KissMeData/289860/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	161105	57	100.00	KONEX			N	N	N	N		N	6600	-160	5	-2.37	43577290	6687	1667.58	6600	6730	5800	7770	5750	6760	6516.72	0.00	0	0	6766	6762	6756	6752	6746	6765	6755	87	1010	500	4590	10	1	17329579	1144	-55.46	22.92	12	0.04	-119.00	288.00	9060	20240523	-27.15	5700	20241118	15.79	7350	-10.20	20250102	5800	13.79	20250430	9060	-27.15	20240523	5700	15.79	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
3	20250430	151115	57	100.00	KONEX			N	N	N	N		N	6600	-160	5	-2.37	43577290	6687	1667.58	6600	6730	5800	7770	5750	6760	6516.72	0.00	0	0	6766	6762	6756	6752	6746	6765	6755	87	1010	500	4590	10	1	17329579	1144	-55.46	22.92	12	0.04	-119.00	288.00	9060	20240523	-27.15	5700	20241118	15.79	7350	-10.20	20250102	5800	13.79	20250430	9060	-27.15	20240523	5700	15.79	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
4	20250430	141116	57	100.00	KONEX			N	N	N	N		N	6620	-140	5	-2.07	40127880	6155	1534.91	6600	6730	6500	7770	5750	6760	6519.56	0.00	0	0	6766	6762	6756	6752	6746	6765	6755	87	1010	500	4590	10	1	17329579	1147	-55.63	22.99	12	0.04	-119.00	288.00	9060	20240523	-26.93	5700	20241118	16.14	7350	-9.93	20250102	6400	3.44	20250417	9060	-26.93	20240523	5700	16.14	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
5	20250430	131113	57	100.00	KONEX			N	N	N	N		N	6630	-130	5	-1.92	40028580	6140	1531.17	6600	6730	6500	7770	5750	6760	6519.31	0.00	0	0	6766	6762	6756	6752	6746	6765	6755	87	1010	500	4590	10	1	17329579	1149	-55.71	23.02	12	0.04	-119.00	288.00	9060	20240523	-26.82	5700	20241118	16.32	7350	-9.80	20250102	6400	3.59	20250417	9060	-26.82	20240523	5700	16.32	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
6	20250430	121117	57	100.00	KONEX			N	N	N	N		N	6630	-130	5	-1.92	36754400	5646	1407.98	6600	6730	6500	7770	5750	6760	6509.81	0.00	0	0	6766	6762	6756	6752	6746	6765	6755	87	1010	500	4590	10	1	17329579	1149	-55.71	23.02	12	0.03	-119.00	288.00	9060	20240523	-26.82	5700	20241118	16.32	7350	-9.80	20250102	6400	3.59	20250417	9060	-26.82	20240523	5700	16.32	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
7	20250430	111114	57	100.00	KONEX			N	N	N	N		N	6550	-210	5	-3.11	36086140	5544	1382.54	6600	6730	6500	7770	5750	6760	6509.04	0.00	0	0	6766	6762	6756	6752	6746	6765	6755	87	1010	500	4590	10	1	17329579	1135	-55.04	22.74	12	0.03	-119.00	288.00	9060	20240523	-27.70	5700	20241118	14.91	7350	-10.88	20250102	6400	2.34	20250417	9060	-27.70	20240523	5700	14.91	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
8	20250430	101117	57	100.00	KONEX			N	N	N	N		N	6610	-150	5	-2.22	1884370	285	71.07	6600	6730	6600	7770	5750	6760	6611.82	0.00	0	0	6766	6762	6756	6752	6746	6765	6755	87	1010	500	4590	10	1	17329579	1145	-55.55	22.95	12	0.00	-119.00	288.00	9060	20240523	-27.04	5700	20241118	15.96	7350	-10.07	20250102	6400	3.28	20250417	9060	-27.04	20240523	5700	15.96	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
9	20250430	091120	57	100.00	KONEX			N	N	N	N		N	6730	-30	5	-0.44	1374100	208	51.87	6600	6730	6600	7770	5750	6760	6606.25	0.00	0	0	6766	6762	6756	6752	6746	6765	6755	87	1010	500	4590	10	1	17329579	1166	-56.55	23.37	12	0.00	-119.00	288.00	9060	20240523	-25.72	5700	20241118	18.07	7350	-8.44	20250102	6400	5.16	20250417	9060	-25.72	20240523	5700	18.07	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
10	20250429	161105	57	100.00	KONEX			N	N	N	N		N	6760	-30	5	-0.44	2708890	401	7.16	6760	6760	6750	7800	5780	6790	6755.34	0.00	0	0	6963	6876	6743	6656	6523	6810	6590	87	1010	500	4610	10	1	17329579	1171	-56.81	23.47	12	0.00	-119.00	288.00	9060	20240523	-25.39	5700	20241118	18.60	7350	-8.03	20250102	6400	5.62	20250417	9060	-25.39	20240523	5700	18.60	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
11	20250429	151110	57	100.00	KONEX			N	N	N	N		N	6760	-30	5	-0.44	2708890	401	7.16	6760	6760	6750	7800	5780	6790	6755.34	0.00	0	0	6963	6876	6743	6656	6523	6810	6590	87	1010	500	4610	10	1	17329579	1171	-56.81	23.47	12	0.00	-119.00	288.00	9060	20240523	-25.39	5700	20241118	18.60	7350	-8.03	20250102	6400	5.62	20250417	9060	-25.39	20240523	5700	18.60	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
12	20250429	141112	57	100.00	KONEX			N	N	N	N		N	6750	-40	5	-0.59	2702130	400	7.14	6760	6760	6750	7800	5780	6790	6755.32	0.00	0	0	6963	6876	6743	6656	6523	6810	6590	87	1010	500	4610	10	1	17329579	1170	-56.72	23.44	12	0.00	-119.00	288.00	9060	20240523	-25.50	5700	20241118	18.42	7350	-8.16	20250102	6400	5.47	20250417	9060	-25.50	20240523	5700	18.42	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
13	20250429	131109	57	100.00	KONEX			N	N	N	N		N	6760	-30	5	-0.44	2600780	385	6.87	6760	6760	6750	7800	5780	6790	6755.27	0.00	0	0	6963	6876	6743	6656	6523	6810	6590	87	1010	500	4610	10	1	17329579	1171	-56.81	23.47	12	0.00	-119.00	288.00	9060	20240523	-25.39	5700	20241118	18.60	7350	-8.03	20250102	6400	5.62	20250417	9060	-25.39	20240523	5700	18.60	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
14	20250429	121113	57	100.00	KONEX			N	N	N	N		N	6760	-30	5	-0.44	2600780	385	6.87	6760	6760	6750	7800	5780	6790	6755.27	0.00	0	0	6963	6876	6743	6656	6523	6810	6590	87	1010	500	4610	10	1	17329579	1171	-56.81	23.47	12	0.00	-119.00	288.00	9060	20240523	-25.39	5700	20241118	18.60	7350	-8.03	20250102	6400	5.62	20250417	9060	-25.39	20240523	5700	18.60	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
15	20250429	111111	57	100.00	KONEX			N	N	N	N		N	6750	-40	5	-0.59	2594020	384	6.85	6760	6760	6750	7800	5780	6790	6755.26	0.00	0	0	6963	6876	6743	6656	6523	6810	6590	87	1010	500	4610	10	1	17329579	1170	-56.72	23.44	12	0.00	-119.00	288.00	9060	20240523	-25.50	5700	20241118	18.42	7350	-8.16	20250102	6400	5.47	20250417	9060	-25.50	20240523	5700	18.42	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
16	20250429	101113	57	100.00	KONEX			N	N	N	N		N	6750	-40	5	-0.59	1176040	174	3.10	6760	6760	6750	7800	5780	6790	6758.85	0.00	0	0	6963	6876	6743	6656	6523	6810	6590	87	1010	500	4610	10	1	17329579	1170	-56.72	23.44	12	0.00	-119.00	288.00	9060	20240523	-25.50	5700	20241118	18.42	7350	-8.16	20250102	6400	5.47	20250417	9060	-25.50	20240523	5700	18.42	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
