KissMeData/266870/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	161012	57	100.00	KONEX			N	N	N	N		N	679	-20	5	-2.86	11280	18	81.82	595	679	595	803	595	699	626.67	0.00	0	0	775	737	662	624	549	756	643	32	104	500	410	1	1	6408680	44	-2.08	0.47	12	0.00	-326.00	1434.00	999	20240528	-32.03	391	20250124	73.66	799	-15.02	20250402	391	73.66	20250124	999	-32.03	20240528	391	73.66	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
3	20250414	151021	57	100.00	KONEX			N	N	N	N		N	670	-29	5	-4.15	7215	12	54.55	595	670	595	803	595	699	601.25	0.00	0	0	775	737	662	624	549	756	643	32	104	500	410	1	1	6408680	43	-2.06	0.47	12	0.00	-326.00	1434.00	999	20240528	-32.93	391	20250124	71.36	799	-16.15	20250402	391	71.36	20250124	999	-32.93	20240528	391	71.36	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
4	20250414	141020	57	100.00	KONEX			N	N	N	N		N	670	-29	5	-4.15	7215	12	54.55	595	670	595	803	595	699	601.25	0.00	0	0	775	737	662	624	549	756	643	32	104	500	410	1	1	6408680	43	-2.06	0.47	12	0.00	-326.00	1434.00	999	20240528	-32.93	391	20250124	71.36	799	-16.15	20250402	391	71.36	20250124	999	-32.93	20240528	391	71.36	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
5	20250414	131018	57	100.00	KONEX			N	N	N	N		N	595	-104	4	-14.88	5950	10	45.45	595	595	595	803	595	699	595.00	0.00	0	0	775	737	662	624	549	756	643	32	104	500	410	1	1	6408680	38	-1.83	0.41	12	0.00	-326.00	1434.00	999	20240528	-40.44	391	20250124	52.17	799	-25.53	20250402	391	52.17	20250124	999	-40.44	20240528	391	52.17	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
6	20250414	121021	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	775	737	662	624	549	756	643	32	104	500	410	1	1	6408680	45	-2.14	0.49	12	0.00	-326.00	1434.00	999	20240528	-30.03	391	20250124	78.77	799	-12.52	20250402	391	78.77	20250124	999	-30.03	20240528	391	78.77	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
7	20250414	111015	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	775	737	662	624	549	756	643	32	104	500	410	1	1	6408680	45	-2.14	0.49	12	0.00	-326.00	1434.00	999	20240528	-30.03	391	20250124	78.77	799	-12.52	20250402	391	78.77	20250124	999	-30.03	20240528	391	78.77	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
8	20250414	101018	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	775	737	662	624	549	756	643	32	104	500	410	1	1	6408680	45	-2.14	0.49	12	0.00	-326.00	1434.00	999	20240528	-30.03	391	20250124	78.77	799	-12.52	20250402	391	78.77	20250124	999	-30.03	20240528	391	78.77	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
9	20250414	091018	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	775	737	662	624	549	756	643	32	104	500	410	1	1	6408680	45	-2.14	0.49	12	0.00	-326.00	1434.00	999	20240528	-30.03	391	20250124	78.77	799	-12.52	20250402	391	78.77	20250124	999	-30.03	20240528	391	78.77	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
10	20250411	161008	57	100.00	KONEX			N	N	N	N		N	699	9	2	1.30	14233	22	137.50	587	700	587	793	587	690	646.95	0.00	0	0	772	730	658	616	544	752	638	32	103	500	410	1	1	6408680	45	-2.14	0.49	12	0.00	-326.00	1434.00	999	20240528	-30.03	391	20250124	78.77	799	-12.52	20250402	391	78.77	20250124	999	-30.03	20240528	391	78.77	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
