	20240510	728	65.66	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
95	20250415	110952	57	100.00	KONEX			N	N	N	N		N	1206	-1	5	-0.08	3439	3	0.00	1207	1207	1026	1388	1026	1207	1146.33	0.00	0	0	1207	1207	1207	1207	1207	1207	1207	35	181	500	720	1	1	6960703	84	-0.55	0.24	12	0.00	-2183.00	5020.00	1977	20240510	-39.00	728	20241202	65.66	1565	-22.94	20250305	822	46.72	20250110	1977	-39.00	20240510	728	65.66	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
96	20250415	100952	57	100.00	KONEX			N	N	N	N		N	1206	-1	5	-0.08	3439	3	0.00	1207	1207	1026	1388	1026	1207	1146.33	0.00	0	0	1207	1207	1207	1207	1207	1207	1207	35	181	500	720	1	1	6960703	84	-0.55	0.24	12	0.00	-2183.00	5020.00	1977	20240510	-39.00	728	20241202	65.66	1565	-22.94	20250305	822	46.72	20250110	1977	-39.00	20240510	728	65.66	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
97	20250415	090955	57	100.00	KONEX			N	N	N	N		N	1207	0	3	0.00	1207	1	0.00	1207	1207	1207	1388	1026	1207	1207.00	0.00	0	0	1207	1207	1207	1207	1207	1207	1207	35	181	500	720	1	1	6960703	84	-0.55	0.24	12	0.00	-2183.00	5020.00	1977	20240510	-38.95	728	20241202	65.80	1565	-22.88	20250305	822	46.84	20250110	1977	-38.95	20240510	728	65.80	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
98	20250414	160940	57	100.00	KONEX			N	N	N	N		N	1207	-212	4	-14.94	0	0	0.00	0	0	0	1631	1207	1419	0.00	0.00	0	0	1419	1419	1419	1419	1419	1419	1419	35	212	500	850	1	1	6960703	84	-0.55	0.24	12	0.00	-2183.00	5020.00	1977	20240510	-38.95	728	20241202	65.80	1565	-22.88	20250305	822	46.84	20250110	1977	-38.95	20240510	728	65.80	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
99	20250414	150949	57	100.00	KONEX			N	N	N	N		N	1419	0	3	0.00	0	0	0.00	0	0	0	1631	1207	1419	0.00	0.00	0	0	1419	1419	1419	1419	1419	1419	1419	35	212	500	850	1	1	6960703	99	-0.65	0.28	12	0.00	-2183.00	5020.00	1977	20240510	-28.22	728	20241202	94.92	1565	-9.33	20250305	822	72.63	20250110	1977	-28.22	20240510	728	94.92	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
100	20250414	140947	57	100.00	KONEX			N	N	N	N		N	1419	0	3	0.00	0	0	0.00	0	0	0	1631	1207	1419	0.00	0.00	0	0	1419	1419	1419	1419	1419	1419	1419	35	212	500	850	1	1	6960703	99	-0.65	0.28	12	0.00	-2183.00	5020.00	1977	20240510	-28.22	728	20241202	94.92	1565	-9.33	20250305	822	72.63	20250110	1977	-28.22	20240510	728	94.92	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
101	20250414	130945	57	100.00	KONEX			N	N	N	N		N	1419	0	3	0.00	0	0	0.00	0	0	0	1631	1207	1419	0.00	0.00	0	0	1419	1419	1419	1419	1419	1419	1419	35	212	500	850	1	1	6960703	99	-0.65	0.28	12	0.00	-2183.00	5020.00	1977	20240510	-28.22	728	20241202	94.92	1565	-9.33	20250305	822	72.63	20250110	1977	-28.22	20240510	728	94.92	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
102	20250414	120947	57	100.00	KONEX			N	N	N	N		N	1419	0	3	0.00	0	0	0.00	0	0	0	1631	1207	1419	0.00	0.00	0	0	1419	1419	1419	1419	1419	1419	1419	35	212	500	850	1	1	6960703	99	-0.65	0.28	12	0.00	-2183.00	5020.00	1977	20240510	-28.22	728	20241202	94.92	1565	-9.33	20250305	822	72.63	20250110	1977	-28.22	20240510	728	94.92	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
103	20250414	110943	57	100.00	KONEX			N	N	N	N		N	1419	0	3	0.00	0	0	0.00	0	0	0	1631	1207	1419	0.00	0.00	0	0	1419	1419	1419	1419	1419	1419	1419	35	212	500	850	1	1	6960703	99	-0.65	0.28	12	0.00	-2183.00	5020.00	1977	20240510	-28.22	728	20241202	94.92	1565	-9.33	20250305	822	72.63	20250110	1977	-28.22	20240510	728	94.92	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
104	20250414	100945	57	100.00	KONEX			N	N	N	N		N	1419	0	3	0.00	0	0	0.00	0	0	0	1631	1207	1419	0.00	0.00	0	0	1419	1419	1419	1419	1419	1419	1419	35	212	500	850	1	1	6960703	99	-0.65	0.28	12	0.00	-2183.00	5020.00	1977	20240510	-28.22	728	20241202	94.92	1565	-9.33	20250305	822	72.63	20250110	1977	-28.22	20240510	728	94.92	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
105	20250414	090946	57	100.00	KONEX			N	N	N	N		N	1419	0	3	0.00	0	0	0.00	0	0	0	1631	1207	1419	0.00	0.00	0	0	1419	1419	1419	1419	1419	1419	1419	35	212	500	850	1	1	6960703	99	-0.65	0.28	12	0.00	-2183.00	5020.00	1977	20240510	-28.22	728	20241202	94.92	1565	-9.33	20250305	822	72.63	20250110	1977	-28.22	20240510	728	94.92	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
