KissMeData/208890/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	160910	57	100.00	KONEX			N	N	N	N		N	1290	-4	5	-0.31	0	0	0.00	0	0	0	1488	1100	1294	0.00	0.00	0	0	1294	1294	1294	1294	1294	1294	1294	40	194	1000	800	1	1	4005520	52	6.20	1.31	12	0.00	208.00	986.00	1398	20240925	-7.73	831	20240816	55.23	1300	-0.77	20250408	1020	26.47	20250221	1398	-7.73	20240925	831	55.23	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
3	20250414	150918	57	100.00	KONEX			N	N	N	N		N	1294	0	3	0.00	0	0	0.00	0	0	0	1488	1100	1294	0.00	0.00	0	0	1294	1294	1294	1294	1294	1294	1294	40	194	1000	800	1	1	4005520	52	6.22	1.31	12	0.00	208.00	986.00	1398	20240925	-7.44	831	20240816	55.72	1300	-0.46	20250408	1020	26.86	20250221	1398	-7.44	20240925	831	55.72	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
4	20250414	140917	57	100.00	KONEX			N	N	N	N		N	1294	0	3	0.00	0	0	0.00	0	0	0	1488	1100	1294	0.00	0.00	0	0	1294	1294	1294	1294	1294	1294	1294	40	194	1000	800	1	1	4005520	52	6.22	1.31	12	0.00	208.00	986.00	1398	20240925	-7.44	831	20240816	55.72	1300	-0.46	20250408	1020	26.86	20250221	1398	-7.44	20240925	831	55.72	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
5	20250414	130915	57	100.00	KONEX			N	N	N	N		N	1294	0	3	0.00	0	0	0.00	0	0	0	1488	1100	1294	0.00	0.00	0	0	1294	1294	1294	1294	1294	1294	1294	40	194	1000	800	1	1	4005520	52	6.22	1.31	12	0.00	208.00	986.00	1398	20240925	-7.44	831	20240816	55.72	1300	-0.46	20250408	1020	26.86	20250221	1398	-7.44	20240925	831	55.72	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
6	20250414	120917	57	100.00	KONEX			N	N	N	N		N	1294	0	3	0.00	0	0	0.00	0	0	0	1488	1100	1294	0.00	0.00	0	0	1294	1294	1294	1294	1294	1294	1294	40	194	1000	800	1	1	4005520	52	6.22	1.31	12	0.00	208.00	986.00	1398	20240925	-7.44	831	20240816	55.72	1300	-0.46	20250408	1020	26.86	20250221	1398	-7.44	20240925	831	55.72	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
7	20250414	110913	57	100.00	KONEX			N	N	N	N		N	1294	0	3	0.00	0	0	0.00	0	0	0	1488	1100	1294	0.00	0.00	0	0	1294	1294	1294	1294	1294	1294	1294	40	194	1000	800	1	1	4005520	52	6.22	1.31	12	0.00	208.00	986.00	1398	20240925	-7.44	831	20240816	55.72	1300	-0.46	20250408	1020	26.86	20250221	1398	-7.44	20240925	831	55.72	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
8	20250414	100915	57	100.00	KONEX			N	N	N	N		N	1294	0	3	0.00	0	0	0.00	0	0	0	1488	1100	1294	0.00	0.00	0	0	1294	1294	1294	1294	1294	1294	1294	40	194	1000	800	1	1	4005520	52	6.22	1.31	12	0.00	208.00	986.00	1398	20240925	-7.44	831	20240816	55.72	1300	-0.46	20250408	1020	26.86	20250221	1398	-7.44	20240925	831	55.72	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
9	20250414	090916	57	100.00	KONEX			N	N	N	N		N	1294	0	3	0.00	0	0	0.00	0	0	0	1488	1100	1294	0.00	0.00	0	0	1294	1294	1294	1294	1294	1294	1294	40	194	1000	800	1	1	4005520	52	6.22	1.31	12	0.00	208.00	986.00	1398	20240925	-7.44	831	20240816	55.72	1300	-0.46	20250408	1020	26.86	20250221	1398	-7.44	20240925	831	55.72	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
10	20250411	160905	57	100.00	KONEX			N	N	N	N		N	1294	-3	5	-0.23	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1297	1297	1297	1297	1297	1297	1297	40	194	1000	800	1	1	4005520	52	6.22	1.31	12	0.00	208.00	986.00	1398	20240925	-7.44	831	20240816	55.72	1300	-0.46	20250408	1020	26.86	20250221	1398	-7.44	20240925	831	55.72	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
11	20250411	150914	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	1297	1297	1297	1297	1297	1297	1297	40	194	1000	800	1	1	4005520	52	6.24	1.32	12	0.00	208.00	986.00	1398	20240925	-7.22	831	20240816	56.08	1300	-0.23	20250408	1020	27.16	20250221	1398	-7.22	20240925	831	56.08	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
