KissMeData/121060/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	160751	57	100.00	KONEX			N	N	N	N		N	806	9	2	1.13	806	1	33.33	806	806	806	916	678	797	806.00	0.00	0	0	797	797	797	797	797	797	797	30	119	500	470	1	1	5981670	48	16.45	0.62	12	0.00	49.00	1290.00	1200	20250214	-32.83	585	20241217	37.78	1200	-32.83	20250214	606	33.00	20250115	1200	-32.83	20250214	585	37.78	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
3	20250414	150758	57	100.00	KONEX			N	N	N	N		N	806	9	2	1.13	806	1	33.33	806	806	806	916	678	797	806.00	0.00	0	0	797	797	797	797	797	797	797	30	119	500	470	1	1	5981670	48	16.45	0.62	12	0.00	49.00	1290.00	1200	20250214	-32.83	585	20241217	37.78	1200	-32.83	20250214	606	33.00	20250115	1200	-32.83	20250214	585	37.78	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
4	20250414	140756	57	100.00	KONEX			N	N	N	N		N	806	9	2	1.13	806	1	33.33	806	806	806	916	678	797	806.00	0.00	0	0	797	797	797	797	797	797	797	30	119	500	470	1	1	5981670	48	16.45	0.62	12	0.00	49.00	1290.00	1200	20250214	-32.83	585	20241217	37.78	1200	-32.83	20250214	606	33.00	20250115	1200	-32.83	20250214	585	37.78	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
5	20250414	130755	57	100.00	KONEX			N	N	N	N		N	806	9	2	1.13	806	1	33.33	806	806	806	916	678	797	806.00	0.00	0	0	797	797	797	797	797	797	797	30	119	500	470	1	1	5981670	48	16.45	0.62	12	0.00	49.00	1290.00	1200	20250214	-32.83	585	20241217	37.78	1200	-32.83	20250214	606	33.00	20250115	1200	-32.83	20250214	585	37.78	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
6	20250414	120757	57	100.00	KONEX			N	N	N	N		N	806	9	2	1.13	806	1	33.33	806	806	806	916	678	797	806.00	0.00	0	0	797	797	797	797	797	797	797	30	119	500	470	1	1	5981670	48	16.45	0.62	12	0.00	49.00	1290.00	1200	20250214	-32.83	585	20241217	37.78	1200	-32.83	20250214	606	33.00	20250115	1200	-32.83	20250214	585	37.78	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
7	20250414	110753	57	100.00	KONEX			N	N	N	N		N	806	9	2	1.13	806	1	33.33	806	806	806	916	678	797	806.00	0.00	0	0	797	797	797	797	797	797	797	30	119	500	470	1	1	5981670	48	16.45	0.62	12	0.00	49.00	1290.00	1200	20250214	-32.83	585	20241217	37.78	1200	-32.83	20250214	606	33.00	20250115	1200	-32.83	20250214	585	37.78	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
8	20250414	100755	57	100.00	KONEX			N	N	N	N		N	806	9	2	1.13	806	1	33.33	806	806	806	916	678	797	806.00	0.00	0	0	797	797	797	797	797	797	797	30	119	500	470	1	1	5981670	48	16.45	0.62	12	0.00	49.00	1290.00	1200	20250214	-32.83	585	20241217	37.78	1200	-32.83	20250214	606	33.00	20250115	1200	-32.83	20250214	585	37.78	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
9	20250414	090756	57	100.00	KONEX			N	N	N	N		N	797	0	3	0.00	0	0	0.00	0	0	0	916	678	797	0.00	0.00	0	0	797	797	797	797	797	797	797	30	119	500	470	1	1	5981670	48	16.27	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.58	585	20241217	36.24	1200	-33.58	20250214	606	31.52	20250115	1200	-33.58	20250214	585	36.24	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
10	20250411	160747	57	100.00	KONEX			N	N	N	N		N	797	-7	5	-0.87	2391	3	300.00	797	797	797	924	684	804	797.00	0.00	0	0	804	804	804	804	804	804	804	30	120	500	480	1	1	5981670	48	16.27	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.58	585	20241217	36.24	1200	-33.58	20250214	606	31.52	20250115	1200	-33.58	20250214	585	36.24	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
11	20250411	150754	57	100.00	KONEX			N	N	N	N		N	797	-7	5	-0.87	2391	3	300.00	797	797	797	924	684	804	797.00	0.00	0	0	804	804	804	804	804	804	804	30	120	500	480	1	1	5981670	48	16.27	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.58	585	20241217	36.24	1200	-33.58	20250214	606	31.52	20250115	1200	-33.58	20250214	585	36.24	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
