KissMeData/341310/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	161116	57	100.00	KONEX			N	N	N	N		N	697	-2	5	-0.29	1396	2	200.00	699	699	697	803	595	699	698.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.85	1.08	12	0.00	-181.00	643.00	1399	20240704	-50.18	552	20250221	26.27	900	-22.56	20250206	552	26.27	20250221	1399	-50.18	20240704	552	26.27	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
3	20250414	151126	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
4	20250414	141126	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
5	20250414	131123	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
6	20250414	121126	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
7	20250414	111119	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
8	20250414	101122	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
9	20250414	091124	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
10	20250411	161111	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
11	20250411	151122	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
12	20250411	141119	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
13	20250411	131121	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
14	20250411	121122	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
15	20250411	111122	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
16	20250411	101125	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
17	20250411	091128	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
18	20250410	161115	57	100.00	KONEX			N	N	N	N		N	699	-99	5	-12.41	699	1	4.17	699	699	699	917	679	798	699.00	0.00	0	0	934	865	730	661	526	798	594	17	119	100	470	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
19	20250410	151121	57	100.00	KONEX			N	N	N	N		N	699	-99	5	-12.41	699	1	4.17	699	699	699	917	679	798	699.00	0.00	0	0	934	865	730	661	526	798	594	17	119	100	470	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
20	20250410	141117	57	100.00	KONEX			N	N	N	N		N	699	-99	5	-12.41	699	1	4.17	699	699	699	917	679	798	699.00	0.00	0	0	934	865	730	661	526	798	594	17	119	100	470	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
21	20250410	131116	57	100.00	KONEX			N	N	N	N		N	699	-99	5	-12.41	699	1	4.17	699	699	699	917	679	798	699.00	0.00	0	0	934	865	730	661	526	798	594	17	119	100	470	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
22	20250410	121116	57	100.00	KONEX			N	N	N	N		N	699	-99	5	-12.41	699	1	4.17	699	699	699	917	679	798	699.00	0.00	0	0	934	865	730	661	526	798	594	17	119	100	470	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
23	20250410	111115	57	100.00	KONEX			N	N	N	N		N	699	-99	5	-12.41	699	1	4.17	699	699	699	917	679	798	699.00	0.00	0	0	934	865	730	661	526	798	594	17	119	100	470	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
24	20250410	101117	57	100.00	KONEX			N	N	N	N		N	699	-99	5	-12.41	699	1	4.17	699	699	699	917	679	798	699.00	0.00	0	0	934	865	730	661	526	798	594	17	119	100	470	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
25	20250410	091119	57	100.00	KONEX			N	N	N	N		N	699	-99	5	-12.41	699	1	4.17	699	699	699	917	679	798	699.00	0.00	0	0	934	865	730	661	526	798	594	17	119	100	470	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
26	20250409	161109	57	100.00	KONEX			N	N	N	N		N	798	99	2	14.16	17980	24	2400.00	799	799	595	803	595	699	749.17	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	138	-4.41	1.24	12	0.00	-181.00	643.00	1399	20240704	-42.96	552	20250221	44.57	900	-11.33	20250206	552	44.57	20250221	1399	-42.96	20240704	552	44.57	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
27	20250409	150918	57	100.00	KONEX			N	N	N	N		N	799	100	2	14.31	8789	11	1100.00	799	799	799	803	595	699	799.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	138	-4.41	1.24	12	0.00	-181.00	643.00	1399	20240704	-42.89	552	20250221	44.75	900	-11.22	20250206	552	44.75	20250221	1399	-42.89	20240704	552	44.75	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
28	20250409	141107	57	100.00	KONEX			N	N	N	N		N	799	100	2	14.31	8789	11	1100.00	799	799	799	803	595	699	799.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	138	-4.41	1.24	12	0.00	-181.00	643.00	1399	20240704	-42.89	552	20250221	44.75	900	-11.22	20250206	552	44.75	20250221	1399	-42.89	20240704	552	44.75	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
29	20250409	131102	57	100.00	KONEX			N	N	N	N		N	799	100	2	14.31	8789	11	1100.00	799	799	799	803	595	699	799.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	138	-4.41	1.24	12	0.00	-181.00	643.00	1399	20240704	-42.89	552	20250221	44.75	900	-11.22	20250206	552	44.75	20250221	1399	-42.89	20240704	552	44.75	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
30	20250409	121105	57	100.00	KONEX			N	N	N	N		N	799	100	2	14.31	8789	11	1100.00	799	799	799	803	595	699	799.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	138	-4.41	1.24	12	0.00	-181.00	643.00	1399	20240704	-42.89	552	20250221	44.75	900	-11.22	20250206	552	44.75	20250221	1399	-42.89	20240704	552	44.75	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
31	20250409	111101	57	100.00	KONEX			N	N	N	N		N	799	100	2	14.31	8789	11	1100.00	799	799	799	803	595	699	799.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	138	-4.41	1.24	12	0.00	-181.00	643.00	1399	20240704	-42.89	552	20250221	44.75	900	-11.22	20250206	552	44.75	20250221	1399	-42.89	20240704	552	44.75	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
32	20250409	101108	57	100.00	KONEX			N	N	N	N		N	799	100	2	14.31	8789	11	1100.00	799	799	799	803	595	699	799.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	138	-4.41	1.24	12	0.00	-181.00	643.00	1399	20240704	-42.89	552	20250221	44.75	900	-11.22	20250206	552	44.75	20250221	1399	-42.89	20240704	552	44.75	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
33	20250409	091112	57	100.00	KONEX			N	N	N	N		N	799	100	2	14.31	8789	11	1100.00	799	799	799	803	595	699	799.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	138	-4.41	1.24	12	0.00	-181.00	643.00	1399	20240704	-42.89	552	20250221	44.75	900	-11.22	20250206	552	44.75	20250221	1399	-42.89	20240704	552	44.75	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
34	20250408	161053	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
35	20250408	151102	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
36	20250408	141058	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
37	20250408	131055	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
38	20250408	121101	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
39	20250408	111058	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
40	20250408	101059	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
41	20250408	091101	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
42	20250407	161047	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
43	20250407	151054	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
44	20250407	141052	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
45	20250407	131049	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
46	20250407	121046	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
47	20250407	111050	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
48	20250407	101050	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
49	20250407	091051	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