12	20250411	140912	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	1297	1297	1297	1297	1297	1297	1297	40	194	1000	800	1	1	4005520	52	6.24	1.32	12	0.00	208.00	986.00	1398	20240925	-7.22	831	20240816	56.08	1300	-0.23	20250408	1020	27.16	20250221	1398	-7.22	20240925	831	56.08	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
13	20250411	130914	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	1297	1297	1297	1297	1297	1297	1297	40	194	1000	800	1	1	4005520	52	6.24	1.32	12	0.00	208.00	986.00	1398	20240925	-7.22	831	20240816	56.08	1300	-0.23	20250408	1020	27.16	20250221	1398	-7.22	20240925	831	56.08	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
14	20250411	120915	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	1297	1297	1297	1297	1297	1297	1297	40	194	1000	800	1	1	4005520	52	6.24	1.32	12	0.00	208.00	986.00	1398	20240925	-7.22	831	20240816	56.08	1300	-0.23	20250408	1020	27.16	20250221	1398	-7.22	20240925	831	56.08	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
15	20250411	110914	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	1297	1297	1297	1297	1297	1297	1297	40	194	1000	800	1	1	4005520	52	6.24	1.32	12	0.00	208.00	986.00	1398	20240925	-7.22	831	20240816	56.08	1300	-0.23	20250408	1020	27.16	20250221	1398	-7.22	20240925	831	56.08	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
16	20250411	100917	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	1297	1297	1297	1297	1297	1297	1297	40	194	1000	800	1	1	4005520	52	6.24	1.32	12	0.00	208.00	986.00	1398	20240925	-7.22	831	20240816	56.08	1300	-0.23	20250408	1020	27.16	20250221	1398	-7.22	20240925	831	56.08	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
17	20250411	090919	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	1297	1297	1297	1297	1297	1297	1297	40	194	1000	800	1	1	4005520	52	6.24	1.32	12	0.00	208.00	986.00	1398	20240925	-7.22	831	20240816	56.08	1300	-0.23	20250408	1020	27.16	20250221	1398	-7.22	20240925	831	56.08	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
18	20250410	160909	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	1297	1297	1297	1297	1297	1297	1297	40	194	1000	800	1	1	4005520	52	6.24	1.32	12	0.00	208.00	986.00	1398	20240925	-7.22	831	20240816	56.08	1300	-0.23	20250408	1020	27.16	20250221	1398	-7.22	20240925	831	56.08	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
19	20250410	150913	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	1297	1297	1297	1297	1297	1297	1297	40	194	1000	800	1	1	4005520	52	6.24	1.32	12	0.00	208.00	986.00	1398	20240925	-7.22	831	20240816	56.08	1300	-0.23	20250408	1020	27.16	20250221	1398	-7.22	20240925	831	56.08	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
20	20250410	140910	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	1297	1297	1297	1297	1297	1297	1297	40	194	1000	800	1	1	4005520	52	6.24	1.32	12	0.00	208.00	986.00	1398	20240925	-7.22	831	20240816	56.08	1300	-0.23	20250408	1020	27.16	20250221	1398	-7.22	20240925	831	56.08	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
21	20250410	130909	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	1297	1297	1297	1297	1297	1297	1297	40	194	1000	800	1	1	4005520	52	6.24	1.32	12	0.00	208.00	986.00	1398	20240925	-7.22	831	20240816	56.08	1300	-0.23	20250408	1020	27.16	20250221	1398	-7.22	20240925	831	56.08	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
22	20250410	120910	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	1297	1297	1297	1297	1297	1297	1297	40	194	1000	800	1	1	4005520	52	6.24	1.32	12	0.00	208.00	986.00	1398	20240925	-7.22	831	20240816	56.08	1300	-0.23	20250408	1020	27.16	20250221	1398	-7.22	20240925	831	56.08	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
