KissMeData/191600/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	160850	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
3	20250414	150857	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
4	20250414	140856	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
5	20250414	130854	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
6	20250414	120856	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
7	20250414	110852	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
8	20250414	100854	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
9	20250414	090855	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
10	20250411	160845	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
11	20250411	150853	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
12	20250411	140852	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
13	20250411	130854	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
14	20250411	120855	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
15	20250411	110854	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
16	20250411	100856	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
17	20250411	090858	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
18	20250410	160848	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
19	20250410	150853	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
20	20250410	140850	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
21	20250410	130849	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
22	20250410	120850	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
23	20250410	110849	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
24	20250410	100850	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
25	20250410	090852	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
26	20250409	160844	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
27	20250409	150649	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
28	20250409	140843	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
29	20250409	130838	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
30	20250409	120842	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
31	20250409	110838	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
32	20250409	100844	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
33	20250409	090847	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
34	20250408	160832	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
35	20250408	150839	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
36	20250408	140836	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
37	20250408	130833	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
38	20250408	120838	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
39	20250408	110836	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
40	20250408	100837	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
41	20250408	090839	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
42	20250407	160827	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
43	20250407	150833	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
44	20250407	140830	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
45	20250407	130829	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
46	20250407	120828	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
47	20250407	110830	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
48	20250407	100830	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
49	20250407	090831	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	14	1560	500	6440	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
50	20250404	160827	57	100.00	KONEX			N	N	N	N		N	10400	-50	5	-0.48	0	0	0.00	0	0	0	12010	8890	10450	0.00	0.00	0	0	10450	10450	10450	10450	10450	10450	10450	14	1560	500	6470	10	1	2850000	296	-21.94	2.37	12	0.00	-474.00	4382.00	12680	20240507	-17.98	6800	20241216	52.94	10450	-0.48	20250403	7790	33.50	20250131	12680	-17.98	20240507	6800	52.94	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
51	20250404	150835	57	100.00	KONEX			N	N	N	N		N	10450	0	3	0.00	0	0	0.00	0	0	0	12010	8890	10450	0.00	0.00	0	0	10450	10450	10450	10450	10450	10450	10450	14	1560	500	6470	10	1	2850000	298	-22.05	2.38	12	0.00	-474.00	4382.00	12680	20240507	-17.59	6800	20241216	53.68	10450	0.00	20250403	7790	34.15	20250131	12680	-17.59	20240507	6800	53.68	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
