KissMeData/136660/price/prices-20250401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250414	160810	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	1199	1	100.00	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6000	20240419	-80.02	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
3	20250414	150817	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	1199	1	100.00	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6000	20240419	-80.02	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
4	20250414	140816	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	1199	1	100.00	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6000	20240419	-80.02	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
5	20250414	130814	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	1199	1	100.00	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6000	20240419	-80.02	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
6	20250414	120816	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	1199	1	100.00	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6000	20240419	-80.02	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
7	20250414	110812	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	1199	1	100.00	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6000	20240419	-80.02	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
8	20250414	100814	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	1199	1	100.00	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6000	20240419	-80.02	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
9	20250414	090815	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	1199	1	100.00	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6000	20240419	-80.02	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
10	20250411	160805	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	1199	1	4.76	1199	1199	1199	1265	935	1100	1199.00	0.00	0	0	1362	1230	1165	1033	968	1198	1001	12	165	500	660	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.97	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
11	20250411	150813	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	1199	1	4.76	1199	1199	1199	1265	935	1100	1199.00	0.00	0	0	1362	1230	1165	1033	968	1198	1001	12	165	500	660	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.97	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
12	20250411	140812	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	1199	1	4.76	1199	1199	1199	1265	935	1100	1199.00	0.00	0	0	1362	1230	1165	1033	968	1198	1001	12	165	500	660	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.97	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
13	20250411	130814	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	1199	1	4.76	1199	1199	1199	1265	935	1100	1199.00	0.00	0	0	1362	1230	1165	1033	968	1198	1001	12	165	500	660	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.97	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
14	20250411	120815	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	1199	1	4.76	1199	1199	1199	1265	935	1100	1199.00	0.00	0	0	1362	1230	1165	1033	968	1198	1001	12	165	500	660	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.97	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
15	20250411	110814	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	1199	1	4.76	1199	1199	1199	1265	935	1100	1199.00	0.00	0	0	1362	1230	1165	1033	968	1198	1001	12	165	500	660	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.97	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
16	20250411	100815	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	1199	1	4.76	1199	1199	1199	1265	935	1100	1199.00	0.00	0	0	1362	1230	1165	1033	968	1198	1001	12	165	500	660	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.97	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