23	20250410	110909	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	1297	1297	1297	1297	1297	1297	1297	40	194	1000	800	1	1	4005520	52	6.24	1.32	12	0.00	208.00	986.00	1398	20240925	-7.22	831	20240816	56.08	1300	-0.23	20250408	1020	27.16	20250221	1398	-7.22	20240925	831	56.08	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
24	20250410	100911	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	1297	1297	1297	1297	1297	1297	1297	40	194	1000	800	1	1	4005520	52	6.24	1.32	12	0.00	208.00	986.00	1398	20240925	-7.22	831	20240816	56.08	1300	-0.23	20250408	1020	27.16	20250221	1398	-7.22	20240925	831	56.08	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
25	20250410	090912	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	1297	1297	1297	1297	1297	1297	1297	40	194	1000	800	1	1	4005520	52	6.24	1.32	12	0.00	208.00	986.00	1398	20240925	-7.22	831	20240816	56.08	1300	-0.23	20250408	1020	27.16	20250221	1398	-7.22	20240925	831	56.08	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
26	20250409	160905	57	100.00	KONEX			N	N	N	N		N	1297	-3	5	-0.23	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	40	195	1000	800	1	1	4005520	52	6.24	1.32	12	0.00	208.00	986.00	1398	20240925	-7.22	831	20240816	56.08	1300	-0.23	20250408	1020	27.16	20250221	1398	-7.22	20240925	831	56.08	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
27	20250409	150706	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	40	195	1000	800	1	1	4005520	52	6.25	1.32	12	0.00	208.00	986.00	1398	20240925	-7.01	831	20240816	56.44	1300	0.00	20250408	1020	27.45	20250221	1398	-7.01	20240925	831	56.44	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
28	20250409	140902	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	40	195	1000	800	1	1	4005520	52	6.25	1.32	12	0.00	208.00	986.00	1398	20240925	-7.01	831	20240816	56.44	1300	0.00	20250408	1020	27.45	20250221	1398	-7.01	20240925	831	56.44	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
29	20250409	130858	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	40	195	1000	800	1	1	4005520	52	6.25	1.32	12	0.00	208.00	986.00	1398	20240925	-7.01	831	20240816	56.44	1300	0.00	20250408	1020	27.45	20250221	1398	-7.01	20240925	831	56.44	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
30	20250409	120901	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	40	195	1000	800	1	1	4005520	52	6.25	1.32	12	0.00	208.00	986.00	1398	20240925	-7.01	831	20240816	56.44	1300	0.00	20250408	1020	27.45	20250221	1398	-7.01	20240925	831	56.44	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
31	20250409	110858	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	40	195	1000	800	1	1	4005520	52	6.25	1.32	12	0.00	208.00	986.00	1398	20240925	-7.01	831	20240816	56.44	1300	0.00	20250408	1020	27.45	20250221	1398	-7.01	20240925	831	56.44	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
32	20250409	100904	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	40	195	1000	800	1	1	4005520	52	6.25	1.32	12	0.00	208.00	986.00	1398	20240925	-7.01	831	20240816	56.44	1300	0.00	20250408	1020	27.45	20250221	1398	-7.01	20240925	831	56.44	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
33	20250409	090907	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	40	195	1000	800	1	1	4005520	52	6.25	1.32	12	0.00	208.00	986.00	1398	20240925	-7.01	831	20240816	56.44	1300	0.00	20250408	1020	27.45	20250221	1398	-7.01	20240925	831	56.44	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