17	20250429	091115	57	100.00	KONEX			N	N	N	N		N	6760	-30	5	-0.44	27040	4	0.07	6760	6760	6760	7800	5780	6790	6760.00	0.00	0	0	6963	6876	6743	6656	6523	6810	6590	87	1010	500	4610	10	1	17329579	1171	-56.81	23.47	12	0.00	-119.00	288.00	9060	20240523	-25.39	5700	20241118	18.60	7350	-8.03	20250102	6400	5.62	20250417	9060	-25.39	20240523	5700	18.60	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
18	20250428	161103	57	100.00	KONEX			N	N	N	N		N	6790	-50	5	-0.73	37276790	5604	1912.63	6830	6830	6610	7860	5820	6840	6651.82	0.00	0	0	6880	6860	6830	6810	6780	6870	6820	87	1020	500	4650	10	1	17329579	1177	-57.06	23.58	12	0.03	-119.00	288.00	9060	20240523	-25.06	5700	20241118	19.12	7350	-7.62	20250102	6400	6.09	20250417	9060	-25.06	20240523	5700	19.12	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
19	20250428	151108	57	100.00	KONEX			N	N	N	N		N	6790	-50	5	-0.73	37276790	5604	1912.63	6830	6830	6610	7860	5820	6840	6651.82	0.00	0	0	6880	6860	6830	6810	6780	6870	6820	87	1020	500	4650	10	1	17329579	1177	-57.06	23.58	12	0.03	-119.00	288.00	9060	20240523	-25.06	5700	20241118	19.12	7350	-7.62	20250102	6400	6.09	20250417	9060	-25.06	20240523	5700	19.12	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
20	20250428	141109	57	100.00	KONEX			N	N	N	N		N	6790	-50	5	-0.73	6101140	903	308.19	6830	6830	6610	7860	5820	6840	6756.52	0.00	0	0	6880	6860	6830	6810	6780	6870	6820	87	1020	500	4650	10	1	17329579	1177	-57.06	23.58	12	0.01	-119.00	288.00	9060	20240523	-25.06	5700	20241118	19.12	7350	-7.62	20250102	6400	6.09	20250417	9060	-25.06	20240523	5700	19.12	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
21	20250428	131108	57	100.00	KONEX			N	N	N	N		N	6800	-40	5	-0.58	2693200	397	135.49	6830	6830	6610	7860	5820	6840	6783.88	0.00	0	0	6880	6860	6830	6810	6780	6870	6820	87	1020	500	4650	10	1	17329579	1178	-57.14	23.61	12	0.00	-119.00	288.00	9060	20240523	-24.94	5700	20241118	19.30	7350	-7.48	20250102	6400	6.25	20250417	9060	-24.94	20240523	5700	19.30	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
22	20250428	121105	57	100.00	KONEX			N	N	N	N		N	6800	-40	5	-0.58	2693200	397	135.49	6830	6830	6610	7860	5820	6840	6783.88	0.00	0	0	6880	6860	6830	6810	6780	6870	6820	87	1020	500	4650	10	1	17329579	1178	-57.14	23.61	12	0.00	-119.00	288.00	9060	20240523	-24.94	5700	20241118	19.30	7350	-7.48	20250102	6400	6.25	20250417	9060	-24.94	20240523	5700	19.30	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
23	20250428	111106	57	100.00	KONEX			N	N	N	N		N	6800	-40	5	-0.58	2659200	392	133.79	6830	6830	6610	7860	5820	6840	6783.67	0.00	0	0	6880	6860	6830	6810	6780	6870	6820	87	1020	500	4650	10	1	17329579	1178	-57.14	23.61	12	0.00	-119.00	288.00	9060	20240523	-24.94	5700	20241118	19.30	7350	-7.48	20250102	6400	6.25	20250417	9060	-24.94	20240523	5700	19.30	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
24	20250428	101104	57	100.00	KONEX			N	N	N	N		N	6820	-20	5	-0.29	2216850	327	111.60	6830	6830	6610	7860	5820	6840	6779.36	0.00	0	0	6880	6860	6830	6810	6780	6870	6820	87	1020	500	4650	10	1	17329579	1182	-57.31	23.68	12	0.00	-119.00	288.00	9060	20240523	-24.72	5700	20241118	19.65	7350	-7.21	20250102	6400	6.56	20250417	9060	-24.72	20240523	5700	19.65	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
25	20250428	091107	57	100.00	KONEX			N	N	N	N		N	6820	-20	5	-0.29	1154410	171	58.36	6830	6830	6610	7860	5820	6840	6750.94	0.00	0	0	6880	6860	6830	6810	6780	6870	6820	87	1020	500	4650	10	1	17329579	1182	-57.31	23.68	12	0.00	-119.00	288.00	9060	20240523	-24.72	5700	20241118	19.65	7350	-7.21	20250102	6400	6.56	20250417	9060	-24.72	20240523	5700	19.65	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
26	20250425	161100	57	100.00	KONEX			N	N	N	N		N	6840	-30	5	-0.44	2000000	293	174.40	6800	6850	6800	7900	5840	6870	6825.94	0.00	0	0	7023	6946	6873	6796	6723	6910	6760	87	1030	500	4670	10	1	17329579	1185	-57.48	23.75	12	0.00	-119.00	288.00	9060	20240523	-24.50	5700	20241118	20.00	7350	-6.94	20250102	6400	6.88	20250417	9060	-24.50	20240523	5700	20.00	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
27	20250425	151109	57	100.00	KONEX			N	N	N	N		N	6840	-30	5	-0.44	2000000	293	174.40	6800	6850	6800	7900	5840	6870	6825.94	0.00	0	0	7023	6946	6873	6796	6723	6910	6760	87	1030	500	4670	10	1	17329579	1185	-57.48	23.75	12	0.00	-119.00	288.00	9060	20240523	-24.50	5700	20241118	20.00	7350	-6.94	20250102	6400	6.88	20250417	9060	-24.50	20240523	5700	20.00	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
28	20250425	141108	57	100.00	KONEX			N	N	N	N		N	6840	-30	5	-0.44	1965800	288	171.43	6800	6850	6800	7900	5840	6870	6825.69	0.00	0	0	7023	6946	6873	6796	6723	6910	6760	87	1030	500	4670	10	1	17329579	1185	-57.48	23.75	12	0.00	-119.00	288.00	9060	20240523	-24.50	5700	20241118	20.00	7350	-6.94	20250102	6400	6.88	20250417	9060	-24.50	20240523	5700	20.00	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
29	20250425	131109	57	100.00	KONEX			N	N	N	N		N	6840	-30	5	-0.44	1965800	288	171.43	6800	6850	6800	7900	5840	6870	6825.69	0.00	0	0	7023	6946	6873	6796	6723	6910	6760	87	1030	500	4670	10	1	17329579	1185	-57.48	23.75	12	0.00	-119.00	288.00	9060	20240523	-24.50	5700	20241118	20.00	7350	-6.94	20250102	6400	6.88	20250417	9060	-24.50	20240523	5700	20.00	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
30	20250425	121105	57	100.00	KONEX			N	N	N	N		N	6850	-20	5	-0.29	1281800	188	111.90	6800	6850	6800	7900	5840	6870	6818.09	0.00	0	0	7023	6946	6873	6796	6723	6910	6760	87	1030	500	4670	10	1	17329579	1187	-57.56	23.78	12	0.00	-119.00	288.00	9060	20240523	-24.39	5700	20241118	20.18	7350	-6.80	20250102	6400	7.03	20250417	9060	-24.39	20240523	5700	20.18	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