12	20250411	140753	57	100.00	KONEX			N	N	N	N		N	797	-7	5	-0.87	2391	3	300.00	797	797	797	924	684	804	797.00	0.00	0	0	804	804	804	804	804	804	804	30	120	500	480	1	1	5981670	48	16.27	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.58	585	20241217	36.24	1200	-33.58	20250214	606	31.52	20250115	1200	-33.58	20250214	585	36.24	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
13	20250411	130754	57	100.00	KONEX			N	N	N	N		N	797	-7	5	-0.87	2391	3	300.00	797	797	797	924	684	804	797.00	0.00	0	0	804	804	804	804	804	804	804	30	120	500	480	1	1	5981670	48	16.27	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.58	585	20241217	36.24	1200	-33.58	20250214	606	31.52	20250115	1200	-33.58	20250214	585	36.24	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
14	20250411	120755	57	100.00	KONEX			N	N	N	N		N	797	-7	5	-0.87	2391	3	300.00	797	797	797	924	684	804	797.00	0.00	0	0	804	804	804	804	804	804	804	30	120	500	480	1	1	5981670	48	16.27	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.58	585	20241217	36.24	1200	-33.58	20250214	606	31.52	20250115	1200	-33.58	20250214	585	36.24	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
15	20250411	110754	57	100.00	KONEX			N	N	N	N		N	797	-7	5	-0.87	1594	2	200.00	797	797	797	924	684	804	797.00	0.00	0	0	804	804	804	804	804	804	804	30	120	500	480	1	1	5981670	48	16.27	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.58	585	20241217	36.24	1200	-33.58	20250214	606	31.52	20250115	1200	-33.58	20250214	585	36.24	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
16	20250411	100756	57	100.00	KONEX			N	N	N	N		N	804	0	3	0.00	0	0	0.00	0	0	0	924	684	804	0.00	0.00	0	0	804	804	804	804	804	804	804	30	120	500	480	1	1	5981670	48	16.41	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.00	585	20241217	37.44	1200	-33.00	20250214	606	32.67	20250115	1200	-33.00	20250214	585	37.44	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
17	20250411	090758	57	100.00	KONEX			N	N	N	N		N	804	0	3	0.00	0	0	0.00	0	0	0	924	684	804	0.00	0.00	0	0	804	804	804	804	804	804	804	30	120	500	480	1	1	5981670	48	16.41	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.00	585	20241217	37.44	1200	-33.00	20250214	606	32.67	20250115	1200	-33.00	20250214	585	37.44	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
18	20250410	160750	57	100.00	KONEX			N	N	N	N		N	804	0	3	0.00	804	1	100.00	804	804	804	924	684	804	804.00	0.00	0	0	804	804	804	804	804	804	804	30	120	500	480	1	1	5981670	48	16.41	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.00	585	20241217	37.44	1200	-33.00	20250214	606	32.67	20250115	1200	-33.00	20250214	585	37.44	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
19	20250410	150753	57	100.00	KONEX			N	N	N	N		N	804	0	3	0.00	804	1	100.00	804	804	804	924	684	804	804.00	0.00	0	0	804	804	804	804	804	804	804	30	120	500	480	1	1	5981670	48	16.41	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.00	585	20241217	37.44	1200	-33.00	20250214	606	32.67	20250115	1200	-33.00	20250214	585	37.44	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
20	20250410	140751	57	100.00	KONEX			N	N	N	N		N	804	0	3	0.00	804	1	100.00	804	804	804	924	684	804	804.00	0.00	0	0	804	804	804	804	804	804	804	30	120	500	480	1	1	5981670	48	16.41	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.00	585	20241217	37.44	1200	-33.00	20250214	606	32.67	20250115	1200	-33.00	20250214	585	37.44	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
21	20250410	130751	57	100.00	KONEX			N	N	N	N		N	804	0	3	0.00	804	1	100.00	804	804	804	924	684	804	804.00	0.00	0	0	804	804	804	804	804	804	804	30	120	500	480	1	1	5981670	48	16.41	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.00	585	20241217	37.44	1200	-33.00	20250214	606	32.67	20250115	1200	-33.00	20250214	585	37.44	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