11	20250411	151017	57	100.00	KONEX			N	N	N	N		N	690	0	3	0.00	7103	11	68.75	587	690	587	793	587	690	645.73	0.00	0	0	772	730	658	616	544	752	638	32	103	500	410	1	1	6408680	44	-2.12	0.48	12	0.00	-326.00	1434.00	999	20240528	-30.93	391	20250124	76.47	799	-13.64	20250402	391	76.47	20250124	999	-30.93	20240528	391	76.47	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
12	20250411	141015	57	100.00	KONEX			N	N	N	N		N	690	0	3	0.00	7103	11	68.75	587	690	587	793	587	690	645.73	0.00	0	0	772	730	658	616	544	752	638	32	103	500	410	1	1	6408680	44	-2.12	0.48	12	0.00	-326.00	1434.00	999	20240528	-30.93	391	20250124	76.47	799	-13.64	20250402	391	76.47	20250124	999	-30.93	20240528	391	76.47	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
13	20250411	131017	57	100.00	KONEX			N	N	N	N		N	587	-103	4	-14.93	2451	4	25.00	587	690	587	793	587	690	612.75	0.00	0	0	772	730	658	616	544	752	638	32	103	500	410	1	1	6408680	38	-1.80	0.41	12	0.00	-326.00	1434.00	999	20240528	-41.24	391	20250124	50.13	799	-26.53	20250402	391	50.13	20250124	999	-41.24	20240528	391	50.13	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
14	20250411	121018	57	100.00	KONEX			N	N	N	N		N	587	-103	4	-14.93	2451	4	25.00	587	690	587	793	587	690	612.75	0.00	0	0	772	730	658	616	544	752	638	32	103	500	410	1	1	6408680	38	-1.80	0.41	12	0.00	-326.00	1434.00	999	20240528	-41.24	391	20250124	50.13	799	-26.53	20250402	391	50.13	20250124	999	-41.24	20240528	391	50.13	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
15	20250411	111017	57	100.00	KONEX			N	N	N	N		N	587	-103	4	-14.93	2451	4	25.00	587	690	587	793	587	690	612.75	0.00	0	0	772	730	658	616	544	752	638	32	103	500	410	1	1	6408680	38	-1.80	0.41	12	0.00	-326.00	1434.00	999	20240528	-41.24	391	20250124	50.13	799	-26.53	20250402	391	50.13	20250124	999	-41.24	20240528	391	50.13	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
16	20250411	101019	57	100.00	KONEX			N	N	N	N		N	690	0	3	0.00	0	0	0.00	0	0	0	793	587	690	0.00	0.00	0	0	772	730	658	616	544	752	638	32	103	500	410	1	1	6408680	44	-2.12	0.48	12	0.00	-326.00	1434.00	999	20240528	-30.93	391	20250124	76.47	799	-13.64	20250402	391	76.47	20250124	999	-30.93	20240528	391	76.47	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
17	20250411	091023	57	100.00	KONEX			N	N	N	N		N	690	0	3	0.00	0	0	0.00	0	0	0	793	587	690	0.00	0.00	0	0	772	730	658	616	544	752	638	32	103	500	410	1	1	6408680	44	-2.12	0.48	12	0.00	-326.00	1434.00	999	20240528	-30.93	391	20250124	76.47	799	-13.64	20250402	391	76.47	20250124	999	-30.93	20240528	391	76.47	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
18	20250410	161011	57	100.00	KONEX			N	N	N	N		N	690	1	2	0.15	9594	16	42.11	586	700	586	792	586	689	599.62	0.00	0	0	778	733	655	610	532	756	633	32	103	500	410	1	1	6408680	44	-2.12	0.48	12	0.00	-326.00	1434.00	999	20240528	-30.93	391	20250124	76.47	799	-13.64	20250402	391	76.47	20250124	999	-30.93	20240528	391	76.47	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
19	20250410	151016	57	100.00	KONEX			N	N	N	N		N	690	1	2	0.15	9594	16	42.11	586	700	586	792	586	689	599.62	0.00	0	0	778	733	655	610	532	756	633	32	103	500	410	1	1	6408680	44	-2.12	0.48	12	0.00	-326.00	1434.00	999	20240528	-30.93	391	20250124	76.47	799	-13.64	20250402	391	76.47	20250124	999	-30.93	20240528	391	76.47	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