34	20250408	160852	57	100.00	KONEX			N	N	N	N		N	1300	102	2	8.51	17200	14	466.67	1200	1300	1200	1377	1019	1198	1228.57	0.00	0	0	1316	1256	1138	1078	960	1287	1109	40	179	1000	740	1	1	4005520	52	6.25	1.32	12	0.00	208.00	986.00	1398	20240925	-7.01	831	20240816	56.44	1300	0.00	20250408	1020	27.45	20250221	1398	-7.01	20240925	831	56.44	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
35	20250408	150859	57	100.00	KONEX			N	N	N	N		N	1300	102	2	8.51	17200	14	466.67	1200	1300	1200	1377	1019	1198	1228.57	0.00	0	0	1316	1256	1138	1078	960	1287	1109	40	179	1000	740	1	1	4005520	52	6.25	1.32	12	0.00	208.00	986.00	1398	20240925	-7.01	831	20240816	56.44	1300	0.00	20250408	1020	27.45	20250221	1398	-7.01	20240925	831	56.44	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
36	20250408	140856	57	100.00	KONEX			N	N	N	N		N	1300	102	2	8.51	17200	14	466.67	1200	1300	1200	1377	1019	1198	1228.57	0.00	0	0	1316	1256	1138	1078	960	1287	1109	40	179	1000	740	1	1	4005520	52	6.25	1.32	12	0.00	208.00	986.00	1398	20240925	-7.01	831	20240816	56.44	1300	0.00	20250408	1020	27.45	20250221	1398	-7.01	20240925	831	56.44	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
37	20250408	130853	57	100.00	KONEX			N	N	N	N		N	1300	102	2	8.51	17200	14	466.67	1200	1300	1200	1377	1019	1198	1228.57	0.00	0	0	1316	1256	1138	1078	960	1287	1109	40	179	1000	740	1	1	4005520	52	6.25	1.32	12	0.00	208.00	986.00	1398	20240925	-7.01	831	20240816	56.44	1300	0.00	20250408	1020	27.45	20250221	1398	-7.01	20240925	831	56.44	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
38	20250408	120858	57	100.00	KONEX			N	N	N	N		N	1300	102	2	8.51	17200	14	466.67	1200	1300	1200	1377	1019	1198	1228.57	0.00	0	0	1316	1256	1138	1078	960	1287	1109	40	179	1000	740	1	1	4005520	52	6.25	1.32	12	0.00	208.00	986.00	1398	20240925	-7.01	831	20240816	56.44	1300	0.00	20250408	1020	27.45	20250221	1398	-7.01	20240925	831	56.44	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
39	20250408	110856	57	100.00	KONEX			N	N	N	N		N	1300	102	2	8.51	17200	14	466.67	1200	1300	1200	1377	1019	1198	1228.57	0.00	0	0	1316	1256	1138	1078	960	1287	1109	40	179	1000	740	1	1	4005520	52	6.25	1.32	12	0.00	208.00	986.00	1398	20240925	-7.01	831	20240816	56.44	1300	0.00	20250408	1020	27.45	20250221	1398	-7.01	20240925	831	56.44	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
40	20250408	100856	57	100.00	KONEX			N	N	N	N		N	1300	102	2	8.51	17200	14	466.67	1200	1300	1200	1377	1019	1198	1228.57	0.00	0	0	1316	1256	1138	1078	960	1287	1109	40	179	1000	740	1	1	4005520	52	6.25	1.32	12	0.00	208.00	986.00	1398	20240925	-7.01	831	20240816	56.44	1300	0.00	20250408	1020	27.45	20250221	1398	-7.01	20240925	831	56.44	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
41	20250408	090859	57	100.00	KONEX			N	N	N	N		N	1300	102	2	8.51	17200	14	466.67	1200	1300	1200	1377	1019	1198	1228.57	0.00	0	0	1316	1256	1138	1078	960	1287	1109	40	179	1000	740	1	1	4005520	52	6.25	1.32	12	0.00	208.00	986.00	1398	20240925	-7.01	831	20240816	56.44	1300	0.00	20250408	1020	27.45	20250221	1398	-7.01	20240925	831	56.44	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
42	20250407	160847	57	100.00	KONEX			N	N	N	N		N	1198	0	3	0.00	3416	3	0.00	1198	1198	1020	1377	1019	1198	1138.67	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	40	179	1000	740	1	1	4005520	48	5.76	1.22	12	0.00	208.00	986.00	1398	20240925	-14.31	831	20240816	44.16	1200	-0.17	20250326	1020	17.45	20250407	1398	-14.31	20240925	831	44.16	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