31	20250425	111107	57	100.00	KONEX			N	N	N	N		N	6850	-20	5	-0.29	1281800	188	111.90	6800	6850	6800	7900	5840	6870	6818.09	0.00	0	0	7023	6946	6873	6796	6723	6910	6760	87	1030	500	4670	10	1	17329579	1187	-57.56	23.78	12	0.00	-119.00	288.00	9060	20240523	-24.39	5700	20241118	20.18	7350	-6.80	20250102	6400	7.03	20250417	9060	-24.39	20240523	5700	20.18	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
32	20250425	101106	57	100.00	KONEX			N	N	N	N		N	6800	-70	5	-1.02	34000	5	2.98	6800	6800	6800	7900	5840	6870	6800.00	0.00	0	0	7023	6946	6873	6796	6723	6910	6760	87	1030	500	4670	10	1	17329579	1178	-57.14	23.61	12	0.00	-119.00	288.00	9060	20240523	-24.94	5700	20241118	19.30	7350	-7.48	20250102	6400	6.25	20250417	9060	-24.94	20240523	5700	19.30	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
33	20250425	091111	57	100.00	KONEX			N	N	N	N		N	6870	0	3	0.00	0	0	0.00	0	0	0	7900	5840	6870	0.00	0.00	0	0	7023	6946	6873	6796	6723	6910	6760	87	1030	500	4670	10	1	17329579	1191	-57.73	23.85	12	0.00	-119.00	288.00	9060	20240523	-24.17	5700	20241118	20.53	7350	-6.53	20250102	6400	7.34	20250417	9060	-24.17	20240523	5700	20.53	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
34	20250424	161050	57	100.00	KONEX			N	N	N	N		N	6870	-10	5	-0.15	1158780	168	8.08	6950	6950	6800	7910	5850	6880	6897.50	0.00	0	0	7006	6942	6826	6762	6646	6975	6795	87	1030	500	4670	10	1	17329579	1191	-57.73	23.85	12	0.00	-119.00	288.00	9060	20240523	-24.17	5700	20241118	20.53	7350	-6.53	20250102	6400	7.34	20250417	9060	-24.17	20240523	5700	20.53	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
35	20250424	151104	57	100.00	KONEX			N	N	N	N		N	6870	-10	5	-0.15	1158780	168	8.08	6950	6950	6800	7910	5850	6880	6897.50	0.00	0	0	7006	6942	6826	6762	6646	6975	6795	87	1030	500	4670	10	1	17329579	1191	-57.73	23.85	12	0.00	-119.00	288.00	9060	20240523	-24.17	5700	20241118	20.53	7350	-6.53	20250102	6400	7.34	20250417	9060	-24.17	20240523	5700	20.53	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
36	20250424	141103	57	100.00	KONEX			N	N	N	N		N	6870	-10	5	-0.15	1124430	163	7.84	6950	6950	6800	7910	5850	6880	6898.34	0.00	0	0	7006	6942	6826	6762	6646	6975	6795	87	1030	500	4670	10	1	17329579	1191	-57.73	23.85	12	0.00	-119.00	288.00	9060	20240523	-24.17	5700	20241118	20.53	7350	-6.53	20250102	6400	7.34	20250417	9060	-24.17	20240523	5700	20.53	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
37	20250424	131102	57	100.00	KONEX			N	N	N	N		N	6880	0	3	0.00	729470	105	5.05	6950	6950	6880	7910	5850	6880	6947.33	0.00	0	0	7006	6942	6826	6762	6646	6975	6795	87	1030	500	4670	10	1	17329579	1192	-57.82	23.89	12	0.00	-119.00	288.00	9060	20240523	-24.06	5700	20241118	20.70	7350	-6.39	20250102	6400	7.50	20250417	9060	-24.06	20240523	5700	20.70	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
38	20250424	121100	57	100.00	KONEX			N	N	N	N		N	6880	0	3	0.00	729470	105	5.05	6950	6950	6880	7910	5850	6880	6947.33	0.00	0	0	7006	6942	6826	6762	6646	6975	6795	87	1030	500	4670	10	1	17329579	1192	-57.82	23.89	12	0.00	-119.00	288.00	9060	20240523	-24.06	5700	20241118	20.70	7350	-6.39	20250102	6400	7.50	20250417	9060	-24.06	20240523	5700	20.70	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
39	20250424	111103	57	100.00	KONEX			N	N	N	N		N	6880	0	3	0.00	729470	105	5.05	6950	6950	6880	7910	5850	6880	6947.33	0.00	0	0	7006	6942	6826	6762	6646	6975	6795	87	1030	500	4670	10	1	17329579	1192	-57.82	23.89	12	0.00	-119.00	288.00	9060	20240523	-24.06	5700	20241118	20.70	7350	-6.39	20250102	6400	7.50	20250417	9060	-24.06	20240523	5700	20.70	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
40	20250424	101100	57	100.00	KONEX			N	N	N	N		N	6880	0	3	0.00	729470	105	5.05	6950	6950	6880	7910	5850	6880	6947.33	0.00	0	0	7006	6942	6826	6762	6646	6975	6795	87	1030	500	4670	10	1	17329579	1192	-57.82	23.89	12	0.00	-119.00	288.00	9060	20240523	-24.06	5700	20241118	20.70	7350	-6.39	20250102	6400	7.50	20250417	9060	-24.06	20240523	5700	20.70	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
41	20250424	091110	57	100.00	KONEX			N	N	N	N		N	6950	70	2	1.02	6950	1	0.05	6950	6950	6950	7910	5850	6880	6950.00	0.00	0	0	7006	6942	6826	6762	6646	6975	6795	87	1030	500	4670	10	1	17329579	1204	-58.40	24.13	12	0.00	-119.00	288.00	9060	20240523	-23.29	5700	20241118	21.93	7350	-5.44	20250102	6400	8.59	20250417	9060	-23.29	20240523	5700	21.93	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
42	20250423	161041	57	100.00	KONEX			N	N	N	N		N	6880	60	2	0.88	14083320	2079	1105.85	6820	6890	6710	7840	5800	6820	6774.08	0.00	0	0	6833	6826	6823	6816	6813	6825	6815	87	1020	500	4630	10	1	17329579	1192	-57.82	23.89	12	0.01	-119.00	288.00	9060	20240523	-24.06	5700	20241118	20.70	7350	-6.39	20250102	6400	7.50	20250417	9060	-24.06	20240523	5700	20.70	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
43	20250423	151101	57	100.00	KONEX			N	N	N	N		N	6880	60	2	0.88	14069610	2077	1104.79	6820	6890	6710	7840	5800	6820	6774.01	0.00	0	0	6833	6826	6823	6816	6813	6825	6815	87	1020	500	4630	10	1	17329579	1192	-57.82	23.89	12	0.01	-119.00	288.00	9060	20240523	-24.06	5700	20241118	20.70	7350	-6.39	20250102	6400	7.50	20250417	9060	-24.06	20240523	5700	20.70	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
44	20250423	141059	57	100.00	KONEX			N	N	N	N		N	6710	-110	5	-1.61	12770660	1886	1003.19	6820	6890	6710	7840	5800	6820	6771.29	0.00	0	0	6833	6826	6823	6816	6813	6825	6815	87	1020	500	4630	10	1	17329579	1163	-56.39	23.30	12	0.01	-119.00	288.00	9060	20240523	-25.94	5700	20241118	17.72	7350	-8.71	20250102	6400	4.84	20250417	9060	-25.94	20240523	5700	17.72	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
45	20250423	131058	57	100.00	KONEX			N	N	N	N		N	6890	70	2	1.03	8664140	1274	677.66	6820	6890	6710	7840	5800	6820	6800.74	0.00	0	0	6833	6826	6823	6816	6813	6825	6815	87	1020	500	4630	10	1	17329579	1194	-57.90	23.92	12	0.01	-119.00	288.00	9060	20240523	-23.95	5700	20241118	20.88	7350	-6.26	20250102	6400	7.66	20250417	9060	-23.95	20240523	5700	20.88	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