17	20250411	090818	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	1199	1	4.76	1199	1199	1199	1265	935	1100	1199.00	0.00	0	0	1362	1230	1165	1033	968	1198	1001	12	165	500	660	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.97	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
18	20250410	160809	57	100.00	KONEX			N	N	N	N		N	1100	-194	4	-14.99	23297	21	9.46	1297	1297	1100	1488	1100	1294	1109.38	0.00	0	0	1478	1386	1203	1111	928	1432	1157	12	194	500	770	1	1	2360950	26	-0.76	0.35	12	0.00	-1445.00	3145.00	6300	20240401	-82.54	900	20250114	22.22	1400	-21.43	20250107	900	22.22	20250114	2160	-49.07	20241213	246	347.15	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
19	20250410	150812	57	100.00	KONEX			N	N	N	N		N	1100	-194	4	-14.99	23297	21	9.46	1297	1297	1100	1488	1100	1294	1109.38	0.00	0	0	1478	1386	1203	1111	928	1432	1157	12	194	500	770	1	1	2360950	26	-0.76	0.35	12	0.00	-1445.00	3145.00	6300	20240401	-82.54	900	20250114	22.22	1400	-21.43	20250107	900	22.22	20250114	2160	-49.07	20241213	246	347.15	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
20	20250410	140810	57	100.00	KONEX			N	N	N	N		N	1100	-194	4	-14.99	12297	11	4.95	1297	1297	1100	1488	1100	1294	1117.91	0.00	0	0	1478	1386	1203	1111	928	1432	1157	12	194	500	770	1	1	2360950	26	-0.76	0.35	12	0.00	-1445.00	3145.00	6300	20240401	-82.54	900	20250114	22.22	1400	-21.43	20250107	900	22.22	20250114	2160	-49.07	20241213	246	347.15	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
21	20250410	130810	57	100.00	KONEX			N	N	N	N		N	1100	-194	4	-14.99	12297	11	4.95	1297	1297	1100	1488	1100	1294	1117.91	0.00	0	0	1478	1386	1203	1111	928	1432	1157	12	194	500	770	1	1	2360950	26	-0.76	0.35	12	0.00	-1445.00	3145.00	6300	20240401	-82.54	900	20250114	22.22	1400	-21.43	20250107	900	22.22	20250114	2160	-49.07	20241213	246	347.15	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
22	20250410	120810	57	100.00	KONEX			N	N	N	N		N	1100	-194	4	-14.99	12297	11	4.95	1297	1297	1100	1488	1100	1294	1117.91	0.00	0	0	1478	1386	1203	1111	928	1432	1157	12	194	500	770	1	1	2360950	26	-0.76	0.35	12	0.00	-1445.00	3145.00	6300	20240401	-82.54	900	20250114	22.22	1400	-21.43	20250107	900	22.22	20250114	2160	-49.07	20241213	246	347.15	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
23	20250410	110809	57	100.00	KONEX			N	N	N	N		N	1100	-194	4	-14.99	12297	11	4.95	1297	1297	1100	1488	1100	1294	1117.91	0.00	0	0	1478	1386	1203	1111	928	1432	1157	12	194	500	770	1	1	2360950	26	-0.76	0.35	12	0.00	-1445.00	3145.00	6300	20240401	-82.54	900	20250114	22.22	1400	-21.43	20250107	900	22.22	20250114	2160	-49.07	20241213	246	347.15	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
24	20250410	100810	57	100.00	KONEX			N	N	N	N		N	1297	3	2	0.23	1297	1	0.45	1297	1297	1297	1488	1100	1294	1297.00	0.00	0	0	1478	1386	1203	1111	928	1432	1157	12	194	500	770	1	1	2360950	31	-0.90	0.41	12	0.00	-1445.00	3145.00	6300	20240401	-79.41	900	20250114	44.11	1400	-7.36	20250107	900	44.11	20250114	2160	-39.95	20241213	246	427.24	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
25	20250410	090813	57	100.00	KONEX			N	N	N	N		N	1297	3	2	0.23	1297	1	0.45	1297	1297	1297	1488	1100	1294	1297.00	0.00	0	0	1478	1386	1203	1111	928	1432	1157	12	194	500	770	1	1	2360950	31	-0.90	0.41	12	0.00	-1445.00	3145.00	6300	20240401	-79.41	900	20250114	44.11	1400	-7.36	20250107	900	44.11	20250114	2160	-39.95	20241213	246	427.24	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
26	20250409	160804	57	100.00	KONEX			N	N	N	N		N	1294	95	2	7.92	245849	222	76.03	1200	1295	1020	1378	1020	1199	1107.43	0.00	0	0	1319	1258	1139	1078	959	1289	1109	12	179	500	710	1	1	2360950	31	-0.90	0.41	12	0.01	-1445.00	3145.00	6300	20240401	-79.46	900	20250114	43.78	1400	-7.57	20250107	900	43.78	20250114	2160	-40.09	20241213	246	426.02	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
27	20250409	150621	57	100.00	KONEX			N	N	N	N		N	1100	-99	5	-8.26	133555	121	41.44	1200	1295	1020	1378	1020	1199	1103.76	0.00	0	0	1319	1258	1139	1078	959	1289	1109	12	179	500	710	1	1	2360950	26	-0.76	0.35	12	0.01	-1445.00	3145.00	6300	20240401	-82.54	900	20250114	22.22	1400	-21.43	20250107	900	22.22	20250114	2160	-49.07	20241213	246	347.15	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