22	20250410	120751	57	100.00	KONEX			N	N	N	N		N	804	0	3	0.00	804	1	100.00	804	804	804	924	684	804	804.00	0.00	0	0	804	804	804	804	804	804	804	30	120	500	480	1	1	5981670	48	16.41	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.00	585	20241217	37.44	1200	-33.00	20250214	606	32.67	20250115	1200	-33.00	20250214	585	37.44	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
23	20250410	110750	57	100.00	KONEX			N	N	N	N		N	804	0	3	0.00	804	1	100.00	804	804	804	924	684	804	804.00	0.00	0	0	804	804	804	804	804	804	804	30	120	500	480	1	1	5981670	48	16.41	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.00	585	20241217	37.44	1200	-33.00	20250214	606	32.67	20250115	1200	-33.00	20250214	585	37.44	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
24	20250410	100751	57	100.00	KONEX			N	N	N	N		N	804	0	3	0.00	0	0	0.00	0	0	0	924	684	804	0.00	0.00	0	0	804	804	804	804	804	804	804	30	120	500	480	1	1	5981670	48	16.41	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.00	585	20241217	37.44	1200	-33.00	20250214	606	32.67	20250115	1200	-33.00	20250214	585	37.44	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
25	20250410	090754	57	100.00	KONEX			N	N	N	N		N	804	0	3	0.00	0	0	0.00	0	0	0	924	684	804	0.00	0.00	0	0	804	804	804	804	804	804	804	30	120	500	480	1	1	5981670	48	16.41	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.00	585	20241217	37.44	1200	-33.00	20250214	606	32.67	20250115	1200	-33.00	20250214	585	37.44	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
26	20250409	160746	57	100.00	KONEX			N	N	N	N		N	804	5	2	0.63	804	1	100.00	804	804	804	918	680	799	804.00	0.00	0	0	799	799	799	799	799	799	799	30	119	500	470	1	1	5981670	48	16.41	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.00	585	20241217	37.44	1200	-33.00	20250214	606	32.67	20250115	1200	-33.00	20250214	585	37.44	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
27	20250409	150607	57	100.00	KONEX			N	N	N	N		N	804	5	2	0.63	804	1	100.00	804	804	804	918	680	799	804.00	0.00	0	0	799	799	799	799	799	799	799	30	119	500	470	1	1	5981670	48	16.41	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.00	585	20241217	37.44	1200	-33.00	20250214	606	32.67	20250115	1200	-33.00	20250214	585	37.44	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
28	20250409	140744	57	100.00	KONEX			N	N	N	N		N	804	5	2	0.63	804	1	100.00	804	804	804	918	680	799	804.00	0.00	0	0	799	799	799	799	799	799	799	30	119	500	470	1	1	5981670	48	16.41	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.00	585	20241217	37.44	1200	-33.00	20250214	606	32.67	20250115	1200	-33.00	20250214	585	37.44	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
29	20250409	130741	57	100.00	KONEX			N	N	N	N		N	804	5	2	0.63	804	1	100.00	804	804	804	918	680	799	804.00	0.00	0	0	799	799	799	799	799	799	799	30	119	500	470	1	1	5981670	48	16.41	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.00	585	20241217	37.44	1200	-33.00	20250214	606	32.67	20250115	1200	-33.00	20250214	585	37.44	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
30	20250409	120744	57	100.00	KONEX			N	N	N	N		N	804	5	2	0.63	804	1	100.00	804	804	804	918	680	799	804.00	0.00	0	0	799	799	799	799	799	799	799	30	119	500	470	1	1	5981670	48	16.41	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.00	585	20241217	37.44	1200	-33.00	20250214	606	32.67	20250115	1200	-33.00	20250214	585	37.44	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
31	20250409	110741	57	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	799	799	799	799	799	799	799	30	119	500	470	1	1	5981670	48	16.31	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.42	585	20241217	36.58	1200	-33.42	20250214	606	31.85	20250115	1200	-33.42	20250214	585	36.58	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