106	20250411	160936	57	100.00	KONEX			N	N	N	N		N	1419	0	3	0.00	1419	1	6.67	1419	1419	1419	1631	1207	1419	1419.00	0.00	0	0	1664	1541	1296	1173	928	1603	1235	35	212	500	850	1	1	6960703	99	-0.65	0.28	12	0.00	-2183.00	5020.00	1977	20240510	-28.22	728	20241202	94.92	1565	-9.33	20250305	822	72.63	20250110	1977	-28.22	20240510	728	94.92	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
107	20250411	150944	57	100.00	KONEX			N	N	N	N		N	1419	0	3	0.00	1419	1	6.67	1419	1419	1419	1631	1207	1419	1419.00	0.00	0	0	1664	1541	1296	1173	928	1603	1235	35	212	500	850	1	1	6960703	99	-0.65	0.28	12	0.00	-2183.00	5020.00	1977	20240510	-28.22	728	20241202	94.92	1565	-9.33	20250305	822	72.63	20250110	1977	-28.22	20240510	728	94.92	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
108	20250411	140943	57	100.00	KONEX			N	N	N	N		N	1419	0	3	0.00	1419	1	6.67	1419	1419	1419	1631	1207	1419	1419.00	0.00	0	0	1664	1541	1296	1173	928	1603	1235	35	212	500	850	1	1	6960703	99	-0.65	0.28	12	0.00	-2183.00	5020.00	1977	20240510	-28.22	728	20241202	94.92	1565	-9.33	20250305	822	72.63	20250110	1977	-28.22	20240510	728	94.92	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
109	20250411	130944	57	100.00	KONEX			N	N	N	N		N	1419	0	3	0.00	1419	1	6.67	1419	1419	1419	1631	1207	1419	1419.00	0.00	0	0	1664	1541	1296	1173	928	1603	1235	35	212	500	850	1	1	6960703	99	-0.65	0.28	12	0.00	-2183.00	5020.00	1977	20240510	-28.22	728	20241202	94.92	1565	-9.33	20250305	822	72.63	20250110	1977	-28.22	20240510	728	94.92	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
110	20250411	120945	57	100.00	KONEX			N	N	N	N		N	1419	0	3	0.00	1419	1	6.67	1419	1419	1419	1631	1207	1419	1419.00	0.00	0	0	1664	1541	1296	1173	928	1603	1235	35	212	500	850	1	1	6960703	99	-0.65	0.28	12	0.00	-2183.00	5020.00	1977	20240510	-28.22	728	20241202	94.92	1565	-9.33	20250305	822	72.63	20250110	1977	-28.22	20240510	728	94.92	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
111	20250411	110944	57	100.00	KONEX			N	N	N	N		N	1419	0	3	0.00	1419	1	6.67	1419	1419	1419	1631	1207	1419	1419.00	0.00	0	0	1664	1541	1296	1173	928	1603	1235	35	212	500	850	1	1	6960703	99	-0.65	0.28	12	0.00	-2183.00	5020.00	1977	20240510	-28.22	728	20241202	94.92	1565	-9.33	20250305	822	72.63	20250110	1977	-28.22	20240510	728	94.92	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
112	20250411	100947	57	100.00	KONEX			N	N	N	N		N	1419	0	3	0.00	1419	1	6.67	1419	1419	1419	1631	1207	1419	1419.00	0.00	0	0	1664	1541	1296	1173	928	1603	1235	35	212	500	850	1	1	6960703	99	-0.65	0.28	12	0.00	-2183.00	5020.00	1977	20240510	-28.22	728	20241202	94.92	1565	-9.33	20250305	822	72.63	20250110	1977	-28.22	20240510	728	94.92	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
113	20250411	090950	57	100.00	KONEX			N	N	N	N		N	1419	0	3	0.00	1419	1	6.67	1419	1419	1419	1631	1207	1419	1419.00	0.00	0	0	1664	1541	1296	1173	928	1603	1235	35	212	500	850	1	1	6960703	99	-0.65	0.28	12	0.00	-2183.00	5020.00	1977	20240510	-28.22	728	20241202	94.92	1565	-9.33	20250305	822	72.63	20250110	1977	-28.22	20240510	728	94.92	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
114	20250410	160939	57	100.00	KONEX			N	N	N	N		N	1419	183	2	14.81	18354	15	1500.00	1051	1419	1051	1421	1051	1236	1223.60	0.00	0	0	1236	1236	1236	1236	1236	1236	1236	35	185	500	740	1	1	6960703	99	-0.65	0.28	12	0.00	-2183.00	5020.00	1977	20240510	-28.22	728	20241202	94.92	1565	-9.33	20250305	822	72.63	20250110	1977	-28.22	20240510	728	94.92	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
115	20250410	150943	57	100.00	KONEX			N	N	N	N		N	1419	183	2	14.81	18354	15	1500.00	1051	1419	1051	1421	1051	1236	1223.60	0.00	0	0	1236	1236	1236	1236	1236	1236	1236	35	185	500	740	1	1	6960703	99	-0.65	0.28	12	0.00	-2183.00	5020.00	1977	20240510	-28.22	728	20241202	94.92	1565	-9.33	20250305	822	72.63	20250110	1977	-28.22	20240510	728	94.92	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