28	20250409	140803	57	100.00	KONEX			N	N	N	N		N	1097	-102	5	-8.51	23896	23	7.88	1200	1200	1020	1378	1020	1199	1038.96	0.00	0	0	1319	1258	1139	1078	959	1289	1109	12	179	500	710	1	1	2360950	26	-0.76	0.35	12	0.00	-1445.00	3145.00	6300	20240401	-82.59	900	20250114	21.89	1400	-21.64	20250107	900	21.89	20250114	2160	-49.21	20241213	246	345.93	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
29	20250409	130800	57	100.00	KONEX			N	N	N	N		N	1097	-102	5	-8.51	23896	23	7.88	1200	1200	1020	1378	1020	1199	1038.96	0.00	0	0	1319	1258	1139	1078	959	1289	1109	12	179	500	710	1	1	2360950	26	-0.76	0.35	12	0.00	-1445.00	3145.00	6300	20240401	-82.59	900	20250114	21.89	1400	-21.64	20250107	900	21.89	20250114	2160	-49.21	20241213	246	345.93	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
30	20250409	120802	57	100.00	KONEX			N	N	N	N		N	1097	-102	5	-8.51	23896	23	7.88	1200	1200	1020	1378	1020	1199	1038.96	0.00	0	0	1319	1258	1139	1078	959	1289	1109	12	179	500	710	1	1	2360950	26	-0.76	0.35	12	0.00	-1445.00	3145.00	6300	20240401	-82.59	900	20250114	21.89	1400	-21.64	20250107	900	21.89	20250114	2160	-49.21	20241213	246	345.93	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
31	20250409	110759	57	100.00	KONEX			N	N	N	N		N	1020	-179	4	-14.93	22799	22	7.53	1200	1200	1020	1378	1020	1199	1036.32	0.00	0	0	1319	1258	1139	1078	959	1289	1109	12	179	500	710	1	1	2360950	24	-0.71	0.32	12	0.00	-1445.00	3145.00	6300	20240401	-83.81	900	20250114	13.33	1400	-27.14	20250107	900	13.33	20250114	2160	-52.78	20241213	246	314.63	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
32	20250409	100805	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	12599	12	4.11	1200	1200	1020	1378	1020	1199	1049.92	0.00	0	0	1319	1258	1139	1078	959	1289	1109	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.97	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
33	20250409	090807	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	12599	12	4.11	1200	1200	1020	1378	1020	1199	1049.92	0.00	0	0	1319	1258	1139	1078	959	1289	1109	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.97	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
34	20250408	160754	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	300768	292	1327.27	1020	1200	1020	1378	1020	1199	1030.03	0.00	0	0	1371	1284	1112	1025	853	1328	1069	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.01	-1445.00	3145.00	6300	20240401	-80.97	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
35	20250408	150801	57	100.00	KONEX			N	N	N	N		N	1020	-179	4	-14.93	185600	181	822.73	1020	1200	1020	1378	1020	1199	1025.41	0.00	0	0	1371	1284	1112	1025	853	1328	1069	12	179	500	710	1	1	2360950	24	-0.71	0.32	12	0.01	-1445.00	3145.00	6300	20240401	-83.81	900	20250114	13.33	1400	-27.14	20250107	900	13.33	20250114	2160	-52.78	20241213	246	314.63	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
36	20250408	140758	57	100.00	KONEX			N	N	N	N		N	1020	-179	4	-14.93	184580	180	818.18	1020	1200	1020	1378	1020	1199	1025.44	0.00	0	0	1371	1284	1112	1025	853	1328	1069	12	179	500	710	1	1	2360950	24	-0.71	0.32	12	0.01	-1445.00	3145.00	6300	20240401	-83.81	900	20250114	13.33	1400	-27.14	20250107	900	13.33	20250114	2160	-52.78	20241213	246	314.63	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
37	20250408	130756	57	100.00	KONEX			N	N	N	N		N	1020	-179	4	-14.93	174380	170	772.73	1020	1200	1020	1378	1020	1199	1025.76	0.00	0	0	1371	1284	1112	1025	853	1328	1069	12	179	500	710	1	1	2360950	24	-0.71	0.32	12	0.01	-1445.00	3145.00	6300	20240401	-83.81	900	20250114	13.33	1400	-27.14	20250107	900	13.33	20250114	2160	-52.78	20241213	246	314.63	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