46	20250423	121102	57	100.00	KONEX			N	N	N	N		N	6890	70	2	1.03	7309300	1073	570.74	6820	6890	6810	7840	5800	6820	6812.02	0.00	0	0	6833	6826	6823	6816	6813	6825	6815	87	1020	500	4630	10	1	17329579	1194	-57.90	23.92	12	0.01	-119.00	288.00	9060	20240523	-23.95	5700	20241118	20.88	7350	-6.26	20250102	6400	7.66	20250417	9060	-23.95	20240523	5700	20.88	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
47	20250423	111102	57	100.00	KONEX			N	N	N	N		N	6810	-10	5	-0.15	2263010	332	176.60	6820	6820	6810	7840	5800	6820	6816.30	0.00	0	0	6833	6826	6823	6816	6813	6825	6815	87	1020	500	4630	10	1	17329579	1180	-57.23	23.65	12	0.00	-119.00	288.00	9060	20240523	-24.83	5700	20241118	19.47	7350	-7.35	20250102	6400	6.41	20250417	9060	-24.83	20240523	5700	19.47	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
48	20250423	101104	57	100.00	KONEX			N	N	N	N		N	6810	-10	5	-0.15	2263010	332	176.60	6820	6820	6810	7840	5800	6820	6816.30	0.00	0	0	6833	6826	6823	6816	6813	6825	6815	87	1020	500	4630	10	1	17329579	1180	-57.23	23.65	12	0.00	-119.00	288.00	9060	20240523	-24.83	5700	20241118	19.47	7350	-7.35	20250102	6400	6.41	20250417	9060	-24.83	20240523	5700	19.47	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
49	20250423	091110	57	100.00	KONEX			N	N	N	N		N	6820	0	3	0.00	0	0	0.00	0	0	0	7840	5800	6820	0.00	0.00	0	0	6833	6826	6823	6816	6813	6825	6815	87	1020	500	4630	10	1	17329579	1182	-57.31	23.68	12	0.00	-119.00	288.00	9060	20240523	-24.72	5700	20241118	19.65	7350	-7.21	20250102	6400	6.56	20250417	9060	-24.72	20240523	5700	19.65	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
50	20250422	161035	57	100.00	KONEX			N	N	N	N		N	6820	0	3	0.00	1282350	188	5.97	6830	6830	6820	7840	5800	6820	6821.01	0.00	0	0	7026	6922	6836	6732	6646	6880	6690	87	1020	500	4630	10	1	17329579	1182	-57.31	23.68	12	0.00	-119.00	288.00	9060	20240523	-24.72	5700	20241118	19.65	7350	-7.21	20250102	6400	6.56	20250417	9060	-24.72	20240523	5700	19.65	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
51	20250422	151054	57	100.00	KONEX			N	N	N	N		N	6820	0	3	0.00	1268710	186	5.90	6830	6830	6820	7840	5800	6820	6821.02	0.00	0	0	7026	6922	6836	6732	6646	6880	6690	87	1020	500	4630	10	1	17329579	1182	-57.31	23.68	12	0.00	-119.00	288.00	9060	20240523	-24.72	5700	20241118	19.65	7350	-7.21	20250102	6400	6.56	20250417	9060	-24.72	20240523	5700	19.65	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
52	20250422	141054	57	100.00	KONEX			N	N	N	N		N	6820	0	3	0.00	286630	42	1.33	6830	6830	6820	7840	5800	6820	6824.52	0.00	0	0	7026	6922	6836	6732	6646	6880	6690	87	1020	500	4630	10	1	17329579	1182	-57.31	23.68	12	0.00	-119.00	288.00	9060	20240523	-24.72	5700	20241118	19.65	7350	-7.21	20250102	6400	6.56	20250417	9060	-24.72	20240523	5700	19.65	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
53	20250422	131051	57	100.00	KONEX			N	N	N	N		N	6820	0	3	0.00	286630	42	1.33	6830	6830	6820	7840	5800	6820	6824.52	0.00	0	0	7026	6922	6836	6732	6646	6880	6690	87	1020	500	4630	10	1	17329579	1182	-57.31	23.68	12	0.00	-119.00	288.00	9060	20240523	-24.72	5700	20241118	19.65	7350	-7.21	20250102	6400	6.56	20250417	9060	-24.72	20240523	5700	19.65	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
54	20250422	121055	57	100.00	KONEX			N	N	N	N		N	6820	0	3	0.00	286630	42	1.33	6830	6830	6820	7840	5800	6820	6824.52	0.00	0	0	7026	6922	6836	6732	6646	6880	6690	87	1020	500	4630	10	1	17329579	1182	-57.31	23.68	12	0.00	-119.00	288.00	9060	20240523	-24.72	5700	20241118	19.65	7350	-7.21	20250102	6400	6.56	20250417	9060	-24.72	20240523	5700	19.65	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
55	20250422	111053	57	100.00	KONEX			N	N	N	N		N	6820	0	3	0.00	286630	42	1.33	6830	6830	6820	7840	5800	6820	6824.52	0.00	0	0	7026	6922	6836	6732	6646	6880	6690	87	1020	500	4630	10	1	17329579	1182	-57.31	23.68	12	0.00	-119.00	288.00	9060	20240523	-24.72	5700	20241118	19.65	7350	-7.21	20250102	6400	6.56	20250417	9060	-24.72	20240523	5700	19.65	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
56	20250422	101053	57	100.00	KONEX			N	N	N	N		N	6820	0	3	0.00	286630	42	1.33	6830	6830	6820	7840	5800	6820	6824.52	0.00	0	0	7026	6922	6836	6732	6646	6880	6690	87	1020	500	4630	10	1	17329579	1182	-57.31	23.68	12	0.00	-119.00	288.00	9060	20240523	-24.72	5700	20241118	19.65	7350	-7.21	20250102	6400	6.56	20250417	9060	-24.72	20240523	5700	19.65	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
57	20250422	091055	57	100.00	KONEX			N	N	N	N		N	6820	0	3	0.00	0	0	0.00	0	0	0	7840	5800	6820	0.00	0.00	0	0	7026	6922	6836	6732	6646	6880	6690	87	1020	500	4630	10	1	17329579	1182	-57.31	23.68	12	0.00	-119.00	288.00	9060	20240523	-24.72	5700	20241118	19.65	7350	-7.21	20250102	6400	6.56	20250417	9060	-24.72	20240523	5700	19.65	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
58	20250421	161031	57	100.00	KONEX			N	N	N	N		N	6820	-120	5	-1.73	21630270	3151	202.77	6940	6940	6750	7980	5900	6940	6864.57	0.00	0	0	7380	7160	6880	6660	6380	7020	6520	87	1040	500	4710	10	1	17329579	1182	-57.31	23.68	12	0.02	-119.00	288.00	9060	20240523	-24.72	5700	20241118	19.65	7350	-7.21	20250102	6400	6.56	20250417	9060	-24.72	20240523	5700	19.65	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
59	20250421	151051	57	100.00	KONEX			N	N	N	N		N	6850	-90	5	-1.30	21623450	3150	202.70	6940	6940	6750	7980	5900	6940	6864.59	0.00	0	0	7380	7160	6880	6660	6380	7020	6520	87	1040	500	4710	10	1	17329579	1187	-57.56	23.78	12	0.02	-119.00	288.00	9060	20240523	-24.39	5700	20241118	20.18	7350	-6.80	20250102	6400	7.03	20250417	9060	-24.39	20240523	5700	20.18	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
60	20250421	141049	57	100.00	KONEX			N	N	N	N		N	6850	-90	5	-1.30	21075450	3070	197.55	6940	6940	6750	7980	5900	6940	6864.97	0.00	0	0	7380	7160	6880	6660	6380	7020	6520	87	1040	500	4710	10	1	17329579	1187	-57.56	23.78	12	0.02	-119.00	288.00	9060	20240523	-24.39	5700	20241118	20.18	7350	-6.80	20250102	6400	7.03	20250417	9060	-24.39	20240523	5700	20.18	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