116	20250410	140940	57	100.00	KONEX			N	N	N	N		N	1419	183	2	14.81	18354	15	1500.00	1051	1419	1051	1421	1051	1236	1223.60	0.00	0	0	1236	1236	1236	1236	1236	1236	1236	35	185	500	740	1	1	6960703	99	-0.65	0.28	12	0.00	-2183.00	5020.00	1977	20240510	-28.22	728	20241202	94.92	1565	-9.33	20250305	822	72.63	20250110	1977	-28.22	20240510	728	94.92	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
117	20250410	130939	57	100.00	KONEX			N	N	N	N		N	1419	183	2	14.81	18354	15	1500.00	1051	1419	1051	1421	1051	1236	1223.60	0.00	0	0	1236	1236	1236	1236	1236	1236	1236	35	185	500	740	1	1	6960703	99	-0.65	0.28	12	0.00	-2183.00	5020.00	1977	20240510	-28.22	728	20241202	94.92	1565	-9.33	20250305	822	72.63	20250110	1977	-28.22	20240510	728	94.92	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
118	20250410	120939	57	100.00	KONEX			N	N	N	N		N	1419	183	2	14.81	18354	15	1500.00	1051	1419	1051	1421	1051	1236	1223.60	0.00	0	0	1236	1236	1236	1236	1236	1236	1236	35	185	500	740	1	1	6960703	99	-0.65	0.28	12	0.00	-2183.00	5020.00	1977	20240510	-28.22	728	20241202	94.92	1565	-9.33	20250305	822	72.63	20250110	1977	-28.22	20240510	728	94.92	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
119	20250410	110939	57	100.00	KONEX			N	N	N	N		N	1419	183	2	14.81	18354	15	1500.00	1051	1419	1051	1421	1051	1236	1223.60	0.00	0	0	1236	1236	1236	1236	1236	1236	1236	35	185	500	740	1	1	6960703	99	-0.65	0.28	12	0.00	-2183.00	5020.00	1977	20240510	-28.22	728	20241202	94.92	1565	-9.33	20250305	822	72.63	20250110	1977	-28.22	20240510	728	94.92	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
120	20250410	100941	57	100.00	KONEX			N	N	N	N		N	1419	183	2	14.81	18354	15	1500.00	1051	1419	1051	1421	1051	1236	1223.60	0.00	0	0	1236	1236	1236	1236	1236	1236	1236	35	185	500	740	1	1	6960703	99	-0.65	0.28	12	0.00	-2183.00	5020.00	1977	20240510	-28.22	728	20241202	94.92	1565	-9.33	20250305	822	72.63	20250110	1977	-28.22	20240510	728	94.92	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
121	20250410	090943	57	100.00	KONEX			N	N	N	N		N	1419	183	2	14.81	18354	15	1500.00	1051	1419	1051	1421	1051	1236	1223.60	0.00	0	0	1236	1236	1236	1236	1236	1236	1236	35	185	500	740	1	1	6960703	99	-0.65	0.28	12	0.00	-2183.00	5020.00	1977	20240510	-28.22	728	20241202	94.92	1565	-9.33	20250305	822	72.63	20250110	1977	-28.22	20240510	728	94.92	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
122	20250409	160934	57	100.00	KONEX			N	N	N	N		N	1236	-218	4	-14.99	1236	1	100.00	1236	1236	1236	1672	1236	1454	1236.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	35	218	500	870	1	1	6960703	86	-0.57	0.25	12	0.00	-2183.00	5020.00	1977	20240510	-37.48	728	20241202	69.78	1565	-21.02	20250305	822	50.36	20250110	1977	-37.48	20240510	728	69.78	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
123	20250409	150737	57	100.00	KONEX			N	N	N	N		N	1236	-218	4	-14.99	1236	1	100.00	1236	1236	1236	1672	1236	1454	1236.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	35	218	500	870	1	1	6960703	86	-0.57	0.25	12	0.00	-2183.00	5020.00	1977	20240510	-37.48	728	20241202	69.78	1565	-21.02	20250305	822	50.36	20250110	1977	-37.48	20240510	728	69.78	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
124	20250409	140932	57	100.00	KONEX			N	N	N	N		N	1236	-218	4	-14.99	1236	1	100.00	1236	1236	1236	1672	1236	1454	1236.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	35	218	500	870	1	1	6960703	86	-0.57	0.25	12	0.00	-2183.00	5020.00	1977	20240510	-37.48	728	20241202	69.78	1565	-21.02	20250305	822	50.36	20250110	1977	-37.48	20240510	728	69.78	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
125	20250409	130928	57	100.00	KONEX			N	N	N	N		N	1236	-218	4	-14.99	1236	1	100.00	1236	1236	1236	1672	1236	1454	1236.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	35	218	500	870	1	1	6960703	86	-0.57	0.25	12	0.00	-2183.00	5020.00	1977	20240510	-37.48	728	20241202	69.78	1565	-21.02	20250305	822	50.36	20250110	1977	-37.48	20240510	728	69.78	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