38	20250408	120759	57	100.00	KONEX			N	N	N	N		N	1020	-179	4	-14.93	174380	170	772.73	1020	1200	1020	1378	1020	1199	1025.76	0.00	0	0	1371	1284	1112	1025	853	1328	1069	12	179	500	710	1	1	2360950	24	-0.71	0.32	12	0.01	-1445.00	3145.00	6300	20240401	-83.81	900	20250114	13.33	1400	-27.14	20250107	900	13.33	20250114	2160	-52.78	20241213	246	314.63	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
39	20250408	110757	57	100.00	KONEX			N	N	N	N		N	1020	-179	4	-14.93	174380	170	772.73	1020	1200	1020	1378	1020	1199	1025.76	0.00	0	0	1371	1284	1112	1025	853	1328	1069	12	179	500	710	1	1	2360950	24	-0.71	0.32	12	0.01	-1445.00	3145.00	6300	20240401	-83.81	900	20250114	13.33	1400	-27.14	20250107	900	13.33	20250114	2160	-52.78	20241213	246	314.63	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
40	20250408	100758	57	100.00	KONEX			N	N	N	N		N	1200	1	2	0.08	22400	21	95.45	1020	1200	1020	1378	1020	1199	1066.67	0.00	0	0	1371	1284	1112	1025	853	1328	1069	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.95	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
41	20250408	090800	57	100.00	KONEX			N	N	N	N		N	1200	1	2	0.08	22400	21	95.45	1020	1200	1020	1378	1020	1199	1066.67	0.00	0	0	1371	1284	1112	1025	853	1328	1069	12	179	500	710	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.95	900	20250114	33.33	1400	-14.29	20250107	900	33.33	20250114	2160	-44.44	20241213	246	387.80	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
42	20250407	160749	57	100.00	KONEX			N	N	N	N		N	1199	97	2	8.80	21798	22	6.59	1199	1199	940	1267	937	1102	990.82	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	12	165	500	660	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.97	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
43	20250407	150755	57	100.00	KONEX			N	N	N	N		N	1199	97	2	8.80	21798	22	6.59	1199	1199	940	1267	937	1102	990.82	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	12	165	500	660	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.97	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
44	20250407	140752	57	100.00	KONEX			N	N	N	N		N	1199	97	2	8.80	21798	22	6.59	1199	1199	940	1267	937	1102	990.82	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	12	165	500	660	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.97	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
45	20250407	130751	57	100.00	KONEX			N	N	N	N		N	1199	97	2	8.80	21798	22	6.59	1199	1199	940	1267	937	1102	990.82	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	12	165	500	660	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.97	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
46	20250407	120751	57	100.00	KONEX			N	N	N	N		N	1199	97	2	8.80	21798	22	6.59	1199	1199	940	1267	937	1102	990.82	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	12	165	500	660	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.97	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
47	20250407	110752	57	100.00	KONEX			N	N	N	N		N	1199	97	2	8.80	21798	22	6.59	1199	1199	940	1267	937	1102	990.82	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	12	165	500	660	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.97	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
48	20250407	100752	57	100.00	KONEX			N	N	N	N		N	1199	97	2	8.80	21798	22	6.59	1199	1199	940	1267	937	1102	990.82	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	12	165	500	660	1	1	2360950	28	-0.83	0.38	12	0.00	-1445.00	3145.00	6300	20240401	-80.97	900	20250114	33.22	1400	-14.36	20250107	900	33.22	20250114	2160	-44.49	20241213	246	387.40	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
49	20250407	090753	57	100.00	KONEX			N	N	N	N		N	940	-162	5	-14.70	20599	21	6.29	1199	1199	940	1267	937	1102	980.90	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	12	165	500	660	1	1	2360950	22	-0.65	0.30	12	0.00	-1445.00	3145.00	6300	20240401	-85.08	900	20250114	4.44	1400	-32.86	20250107	900	4.44	20250114	2160	-56.48	20241213	246	282.11	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