43	20250407	150853	57	100.00	KONEX			N	N	N	N		N	1198	0	3	0.00	3416	3	0.00	1198	1198	1020	1377	1019	1198	1138.67	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	40	179	1000	740	1	1	4005520	48	5.76	1.22	12	0.00	208.00	986.00	1398	20240925	-14.31	831	20240816	44.16	1200	-0.17	20250326	1020	17.45	20250407	1398	-14.31	20240925	831	44.16	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
44	20250407	140849	57	100.00	KONEX			N	N	N	N		N	1198	0	3	0.00	0	0	0.00	0	0	0	1377	1019	1198	0.00	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	40	179	1000	740	1	1	4005520	48	5.76	1.22	12	0.00	208.00	986.00	1398	20240925	-14.31	831	20240816	44.16	1200	-0.17	20250326	1020	17.45	20250221	1398	-14.31	20240925	831	44.16	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
45	20250407	130849	57	100.00	KONEX			N	N	N	N		N	1198	0	3	0.00	0	0	0.00	0	0	0	1377	1019	1198	0.00	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	40	179	1000	740	1	1	4005520	48	5.76	1.22	12	0.00	208.00	986.00	1398	20240925	-14.31	831	20240816	44.16	1200	-0.17	20250326	1020	17.45	20250221	1398	-14.31	20240925	831	44.16	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
46	20250407	120848	57	100.00	KONEX			N	N	N	N		N	1198	0	3	0.00	0	0	0.00	0	0	0	1377	1019	1198	0.00	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	40	179	1000	740	1	1	4005520	48	5.76	1.22	12	0.00	208.00	986.00	1398	20240925	-14.31	831	20240816	44.16	1200	-0.17	20250326	1020	17.45	20250221	1398	-14.31	20240925	831	44.16	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
47	20250407	110849	57	100.00	KONEX			N	N	N	N		N	1198	0	3	0.00	0	0	0.00	0	0	0	1377	1019	1198	0.00	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	40	179	1000	740	1	1	4005520	48	5.76	1.22	12	0.00	208.00	986.00	1398	20240925	-14.31	831	20240816	44.16	1200	-0.17	20250326	1020	17.45	20250221	1398	-14.31	20240925	831	44.16	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
48	20250407	100849	57	100.00	KONEX			N	N	N	N		N	1198	0	3	0.00	0	0	0.00	0	0	0	1377	1019	1198	0.00	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	40	179	1000	740	1	1	4005520	48	5.76	1.22	12	0.00	208.00	986.00	1398	20240925	-14.31	831	20240816	44.16	1200	-0.17	20250326	1020	17.45	20250221	1398	-14.31	20240925	831	44.16	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
49	20250407	090851	57	100.00	KONEX			N	N	N	N		N	1198	0	3	0.00	0	0	0.00	0	0	0	1377	1019	1198	0.00	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	40	179	1000	740	1	1	4005520	48	5.76	1.22	12	0.00	208.00	986.00	1398	20240925	-14.31	831	20240816	44.16	1200	-0.17	20250326	1020	17.45	20250221	1398	-14.31	20240925	831	44.16	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
50	20250404	160846	57	100.00	KONEX			N	N	N	N		N	1198	0	3	0.00	0	0	0.00	0	0	0	1377	1019	1198	0.00	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	40	179	1000	740	1	1	4005520	48	5.76	1.22	12	0.00	208.00	986.00	1398	20240925	-14.31	831	20240816	44.16	1200	-0.17	20250326	1020	17.45	20250221	1398	-14.31	20240925	831	44.16	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
51	20250404	150855	57	100.00	KONEX			N	N	N	N		N	1198	0	3	0.00	0	0	0.00	0	0	0	1377	1019	1198	0.00	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	40	179	1000	740	1	1	4005520	48	5.76	1.22	12	0.00	208.00	986.00	1398	20240925	-14.31	831	20240816	44.16	1200	-0.17	20250326	1020	17.45	20250221	1398	-14.31	20240925	831	44.16	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
52	20250404	140857	57	100.00	KONEX			N	N	N	N		N	1198	0	3	0.00	0	0	0.00	0	0	0	1377	1019	1198	0.00	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	40	179	1000	740	1	1	4005520	48	5.76	1.22	12	0.00	208.00	986.00	1398	20240925	-14.31	831	20240816	44.16	1200	-0.17	20250326	1020	17.45	20250221	1398	-14.31	20240925	831	44.16	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