61	20250421	131047	57	100.00	KONEX			N	N	N	N		N	6850	-90	5	-1.30	21048050	3066	197.30	6940	6940	6750	7980	5900	6940	6864.99	0.00	0	0	7380	7160	6880	6660	6380	7020	6520	87	1040	500	4710	10	1	17329579	1187	-57.56	23.78	12	0.02	-119.00	288.00	9060	20240523	-24.39	5700	20241118	20.18	7350	-6.80	20250102	6400	7.03	20250417	9060	-24.39	20240523	5700	20.18	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
62	20250421	121048	57	100.00	KONEX			N	N	N	N		N	6850	-90	5	-1.30	21034340	3064	197.17	6940	6940	6750	7980	5900	6940	6864.99	0.00	0	0	7380	7160	6880	6660	6380	7020	6520	87	1040	500	4710	10	1	17329579	1187	-57.56	23.78	12	0.02	-119.00	288.00	9060	20240523	-24.39	5700	20241118	20.18	7350	-6.80	20250102	6400	7.03	20250417	9060	-24.39	20240523	5700	20.18	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
63	20250421	111047	57	100.00	KONEX			N	N	N	N		N	6860	-80	5	-1.15	20012690	2915	187.58	6940	6940	6750	7980	5900	6940	6865.42	0.00	0	0	7380	7160	6880	6660	6380	7020	6520	87	1040	500	4710	10	1	17329579	1189	-57.65	23.82	12	0.02	-119.00	288.00	9060	20240523	-24.28	5700	20241118	20.35	7350	-6.67	20250102	6400	7.19	20250417	9060	-24.28	20240523	5700	20.35	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
64	20250421	101041	57	100.00	KONEX			N	N	N	N		N	6860	-80	5	-1.15	19463890	2835	182.43	6940	6940	6750	7980	5900	6940	6865.57	0.00	0	0	7380	7160	6880	6660	6380	7020	6520	87	1040	500	4710	10	1	17329579	1189	-57.65	23.82	12	0.02	-119.00	288.00	9060	20240523	-24.28	5700	20241118	20.35	7350	-6.67	20250102	6400	7.19	20250417	9060	-24.28	20240523	5700	20.35	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
65	20250421	091118	57	100.00	KONEX			N	N	N	N		N	6940	0	3	0.00	3997440	576	37.07	6940	6940	6940	7980	5900	6940	6940.00	0.00	0	0	7380	7160	6880	6660	6380	7020	6520	87	1040	500	4710	10	1	17329579	1203	-58.32	24.10	12	0.00	-119.00	288.00	9060	20240523	-23.40	5700	20241118	21.75	7350	-5.58	20250102	6400	8.44	20250417	9060	-23.40	20240523	5700	21.75	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
66	20250418	161031	57	100.00	KONEX			N	N	N	N		N	6940	-90	5	-1.28	10706730	1554	83.82	7100	7100	6600	8080	5980	7030	6889.79	0.00	0	0	7543	7286	6843	6586	6143	7065	6365	87	1050	500	4780	10	1	17329579	1203	-58.32	24.10	12	0.01	-119.00	288.00	9060	20240523	-23.40	5700	20241118	21.75	7350	-5.58	20250102	6400	8.44	20250417	9060	-23.40	20240523	5700	21.75	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
67	20250418	151045	57	100.00	KONEX			N	N	N	N		N	7000	-30	5	-0.43	8446790	1221	65.86	7100	7100	6800	8080	5980	7030	6917.93	0.00	0	0	7543	7286	6843	6586	6143	7065	6365	87	1050	500	4780	10	1	17329579	1213	-58.82	24.31	12	0.01	-119.00	288.00	9060	20240523	-22.74	5700	20241118	22.81	7350	-4.76	20250102	6400	9.38	20250417	9060	-22.74	20240523	5700	22.81	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
68	20250418	141049	57	100.00	KONEX			N	N	N	N		N	7010	-20	5	-0.28	3586320	510	27.51	7100	7100	6940	8080	5980	7030	7032.00	0.00	0	0	7543	7286	6843	6586	6143	7065	6365	87	1050	500	4780	10	1	17329579	1215	-58.91	24.34	12	0.00	-119.00	288.00	9060	20240523	-22.63	5700	20241118	22.98	7350	-4.63	20250102	6400	9.53	20250417	9060	-22.63	20240523	5700	22.98	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
69	20250418	131046	57	100.00	KONEX			N	N	N	N		N	7010	-20	5	-0.28	3586320	510	27.51	7100	7100	6940	8080	5980	7030	7032.00	0.00	0	0	7543	7286	6843	6586	6143	7065	6365	87	1050	500	4780	10	1	17329579	1215	-58.91	24.34	12	0.00	-119.00	288.00	9060	20240523	-22.63	5700	20241118	22.98	7350	-4.63	20250102	6400	9.53	20250417	9060	-22.63	20240523	5700	22.98	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
70	20250418	121043	57	100.00	KONEX			N	N	N	N		N	7010	-20	5	-0.28	2969440	422	22.76	7100	7100	6940	8080	5980	7030	7036.59	0.00	0	0	7543	7286	6843	6586	6143	7065	6365	87	1050	500	4780	10	1	17329579	1215	-58.91	24.34	12	0.00	-119.00	288.00	9060	20240523	-22.63	5700	20241118	22.98	7350	-4.63	20250102	6400	9.53	20250417	9060	-22.63	20240523	5700	22.98	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
71	20250418	111048	57	100.00	KONEX			N	N	N	N		N	7020	-10	5	-0.14	2913360	414	22.33	7100	7100	6940	8080	5980	7030	7037.10	0.00	0	0	7543	7286	6843	6586	6143	7065	6365	87	1050	500	4780	10	1	17329579	1217	-58.99	24.38	12	0.00	-119.00	288.00	9060	20240523	-22.52	5700	20241118	23.16	7350	-4.49	20250102	6400	9.69	20250417	9060	-22.52	20240523	5700	23.16	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
72	20250418	101048	57	100.00	KONEX			N	N	N	N		N	7020	-10	5	-0.14	2913360	414	22.33	7100	7100	6940	8080	5980	7030	7037.10	0.00	0	0	7543	7286	6843	6586	6143	7065	6365	87	1050	500	4780	10	1	17329579	1217	-58.99	24.38	12	0.00	-119.00	288.00	9060	20240523	-22.52	5700	20241118	23.16	7350	-4.49	20250102	6400	9.69	20250417	9060	-22.52	20240523	5700	23.16	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
73	20250418	091055	57	100.00	KONEX			N	N	N	N		N	7070	40	2	0.57	1506240	213	11.49	7100	7100	7070	8080	5980	7030	7071.55	0.00	0	0	7543	7286	6843	6586	6143	7065	6365	87	1050	500	4780	10	1	17329579	1225	-59.41	24.55	12	0.00	-119.00	288.00	9060	20240523	-21.96	5700	20241118	24.04	7350	-3.81	20250102	6400	10.47	20250417	9060	-21.96	20240523	5700	24.04	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
74	20250417	161037	57	100.00	KONEX			N	N	N	N		N	7030	-40	5	-0.57	12886760	1854	80.26	7100	7100	6400	8130	6010	7070	6950.79	0.00	0	0	7203	7136	7053	6986	6903	7095	6945	87	1060	500	4800	10	1	17329579	1218	-59.08	24.41	12	0.01	-119.00	288.00	9060	20240523	-22.41	5700	20241118	23.33	7350	-4.35	20250102	6400	9.84	20250417	9060	-22.41	20240523	5700	23.33	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
75	20250417	151049	57	100.00	KONEX			N	N	N	N		N	7000	-70	5	-0.99	12816460	1844	79.83	7100	7100	6400	8130	6010	7070	6950.36	0.00	0	0	7203	7136	7053	6986	6903	7095	6945	87	1060	500	4800	10	1	17329579	1213	-58.82	24.31	12	0.01	-119.00	288.00	9060	20240523	-22.74	5700	20241118	22.81	7350	-4.76	20250102	6400	9.38	20250417	9060	-22.74	20240523	5700	22.81	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