50	20250404	160749	57	100.00	KONEX			N	N	N	N		N	1102	-194	4	-14.97	368068	334	33400.00	1102	1102	1102	1490	1102	1296	1102.00	0.00	0	0	1296	1296	1296	1296	1296	1296	1296	12	194	500	770	1	1	2360950	26	-0.76	0.35	12	0.01	-1445.00	3145.00	6300	20240401	-82.51	900	20250114	22.44	1400	-21.29	20250107	900	22.44	20250114	2160	-48.98	20241213	246	347.97	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
51	20250404	150756	57	100.00	KONEX			N	N	N	N		N	1102	-194	4	-14.97	368068	334	33400.00	1102	1102	1102	1490	1102	1296	1102.00	0.00	0	0	1296	1296	1296	1296	1296	1296	1296	12	194	500	770	1	1	2360950	26	-0.76	0.35	12	0.01	-1445.00	3145.00	6300	20240401	-82.51	900	20250114	22.44	1400	-21.29	20250107	900	22.44	20250114	2160	-48.98	20241213	246	347.97	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
52	20250404	140759	57	100.00	KONEX			N	N	N	N		N	1102	-194	4	-14.97	257868	234	23400.00	1102	1102	1102	1490	1102	1296	1102.00	0.00	0	0	1296	1296	1296	1296	1296	1296	1296	12	194	500	770	1	1	2360950	26	-0.76	0.35	12	0.01	-1445.00	3145.00	6300	20240401	-82.51	900	20250114	22.44	1400	-21.29	20250107	900	22.44	20250114	2160	-48.98	20241213	246	347.97	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
53	20250404	130757	57	100.00	KONEX			N	N	N	N		N	1102	-194	4	-14.97	257868	234	23400.00	1102	1102	1102	1490	1102	1296	1102.00	0.00	0	0	1296	1296	1296	1296	1296	1296	1296	12	194	500	770	1	1	2360950	26	-0.76	0.35	12	0.01	-1445.00	3145.00	6300	20240401	-82.51	900	20250114	22.44	1400	-21.29	20250107	900	22.44	20250114	2160	-48.98	20241213	246	347.97	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
54	20250404	120751	57	100.00	KONEX			N	N	N	N		N	1102	-194	4	-14.97	257868	234	23400.00	1102	1102	1102	1490	1102	1296	1102.00	0.00	0	0	1296	1296	1296	1296	1296	1296	1296	12	194	500	770	1	1	2360950	26	-0.76	0.35	12	0.01	-1445.00	3145.00	6300	20240401	-82.51	900	20250114	22.44	1400	-21.29	20250107	900	22.44	20250114	2160	-48.98	20241213	246	347.97	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
55	20250404	110755	57	100.00	KONEX			N	N	N	N		N	1102	-194	4	-14.97	257868	234	23400.00	1102	1102	1102	1490	1102	1296	1102.00	0.00	0	0	1296	1296	1296	1296	1296	1296	1296	12	194	500	770	1	1	2360950	26	-0.76	0.35	12	0.01	-1445.00	3145.00	6300	20240401	-82.51	900	20250114	22.44	1400	-21.29	20250107	900	22.44	20250114	2160	-48.98	20241213	246	347.97	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
56	20250404	100755	57	100.00	KONEX			N	N	N	N		N	1102	-194	4	-14.97	95874	87	8700.00	1102	1102	1102	1490	1102	1296	1102.00	0.00	0	0	1296	1296	1296	1296	1296	1296	1296	12	194	500	770	1	1	2360950	26	-0.76	0.35	12	0.00	-1445.00	3145.00	6300	20240401	-82.51	900	20250114	22.44	1400	-21.29	20250107	900	22.44	20250114	2160	-48.98	20241213	246	347.97	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
57	20250404	090758	57	100.00	KONEX			N	N	N	N		N	1102	-194	4	-14.97	11020	10	1000.00	1102	1102	1102	1490	1102	1296	1102.00	0.00	0	0	1296	1296	1296	1296	1296	1296	1296	12	194	500	770	1	1	2360950	26	-0.76	0.35	12	0.00	-1445.00	3145.00	6300	20240401	-82.51	900	20250114	22.44	1400	-21.29	20250107	900	22.44	20250114	2160	-48.98	20241213	246	347.97	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
58	20250403	160742	57	100.00	KONEX			N	N	N	N		N	1296	-1	5	-0.08	1296	1	0.00	1296	1296	1296	1491	1103	1297	1296.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2360950	31	-0.90	0.41	12	0.00	-1445.00	3145.00	6300	20240401	-79.43	900	20250114	44.00	1400	-7.43	20250107	900	44.00	20250114	2160	-40.00	20241213	246	426.83	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
59	20250403	150749	57	100.00	KONEX			N	N	N	N		N	1296	-1	5	-0.08	1296	1	0.00	1296	1296	1296	1491	1103	1297	1296.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2360950	31	-0.90	0.41	12	0.00	-1445.00	3145.00	6300	20240401	-79.43	900	20250114	44.00	1400	-7.43	20250107	900	44.00	20250114	2160	-40.00	20241213	246	426.83	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