53	20250404	130855	57	100.00	KONEX			N	N	N	N		N	1198	0	3	0.00	0	0	0.00	0	0	0	1377	1019	1198	0.00	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	40	179	1000	740	1	1	4005520	48	5.76	1.22	12	0.00	208.00	986.00	1398	20240925	-14.31	831	20240816	44.16	1200	-0.17	20250326	1020	17.45	20250221	1398	-14.31	20240925	831	44.16	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
54	20250404	120849	57	100.00	KONEX			N	N	N	N		N	1198	0	3	0.00	0	0	0.00	0	0	0	1377	1019	1198	0.00	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	40	179	1000	740	1	1	4005520	48	5.76	1.22	12	0.00	208.00	986.00	1398	20240925	-14.31	831	20240816	44.16	1200	-0.17	20250326	1020	17.45	20250221	1398	-14.31	20240925	831	44.16	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
55	20250404	110852	57	100.00	KONEX			N	N	N	N		N	1198	0	3	0.00	0	0	0.00	0	0	0	1377	1019	1198	0.00	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	40	179	1000	740	1	1	4005520	48	5.76	1.22	12	0.00	208.00	986.00	1398	20240925	-14.31	831	20240816	44.16	1200	-0.17	20250326	1020	17.45	20250221	1398	-14.31	20240925	831	44.16	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
56	20250404	100852	57	100.00	KONEX			N	N	N	N		N	1198	0	3	0.00	0	0	0.00	0	0	0	1377	1019	1198	0.00	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	40	179	1000	740	1	1	4005520	48	5.76	1.22	12	0.00	208.00	986.00	1398	20240925	-14.31	831	20240816	44.16	1200	-0.17	20250326	1020	17.45	20250221	1398	-14.31	20240925	831	44.16	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
57	20250404	090856	57	100.00	KONEX			N	N	N	N		N	1198	0	3	0.00	0	0	0.00	0	0	0	1377	1019	1198	0.00	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	40	179	1000	740	1	1	4005520	48	5.76	1.22	12	0.00	208.00	986.00	1398	20240925	-14.31	831	20240816	44.16	1200	-0.17	20250326	1020	17.45	20250221	1398	-14.31	20240925	831	44.16	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
58	20250403	160838	57	100.00	KONEX			N	N	N	N		N	1198	86	2	7.73	1198	1	0.00	1198	1198	1198	1278	946	1112	1198.00	0.00	0	0	1112	1112	1112	1112	1112	1112	1112	40	166	1000	680	1	1	4005520	48	5.76	1.22	12	0.00	208.00	986.00	1398	20240925	-14.31	831	20240816	44.16	1200	-0.17	20250326	1020	17.45	20250221	1398	-14.31	20240925	831	44.16	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
59	20250403	150846	57	100.00	KONEX			N	N	N	N		N	1112	0	3	0.00	0	0	0.00	0	0	0	1278	946	1112	0.00	0.00	0	0	1112	1112	1112	1112	1112	1112	1112	40	166	1000	680	1	1	4005520	45	5.35	1.13	12	0.00	208.00	986.00	1398	20240925	-20.46	831	20240816	33.81	1200	-7.33	20250326	1020	9.02	20250221	1398	-20.46	20240925	831	33.81	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
60	20250403	140845	57	100.00	KONEX			N	N	N	N		N	1112	0	3	0.00	0	0	0.00	0	0	0	1278	946	1112	0.00	0.00	0	0	1112	1112	1112	1112	1112	1112	1112	40	166	1000	680	1	1	4005520	45	5.35	1.13	12	0.00	208.00	986.00	1398	20240925	-20.46	831	20240816	33.81	1200	-7.33	20250326	1020	9.02	20250221	1398	-20.46	20240925	831	33.81	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
61	20250403	130844	57	100.00	KONEX			N	N	N	N		N	1112	0	3	0.00	0	0	0.00	0	0	0	1278	946	1112	0.00	0.00	0	0	1112	1112	1112	1112	1112	1112	1112	40	166	1000	680	1	1	4005520	45	5.35	1.13	12	0.00	208.00	986.00	1398	20240925	-20.46	831	20240816	33.81	1200	-7.33	20250326	1020	9.02	20250221	1398	-20.46	20240925	831	33.81	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