76	20250417	141050	57	100.00	KONEX			N	N	N	N		N	7050	-20	5	-0.28	11402410	1642	71.08	7100	7100	6400	8130	6010	7070	6944.22	0.00	0	0	7203	7136	7053	6986	6903	7095	6945	87	1060	500	4800	10	1	17329579	1222	-59.24	24.48	12	0.01	-119.00	288.00	9060	20240523	-22.19	5700	20241118	23.68	7350	-4.08	20250102	6400	10.16	20250417	9060	-22.19	20240523	5700	23.68	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
77	20250417	131049	57	100.00	KONEX			N	N	N	N		N	7000	-70	5	-0.99	6838310	990	42.86	7100	7100	6400	8130	6010	7070	6907.38	0.00	0	0	7203	7136	7053	6986	6903	7095	6945	87	1060	500	4800	10	1	17329579	1213	-58.82	24.31	12	0.01	-119.00	288.00	9060	20240523	-22.74	5700	20241118	22.81	7350	-4.76	20250102	6400	9.38	20250417	9060	-22.74	20240523	5700	22.81	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
78	20250417	121048	57	100.00	KONEX			N	N	N	N		N	6800	-270	5	-3.82	6803310	985	42.64	7100	7100	6400	8130	6010	7070	6906.91	0.00	0	0	7203	7136	7053	6986	6903	7095	6945	87	1060	500	4800	10	1	17329579	1178	-57.14	23.61	12	0.01	-119.00	288.00	9060	20240523	-24.94	5700	20241118	19.30	7350	-7.48	20250102	6400	6.25	20250417	9060	-24.94	20240523	5700	19.30	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
79	20250417	111046	57	100.00	KONEX			N	N	N	N		N	7070	0	3	0.00	466750	66	2.86	7100	7100	7070	8130	6010	7070	7071.97	0.00	0	0	7203	7136	7053	6986	6903	7095	6945	87	1060	500	4800	10	1	17329579	1225	-59.41	24.55	12	0.00	-119.00	288.00	9060	20240523	-21.96	5700	20241118	24.04	7350	-3.81	20250102	6900	2.46	20250414	9060	-21.96	20240523	5700	24.04	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
80	20250417	101047	57	100.00	KONEX			N	N	N	N		N	7070	0	3	0.00	466750	66	2.86	7100	7100	7070	8130	6010	7070	7071.97	0.00	0	0	7203	7136	7053	6986	6903	7095	6945	87	1060	500	4800	10	1	17329579	1225	-59.41	24.55	12	0.00	-119.00	288.00	9060	20240523	-21.96	5700	20241118	24.04	7350	-3.81	20250102	6900	2.46	20250414	9060	-21.96	20240523	5700	24.04	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
81	20250417	091052	57	100.00	KONEX			N	N	N	N		N	7090	20	2	0.28	42550	6	0.26	7100	7100	7090	8130	6010	7070	7091.67	0.00	0	0	7203	7136	7053	6986	6903	7095	6945	87	1060	500	4800	10	1	17329579	1229	-59.58	24.62	12	0.00	-119.00	288.00	9060	20240523	-21.74	5700	20241118	24.39	7350	-3.54	20250102	6900	2.75	20250414	9060	-21.74	20240523	5700	24.39	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
82	20250416	161034	57	100.00	KONEX			N	N	N	N		N	7070	-80	5	-1.12	16247510	2310	96.13	7090	7120	6970	8220	6080	7150	7033.55	0.00	0	0	7263	7206	7133	7076	7003	7235	7105	87	1070	500	4860	10	1	17329579	1225	-59.41	24.55	12	0.01	-119.00	288.00	9060	20240523	-21.96	5700	20241118	24.04	7350	-3.81	20250102	6900	2.46	20250414	9060	-21.96	20240523	5700	24.04	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
83	20250416	151047	57	100.00	KONEX			N	N	N	N		N	7070	-80	5	-1.12	16247510	2310	96.13	7090	7120	6970	8220	6080	7150	7033.55	0.00	0	0	7263	7206	7133	7076	7003	7235	7105	87	1070	500	4860	10	1	17329579	1225	-59.41	24.55	12	0.01	-119.00	288.00	9060	20240523	-21.96	5700	20241118	24.04	7350	-3.81	20250102	6900	2.46	20250414	9060	-21.96	20240523	5700	24.04	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
84	20250416	141046	57	100.00	KONEX			N	N	N	N		N	7000	-150	5	-2.10	15694440	2231	92.84	7090	7120	6970	8220	6080	7150	7034.71	0.00	0	0	7263	7206	7133	7076	7003	7235	7105	87	1070	500	4860	10	1	17329579	1213	-58.82	24.31	12	0.01	-119.00	288.00	9060	20240523	-22.74	5700	20241118	22.81	7350	-4.76	20250102	6900	1.45	20250414	9060	-22.74	20240523	5700	22.81	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
85	20250416	131044	57	100.00	KONEX			N	N	N	N		N	7000	-150	5	-2.10	15190440	2159	89.85	7090	7120	6970	8220	6080	7150	7035.87	0.00	0	0	7263	7206	7133	7076	7003	7235	7105	87	1070	500	4860	10	1	17329579	1213	-58.82	24.31	12	0.01	-119.00	288.00	9060	20240523	-22.74	5700	20241118	22.81	7350	-4.76	20250102	6900	1.45	20250414	9060	-22.74	20240523	5700	22.81	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
86	20250416	121046	57	100.00	KONEX			N	N	N	N		N	6970	-180	5	-2.52	9661220	1369	56.97	7090	7090	6970	8220	6080	7150	7057.14	0.00	0	0	7263	7206	7133	7076	7003	7235	7105	87	1070	500	4860	10	1	17329579	1208	-58.57	24.20	12	0.01	-119.00	288.00	9060	20240523	-23.07	5700	20241118	22.28	7350	-5.17	20250102	6900	1.01	20250414	9060	-23.07	20240523	5700	22.28	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
87	20250416	111044	57	100.00	KONEX			N	N	N	N		N	7080	-70	5	-0.98	6715300	948	39.45	7090	7090	7080	8220	6080	7150	7083.65	0.00	0	0	7263	7206	7133	7076	7003	7235	7105	87	1070	500	4860	10	1	17329579	1227	-59.50	24.58	12	0.01	-119.00	288.00	9060	20240523	-21.85	5700	20241118	24.21	7350	-3.67	20250102	6900	2.61	20250414	9060	-21.85	20240523	5700	24.21	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
88	20250416	101044	57	100.00	KONEX			N	N	N	N		N	7080	-70	5	-0.98	6219700	878	36.54	7090	7090	7080	8220	6080	7150	7083.94	0.00	0	0	7263	7206	7133	7076	7003	7235	7105	87	1070	500	4860	10	1	17329579	1227	-59.50	24.58	12	0.01	-119.00	288.00	9060	20240523	-21.85	5700	20241118	24.21	7350	-3.67	20250102	6900	2.61	20250414	9060	-21.85	20240523	5700	24.21	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
89	20250416	091052	57	100.00	KONEX			N	N	N	N		N	7150	0	3	0.00	0	0	0.00	0	0	0	8220	6080	7150	0.00	0.00	0	0	7263	7206	7133	7076	7003	7235	7105	87	1070	500	4860	10	1	17329579	1239	-60.08	24.83	12	0.00	-119.00	288.00	9060	20240523	-21.08	5700	20241118	25.44	7350	-2.72	20250102	6900	3.62	20250414	9060	-21.08	20240523	5700	25.44	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