126	20250409	120930	57	100.00	KONEX			N	N	N	N		N	1236	-218	4	-14.99	1236	1	100.00	1236	1236	1236	1672	1236	1454	1236.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	35	218	500	870	1	1	6960703	86	-0.57	0.25	12	0.00	-2183.00	5020.00	1977	20240510	-37.48	728	20241202	69.78	1565	-21.02	20250305	822	50.36	20250110	1977	-37.48	20240510	728	69.78	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
127	20250409	110927	57	100.00	KONEX			N	N	N	N		N	1236	-218	4	-14.99	1236	1	100.00	1236	1236	1236	1672	1236	1454	1236.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	35	218	500	870	1	1	6960703	86	-0.57	0.25	12	0.00	-2183.00	5020.00	1977	20240510	-37.48	728	20241202	69.78	1565	-21.02	20250305	822	50.36	20250110	1977	-37.48	20240510	728	69.78	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
128	20250409	100933	57	100.00	KONEX			N	N	N	N		N	1236	-218	4	-14.99	1236	1	100.00	1236	1236	1236	1672	1236	1454	1236.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	35	218	500	870	1	1	6960703	86	-0.57	0.25	12	0.00	-2183.00	5020.00	1977	20240510	-37.48	728	20241202	69.78	1565	-21.02	20250305	822	50.36	20250110	1977	-37.48	20240510	728	69.78	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
129	20250409	090937	57	100.00	KONEX			N	N	N	N		N	1236	-218	4	-14.99	1236	1	100.00	1236	1236	1236	1672	1236	1454	1236.00	0.00	0	0	1454	1454	1454	1454	1454	1454	1454	35	218	500	870	1	1	6960703	86	-0.57	0.25	12	0.00	-2183.00	5020.00	1977	20240510	-37.48	728	20241202	69.78	1565	-21.02	20250305	822	50.36	20250110	1977	-37.48	20240510	728	69.78	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
130	20250408	160921	57	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	1454	1	50.00	1454	1454	1454	1672	1236	1454	1454.00	0.00	0	0	1579	1516	1391	1328	1203	1548	1360	35	218	500	870	1	1	6960703	101	-0.67	0.29	12	0.00	-2183.00	5020.00	1977	20240510	-26.45	728	20241202	99.73	1565	-7.09	20250305	822	76.89	20250110	1977	-26.45	20240510	728	99.73	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
131	20250408	150928	57	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	1454	1	50.00	1454	1454	1454	1672	1236	1454	1454.00	0.00	0	0	1579	1516	1391	1328	1203	1548	1360	35	218	500	870	1	1	6960703	101	-0.67	0.29	12	0.00	-2183.00	5020.00	1977	20240510	-26.45	728	20241202	99.73	1565	-7.09	20250305	822	76.89	20250110	1977	-26.45	20240510	728	99.73	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
132	20250408	140926	57	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	1454	1	50.00	1454	1454	1454	1672	1236	1454	1454.00	0.00	0	0	1579	1516	1391	1328	1203	1548	1360	35	218	500	870	1	1	6960703	101	-0.67	0.29	12	0.00	-2183.00	5020.00	1977	20240510	-26.45	728	20241202	99.73	1565	-7.09	20250305	822	76.89	20250110	1977	-26.45	20240510	728	99.73	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
133	20250408	130922	57	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	1454	1	50.00	1454	1454	1454	1672	1236	1454	1454.00	0.00	0	0	1579	1516	1391	1328	1203	1548	1360	35	218	500	870	1	1	6960703	101	-0.67	0.29	12	0.00	-2183.00	5020.00	1977	20240510	-26.45	728	20241202	99.73	1565	-7.09	20250305	822	76.89	20250110	1977	-26.45	20240510	728	99.73	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
134	20250408	120927	57	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	1454	1	50.00	1454	1454	1454	1672	1236	1454	1454.00	0.00	0	0	1579	1516	1391	1328	1203	1548	1360	35	218	500	870	1	1	6960703	101	-0.67	0.29	12	0.00	-2183.00	5020.00	1977	20240510	-26.45	728	20241202	99.73	1565	-7.09	20250305	822	76.89	20250110	1977	-26.45	20240510	728	99.73	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
135	20250408	110924	57	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	1454	1	50.00	1454	1454	1454	1672	1236	1454	1454.00	0.00	0	0	1579	1516	1391	1328	1203	1548	1360	35	218	500	870	1	1	6960703	101	-0.67	0.29	12	0.00	-2183.00	5020.00	1977	20240510	-26.45	728	20241202	99.73	1565	-7.09	20250305	822	76.89	20250110	1977	-26.45	20240510	728	99.73	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
136	20250408	100925	57	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	1454	1	50.00	1454	1454	1454	1672	1236	1454	1454.00	0.00	0	0	1579	1516	1391	1328	1203	1548	1360	35	218	500	870	1	1	6960703	101	-0.67	0.29	12	0.00	-2183.00	5020.00	1977	20240510	-26.45	728	20241202	99.73	1565	-7.09	20250305	822	76.89	20250110	1977	-26.45	20240510	728	99.73	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