32	20250409	100746	57	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	799	799	799	799	799	799	799	30	119	500	470	1	1	5981670	48	16.31	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.42	585	20241217	36.58	1200	-33.42	20250214	606	31.85	20250115	1200	-33.42	20250214	585	36.58	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
33	20250409	090749	57	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	799	799	799	799	799	799	799	30	119	500	470	1	1	5981670	48	16.31	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.42	585	20241217	36.58	1200	-33.42	20250214	606	31.85	20250115	1200	-33.42	20250214	585	36.58	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
34	20250408	160736	57	100.00	KONEX			N	N	N	N		N	799	3	2	0.38	799	1	33.33	799	799	799	915	677	796	799.00	0.00	0	0	874	834	757	717	640	796	679	30	119	500	470	1	1	5981670	48	16.31	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.42	585	20241217	36.58	1200	-33.42	20250214	606	31.85	20250115	1200	-33.42	20250214	585	36.58	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
35	20250408	150742	57	100.00	KONEX			N	N	N	N		N	799	3	2	0.38	799	1	33.33	799	799	799	915	677	796	799.00	0.00	0	0	874	834	757	717	640	796	679	30	119	500	470	1	1	5981670	48	16.31	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.42	585	20241217	36.58	1200	-33.42	20250214	606	31.85	20250115	1200	-33.42	20250214	585	36.58	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
36	20250408	140739	57	100.00	KONEX			N	N	N	N		N	799	3	2	0.38	799	1	33.33	799	799	799	915	677	796	799.00	0.00	0	0	874	834	757	717	640	796	679	30	119	500	470	1	1	5981670	48	16.31	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.42	585	20241217	36.58	1200	-33.42	20250214	606	31.85	20250115	1200	-33.42	20250214	585	36.58	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
37	20250408	130737	57	100.00	KONEX			N	N	N	N		N	799	3	2	0.38	799	1	33.33	799	799	799	915	677	796	799.00	0.00	0	0	874	834	757	717	640	796	679	30	119	500	470	1	1	5981670	48	16.31	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.42	585	20241217	36.58	1200	-33.42	20250214	606	31.85	20250115	1200	-33.42	20250214	585	36.58	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
38	20250408	120740	57	100.00	KONEX			N	N	N	N		N	799	3	2	0.38	799	1	33.33	799	799	799	915	677	796	799.00	0.00	0	0	874	834	757	717	640	796	679	30	119	500	470	1	1	5981670	48	16.31	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.42	585	20241217	36.58	1200	-33.42	20250214	606	31.85	20250115	1200	-33.42	20250214	585	36.58	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
39	20250408	110739	57	100.00	KONEX			N	N	N	N		N	799	3	2	0.38	799	1	33.33	799	799	799	915	677	796	799.00	0.00	0	0	874	834	757	717	640	796	679	30	119	500	470	1	1	5981670	48	16.31	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.42	585	20241217	36.58	1200	-33.42	20250214	606	31.85	20250115	1200	-33.42	20250214	585	36.58	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
40	20250408	100740	57	100.00	KONEX			N	N	N	N		N	799	3	2	0.38	799	1	33.33	799	799	799	915	677	796	799.00	0.00	0	0	874	834	757	717	640	796	679	30	119	500	470	1	1	5981670	48	16.31	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.42	585	20241217	36.58	1200	-33.42	20250214	606	31.85	20250115	1200	-33.42	20250214	585	36.58	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
41	20250408	090742	57	100.00	KONEX			N	N	N	N		N	796	0	3	0.00	0	0	0.00	0	0	0	915	677	796	0.00	0.00	0	0	874	834	757	717	640	796	679	30	119	500	470	1	1	5981670	48	16.24	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.67	585	20241217	36.07	1200	-33.67	20250214	606	31.35	20250115	1200	-33.67	20250214	585	36.07	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