52	20250404	140837	57	100.00	KONEX			N	N	N	N		N	10450	0	3	0.00	0	0	0.00	0	0	0	12010	8890	10450	0.00	0.00	0	0	10450	10450	10450	10450	10450	10450	10450	14	1560	500	6470	10	1	2850000	298	-22.05	2.38	12	0.00	-474.00	4382.00	12680	20240507	-17.59	6800	20241216	53.68	10450	0.00	20250403	7790	34.15	20250131	12680	-17.59	20240507	6800	53.68	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
53	20250404	130835	57	100.00	KONEX			N	N	N	N		N	10450	0	3	0.00	0	0	0.00	0	0	0	12010	8890	10450	0.00	0.00	0	0	10450	10450	10450	10450	10450	10450	10450	14	1560	500	6470	10	1	2850000	298	-22.05	2.38	12	0.00	-474.00	4382.00	12680	20240507	-17.59	6800	20241216	53.68	10450	0.00	20250403	7790	34.15	20250131	12680	-17.59	20240507	6800	53.68	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
54	20250404	120830	57	100.00	KONEX			N	N	N	N		N	10450	0	3	0.00	0	0	0.00	0	0	0	12010	8890	10450	0.00	0.00	0	0	10450	10450	10450	10450	10450	10450	10450	14	1560	500	6470	10	1	2850000	298	-22.05	2.38	12	0.00	-474.00	4382.00	12680	20240507	-17.59	6800	20241216	53.68	10450	0.00	20250403	7790	34.15	20250131	12680	-17.59	20240507	6800	53.68	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
55	20250404	110833	57	100.00	KONEX			N	N	N	N		N	10450	0	3	0.00	0	0	0.00	0	0	0	12010	8890	10450	0.00	0.00	0	0	10450	10450	10450	10450	10450	10450	10450	14	1560	500	6470	10	1	2850000	298	-22.05	2.38	12	0.00	-474.00	4382.00	12680	20240507	-17.59	6800	20241216	53.68	10450	0.00	20250403	7790	34.15	20250131	12680	-17.59	20240507	6800	53.68	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
56	20250404	100833	57	100.00	KONEX			N	N	N	N		N	10450	0	3	0.00	0	0	0.00	0	0	0	12010	8890	10450	0.00	0.00	0	0	10450	10450	10450	10450	10450	10450	10450	14	1560	500	6470	10	1	2850000	298	-22.05	2.38	12	0.00	-474.00	4382.00	12680	20240507	-17.59	6800	20241216	53.68	10450	0.00	20250403	7790	34.15	20250131	12680	-17.59	20240507	6800	53.68	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
57	20250404	090837	57	100.00	KONEX			N	N	N	N		N	10450	0	3	0.00	0	0	0.00	0	0	0	12010	8890	10450	0.00	0.00	0	0	10450	10450	10450	10450	10450	10450	10450	14	1560	500	6470	10	1	2850000	298	-22.05	2.38	12	0.00	-474.00	4382.00	12680	20240507	-17.59	6800	20241216	53.68	10450	0.00	20250403	7790	34.15	20250131	12680	-17.59	20240507	6800	53.68	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
58	20250403	160819	57	100.00	KONEX			N	N	N	N		N	10450	1350	2	14.84	10450	1	0.00	10450	10450	10450	10460	7740	9100	10450.00	0.00	0	0	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2850000	298	-22.05	2.38	12	0.00	-474.00	4382.00	12680	20240507	-17.59	6800	20241216	53.68	10450	0.00	20250403	7790	34.15	20250131	12680	-17.59	20240507	6800	53.68	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
59	20250403	150827	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2850000	259	-19.20	2.08	12	0.00	-474.00	4382.00	12680	20240507	-28.23	6800	20241216	33.82	9550	-4.71	20250304	7790	16.82	20250131	12680	-28.23	20240507	6800	33.82	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
60	20250403	140826	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2850000	259	-19.20	2.08	12	0.00	-474.00	4382.00	12680	20240507	-28.23	6800	20241216	33.82	9550	-4.71	20250304	7790	16.82	20250131	12680	-28.23	20240507	6800	33.82	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
61	20250403	130825	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2850000	259	-19.20	2.08	12	0.00	-474.00	4382.00	12680	20240507	-28.23	6800	20241216	33.82	9550	-4.71	20250304	7790	16.82	20250131	12680	-28.23	20240507	6800	33.82	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
62	20250403	120822	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2850000	259	-19.20	2.08	12	0.00	-474.00	4382.00	12680	20240507	-28.23	6800	20241216	33.82	9550	-4.71	20250304	7790	16.82	20250131	12680	-28.23	20240507	6800	33.82	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
63	20250403	110826	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2850000	259	-19.20	2.08	12	0.00	-474.00	4382.00	12680	20240507	-28.23	6800	20241216	33.82	9550	-4.71	20250304	7790	16.82	20250131	12680	-28.23	20240507	6800	33.82	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
64	20250403	100826	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2850000	259	-19.20	2.08	12	0.00	-474.00	4382.00	12680	20240507	-28.23	6800	20241216	33.82	9550	-4.71	20250304	7790	16.82	20250131	12680	-28.23	20240507	6800	33.82	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
65	20250403	090829	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2850000	259	-19.20	2.08	12	0.00	-474.00	4382.00	12680	20240507	-28.23	6800	20241216	33.82	9550	-4.71	20250304	7790	16.82	20250131	12680	-28.23	20240507	6800	33.82	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