20	20250410	141012	57	100.00	KONEX			N	N	N	N		N	690	1	2	0.15	9594	16	42.11	586	700	586	792	586	689	599.62	0.00	0	0	778	733	655	610	532	756	633	32	103	500	410	1	1	6408680	44	-2.12	0.48	12	0.00	-326.00	1434.00	999	20240528	-30.93	391	20250124	76.47	799	-13.64	20250402	391	76.47	20250124	999	-30.93	20240528	391	76.47	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
21	20250410	131011	57	100.00	KONEX			N	N	N	N		N	690	1	2	0.15	9594	16	42.11	586	700	586	792	586	689	599.62	0.00	0	0	778	733	655	610	532	756	633	32	103	500	410	1	1	6408680	44	-2.12	0.48	12	0.00	-326.00	1434.00	999	20240528	-30.93	391	20250124	76.47	799	-13.64	20250402	391	76.47	20250124	999	-30.93	20240528	391	76.47	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
22	20250410	121011	57	100.00	KONEX			N	N	N	N		N	690	1	2	0.15	9594	16	42.11	586	700	586	792	586	689	599.62	0.00	0	0	778	733	655	610	532	756	633	32	103	500	410	1	1	6408680	44	-2.12	0.48	12	0.00	-326.00	1434.00	999	20240528	-30.93	391	20250124	76.47	799	-13.64	20250402	391	76.47	20250124	999	-30.93	20240528	391	76.47	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
23	20250410	111011	57	100.00	KONEX			N	N	N	N		N	690	1	2	0.15	9594	16	42.11	586	700	586	792	586	689	599.62	0.00	0	0	778	733	655	610	532	756	633	32	103	500	410	1	1	6408680	44	-2.12	0.48	12	0.00	-326.00	1434.00	999	20240528	-30.93	391	20250124	76.47	799	-13.64	20250402	391	76.47	20250124	999	-30.93	20240528	391	76.47	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
24	20250410	101013	57	100.00	KONEX			N	N	N	N		N	700	11	2	1.60	3044	5	13.16	586	700	586	792	586	689	608.80	0.00	0	0	778	733	655	610	532	756	633	32	103	500	410	1	1	6408680	45	-2.15	0.49	12	0.00	-326.00	1434.00	999	20240528	-29.93	391	20250124	79.03	799	-12.39	20250402	391	79.03	20250124	999	-29.93	20240528	391	79.03	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
25	20250410	091015	57	100.00	KONEX			N	N	N	N		N	689	0	3	0.00	0	0	0.00	0	0	0	792	586	689	0.00	0.00	0	0	778	733	655	610	532	756	633	32	103	500	410	1	1	6408680	44	-2.11	0.48	12	0.00	-326.00	1434.00	999	20240528	-31.03	391	20250124	76.21	799	-13.77	20250402	391	76.21	20250124	999	-31.03	20240528	391	76.21	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
26	20250409	161006	57	100.00	KONEX			N	N	N	N		N	689	11	2	1.62	22937	38	475.00	580	700	577	779	577	678	603.61	0.00	0	0	707	692	685	670	663	689	667	32	101	500	400	1	1	6408680	44	-2.11	0.48	12	0.00	-326.00	1434.00	999	20240528	-31.03	391	20250124	76.21	799	-13.77	20250402	391	76.21	20250124	999	-31.03	20240528	391	76.21	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
27	20250409	150811	57	100.00	KONEX			N	N	N	N		N	650	-28	5	-4.13	18899	32	400.00	580	700	577	779	577	678	590.59	0.00	0	0	707	692	685	670	663	689	667	32	101	500	400	1	1	6408680	42	-1.99	0.45	12	0.00	-326.00	1434.00	999	20240528	-34.93	391	20250124	66.24	799	-18.65	20250402	391	66.24	20250124	999	-34.93	20240528	391	66.24	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
28	20250409	141003	57	100.00	KONEX			N	N	N	N		N	650	-28	5	-4.13	16382	28	350.00	580	700	577	779	577	678	585.07	0.00	0	0	707	692	685	670	663	689	667	32	101	500	400	1	1	6408680	42	-1.99	0.45	12	0.00	-326.00	1434.00	999	20240528	-34.93	391	20250124	66.24	799	-18.65	20250402	391	66.24	20250124	999	-34.93	20240528	391	66.24	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