42	20250407	160731	57	100.00	KONEX			N	N	N	N		N	796	-3	5	-0.38	2273	3	300.00	797	797	680	918	680	799	757.67	0.00	0	0	799	799	799	799	799	799	799	30	119	500	470	1	1	5981670	48	16.24	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.67	585	20241217	36.07	1200	-33.67	20250214	606	31.35	20250115	1200	-33.67	20250214	585	36.07	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
43	20250407	150737	57	100.00	KONEX			N	N	N	N		N	797	-2	5	-0.25	797	1	100.00	797	797	797	918	680	799	797.00	0.00	0	0	799	799	799	799	799	799	799	30	119	500	470	1	1	5981670	48	16.27	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.58	585	20241217	36.24	1200	-33.58	20250214	606	31.52	20250115	1200	-33.58	20250214	585	36.24	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
44	20250407	140734	57	100.00	KONEX			N	N	N	N		N	797	-2	5	-0.25	797	1	100.00	797	797	797	918	680	799	797.00	0.00	0	0	799	799	799	799	799	799	799	30	119	500	470	1	1	5981670	48	16.27	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.58	585	20241217	36.24	1200	-33.58	20250214	606	31.52	20250115	1200	-33.58	20250214	585	36.24	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
45	20250407	130733	57	100.00	KONEX			N	N	N	N		N	797	-2	5	-0.25	797	1	100.00	797	797	797	918	680	799	797.00	0.00	0	0	799	799	799	799	799	799	799	30	119	500	470	1	1	5981670	48	16.27	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.58	585	20241217	36.24	1200	-33.58	20250214	606	31.52	20250115	1200	-33.58	20250214	585	36.24	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
46	20250407	120733	57	100.00	KONEX			N	N	N	N		N	797	-2	5	-0.25	797	1	100.00	797	797	797	918	680	799	797.00	0.00	0	0	799	799	799	799	799	799	799	30	119	500	470	1	1	5981670	48	16.27	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.58	585	20241217	36.24	1200	-33.58	20250214	606	31.52	20250115	1200	-33.58	20250214	585	36.24	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
47	20250407	110734	57	100.00	KONEX			N	N	N	N		N	797	-2	5	-0.25	797	1	100.00	797	797	797	918	680	799	797.00	0.00	0	0	799	799	799	799	799	799	799	30	119	500	470	1	1	5981670	48	16.27	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.58	585	20241217	36.24	1200	-33.58	20250214	606	31.52	20250115	1200	-33.58	20250214	585	36.24	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
48	20250407	100733	57	100.00	KONEX			N	N	N	N		N	797	-2	5	-0.25	797	1	100.00	797	797	797	918	680	799	797.00	0.00	0	0	799	799	799	799	799	799	799	30	119	500	470	1	1	5981670	48	16.27	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.58	585	20241217	36.24	1200	-33.58	20250214	606	31.52	20250115	1200	-33.58	20250214	585	36.24	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
49	20250407	090735	57	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	799	799	799	799	799	799	799	30	119	500	470	1	1	5981670	48	16.31	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.42	585	20241217	36.58	1200	-33.42	20250214	606	31.85	20250115	1200	-33.42	20250214	585	36.58	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
50	20250404	160731	57	100.00	KONEX			N	N	N	N		N	799	-8	5	-0.99	799	1	100.00	799	799	799	928	686	807	799.00	0.00	0	0	807	807	807	807	807	807	807	30	121	500	480	1	1	5981670	48	16.31	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.42	585	20241217	36.58	1200	-33.42	20250214	606	31.85	20250115	1200	-33.42	20250214	585	36.58	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
51	20250404	150738	57	100.00	KONEX			N	N	N	N		N	799	-8	5	-0.99	799	1	100.00	799	799	799	928	686	807	799.00	0.00	0	0	807	807	807	807	807	807	807	30	121	500	480	1	1	5981670	48	16.31	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.42	585	20241217	36.58	1200	-33.42	20250214	606	31.85	20250115	1200	-33.42	20250214	585	36.58	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