66	20250402	160808	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2850000	259	-19.20	2.08	12	0.00	-474.00	4382.00	12680	20240507	-28.23	6800	20241216	33.82	9550	-4.71	20250304	7790	16.82	20250131	12680	-28.23	20240507	6800	33.82	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
67	20250402	150808	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2850000	259	-19.20	2.08	12	0.00	-474.00	4382.00	12680	20240507	-28.23	6800	20241216	33.82	9550	-4.71	20250304	7790	16.82	20250131	12680	-28.23	20240507	6800	33.82	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
68	20250402	140810	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2850000	259	-19.20	2.08	12	0.00	-474.00	4382.00	12680	20240507	-28.23	6800	20241216	33.82	9550	-4.71	20250304	7790	16.82	20250131	12680	-28.23	20240507	6800	33.82	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
69	20250402	130813	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2850000	259	-19.20	2.08	12	0.00	-474.00	4382.00	12680	20240507	-28.23	6800	20241216	33.82	9550	-4.71	20250304	7790	16.82	20250131	12680	-28.23	20240507	6800	33.82	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
70	20250402	120811	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2850000	259	-19.20	2.08	12	0.00	-474.00	4382.00	12680	20240507	-28.23	6800	20241216	33.82	9550	-4.71	20250304	7790	16.82	20250131	12680	-28.23	20240507	6800	33.82	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
71	20250402	110811	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2850000	259	-19.20	2.08	12	0.00	-474.00	4382.00	12680	20240507	-28.23	6800	20241216	33.82	9550	-4.71	20250304	7790	16.82	20250131	12680	-28.23	20240507	6800	33.82	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
72	20250402	100809	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2850000	259	-19.20	2.08	12	0.00	-474.00	4382.00	12680	20240507	-28.23	6800	20241216	33.82	9550	-4.71	20250304	7790	16.82	20250131	12680	-28.23	20240507	6800	33.82	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
73	20250402	090817	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2850000	259	-19.20	2.08	12	0.00	-474.00	4382.00	12680	20240507	-28.23	6800	20241216	33.82	9550	-4.71	20250304	7790	16.82	20250131	12680	-28.23	20240507	6800	33.82	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
74	20250401	160816	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2850000	259	-19.20	2.08	12	0.00	-474.00	4382.00	12680	20240507	-28.23	6800	20241216	33.82	9550	-4.71	20250304	7790	16.82	20250131	12680	-28.23	20240507	6800	33.82	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
75	20250401	150815	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2850000	259	-19.20	2.08	12	0.00	-474.00	4382.00	12680	20240507	-28.23	6800	20241216	33.82	9550	-4.71	20250304	7790	16.82	20250131	12680	-28.23	20240507	6800	33.82	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
76	20250401	140815	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2850000	259	-19.20	2.08	12	0.00	-474.00	4382.00	12680	20240507	-28.23	6800	20241216	33.82	9550	-4.71	20250304	7790	16.82	20250131	12680	-28.23	20240507	6800	33.82	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
77	20250401	130816	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2850000	259	-19.20	2.08	12	0.00	-474.00	4382.00	12680	20240507	-28.23	6800	20241216	33.82	9550	-4.71	20250304	7790	16.82	20250131	12680	-28.23	20240507	6800	33.82	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
78	20250401	120816	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2850000	259	-19.20	2.08	12	0.00	-474.00	4382.00	12680	20240507	-28.23	6800	20241216	33.82	9550	-4.71	20250304	7790	16.82	20250131	12680	-28.23	20240507	6800	33.82	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
79	20250401	110803	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2850000	259	-19.20	2.08	12	0.00	-474.00	4382.00	12680	20240507	-28.23	6800	20241216	33.82	9550	-4.71	20250304	7790	16.82	20250131	12680	-28.23	20240507	6800	33.82	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
80	20250401	100804	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2850000	259	-19.20	2.08	12	0.00	-474.00	4382.00	12680	20240507	-28.23	6800	20241216	33.82	9550	-4.71	20250304	7790	16.82	20250131	12680	-28.23	20240507	6800	33.82	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N
81	20250401	090805	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2850000	259	-19.20	2.08	12	0.00	-474.00	4382.00	12680	20240507	-28.23	6800	20241216	33.82	9550	-4.71	20250304	7790	16.82	20250131	12680	-28.23	20240507	6800	33.82	20241216	0.00	Y	191600	500	14 억		0	N	N	0	N	00	N