62	20250403	120841	57	100.00	KONEX			N	N	N	N		N	1112	0	3	0.00	0	0	0.00	0	0	0	1278	946	1112	0.00	0.00	0	0	1112	1112	1112	1112	1112	1112	1112	40	166	1000	680	1	1	4005520	45	5.35	1.13	12	0.00	208.00	986.00	1398	20240925	-20.46	831	20240816	33.81	1200	-7.33	20250326	1020	9.02	20250221	1398	-20.46	20240925	831	33.81	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
63	20250403	110845	57	100.00	KONEX			N	N	N	N		N	1112	0	3	0.00	0	0	0.00	0	0	0	1278	946	1112	0.00	0.00	0	0	1112	1112	1112	1112	1112	1112	1112	40	166	1000	680	1	1	4005520	45	5.35	1.13	12	0.00	208.00	986.00	1398	20240925	-20.46	831	20240816	33.81	1200	-7.33	20250326	1020	9.02	20250221	1398	-20.46	20240925	831	33.81	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
64	20250403	100846	57	100.00	KONEX			N	N	N	N		N	1112	0	3	0.00	0	0	0.00	0	0	0	1278	946	1112	0.00	0.00	0	0	1112	1112	1112	1112	1112	1112	1112	40	166	1000	680	1	1	4005520	45	5.35	1.13	12	0.00	208.00	986.00	1398	20240925	-20.46	831	20240816	33.81	1200	-7.33	20250326	1020	9.02	20250221	1398	-20.46	20240925	831	33.81	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
65	20250403	090848	57	100.00	KONEX			N	N	N	N		N	1112	0	3	0.00	0	0	0.00	0	0	0	1278	946	1112	0.00	0.00	0	0	1112	1112	1112	1112	1112	1112	1112	40	166	1000	680	1	1	4005520	45	5.35	1.13	12	0.00	208.00	986.00	1398	20240925	-20.46	831	20240816	33.81	1200	-7.33	20250326	1020	9.02	20250221	1398	-20.46	20240925	831	33.81	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
66	20250402	160826	57	100.00	KONEX			N	N	N	N		N	1112	0	3	0.00	0	0	0.00	0	0	0	1278	946	1112	0.00	0.00	0	0	1112	1112	1112	1112	1112	1112	1112	40	166	1000	680	1	1	4005520	45	5.35	1.13	12	0.00	208.00	986.00	1398	20240925	-20.46	831	20240816	33.81	1200	-7.33	20250326	1020	9.02	20250221	1398	-20.46	20240925	831	33.81	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
67	20250402	150826	57	100.00	KONEX			N	N	N	N		N	1112	0	3	0.00	0	0	0.00	0	0	0	1278	946	1112	0.00	0.00	0	0	1112	1112	1112	1112	1112	1112	1112	40	166	1000	680	1	1	4005520	45	5.35	1.13	12	0.00	208.00	986.00	1398	20240925	-20.46	831	20240816	33.81	1200	-7.33	20250326	1020	9.02	20250221	1398	-20.46	20240925	831	33.81	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
68	20250402	140829	57	100.00	KONEX			N	N	N	N		N	1112	0	3	0.00	0	0	0.00	0	0	0	1278	946	1112	0.00	0.00	0	0	1112	1112	1112	1112	1112	1112	1112	40	166	1000	680	1	1	4005520	45	5.35	1.13	12	0.00	208.00	986.00	1398	20240925	-20.46	831	20240816	33.81	1200	-7.33	20250326	1020	9.02	20250221	1398	-20.46	20240925	831	33.81	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
69	20250402	130831	57	100.00	KONEX			N	N	N	N		N	1112	0	3	0.00	0	0	0.00	0	0	0	1278	946	1112	0.00	0.00	0	0	1112	1112	1112	1112	1112	1112	1112	40	166	1000	680	1	1	4005520	45	5.35	1.13	12	0.00	208.00	986.00	1398	20240925	-20.46	831	20240816	33.81	1200	-7.33	20250326	1020	9.02	20250221	1398	-20.46	20240925	831	33.81	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
70	20250402	120829	57	100.00	KONEX			N	N	N	N		N	1112	0	3	0.00	0	0	0.00	0	0	0	1278	946	1112	0.00	0.00	0	0	1112	1112	1112	1112	1112	1112	1112	40	166	1000	680	1	1	4005520	45	5.35	1.13	12	0.00	208.00	986.00	1398	20240925	-20.46	831	20240816	33.81	1200	-7.33	20250326	1020	9.02	20250221	1398	-20.46	20240925	831	33.81	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
71	20250402	110829	57	100.00	KONEX			N	N	N	N		N	1112	0	3	0.00	0	0	0.00	0	0	0	1278	946	1112	0.00	0.00	0	0	1112	1112	1112	1112	1112	1112	1112	40	166	1000	680	1	1	4005520	45	5.35	1.13	12	0.00	208.00	986.00	1398	20240925	-20.46	831	20240816	33.81	1200	-7.33	20250326	1020	9.02	20250221	1398	-20.46	20240925	831	33.81	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