29	20250409	130959	57	100.00	KONEX			N	N	N	N		N	650	-28	5	-4.13	16382	28	350.00	580	700	577	779	577	678	585.07	0.00	0	0	707	692	685	670	663	689	667	32	101	500	400	1	1	6408680	42	-1.99	0.45	12	0.00	-326.00	1434.00	999	20240528	-34.93	391	20250124	66.24	799	-18.65	20250402	391	66.24	20250124	999	-34.93	20240528	391	66.24	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
30	20250409	121002	57	100.00	KONEX			N	N	N	N		N	700	22	2	3.24	12270	21	262.50	580	700	577	779	577	678	584.29	0.00	0	0	707	692	685	670	663	689	667	32	101	500	400	1	1	6408680	45	-2.15	0.49	12	0.00	-326.00	1434.00	999	20240528	-29.93	391	20250124	79.03	799	-12.39	20250402	391	79.03	20250124	999	-29.93	20240528	391	79.03	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
31	20250409	110958	57	100.00	KONEX			N	N	N	N		N	700	22	2	3.24	12270	21	262.50	580	700	577	779	577	678	584.29	0.00	0	0	707	692	685	670	663	689	667	32	101	500	400	1	1	6408680	45	-2.15	0.49	12	0.00	-326.00	1434.00	999	20240528	-29.93	391	20250124	79.03	799	-12.39	20250402	391	79.03	20250124	999	-29.93	20240528	391	79.03	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
32	20250409	101005	57	100.00	KONEX			N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	779	577	678	0.00	0.00	0	0	707	692	685	670	663	689	667	32	101	500	400	1	1	6408680	43	-2.08	0.47	12	0.00	-326.00	1434.00	999	20240528	-32.13	391	20250124	73.40	799	-15.14	20250402	391	73.40	20250124	999	-32.13	20240528	391	73.40	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
33	20250409	091009	57	100.00	KONEX			N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	779	577	678	0.00	0.00	0	0	707	692	685	670	663	689	667	32	101	500	400	1	1	6408680	43	-2.08	0.47	12	0.00	-326.00	1434.00	999	20240528	-32.13	391	20250124	73.40	799	-15.14	20250402	391	73.40	20250124	999	-32.13	20240528	391	73.40	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
34	20250408	160951	57	100.00	KONEX			N	N	N	N		N	678	-119	4	-14.93	5468	8	36.36	678	700	678	916	678	797	683.50	0.00	0	0	933	865	730	662	527	797	594	32	119	500	470	1	1	6408680	43	-2.08	0.47	12	0.00	-326.00	1434.00	999	20240528	-32.13	391	20250124	73.40	799	-15.14	20250402	391	73.40	20250124	999	-32.13	20240528	391	73.40	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
35	20250408	150959	57	100.00	KONEX			N	N	N	N		N	678	-119	4	-14.93	5468	8	36.36	678	700	678	916	678	797	683.50	0.00	0	0	933	865	730	662	527	797	594	32	119	500	470	1	1	6408680	43	-2.08	0.47	12	0.00	-326.00	1434.00	999	20240528	-32.13	391	20250124	73.40	799	-15.14	20250402	391	73.40	20250124	999	-32.13	20240528	391	73.40	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
36	20250408	140956	57	100.00	KONEX			N	N	N	N		N	678	-119	4	-14.93	5468	8	36.36	678	700	678	916	678	797	683.50	0.00	0	0	933	865	730	662	527	797	594	32	119	500	470	1	1	6408680	43	-2.08	0.47	12	0.00	-326.00	1434.00	999	20240528	-32.13	391	20250124	73.40	799	-15.14	20250402	391	73.40	20250124	999	-32.13	20240528	391	73.40	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