137	20250408	090928	57	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	1454	1	50.00	1454	1454	1454	1672	1236	1454	1454.00	0.00	0	0	1579	1516	1391	1328	1203	1548	1360	35	218	500	870	1	1	6960703	101	-0.67	0.29	12	0.00	-2183.00	5020.00	1977	20240510	-26.45	728	20241202	99.73	1565	-7.09	20250305	822	76.89	20250110	1977	-26.45	20240510	728	99.73	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
138	20250407	160915	57	100.00	KONEX			N	N	N	N		N	1454	188	2	14.85	2720	2	200.00	1266	1454	1266	1455	1077	1266	1360.00	0.00	0	0	1266	1266	1266	1266	1266	1266	1266	35	189	500	750	1	1	6960703	101	-0.67	0.29	12	0.00	-2183.00	5020.00	1977	20240510	-26.45	728	20241202	99.73	1565	-7.09	20250305	822	76.89	20250110	1977	-26.45	20240510	728	99.73	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
139	20250407	150921	57	100.00	KONEX			N	N	N	N		N	1454	188	2	14.85	2720	2	200.00	1266	1454	1266	1455	1077	1266	1360.00	0.00	0	0	1266	1266	1266	1266	1266	1266	1266	35	189	500	750	1	1	6960703	101	-0.67	0.29	12	0.00	-2183.00	5020.00	1977	20240510	-26.45	728	20241202	99.73	1565	-7.09	20250305	822	76.89	20250110	1977	-26.45	20240510	728	99.73	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
140	20250407	140919	57	100.00	KONEX			N	N	N	N		N	1454	188	2	14.85	2720	2	200.00	1266	1454	1266	1455	1077	1266	1360.00	0.00	0	0	1266	1266	1266	1266	1266	1266	1266	35	189	500	750	1	1	6960703	101	-0.67	0.29	12	0.00	-2183.00	5020.00	1977	20240510	-26.45	728	20241202	99.73	1565	-7.09	20250305	822	76.89	20250110	1977	-26.45	20240510	728	99.73	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
141	20250407	130917	57	100.00	KONEX			N	N	N	N		N	1454	188	2	14.85	2720	2	200.00	1266	1454	1266	1455	1077	1266	1360.00	0.00	0	0	1266	1266	1266	1266	1266	1266	1266	35	189	500	750	1	1	6960703	101	-0.67	0.29	12	0.00	-2183.00	5020.00	1977	20240510	-26.45	728	20241202	99.73	1565	-7.09	20250305	822	76.89	20250110	1977	-26.45	20240510	728	99.73	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
142	20250407	120917	57	100.00	KONEX			N	N	N	N		N	1454	188	2	14.85	2720	2	200.00	1266	1454	1266	1455	1077	1266	1360.00	0.00	0	0	1266	1266	1266	1266	1266	1266	1266	35	189	500	750	1	1	6960703	101	-0.67	0.29	12	0.00	-2183.00	5020.00	1977	20240510	-26.45	728	20241202	99.73	1565	-7.09	20250305	822	76.89	20250110	1977	-26.45	20240510	728	99.73	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
143	20250407	110918	57	100.00	KONEX			N	N	N	N		N	1454	188	2	14.85	2720	2	200.00	1266	1454	1266	1455	1077	1266	1360.00	0.00	0	0	1266	1266	1266	1266	1266	1266	1266	35	189	500	750	1	1	6960703	101	-0.67	0.29	12	0.00	-2183.00	5020.00	1977	20240510	-26.45	728	20241202	99.73	1565	-7.09	20250305	822	76.89	20250110	1977	-26.45	20240510	728	99.73	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
144	20250407	100918	57	100.00	KONEX			N	N	N	N		N	1454	188	2	14.85	2720	2	200.00	1266	1454	1266	1455	1077	1266	1360.00	0.00	0	0	1266	1266	1266	1266	1266	1266	1266	35	189	500	750	1	1	6960703	101	-0.67	0.29	12	0.00	-2183.00	5020.00	1977	20240510	-26.45	728	20241202	99.73	1565	-7.09	20250305	822	76.89	20250110	1977	-26.45	20240510	728	99.73	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
145	20250407	090919	57	100.00	KONEX			N	N	N	N		N	1454	188	2	14.85	2720	2	200.00	1266	1454	1266	1455	1077	1266	1360.00	0.00	0	0	1266	1266	1266	1266	1266	1266	1266	35	189	500	750	1	1	6960703	101	-0.67	0.29	12	0.00	-2183.00	5020.00	1977	20240510	-26.45	728	20241202	99.73	1565	-7.09	20250305	822	76.89	20250110	1977	-26.45	20240510	728	99.73	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
146	20250404	160915	57	100.00	KONEX			N	N	N	N		N	1266	164	2	14.88	1266	1	100.00	1266	1266	1266	1267	937	1102	1266.00	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	35	165	500	660	1	1	6960703	88	-0.58	0.25	12	0.00	-2183.00	5020.00	1977	20240510	-35.96	728	20241202	73.90	1565	-19.11	20250305	822	54.01	20250110	1977	-35.96	20240510	728	73.90	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