50	20250404	161046	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
51	20250404	151057	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
52	20250404	141059	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
53	20250404	131057	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
54	20250404	121050	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
55	20250404	111055	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
56	20250404	101055	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
57	20250404	091100	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	552	20250221	26.63	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
58	20250403	161036	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	50.00	699	699	699	802	594	698	699.00	0.00	0	0	699	698	698	697	697	698	697	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	504	20240322	38.69	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
59	20250403	151046	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	50.00	699	699	699	802	594	698	699.00	0.00	0	0	699	698	698	697	697	698	697	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	504	20240322	38.69	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
60	20250403	141044	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	50.00	699	699	699	802	594	698	699.00	0.00	0	0	699	698	698	697	697	698	697	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	504	20240322	38.69	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
61	20250403	131043	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	50.00	699	699	699	802	594	698	699.00	0.00	0	0	699	698	698	697	697	698	697	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	504	20240322	38.69	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
62	20250403	121041	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	50.00	699	699	699	802	594	698	699.00	0.00	0	0	699	698	698	697	697	698	697	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	504	20240322	38.69	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
63	20250403	111044	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	50.00	699	699	699	802	594	698	699.00	0.00	0	0	699	698	698	697	697	698	697	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	504	20240322	38.69	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
64	20250403	101044	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	50.00	699	699	699	802	594	698	699.00	0.00	0	0	699	698	698	697	697	698	697	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	504	20240322	38.69	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
65	20250403	091048	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	699	1	50.00	699	699	699	802	594	698	699.00	0.00	0	0	699	698	698	697	697	698	697	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	504	20240322	38.69	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
66	20250402	161022	57	100.00	KONEX			N	N	N	N		N	698	-1	5	-0.14	1397	2	200.00	699	699	698	803	595	699	698.50	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.11	471	20240321	48.20	900	-22.44	20250206	552	26.45	20250221	1399	-50.11	20240704	552	26.45	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
67	20250402	151023	57	100.00	KONEX			N	N	N	N		N	698	-1	5	-0.14	1397	2	200.00	699	699	698	803	595	699	698.50	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.11	471	20240321	48.20	900	-22.44	20250206	552	26.45	20250221	1399	-50.11	20240704	552	26.45	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
68	20250402	141025	57	100.00	KONEX			N	N	N	N		N	698	-1	5	-0.14	1397	2	200.00	699	699	698	803	595	699	698.50	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.11	471	20240321	48.20	900	-22.44	20250206	552	26.45	20250221	1399	-50.11	20240704	552	26.45	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
69	20250402	131026	57	100.00	KONEX			N	N	N	N		N	698	-1	5	-0.14	1397	2	200.00	699	699	698	803	595	699	698.50	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.11	471	20240321	48.20	900	-22.44	20250206	552	26.45	20250221	1399	-50.11	20240704	552	26.45	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
70	20250402	121023	57	100.00	KONEX			N	N	N	N		N	698	-1	5	-0.14	1397	2	200.00	699	699	698	803	595	699	698.50	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.11	471	20240321	48.20	900	-22.44	20250206	552	26.45	20250221	1399	-50.11	20240704	552	26.45	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
71	20250402	111025	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	471	20240321	48.41	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
72	20250402	101023	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	471	20240321	48.41	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
73	20250402	091032	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	100.00	699	699	699	803	595	699	699.00	0.00	0	0	699	699	699	699	699	699	699	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	471	20240321	48.41	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
74	20250401	161033	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	5.88	699	699	699	803	595	699	699.00	0.00	0	0	768	733	664	629	560	751	647	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	437	20240320	59.95	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
75	20250401	151030	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	5.88	699	699	699	803	595	699	699.00	0.00	0	0	768	733	664	629	560	751	647	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	437	20240320	59.95	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
76	20250401	141031	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	5.88	699	699	699	803	595	699	699.00	0.00	0	0	768	733	664	629	560	751	647	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	437	20240320	59.95	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
77	20250401	131032	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	5.88	699	699	699	803	595	699	699.00	0.00	0	0	768	733	664	629	560	751	647	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	437	20240320	59.95	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
78	20250401	121033	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	5.88	699	699	699	803	595	699	699.00	0.00	0	0	768	733	664	629	560	751	647	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	437	20240320	59.95	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
79	20250401	111018	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	5.88	699	699	699	803	595	699	699.00	0.00	0	0	768	733	664	629	560	751	647	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	437	20240320	59.95	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
80	20250401	101017	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	5.88	699	699	699	803	595	699	699.00	0.00	0	0	768	733	664	629	560	751	647	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	437	20240320	59.95	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N
81	20250401	091017	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	699	1	5.88	699	699	699	803	595	699	699.00	0.00	0	0	768	733	664	629	560	751	647	17	104	100	410	1	1	17293400	121	-3.86	1.09	12	0.00	-181.00	643.00	1399	20240704	-50.04	437	20240320	59.95	900	-22.33	20250206	552	26.63	20250221	1399	-50.04	20240704	552	26.63	20250221	0.00	Y	341310	100	17 억		0	N	N	0	N	00	N