90	20250415	161031	57	100.00	KONEX			N	N	N	N		N	7150	-10	5	-0.14	17180410	2403	34.69	7100	7190	7060	8230	6090	7160	7149.57	0.00	0	0	7586	7372	7136	6922	6686	7255	6805	87	1070	500	4860	10	1	17329579	1239	-60.08	24.83	12	0.01	-119.00	288.00	9060	20240523	-21.08	5700	20241118	25.44	7350	-2.72	20250102	6900	3.62	20250414	9060	-21.08	20240523	5700	25.44	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
91	20250415	151044	57	100.00	KONEX			N	N	N	N		N	7150	-10	5	-0.14	16744260	2342	33.80	7100	7190	7060	8230	6090	7160	7149.56	0.00	0	0	7586	7372	7136	6922	6686	7255	6805	87	1070	500	4860	10	1	17329579	1239	-60.08	24.83	12	0.01	-119.00	288.00	9060	20240523	-21.08	5700	20241118	25.44	7350	-2.72	20250102	6900	3.62	20250414	9060	-21.08	20240523	5700	25.44	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
92	20250415	141043	57	100.00	KONEX			N	N	N	N		N	7150	-10	5	-0.14	16729960	2340	33.78	7100	7190	7060	8230	6090	7160	7149.56	0.00	0	0	7586	7372	7136	6922	6686	7255	6805	87	1070	500	4860	10	1	17329579	1239	-60.08	24.83	12	0.01	-119.00	288.00	9060	20240523	-21.08	5700	20241118	25.44	7350	-2.72	20250102	6900	3.62	20250414	9060	-21.08	20240523	5700	25.44	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
93	20250415	131043	57	100.00	KONEX			N	N	N	N		N	7160	0	3	0.00	16722810	2339	33.76	7100	7190	7060	8230	6090	7160	7149.56	0.00	0	0	7586	7372	7136	6922	6686	7255	6805	87	1070	500	4860	10	1	17329579	1241	-60.17	24.86	12	0.01	-119.00	288.00	9060	20240523	-20.97	5700	20241118	25.61	7350	-2.59	20250102	6900	3.77	20250414	9060	-20.97	20240523	5700	25.61	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
94	20250415	121040	57	100.00	KONEX			N	N	N	N		N	7160	0	3	0.00	15999650	2238	32.30	7100	7190	7060	8230	6090	7160	7149.08	0.00	0	0	7586	7372	7136	6922	6686	7255	6805	87	1070	500	4860	10	1	17329579	1241	-60.17	24.86	12	0.01	-119.00	288.00	9060	20240523	-20.97	5700	20241118	25.61	7350	-2.59	20250102	6900	3.77	20250414	9060	-20.97	20240523	5700	25.61	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
95	20250415	111043	57	100.00	KONEX			N	N	N	N		N	7170	10	2	0.14	12326570	1725	24.90	7100	7190	7060	8230	6090	7160	7145.84	0.00	0	0	7586	7372	7136	6922	6686	7255	6805	87	1070	500	4860	10	1	17329579	1243	-60.25	24.90	12	0.01	-119.00	288.00	9060	20240523	-20.86	5700	20241118	25.79	7350	-2.45	20250102	6900	3.91	20250414	9060	-20.86	20240523	5700	25.79	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
96	20250415	101042	57	100.00	KONEX			N	N	N	N		N	7170	10	2	0.14	12241500	1713	24.73	7100	7190	7100	8230	6090	7160	7146.23	0.00	0	0	7586	7372	7136	6922	6686	7255	6805	87	1070	500	4860	10	1	17329579	1243	-60.25	24.90	12	0.01	-119.00	288.00	9060	20240523	-20.86	5700	20241118	25.79	7350	-2.45	20250102	6900	3.91	20250414	9060	-20.86	20240523	5700	25.79	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
97	20250415	091046	57	100.00	KONEX			N	N	N	N		N	7170	10	2	0.14	8084660	1133	16.35	7100	7190	7100	8230	6090	7160	7135.62	0.00	0	0	7586	7372	7136	6922	6686	7255	6805	87	1070	500	4860	10	1	17329579	1243	-60.25	24.90	12	0.01	-119.00	288.00	9060	20240523	-20.86	5700	20241118	25.79	7350	-2.45	20250102	6900	3.91	20250414	9060	-20.86	20240523	5700	25.79	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
98	20250414	161030	57	100.00	KONEX			N	N	N	N		N	7160	-190	5	-2.59	49160480	6928	0.00	7350	7350	6900	8450	6250	7350	7095.91	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	2200	10	1	17329579	1241	-60.17	24.86	12	0.04	-119.00	288.00	9060	20240523	-20.97	5700	20241118	25.61	7350	0.00	20250102	6900	3.77	20250414	9060	-20.97	20240523	5700	25.61	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
99	20250414	151038	57	100.00	KONEX			N	N	N	N		N	7160	-190	5	-2.59	47728480	6728	0.00	7350	7350	6900	8450	6250	7350	7094.01	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	2200	10	1	17329579	1241	-60.17	24.86	12	0.04	-119.00	288.00	9060	20240523	-20.97	5700	20241118	25.61	7350	0.00	20250102	6900	3.77	20250414	9060	-20.97	20240523	5700	25.61	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
100	20250414	141038	57	100.00	KONEX			N	N	N	N		N	7140	-210	5	-2.86	35763370	5042	0.00	7350	7350	6900	8450	6250	7350	7093.09	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	2200	10	1	17329579	1237	-60.00	24.79	12	0.03	-119.00	288.00	9060	20240523	-21.19	5700	20241118	25.26	7350	0.00	20250102	6900	3.48	20250414	9060	-21.19	20240523	5700	25.26	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
101	20250414	131035	57	100.00	KONEX			N	N	N	N		N	7000	-350	5	-4.76	22174830	3105	0.00	7350	7350	6900	8450	6250	7350	7141.65	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	2200	10	1	17329579	1213	-58.82	24.31	12	0.02	-119.00	288.00	9060	20240523	-22.74	5700	20241118	22.81	7350	0.00	20250102	6900	1.45	20250414	9060	-22.74	20240523	5700	22.81	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
102	20250414	121038	57	100.00	KONEX			N	N	N	N		N	7000	-350	5	-4.76	15658030	2174	0.00	7350	7350	7000	8450	6250	7350	7202.41	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	2200	10	1	17329579	1213	-58.82	24.31	12	0.01	-119.00	288.00	9060	20240523	-22.74	5700	20241118	22.81	7350	0.00	20250102	7000	0.00	20250414	9060	-22.74	20240523	5700	22.81	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
103	20250414	111033	57	100.00	KONEX			N	N	N	N		N	7190	-160	5	-2.18	11821010	1632	0.00	7350	7350	7170	8450	6250	7350	7243.27	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	2200	10	1	17329579	1246	-60.42	24.97	12	0.01	-119.00	288.00	9060	20240523	-20.64	5700	20241118	26.14	7350	0.00	20250102	7170	0.28	20250414	9060	-20.64	20240523	5700	26.14	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
104	20250414	101035	57	100.00	KONEX			N	N	N	N		N	7190	-160	5	-2.18	4913440	671	0.00	7350	7350	7190	8450	6250	7350	7322.56	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	2200	10	1	17329579	1246	-60.42	24.97	12	0.00	-119.00	288.00	9060	20240523	-20.64	5700	20241118	26.14	7350	0.00	20250102	7190	0.00	20250414	9060	-20.64	20240523	5700	26.14	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