147	20250404	150924	57	100.00	KONEX			N	N	N	N		N	1266	164	2	14.88	1266	1	100.00	1266	1266	1266	1267	937	1102	1266.00	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	35	165	500	660	1	1	6960703	88	-0.58	0.25	12	0.00	-2183.00	5020.00	1977	20240510	-35.96	728	20241202	73.90	1565	-19.11	20250305	822	54.01	20250110	1977	-35.96	20240510	728	73.90	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
148	20250404	140926	57	100.00	KONEX			N	N	N	N		N	1266	164	2	14.88	1266	1	100.00	1266	1266	1266	1267	937	1102	1266.00	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	35	165	500	660	1	1	6960703	88	-0.58	0.25	12	0.00	-2183.00	5020.00	1977	20240510	-35.96	728	20241202	73.90	1565	-19.11	20250305	822	54.01	20250110	1977	-35.96	20240510	728	73.90	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
149	20250404	130924	57	100.00	KONEX			N	N	N	N		N	1266	164	2	14.88	1266	1	100.00	1266	1266	1266	1267	937	1102	1266.00	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	35	165	500	660	1	1	6960703	88	-0.58	0.25	12	0.00	-2183.00	5020.00	1977	20240510	-35.96	728	20241202	73.90	1565	-19.11	20250305	822	54.01	20250110	1977	-35.96	20240510	728	73.90	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
150	20250404	120917	57	100.00	KONEX			N	N	N	N		N	1266	164	2	14.88	1266	1	100.00	1266	1266	1266	1267	937	1102	1266.00	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	35	165	500	660	1	1	6960703	88	-0.58	0.25	12	0.00	-2183.00	5020.00	1977	20240510	-35.96	728	20241202	73.90	1565	-19.11	20250305	822	54.01	20250110	1977	-35.96	20240510	728	73.90	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
151	20250404	110922	57	100.00	KONEX			N	N	N	N		N	1266	164	2	14.88	1266	1	100.00	1266	1266	1266	1267	937	1102	1266.00	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	35	165	500	660	1	1	6960703	88	-0.58	0.25	12	0.00	-2183.00	5020.00	1977	20240510	-35.96	728	20241202	73.90	1565	-19.11	20250305	822	54.01	20250110	1977	-35.96	20240510	728	73.90	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
152	20250404	100921	57	100.00	KONEX			N	N	N	N		N	1266	164	2	14.88	1266	1	100.00	1266	1266	1266	1267	937	1102	1266.00	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	35	165	500	660	1	1	6960703	88	-0.58	0.25	12	0.00	-2183.00	5020.00	1977	20240510	-35.96	728	20241202	73.90	1565	-19.11	20250305	822	54.01	20250110	1977	-35.96	20240510	728	73.90	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
153	20250404	090926	57	100.00	KONEX			N	N	N	N		N	1102	0	3	0.00	0	0	0.00	0	0	0	1267	937	1102	0.00	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	35	165	500	660	1	1	6960703	77	-0.50	0.22	12	0.00	-2183.00	5020.00	1977	20240510	-44.26	728	20241202	51.37	1565	-29.58	20250305	822	34.06	20250110	1977	-44.26	20240510	728	51.37	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
154	20250403	160907	57	100.00	KONEX			N	N	N	N		N	1102	-194	4	-14.97	1102	1	25.00	1102	1102	1102	1490	1102	1296	1102.00	0.00	0	0	1522	1409	1186	1073	850	1465	1129	35	194	500	770	1	1	6960703	77	-0.50	0.22	12	0.00	-2183.00	5020.00	1977	20240510	-44.26	728	20241202	51.37	1565	-29.58	20250305	822	34.06	20250110	1977	-44.26	20240510	728	51.37	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
155	20250403	150914	57	100.00	KONEX			N	N	N	N		N	1102	-194	4	-14.97	1102	1	25.00	1102	1102	1102	1490	1102	1296	1102.00	0.00	0	0	1522	1409	1186	1073	850	1465	1129	35	194	500	770	1	1	6960703	77	-0.50	0.22	12	0.00	-2183.00	5020.00	1977	20240510	-44.26	728	20241202	51.37	1565	-29.58	20250305	822	34.06	20250110	1977	-44.26	20240510	728	51.37	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
156	20250403	140913	57	100.00	KONEX			N	N	N	N		N	1102	-194	4	-14.97	1102	1	25.00	1102	1102	1102	1490	1102	1296	1102.00	0.00	0	0	1522	1409	1186	1073	850	1465	1129	35	194	500	770	1	1	6960703	77	-0.50	0.22	12	0.00	-2183.00	5020.00	1977	20240510	-44.26	728	20241202	51.37	1565	-29.58	20250305	822	34.06	20250110	1977	-44.26	20240510	728	51.37	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