52	20250404	140740	57	100.00	KONEX			N	N	N	N		N	799	-8	5	-0.99	799	1	100.00	799	799	799	928	686	807	799.00	0.00	0	0	807	807	807	807	807	807	807	30	121	500	480	1	1	5981670	48	16.31	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.42	585	20241217	36.58	1200	-33.42	20250214	606	31.85	20250115	1200	-33.42	20250214	585	36.58	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
53	20250404	130739	57	100.00	KONEX			N	N	N	N		N	799	-8	5	-0.99	799	1	100.00	799	799	799	928	686	807	799.00	0.00	0	0	807	807	807	807	807	807	807	30	121	500	480	1	1	5981670	48	16.31	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.42	585	20241217	36.58	1200	-33.42	20250214	606	31.85	20250115	1200	-33.42	20250214	585	36.58	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
54	20250404	120733	57	100.00	KONEX			N	N	N	N		N	799	-8	5	-0.99	799	1	100.00	799	799	799	928	686	807	799.00	0.00	0	0	807	807	807	807	807	807	807	30	121	500	480	1	1	5981670	48	16.31	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.42	585	20241217	36.58	1200	-33.42	20250214	606	31.85	20250115	1200	-33.42	20250214	585	36.58	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
55	20250404	110736	57	100.00	KONEX			N	N	N	N		N	799	-8	5	-0.99	799	1	100.00	799	799	799	928	686	807	799.00	0.00	0	0	807	807	807	807	807	807	807	30	121	500	480	1	1	5981670	48	16.31	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.42	585	20241217	36.58	1200	-33.42	20250214	606	31.85	20250115	1200	-33.42	20250214	585	36.58	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
56	20250404	100736	57	100.00	KONEX			N	N	N	N		N	807	0	3	0.00	0	0	0.00	0	0	0	928	686	807	0.00	0.00	0	0	807	807	807	807	807	807	807	30	121	500	480	1	1	5981670	48	16.47	0.63	12	0.00	49.00	1290.00	1200	20250214	-32.75	585	20241217	37.95	1200	-32.75	20250214	606	33.17	20250115	1200	-32.75	20250214	585	37.95	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
57	20250404	090739	57	100.00	KONEX			N	N	N	N		N	807	0	3	0.00	0	0	0.00	0	0	0	928	686	807	0.00	0.00	0	0	807	807	807	807	807	807	807	30	121	500	480	1	1	5981670	48	16.47	0.63	12	0.00	49.00	1290.00	1200	20250214	-32.75	585	20241217	37.95	1200	-32.75	20250214	606	33.17	20250115	1200	-32.75	20250214	585	37.95	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
58	20250403	160724	57	100.00	KONEX			N	N	N	N		N	807	0	3	0.00	807	1	100.00	807	807	807	928	686	807	807.00	0.00	0	0	807	807	807	807	807	807	807	30	121	500	480	1	1	5981670	48	16.47	0.63	12	0.00	49.00	1290.00	1200	20250214	-32.75	585	20241217	37.95	1200	-32.75	20250214	606	33.17	20250115	1200	-32.75	20250214	585	37.95	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
59	20250403	150730	57	100.00	KONEX			N	N	N	N		N	807	0	3	0.00	807	1	100.00	807	807	807	928	686	807	807.00	0.00	0	0	807	807	807	807	807	807	807	30	121	500	480	1	1	5981670	48	16.47	0.63	12	0.00	49.00	1290.00	1200	20250214	-32.75	585	20241217	37.95	1200	-32.75	20250214	606	33.17	20250115	1200	-32.75	20250214	585	37.95	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
60	20250403	140730	57	100.00	KONEX			N	N	N	N		N	807	0	3	0.00	807	1	100.00	807	807	807	928	686	807	807.00	0.00	0	0	807	807	807	807	807	807	807	30	121	500	480	1	1	5981670	48	16.47	0.63	12	0.00	49.00	1290.00	1200	20250214	-32.75	585	20241217	37.95	1200	-32.75	20250214	606	33.17	20250115	1200	-32.75	20250214	585	37.95	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
61	20250403	130729	57	100.00	KONEX			N	N	N	N		N	807	0	3	0.00	807	1	100.00	807	807	807	928	686	807	807.00	0.00	0	0	807	807	807	807	807	807	807	30	121	500	480	1	1	5981670	48	16.47	0.63	12	0.00	49.00	1290.00	1200	20250214	-32.75	585	20241217	37.95	1200	-32.75	20250214	606	33.17	20250115	1200	-32.75	20250214	585	37.95	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