72	20250402	100827	57	100.00	KONEX			N	N	N	N		N	1112	0	3	0.00	0	0	0.00	0	0	0	1278	946	1112	0.00	0.00	0	0	1112	1112	1112	1112	1112	1112	1112	40	166	1000	680	1	1	4005520	45	5.35	1.13	12	0.00	208.00	986.00	1398	20240925	-20.46	831	20240816	33.81	1200	-7.33	20250326	1020	9.02	20250221	1398	-20.46	20240925	831	33.81	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
73	20250402	090835	57	100.00	KONEX			N	N	N	N		N	1112	0	3	0.00	0	0	0.00	0	0	0	1278	946	1112	0.00	0.00	0	0	1112	1112	1112	1112	1112	1112	1112	40	166	1000	680	1	1	4005520	45	5.35	1.13	12	0.00	208.00	986.00	1398	20240925	-20.46	831	20240816	33.81	1200	-7.33	20250326	1020	9.02	20250221	1398	-20.46	20240925	831	33.81	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
74	20250401	160835	57	100.00	KONEX			N	N	N	N		N	1112	0	3	0.00	0	0	0.00	0	0	0	1278	946	1112	0.00	0.00	0	0	1112	1112	1112	1112	1112	1112	1112	40	166	1000	680	1	1	4005520	45	-18.85	1.43	12	0.00	-59.00	778.00	1398	20240925	-20.46	831	20240816	33.81	1200	-7.33	20250326	1020	9.02	20250221	1398	-20.46	20240925	831	33.81	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
75	20250401	150834	57	100.00	KONEX			N	N	N	N		N	1112	0	3	0.00	0	0	0.00	0	0	0	1278	946	1112	0.00	0.00	0	0	1112	1112	1112	1112	1112	1112	1112	40	166	1000	680	1	1	4005520	45	-18.85	1.43	12	0.00	-59.00	778.00	1398	20240925	-20.46	831	20240816	33.81	1200	-7.33	20250326	1020	9.02	20250221	1398	-20.46	20240925	831	33.81	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
76	20250401	140834	57	100.00	KONEX			N	N	N	N		N	1112	0	3	0.00	0	0	0.00	0	0	0	1278	946	1112	0.00	0.00	0	0	1112	1112	1112	1112	1112	1112	1112	40	166	1000	680	1	1	4005520	45	-18.85	1.43	12	0.00	-59.00	778.00	1398	20240925	-20.46	831	20240816	33.81	1200	-7.33	20250326	1020	9.02	20250221	1398	-20.46	20240925	831	33.81	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
77	20250401	130835	57	100.00	KONEX			N	N	N	N		N	1112	0	3	0.00	0	0	0.00	0	0	0	1278	946	1112	0.00	0.00	0	0	1112	1112	1112	1112	1112	1112	1112	40	166	1000	680	1	1	4005520	45	-18.85	1.43	12	0.00	-59.00	778.00	1398	20240925	-20.46	831	20240816	33.81	1200	-7.33	20250326	1020	9.02	20250221	1398	-20.46	20240925	831	33.81	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
78	20250401	120835	57	100.00	KONEX			N	N	N	N		N	1112	0	3	0.00	0	0	0.00	0	0	0	1278	946	1112	0.00	0.00	0	0	1112	1112	1112	1112	1112	1112	1112	40	166	1000	680	1	1	4005520	45	-18.85	1.43	12	0.00	-59.00	778.00	1398	20240925	-20.46	831	20240816	33.81	1200	-7.33	20250326	1020	9.02	20250221	1398	-20.46	20240925	831	33.81	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
79	20250401	110821	57	100.00	KONEX			N	N	N	N		N	1112	0	3	0.00	0	0	0.00	0	0	0	1278	946	1112	0.00	0.00	0	0	1112	1112	1112	1112	1112	1112	1112	40	166	1000	680	1	1	4005520	45	-18.85	1.43	12	0.00	-59.00	778.00	1398	20240925	-20.46	831	20240816	33.81	1200	-7.33	20250326	1020	9.02	20250221	1398	-20.46	20240925	831	33.81	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
80	20250401	100822	57	100.00	KONEX			N	N	N	N		N	1112	0	3	0.00	0	0	0.00	0	0	0	1278	946	1112	0.00	0.00	0	0	1112	1112	1112	1112	1112	1112	1112	40	166	1000	680	1	1	4005520	45	-18.85	1.43	12	0.00	-59.00	778.00	1398	20240925	-20.46	831	20240816	33.81	1200	-7.33	20250326	1020	9.02	20250221	1398	-20.46	20240925	831	33.81	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
81	20250401	090823	57	100.00	KONEX			N	N	N	N		N	1112	0	3	0.00	0	0	0.00	0	0	0	1278	946	1112	0.00	0.00	0	0	1112	1112	1112	1112	1112	1112	1112	40	166	1000	680	1	1	4005520	45	-18.85	1.43	12	0.00	-59.00	778.00	1398	20240925	-20.46	831	20240816	33.81	1200	-7.33	20250326	1020	9.02	20250221	1398	-20.46	20240925	831	33.81	20240816	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N