105	20250414	091036	57	100.00	KONEX			N	N	N	N		N	7200	-150	5	-2.04	4151250	565	0.00	7350	7350	7200	8450	6250	7350	7347.35	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	2200	10	1	17329579	1248	-60.50	25.00	12	0.00	-119.00	288.00	9060	20240523	-20.53	5700	20241118	26.32	7350	0.00	20250102	7200	0.00	20250414	9060	-20.53	20240523	5700	26.32	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
106	20250411	161025	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
107	20250411	151034	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
108	20250411	141032	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
109	20250411	131034	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
110	20250411	121035	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
111	20250411	111034	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
112	20250411	101037	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
113	20250411	091041	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
114	20250410	161029	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
115	20250410	151033	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
116	20250410	141029	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
117	20250410	131029	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
118	20250410	121029	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
119	20250410	111028	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
120	20250410	101030	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
121	20250410	091032	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
122	20250409	161023	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
123	20250409	150829	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
124	20250409	141020	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
125	20250409	131016	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
126	20250409	121019	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
127	20250409	111016	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
128	20250409	101022	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
129	20250409	091026	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
130	20250408	161008	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
131	20250408	151016	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
132	20250408	141013	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
133	20250408	131010	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
134	20250408	121015	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
135	20250408	111012	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
136	20250408	101014	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
137	20250408	091016	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
138	20250407	161002	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
139	20250407	151009	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
140	20250407	141006	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
141	20250407	131004	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
142	20250407	121003	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
143	20250407	111005	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
144	20250407	101005	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
145	20250407	091006	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
146	20250404	161002	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
147	20250404	151012	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
148	20250404	141014	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
149	20250404	131012	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
150	20250404	121005	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
151	20250404	111010	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
152	20250404	101009	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
153	20250404	091014	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
154	20250403	160952	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
155	20250403	151001	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
156	20250403	141000	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
157	20250403	130959	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
158	20250403	120956	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
159	20250403	111000	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
160	20250403	101001	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
161	20250403	091003	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
162	20250402	160939	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
163	20250402	150940	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
164	20250402	140942	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
165	20250402	130942	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
166	20250402	120941	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
167	20250402	110943	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
168	20250402	100940	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
169	20250402	090949	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
170	20250401	160949	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
171	20250401	150947	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
172	20250401	140948	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
173	20250401	130948	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
174	20250401	120950	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
175	20250401	110936	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
176	20250401	100934	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
177	20250401	090935	58	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	87	1100	500	0	10	1	17329579	1274	-61.76	25.52	12	0.00	-119.00	288.00	9060	20240523	-18.87	5700	20241118	28.95	7350	0.00	20250102	7350	0.00	20250102	9060	-18.87	20240523	5700	28.95	20241118	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N