62	20250403	120727	57	100.00	KONEX			N	N	N	N		N	807	0	3	0.00	0	0	0.00	0	0	0	928	686	807	0.00	0.00	0	0	807	807	807	807	807	807	807	30	121	500	480	1	1	5981670	48	16.47	0.63	12	0.00	49.00	1290.00	1200	20250214	-32.75	585	20241217	37.95	1200	-32.75	20250214	606	33.17	20250115	1200	-32.75	20250214	585	37.95	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
63	20250403	110730	57	100.00	KONEX			N	N	N	N		N	807	0	3	0.00	0	0	0.00	0	0	0	928	686	807	0.00	0.00	0	0	807	807	807	807	807	807	807	30	121	500	480	1	1	5981670	48	16.47	0.63	12	0.00	49.00	1290.00	1200	20250214	-32.75	585	20241217	37.95	1200	-32.75	20250214	606	33.17	20250115	1200	-32.75	20250214	585	37.95	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
64	20250403	100731	57	100.00	KONEX			N	N	N	N		N	807	0	3	0.00	0	0	0.00	0	0	0	928	686	807	0.00	0.00	0	0	807	807	807	807	807	807	807	30	121	500	480	1	1	5981670	48	16.47	0.63	12	0.00	49.00	1290.00	1200	20250214	-32.75	585	20241217	37.95	1200	-32.75	20250214	606	33.17	20250115	1200	-32.75	20250214	585	37.95	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
65	20250403	090732	57	100.00	KONEX			N	N	N	N		N	807	0	3	0.00	0	0	0.00	0	0	0	928	686	807	0.00	0.00	0	0	807	807	807	807	807	807	807	30	121	500	480	1	1	5981670	48	16.47	0.63	12	0.00	49.00	1290.00	1200	20250214	-32.75	585	20241217	37.95	1200	-32.75	20250214	606	33.17	20250115	1200	-32.75	20250214	585	37.95	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
66	20250402	160713	57	100.00	KONEX			N	N	N	N		N	807	11	2	1.38	807	1	50.00	807	807	807	915	677	796	807.00	0.00	0	0	796	796	796	796	796	796	796	30	119	500	470	1	1	5981670	48	16.47	0.63	12	0.00	49.00	1290.00	1200	20250214	-32.75	585	20241217	37.95	1200	-32.75	20250214	606	33.17	20250115	1200	-32.75	20250214	585	37.95	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
67	20250402	150714	57	100.00	KONEX			N	N	N	N		N	807	11	2	1.38	807	1	50.00	807	807	807	915	677	796	807.00	0.00	0	0	796	796	796	796	796	796	796	30	119	500	470	1	1	5981670	48	16.47	0.63	12	0.00	49.00	1290.00	1200	20250214	-32.75	585	20241217	37.95	1200	-32.75	20250214	606	33.17	20250115	1200	-32.75	20250214	585	37.95	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
68	20250402	140716	57	100.00	KONEX			N	N	N	N		N	807	11	2	1.38	807	1	50.00	807	807	807	915	677	796	807.00	0.00	0	0	796	796	796	796	796	796	796	30	119	500	470	1	1	5981670	48	16.47	0.63	12	0.00	49.00	1290.00	1200	20250214	-32.75	585	20241217	37.95	1200	-32.75	20250214	606	33.17	20250115	1200	-32.75	20250214	585	37.95	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
69	20250402	130718	57	100.00	KONEX			N	N	N	N		N	807	11	2	1.38	807	1	50.00	807	807	807	915	677	796	807.00	0.00	0	0	796	796	796	796	796	796	796	30	119	500	470	1	1	5981670	48	16.47	0.63	12	0.00	49.00	1290.00	1200	20250214	-32.75	585	20241217	37.95	1200	-32.75	20250214	606	33.17	20250115	1200	-32.75	20250214	585	37.95	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
70	20250402	120716	57	100.00	KONEX			N	N	N	N		N	807	11	2	1.38	807	1	50.00	807	807	807	915	677	796	807.00	0.00	0	0	796	796	796	796	796	796	796	30	119	500	470	1	1	5981670	48	16.47	0.63	12	0.00	49.00	1290.00	1200	20250214	-32.75	585	20241217	37.95	1200	-32.75	20250214	606	33.17	20250115	1200	-32.75	20250214	585	37.95	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
71	20250402	110716	57	100.00	KONEX			N	N	N	N		N	807	11	2	1.38	807	1	50.00	807	807	807	915	677	796	807.00	0.00	0	0	796	796	796	796	796	796	796	30	119	500	470	1	1	5981670	48	16.47	0.63	12	0.00	49.00	1290.00	1200	20250214	-32.75	585	20241217	37.95	1200	-32.75	20250214	606	33.17	20250115	1200	-32.75	20250214	585	37.95	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