37	20250408	130953	57	100.00	KONEX			N	N	N	N		N	678	-119	4	-14.93	5468	8	36.36	678	700	678	916	678	797	683.50	0.00	0	0	933	865	730	662	527	797	594	32	119	500	470	1	1	6408680	43	-2.08	0.47	12	0.00	-326.00	1434.00	999	20240528	-32.13	391	20250124	73.40	799	-15.14	20250402	391	73.40	20250124	999	-32.13	20240528	391	73.40	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
38	20250408	120959	57	100.00	KONEX			N	N	N	N		N	700	-97	5	-12.17	4090	6	27.27	678	700	678	916	678	797	681.67	0.00	0	0	933	865	730	662	527	797	594	32	119	500	470	1	1	6408680	45	-2.15	0.49	12	0.00	-326.00	1434.00	999	20240528	-29.93	391	20250124	79.03	799	-12.39	20250402	391	79.03	20250124	999	-29.93	20240528	391	79.03	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
39	20250408	110955	57	100.00	KONEX			N	N	N	N		N	700	-97	5	-12.17	4090	6	27.27	678	700	678	916	678	797	681.67	0.00	0	0	933	865	730	662	527	797	594	32	119	500	470	1	1	6408680	45	-2.15	0.49	12	0.00	-326.00	1434.00	999	20240528	-29.93	391	20250124	79.03	799	-12.39	20250402	391	79.03	20250124	999	-29.93	20240528	391	79.03	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
40	20250408	100957	57	100.00	KONEX			N	N	N	N		N	700	-97	5	-12.17	4090	6	27.27	678	700	678	916	678	797	681.67	0.00	0	0	933	865	730	662	527	797	594	32	119	500	470	1	1	6408680	45	-2.15	0.49	12	0.00	-326.00	1434.00	999	20240528	-29.93	391	20250124	79.03	799	-12.39	20250402	391	79.03	20250124	999	-29.93	20240528	391	79.03	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
41	20250408	090959	57	100.00	KONEX			N	N	N	N		N	700	-97	5	-12.17	4090	6	27.27	678	700	678	916	678	797	681.67	0.00	0	0	933	865	730	662	527	797	594	32	119	500	470	1	1	6408680	45	-2.15	0.49	12	0.00	-326.00	1434.00	999	20240528	-29.93	391	20250124	79.03	799	-12.39	20250402	391	79.03	20250124	999	-29.93	20240528	391	79.03	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
42	20250407	160946	57	100.00	KONEX			N	N	N	N		N	797	97	2	13.86	13545	22	61.11	798	798	595	805	595	700	615.68	0.00	0	0	888	794	686	592	484	740	538	32	105	500	420	1	1	6408680	51	-2.44	0.56	12	0.00	-326.00	1434.00	999	20240528	-20.22	391	20250124	103.84	799	-0.25	20250402	391	103.84	20250124	999	-20.22	20240528	391	103.84	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
43	20250407	150953	57	100.00	KONEX			N	N	N	N		N	797	97	2	13.86	13545	22	61.11	798	798	595	805	595	700	615.68	0.00	0	0	888	794	686	592	484	740	538	32	105	500	420	1	1	6408680	51	-2.44	0.56	12	0.00	-326.00	1434.00	999	20240528	-20.22	391	20250124	103.84	799	-0.25	20250402	391	103.84	20250124	999	-20.22	20240528	391	103.84	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
44	20250407	140950	57	100.00	KONEX			N	N	N	N		N	797	97	2	13.86	13545	22	61.11	798	798	595	805	595	700	615.68	0.00	0	0	888	794	686	592	484	740	538	32	105	500	420	1	1	6408680	51	-2.44	0.56	12	0.00	-326.00	1434.00	999	20240528	-20.22	391	20250124	103.84	799	-0.25	20250402	391	103.84	20250124	999	-20.22	20240528	391	103.84	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
45	20250407	130948	57	100.00	KONEX			N	N	N	N		N	797	97	2	13.86	13545	22	61.11	798	798	595	805	595	700	615.68	0.00	0	0	888	794	686	592	484	740	538	32	105	500	420	1	1	6408680	51	-2.44	0.56	12	0.00	-326.00	1434.00	999	20240528	-20.22	391	20250124	103.84	799	-0.25	20250402	391	103.84	20250124	999	-20.22	20240528	391	103.84	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