60	20250403	140748	57	100.00	KONEX			N	N	N	N		N	1296	-1	5	-0.08	1296	1	0.00	1296	1296	1296	1491	1103	1297	1296.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2360950	31	-0.90	0.41	12	0.00	-1445.00	3145.00	6300	20240401	-79.43	900	20250114	44.00	1400	-7.43	20250107	900	44.00	20250114	2160	-40.00	20241213	246	426.83	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
61	20250403	130747	57	100.00	KONEX			N	N	N	N		N	1296	-1	5	-0.08	1296	1	0.00	1296	1296	1296	1491	1103	1297	1296.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2360950	31	-0.90	0.41	12	0.00	-1445.00	3145.00	6300	20240401	-79.43	900	20250114	44.00	1400	-7.43	20250107	900	44.00	20250114	2160	-40.00	20241213	246	426.83	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
62	20250403	120745	57	100.00	KONEX			N	N	N	N		N	1296	-1	5	-0.08	1296	1	0.00	1296	1296	1296	1491	1103	1297	1296.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2360950	31	-0.90	0.41	12	0.00	-1445.00	3145.00	6300	20240401	-79.43	900	20250114	44.00	1400	-7.43	20250107	900	44.00	20250114	2160	-40.00	20241213	246	426.83	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
63	20250403	110748	57	100.00	KONEX			N	N	N	N		N	1296	-1	5	-0.08	1296	1	0.00	1296	1296	1296	1491	1103	1297	1296.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2360950	31	-0.90	0.41	12	0.00	-1445.00	3145.00	6300	20240401	-79.43	900	20250114	44.00	1400	-7.43	20250107	900	44.00	20250114	2160	-40.00	20241213	246	426.83	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
64	20250403	100748	57	100.00	KONEX			N	N	N	N		N	1296	-1	5	-0.08	1296	1	0.00	1296	1296	1296	1491	1103	1297	1296.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2360950	31	-0.90	0.41	12	0.00	-1445.00	3145.00	6300	20240401	-79.43	900	20250114	44.00	1400	-7.43	20250107	900	44.00	20250114	2160	-40.00	20241213	246	426.83	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
65	20250403	090751	57	100.00	KONEX			N	N	N	N		N	1296	-1	5	-0.08	1296	1	0.00	1296	1296	1296	1491	1103	1297	1296.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	12	194	500	770	1	1	2360950	31	-0.90	0.41	12	0.00	-1445.00	3145.00	6300	20240401	-79.43	900	20250114	44.00	1400	-7.43	20250107	900	44.00	20250114	2160	-40.00	20241213	246	426.83	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
66	20250402	160731	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1425	1361	1233	1169	1041	1393	1201	12	194	500	770	1	1	2360950	31	-0.90	0.41	12	0.00	-1445.00	3145.00	6300	20240401	-79.41	900	20250114	44.11	1400	-7.36	20250107	900	44.11	20250114	2160	-39.95	20241213	246	427.24	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
67	20250402	150731	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1425	1361	1233	1169	1041	1393	1201	12	194	500	770	1	1	2360950	31	-0.90	0.41	12	0.00	-1445.00	3145.00	6300	20240401	-79.41	900	20250114	44.11	1400	-7.36	20250107	900	44.11	20250114	2160	-39.95	20241213	246	427.24	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
68	20250402	140733	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1425	1361	1233	1169	1041	1393	1201	12	194	500	770	1	1	2360950	31	-0.90	0.41	12	0.00	-1445.00	3145.00	6300	20240401	-79.41	900	20250114	44.11	1400	-7.36	20250107	900	44.11	20250114	2160	-39.95	20241213	246	427.24	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
69	20250402	130736	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1425	1361	1233	1169	1041	1393	1201	12	194	500	770	1	1	2360950	31	-0.90	0.41	12	0.00	-1445.00	3145.00	6300	20240401	-79.41	900	20250114	44.11	1400	-7.36	20250107	900	44.11	20250114	2160	-39.95	20241213	246	427.24	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
70	20250402	120734	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1425	1361	1233	1169	1041	1393	1201	12	194	500	770	1	1	2360950	31	-0.90	0.41	12	0.00	-1445.00	3145.00	6300	20240401	-79.41	900	20250114	44.11	1400	-7.36	20250107	900	44.11	20250114	2160	-39.95	20241213	246	427.24	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