72	20250402	100714	57	100.00	KONEX			N	N	N	N		N	807	11	2	1.38	807	1	50.00	807	807	807	915	677	796	807.00	0.00	0	0	796	796	796	796	796	796	796	30	119	500	470	1	1	5981670	48	16.47	0.63	12	0.00	49.00	1290.00	1200	20250214	-32.75	585	20241217	37.95	1200	-32.75	20250214	606	33.17	20250115	1200	-32.75	20250214	585	37.95	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
73	20250402	090722	57	100.00	KONEX			N	N	N	N		N	796	0	3	0.00	0	0	0.00	0	0	0	915	677	796	0.00	0.00	0	0	796	796	796	796	796	796	796	30	119	500	470	1	1	5981670	48	16.24	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.67	585	20241217	36.07	1200	-33.67	20250214	606	31.35	20250115	1200	-33.67	20250214	585	36.07	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
74	20250401	160721	57	100.00	KONEX			N	N	N	N		N	796	-1	5	-0.13	1592	2	14.29	796	796	796	916	678	797	796.00	0.00	0	0	869	833	764	728	659	798	693	30	119	500	470	1	1	5981670	48	16.24	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.67	585	20241217	36.07	1200	-33.67	20250214	606	31.35	20250115	1200	-33.67	20250214	585	36.07	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
75	20250401	150719	57	100.00	KONEX			N	N	N	N		N	796	-1	5	-0.13	1592	2	14.29	796	796	796	916	678	797	796.00	0.00	0	0	869	833	764	728	659	798	693	30	119	500	470	1	1	5981670	48	16.24	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.67	585	20241217	36.07	1200	-33.67	20250214	606	31.35	20250115	1200	-33.67	20250214	585	36.07	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
76	20250401	140720	57	100.00	KONEX			N	N	N	N		N	796	-1	5	-0.13	1592	2	14.29	796	796	796	916	678	797	796.00	0.00	0	0	869	833	764	728	659	798	693	30	119	500	470	1	1	5981670	48	16.24	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.67	585	20241217	36.07	1200	-33.67	20250214	606	31.35	20250115	1200	-33.67	20250214	585	36.07	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
77	20250401	130721	57	100.00	KONEX			N	N	N	N		N	796	-1	5	-0.13	1592	2	14.29	796	796	796	916	678	797	796.00	0.00	0	0	869	833	764	728	659	798	693	30	119	500	470	1	1	5981670	48	16.24	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.67	585	20241217	36.07	1200	-33.67	20250214	606	31.35	20250115	1200	-33.67	20250214	585	36.07	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
78	20250401	120721	57	100.00	KONEX			N	N	N	N		N	796	-1	5	-0.13	796	1	7.14	796	796	796	916	678	797	796.00	0.00	0	0	869	833	764	728	659	798	693	30	119	500	470	1	1	5981670	48	16.24	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.67	585	20241217	36.07	1200	-33.67	20250214	606	31.35	20250115	1200	-33.67	20250214	585	36.07	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
79	20250401	110708	57	100.00	KONEX			N	N	N	N		N	796	-1	5	-0.13	796	1	7.14	796	796	796	916	678	797	796.00	0.00	0	0	869	833	764	728	659	798	693	30	119	500	470	1	1	5981670	48	16.24	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.67	585	20241217	36.07	1200	-33.67	20250214	606	31.35	20250115	1200	-33.67	20250214	585	36.07	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
80	20250401	100709	57	100.00	KONEX			N	N	N	N		N	797	0	3	0.00	0	0	0.00	0	0	0	916	678	797	0.00	0.00	0	0	869	833	764	728	659	798	693	30	119	500	470	1	1	5981670	48	16.27	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.58	585	20241217	36.24	1200	-33.58	20250214	606	31.52	20250115	1200	-33.58	20250214	585	36.24	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N
81	20250401	090712	57	100.00	KONEX			N	N	N	N		N	797	0	3	0.00	0	0	0.00	0	0	0	916	678	797	0.00	0.00	0	0	869	833	764	728	659	798	693	30	119	500	470	1	1	5981670	48	16.27	0.62	12	0.00	49.00	1290.00	1200	20250214	-33.58	585	20241217	36.24	1200	-33.58	20250214	606	31.52	20250115	1200	-33.58	20250214	585	36.24	20241217	0.00	Y	121060	500	29 억		0	N	N	0	N	00	N