46	20250407	120947	57	100.00	KONEX			N	N	N	N		N	797	97	2	13.86	13545	22	61.11	798	798	595	805	595	700	615.68	0.00	0	0	888	794	686	592	484	740	538	32	105	500	420	1	1	6408680	51	-2.44	0.56	12	0.00	-326.00	1434.00	999	20240528	-20.22	391	20250124	103.84	799	-0.25	20250402	391	103.84	20250124	999	-20.22	20240528	391	103.84	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
47	20250407	110948	57	100.00	KONEX			N	N	N	N		N	797	97	2	13.86	13545	22	61.11	798	798	595	805	595	700	615.68	0.00	0	0	888	794	686	592	484	740	538	32	105	500	420	1	1	6408680	51	-2.44	0.56	12	0.00	-326.00	1434.00	999	20240528	-20.22	391	20250124	103.84	799	-0.25	20250402	391	103.84	20250124	999	-20.22	20240528	391	103.84	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
48	20250407	100948	57	100.00	KONEX			N	N	N	N		N	797	97	2	13.86	13545	22	61.11	798	798	595	805	595	700	615.68	0.00	0	0	888	794	686	592	484	740	538	32	105	500	420	1	1	6408680	51	-2.44	0.56	12	0.00	-326.00	1434.00	999	20240528	-20.22	391	20250124	103.84	799	-0.25	20250402	391	103.84	20250124	999	-20.22	20240528	391	103.84	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
49	20250407	090950	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	888	794	686	592	484	740	538	32	105	500	420	1	1	6408680	45	-2.15	0.49	12	0.00	-326.00	1434.00	999	20240528	-29.93	391	20250124	79.03	799	-12.39	20250402	391	79.03	20250124	999	-29.93	20240528	391	79.03	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
50	20250404	160945	57	100.00	KONEX			N	N	N	N		N	700	20	2	2.94	22655	36	720.00	780	780	578	782	578	680	629.31	0.00	0	0	824	752	716	644	608	734	626	32	102	500	400	1	1	6408680	45	-2.15	0.49	12	0.00	-326.00	1434.00	999	20240528	-29.93	391	20250124	79.03	799	-12.39	20250402	391	79.03	20250124	999	-29.93	20240528	391	79.03	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
51	20250404	150955	57	100.00	KONEX			N	N	N	N		N	660	-20	5	-2.94	17755	29	580.00	780	780	578	782	578	680	612.24	0.00	0	0	824	752	716	644	608	734	626	32	102	500	400	1	1	6408680	42	-2.02	0.46	12	0.00	-326.00	1434.00	999	20240528	-33.93	391	20250124	68.80	799	-17.40	20250402	391	68.80	20250124	999	-33.93	20240528	391	68.80	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
52	20250404	140958	57	100.00	KONEX			N	N	N	N		N	660	-20	5	-2.94	15361	25	500.00	780	780	578	782	578	680	614.44	0.00	0	0	824	752	716	644	608	734	626	32	102	500	400	1	1	6408680	42	-2.02	0.46	12	0.00	-326.00	1434.00	999	20240528	-33.93	391	20250124	68.80	799	-17.40	20250402	391	68.80	20250124	999	-33.93	20240528	391	68.80	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
53	20250404	130955	57	100.00	KONEX			N	N	N	N		N	660	-20	5	-2.94	15361	25	500.00	780	780	578	782	578	680	614.44	0.00	0	0	824	752	716	644	608	734	626	32	102	500	400	1	1	6408680	42	-2.02	0.46	12	0.00	-326.00	1434.00	999	20240528	-33.93	391	20250124	68.80	799	-17.40	20250402	391	68.80	20250124	999	-33.93	20240528	391	68.80	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
54	20250404	120948	57	100.00	KONEX			N	N	N	N		N	660	-20	5	-2.94	15361	25	500.00	780	780	578	782	578	680	614.44	0.00	0	0	824	752	716	644	608	734	626	32	102	500	400	1	1	6408680	42	-2.02	0.46	12	0.00	-326.00	1434.00	999	20240528	-33.93	391	20250124	68.80	799	-17.40	20250402	391	68.80	20250124	999	-33.93	20240528	391	68.80	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