71	20250402	110734	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1425	1361	1233	1169	1041	1393	1201	12	194	500	770	1	1	2360950	31	-0.90	0.41	12	0.00	-1445.00	3145.00	6300	20240401	-79.41	900	20250114	44.11	1400	-7.36	20250107	900	44.11	20250114	2160	-39.95	20241213	246	427.24	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
72	20250402	100732	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1425	1361	1233	1169	1041	1393	1201	12	194	500	770	1	1	2360950	31	-0.90	0.41	12	0.00	-1445.00	3145.00	6300	20240401	-79.41	900	20250114	44.11	1400	-7.36	20250107	900	44.11	20250114	2160	-39.95	20241213	246	427.24	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
73	20250402	090739	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1425	1361	1233	1169	1041	1393	1201	12	194	500	770	1	1	2360950	31	-0.90	0.41	12	0.00	-1445.00	3145.00	6300	20240401	-79.41	900	20250114	44.11	1400	-7.36	20250107	900	44.11	20250114	2160	-39.95	20241213	246	427.24	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
74	20250401	160739	57	100.00	KONEX			N	N	N	N		N	1297	-2	5	-0.15	136892	122	145.24	1105	1297	1105	1493	1105	1299	1122.07	0.00	0	0	1489	1394	1204	1109	919	1441	1156	12	194	500	770	1	1	2360950	31	-0.49	0.29	12	0.01	-2628.00	4450.00	6300	20240401	-79.41	900	20250114	44.11	1400	-7.36	20250107	900	44.11	20250114	2160	-39.95	20241213	246	427.24	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
75	20250401	150737	57	100.00	KONEX			N	N	N	N		N	1297	-2	5	-0.15	136892	122	145.24	1105	1297	1105	1493	1105	1299	1122.07	0.00	0	0	1489	1394	1204	1109	919	1441	1156	12	194	500	770	1	1	2360950	31	-0.49	0.29	12	0.01	-2628.00	4450.00	6300	20240401	-79.41	900	20250114	44.11	1400	-7.36	20250107	900	44.11	20250114	2160	-39.95	20241213	246	427.24	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
76	20250401	140738	57	100.00	KONEX			N	N	N	N		N	1297	-2	5	-0.15	136892	122	145.24	1105	1297	1105	1493	1105	1299	1122.07	0.00	0	0	1489	1394	1204	1109	919	1441	1156	12	194	500	770	1	1	2360950	31	-0.49	0.29	12	0.01	-2628.00	4450.00	6300	20240401	-79.41	900	20250114	44.11	1400	-7.36	20250107	900	44.11	20250114	2160	-39.95	20241213	246	427.24	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
77	20250401	130738	57	100.00	KONEX			N	N	N	N		N	1105	-194	4	-14.93	111605	101	120.24	1105	1105	1105	1493	1105	1299	1105.00	0.00	0	0	1489	1394	1204	1109	919	1441	1156	12	194	500	770	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	6300	20240401	-82.46	900	20250114	22.78	1400	-21.07	20250107	900	22.78	20250114	2160	-48.84	20241213	246	349.19	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
78	20250401	120739	57	100.00	KONEX			N	N	N	N		N	1105	-194	4	-14.93	111605	101	120.24	1105	1105	1105	1493	1105	1299	1105.00	0.00	0	0	1489	1394	1204	1109	919	1441	1156	12	194	500	770	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	6300	20240401	-82.46	900	20250114	22.78	1400	-21.07	20250107	900	22.78	20250114	2160	-48.84	20241213	246	349.19	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
79	20250401	110725	57	100.00	KONEX			N	N	N	N		N	1105	-194	4	-14.93	111605	101	120.24	1105	1105	1105	1493	1105	1299	1105.00	0.00	0	0	1489	1394	1204	1109	919	1441	1156	12	194	500	770	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	6300	20240401	-82.46	900	20250114	22.78	1400	-21.07	20250107	900	22.78	20250114	2160	-48.84	20241213	246	349.19	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
80	20250401	100727	57	100.00	KONEX			N	N	N	N		N	1105	-194	4	-14.93	110500	100	119.05	1105	1105	1105	1493	1105	1299	1105.00	0.00	0	0	1489	1394	1204	1109	919	1441	1156	12	194	500	770	1	1	2360950	26	-0.42	0.25	12	0.00	-2628.00	4450.00	6300	20240401	-82.46	900	20250114	22.78	1400	-21.07	20250107	900	22.78	20250114	2160	-48.84	20241213	246	349.19	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N
81	20250401	090728	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1489	1394	1204	1109	919	1441	1156	12	194	500	770	1	1	2360950	31	-0.49	0.29	12	0.00	-2628.00	4450.00	6300	20240401	-79.38	900	20250114	44.33	1400	-7.21	20250107	900	44.33	20250114	2160	-39.86	20241213	246	428.05	20241119	0.00	Y	136660	500	11 억		0	N	N	0	N	00	N