157	20250403	130912	57	100.00	KONEX			N	N	N	N		N	1102	-194	4	-14.97	1102	1	25.00	1102	1102	1102	1490	1102	1296	1102.00	0.00	0	0	1522	1409	1186	1073	850	1465	1129	35	194	500	770	1	1	6960703	77	-0.50	0.22	12	0.00	-2183.00	5020.00	1977	20240510	-44.26	728	20241202	51.37	1565	-29.58	20250305	822	34.06	20250110	1977	-44.26	20240510	728	51.37	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
158	20250403	120910	57	100.00	KONEX			N	N	N	N		N	1102	-194	4	-14.97	1102	1	25.00	1102	1102	1102	1490	1102	1296	1102.00	0.00	0	0	1522	1409	1186	1073	850	1465	1129	35	194	500	770	1	1	6960703	77	-0.50	0.22	12	0.00	-2183.00	5020.00	1977	20240510	-44.26	728	20241202	51.37	1565	-29.58	20250305	822	34.06	20250110	1977	-44.26	20240510	728	51.37	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
159	20250403	110913	57	100.00	KONEX			N	N	N	N		N	1102	-194	4	-14.97	1102	1	25.00	1102	1102	1102	1490	1102	1296	1102.00	0.00	0	0	1522	1409	1186	1073	850	1465	1129	35	194	500	770	1	1	6960703	77	-0.50	0.22	12	0.00	-2183.00	5020.00	1977	20240510	-44.26	728	20241202	51.37	1565	-29.58	20250305	822	34.06	20250110	1977	-44.26	20240510	728	51.37	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
160	20250403	100914	57	100.00	KONEX			N	N	N	N		N	1102	-194	4	-14.97	1102	1	25.00	1102	1102	1102	1490	1102	1296	1102.00	0.00	0	0	1522	1409	1186	1073	850	1465	1129	35	194	500	770	1	1	6960703	77	-0.50	0.22	12	0.00	-2183.00	5020.00	1977	20240510	-44.26	728	20241202	51.37	1565	-29.58	20250305	822	34.06	20250110	1977	-44.26	20240510	728	51.37	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
161	20250403	090916	57	100.00	KONEX			N	N	N	N		N	1102	-194	4	-14.97	1102	1	25.00	1102	1102	1102	1490	1102	1296	1102.00	0.00	0	0	1522	1409	1186	1073	850	1465	1129	35	194	500	770	1	1	6960703	77	-0.50	0.22	12	0.00	-2183.00	5020.00	1977	20240510	-44.26	728	20241202	51.37	1565	-29.58	20250305	822	34.06	20250110	1977	-44.26	20240510	728	51.37	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
162	20250402	160853	57	100.00	KONEX			N	N	N	N		N	1296	164	2	14.49	4690	4	57.14	1132	1299	963	1301	963	1132	1172.50	0.00	0	0	1472	1302	1133	963	794	1217	878	35	169	500	670	1	1	6960703	90	-0.59	0.26	12	0.00	-2183.00	5020.00	1977	20240510	-34.45	728	20241202	78.02	1565	-17.19	20250305	822	57.66	20250110	1977	-34.45	20240510	728	78.02	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
163	20250402	150854	57	100.00	KONEX			N	N	N	N		N	1296	164	2	14.49	4690	4	57.14	1132	1299	963	1301	963	1132	1172.50	0.00	0	0	1472	1302	1133	963	794	1217	878	35	169	500	670	1	1	6960703	90	-0.59	0.26	12	0.00	-2183.00	5020.00	1977	20240510	-34.45	728	20241202	78.02	1565	-17.19	20250305	822	57.66	20250110	1977	-34.45	20240510	728	78.02	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
164	20250402	140857	57	100.00	KONEX			N	N	N	N		N	1296	164	2	14.49	4690	4	57.14	1132	1299	963	1301	963	1132	1172.50	0.00	0	0	1472	1302	1133	963	794	1217	878	35	169	500	670	1	1	6960703	90	-0.59	0.26	12	0.00	-2183.00	5020.00	1977	20240510	-34.45	728	20241202	78.02	1565	-17.19	20250305	822	57.66	20250110	1977	-34.45	20240510	728	78.02	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
165	20250402	130858	57	100.00	KONEX			N	N	N	N		N	1296	164	2	14.49	4690	4	57.14	1132	1299	963	1301	963	1132	1172.50	0.00	0	0	1472	1302	1133	963	794	1217	878	35	169	500	670	1	1	6960703	90	-0.59	0.26	12	0.00	-2183.00	5020.00	1977	20240510	-34.45	728	20241202	78.02	1565	-17.19	20250305	822	57.66	20250110	1977	-34.45	20240510	728	78.02	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
166	20250402	120856	57	100.00	KONEX			N	N	N	N		N	1296	164	2	14.49	4690	4	57.14	1132	1299	963	1301	963	1132	1172.50	0.00	0	0	1472	1302	1133	963	794	1217	878	35	169	500	670	1	1	6960703	90	-0.59	0.26	12	0.00	-2183.00	5020.00	1977	20240510	-34.45	728	20241202	78.02	1565	-17.19	20250305	822	57.66	20250110	1977	-34.45	20240510	728	78.02	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
167	20250402	110856	57	100.00	KONEX			N	N	N	N		N	1296	164	2	14.49	4690	4	57.14	1132	1299	963	1301	963	1132	1172.50	0.00	0	0	1472	1302	1133	963	794	1217	878	35	169	500	670	1	1	6960703	90	-0.59	0.26	12	0.00	-2183.00	5020.00	1977	20240510	-34.45	728	20241202	78.02	1565	-17.19	20250305	822	57.66	20250110	1977	-34.45	20240510	728	78.02	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