55	20250404	110953	57	100.00	KONEX			N	N	N	N		N	650	-30	5	-4.41	14123	23	460.00	780	780	578	782	578	680	614.04	0.00	0	0	824	752	716	644	608	734	626	32	102	500	400	1	1	6408680	42	-1.99	0.45	12	0.00	-326.00	1434.00	999	20240528	-34.93	391	20250124	66.24	799	-18.65	20250402	391	66.24	20250124	999	-34.93	20240528	391	66.24	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
56	20250404	100952	57	100.00	KONEX			N	N	N	N		N	600	-80	5	-11.76	6180	10	200.00	780	780	600	782	578	680	618.00	0.00	0	0	824	752	716	644	608	734	626	32	102	500	400	1	1	6408680	38	-1.84	0.42	12	0.00	-326.00	1434.00	999	20240528	-39.94	391	20250124	53.45	799	-24.91	20250402	391	53.45	20250124	999	-39.94	20240528	391	53.45	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
57	20250404	090957	57	100.00	KONEX			N	N	N	N		N	680	0	3	0.00	0	0	0.00	0	0	0	782	578	680	0.00	0.00	0	0	824	752	716	644	608	734	626	32	102	500	400	1	1	6408680	44	-2.09	0.47	12	0.00	-326.00	1434.00	999	20240528	-31.93	391	20250124	73.91	799	-14.89	20250402	391	73.91	20250124	999	-31.93	20240528	391	73.91	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
58	20250403	160936	57	100.00	KONEX			N	N	N	N		N	680	-119	4	-14.89	3508	5	38.46	680	788	680	918	680	799	701.60	0.00	0	0	935	867	731	663	527	901	697	32	119	500	470	1	1	6408680	44	-2.09	0.47	12	0.00	-326.00	1434.00	999	20240528	-31.93	391	20250124	73.91	799	-14.89	20250402	391	73.91	20250124	999	-31.93	20240528	391	73.91	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
59	20250403	150944	57	100.00	KONEX			N	N	N	N		N	680	-119	4	-14.89	3508	5	38.46	680	788	680	918	680	799	701.60	0.00	0	0	935	867	731	663	527	901	697	32	119	500	470	1	1	6408680	44	-2.09	0.47	12	0.00	-326.00	1434.00	999	20240528	-31.93	391	20250124	73.91	799	-14.89	20250402	391	73.91	20250124	999	-31.93	20240528	391	73.91	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
60	20250403	140944	57	100.00	KONEX			N	N	N	N		N	680	-119	4	-14.89	3508	5	38.46	680	788	680	918	680	799	701.60	0.00	0	0	935	867	731	663	527	901	697	32	119	500	470	1	1	6408680	44	-2.09	0.47	12	0.00	-326.00	1434.00	999	20240528	-31.93	391	20250124	73.91	799	-14.89	20250402	391	73.91	20250124	999	-31.93	20240528	391	73.91	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
61	20250403	130943	57	100.00	KONEX			N	N	N	N		N	680	-119	4	-14.89	3508	5	38.46	680	788	680	918	680	799	701.60	0.00	0	0	935	867	731	663	527	901	697	32	119	500	470	1	1	6408680	44	-2.09	0.47	12	0.00	-326.00	1434.00	999	20240528	-31.93	391	20250124	73.91	799	-14.89	20250402	391	73.91	20250124	999	-31.93	20240528	391	73.91	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
62	20250403	120940	57	100.00	KONEX			N	N	N	N		N	680	-119	4	-14.89	3508	5	38.46	680	788	680	918	680	799	701.60	0.00	0	0	935	867	731	663	527	901	697	32	119	500	470	1	1	6408680	44	-2.09	0.47	12	0.00	-326.00	1434.00	999	20240528	-31.93	391	20250124	73.91	799	-14.89	20250402	391	73.91	20250124	999	-31.93	20240528	391	73.91	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