168	20250402	100855	57	100.00	KONEX			N	N	N	N		N	1296	164	2	14.49	4690	4	57.14	1132	1299	963	1301	963	1132	1172.50	0.00	0	0	1472	1302	1133	963	794	1217	878	35	169	500	670	1	1	6960703	90	-0.59	0.26	12	0.00	-2183.00	5020.00	1977	20240510	-34.45	728	20241202	78.02	1565	-17.19	20250305	822	57.66	20250110	1977	-34.45	20240510	728	78.02	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
169	20250402	090903	57	100.00	KONEX			N	N	N	N		N	1299	167	2	14.75	2431	2	28.57	1132	1299	1132	1301	963	1132	1215.50	0.00	0	0	1472	1302	1133	963	794	1217	878	35	169	500	670	1	1	6960703	90	-0.60	0.26	12	0.00	-2183.00	5020.00	1977	20240510	-34.29	728	20241202	78.43	1565	-17.00	20250305	822	58.03	20250110	1977	-34.29	20240510	728	78.43	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
170	20250401	160903	57	100.00	KONEX			N	N	N	N		N	1132	-2	5	-0.18	7762	7	700.00	1303	1303	964	1304	964	1134	1108.86	0.00	0	0	1134	1134	1134	1134	1134	1134	1134	35	170	500	680	1	1	6960703	79	-0.52	0.23	12	0.00	-2183.00	5020.00	1977	20240510	-42.74	728	20241202	55.49	1565	-27.67	20250305	822	37.71	20250110	1977	-42.74	20240510	728	55.49	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
171	20250401	150901	57	100.00	KONEX			N	N	N	N		N	1132	-2	5	-0.18	7762	7	700.00	1303	1303	964	1304	964	1134	1108.86	0.00	0	0	1134	1134	1134	1134	1134	1134	1134	35	170	500	680	1	1	6960703	79	-0.52	0.23	12	0.00	-2183.00	5020.00	1977	20240510	-42.74	728	20241202	55.49	1565	-27.67	20250305	822	37.71	20250110	1977	-42.74	20240510	728	55.49	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
172	20250401	140902	57	100.00	KONEX			N	N	N	N		N	1132	-2	5	-0.18	7762	7	700.00	1303	1303	964	1304	964	1134	1108.86	0.00	0	0	1134	1134	1134	1134	1134	1134	1134	35	170	500	680	1	1	6960703	79	-0.52	0.23	12	0.00	-2183.00	5020.00	1977	20240510	-42.74	728	20241202	55.49	1565	-27.67	20250305	822	37.71	20250110	1977	-42.74	20240510	728	55.49	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
173	20250401	130902	57	100.00	KONEX			N	N	N	N		N	1132	-2	5	-0.18	7762	7	700.00	1303	1303	964	1304	964	1134	1108.86	0.00	0	0	1134	1134	1134	1134	1134	1134	1134	35	170	500	680	1	1	6960703	79	-0.52	0.23	12	0.00	-2183.00	5020.00	1977	20240510	-42.74	728	20241202	55.49	1565	-27.67	20250305	822	37.71	20250110	1977	-42.74	20240510	728	55.49	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
174	20250401	120903	57	100.00	KONEX			N	N	N	N		N	964	-170	4	-14.99	6630	6	600.00	1303	1303	964	1304	964	1134	1105.00	0.00	0	0	1134	1134	1134	1134	1134	1134	1134	35	170	500	680	1	1	6960703	67	-0.44	0.19	12	0.00	-2183.00	5020.00	1977	20240510	-51.24	728	20241202	32.42	1565	-38.40	20250305	822	17.27	20250110	1977	-51.24	20240510	728	32.42	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
175	20250401	110850	57	100.00	KONEX			N	N	N	N		N	964	-170	4	-14.99	6630	6	600.00	1303	1303	964	1304	964	1134	1105.00	0.00	0	0	1134	1134	1134	1134	1134	1134	1134	35	170	500	680	1	1	6960703	67	-0.44	0.19	12	0.00	-2183.00	5020.00	1977	20240510	-51.24	728	20241202	32.42	1565	-38.40	20250305	822	17.27	20250110	1977	-51.24	20240510	728	32.42	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
176	20250401	100849	57	100.00	KONEX			N	N	N	N		N	1303	169	2	14.90	1303	1	100.00	1303	1303	1303	1304	964	1134	1303.00	0.00	0	0	1134	1134	1134	1134	1134	1134	1134	35	170	500	680	1	1	6960703	91	-0.60	0.26	12	0.00	-2183.00	5020.00	1977	20240510	-34.09	728	20241202	78.98	1565	-16.74	20250305	822	58.52	20250110	1977	-34.09	20240510	728	78.98	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
177	20250401	090850	57	100.00	KONEX			N	N	N	N		N	1303	169	2	14.90	1303	1	100.00	1303	1303	1303	1304	964	1134	1303.00	0.00	0	0	1134	1134	1134	1134	1134	1134	1134	35	170	500	680	1	1	6960703	91	-0.60	0.26	12	0.00	-2183.00	5020.00	1977	20240510	-34.09	728	20241202	78.98	1565	-16.74	20250305	822	58.52	20250110	1977	-34.09	20240510	728	78.98	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N