63	20250403	110944	57	100.00	KONEX			N	N	N	N		N	680	-119	4	-14.89	2828	4	30.77	680	788	680	918	680	799	707.00	0.00	0	0	935	867	731	663	527	901	697	32	119	500	470	1	1	6408680	44	-2.09	0.47	12	0.00	-326.00	1434.00	999	20240528	-31.93	391	20250124	73.91	799	-14.89	20250402	391	73.91	20250124	999	-31.93	20240528	391	73.91	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
64	20250403	100945	57	100.00	KONEX			N	N	N	N		N	680	-119	4	-14.89	2828	4	30.77	680	788	680	918	680	799	707.00	0.00	0	0	935	867	731	663	527	901	697	32	119	500	470	1	1	6408680	44	-2.09	0.47	12	0.00	-326.00	1434.00	999	20240528	-31.93	391	20250124	73.91	799	-14.89	20250402	391	73.91	20250124	999	-31.93	20240528	391	73.91	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
65	20250403	090947	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	935	867	731	663	527	901	697	32	119	500	470	1	1	6408680	51	-2.45	0.56	12	0.00	-326.00	1434.00	999	20240528	-20.02	391	20250124	104.35	799	0.00	20250402	391	104.35	20250124	999	-20.02	20240528	391	104.35	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
66	20250402	160923	57	100.00	KONEX			N	N	N	N		N	799	100	2	14.31	9984	13	1300.00	699	799	595	803	595	699	768.00	0.00	0	0	699	699	699	699	699	699	699	32	104	500	410	1	1	6408680	51	-2.45	0.56	12	0.00	-326.00	1434.00	999	20240528	-20.02	391	20250124	104.35	799	0.00	20250402	391	104.35	20250124	999	-20.02	20240528	391	104.35	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
67	20250402	150924	57	100.00	KONEX			N	N	N	N		N	700	1	2	0.14	1994	3	300.00	699	700	595	803	595	699	664.67	0.00	0	0	699	699	699	699	699	699	699	32	104	500	410	1	1	6408680	45	-2.15	0.49	12	0.00	-326.00	1434.00	999	20240528	-29.93	391	20250124	79.03	797	-12.17	20250305	391	79.03	20250124	999	-29.93	20240528	391	79.03	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
68	20250402	140927	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	32	104	500	410	1	1	6408680	45	-2.14	0.49	12	0.00	-326.00	1434.00	999	20240528	-30.03	391	20250124	78.77	797	-12.30	20250305	391	78.77	20250124	999	-30.03	20240528	391	78.77	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
69	20250402	130927	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	32	104	500	410	1	1	6408680	45	-2.14	0.49	12	0.00	-326.00	1434.00	999	20240528	-30.03	391	20250124	78.77	797	-12.30	20250305	391	78.77	20250124	999	-30.03	20240528	391	78.77	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
70	20250402	120925	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	32	104	500	410	1	1	6408680	45	-2.14	0.49	12	0.00	-326.00	1434.00	999	20240528	-30.03	391	20250124	78.77	797	-12.30	20250305	391	78.77	20250124	999	-30.03	20240528	391	78.77	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
71	20250402	110927	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	32	104	500	410	1	1	6408680	45	-2.14	0.49	12	0.00	-326.00	1434.00	999	20240528	-30.03	391	20250124	78.77	797	-12.30	20250305	391	78.77	20250124	999	-30.03	20240528	391	78.77	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
72	20250402	100925	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	32	104	500	410	1	1	6408680	45	-2.14	0.49	12	0.00	-326.00	1434.00	999	20240528	-30.03	391	20250124	78.77	797	-12.30	20250305	391	78.77	20250124	999	-30.03	20240528	391	78.77	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
73	20250402	090933	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	32	104	500	410	1	1	6408680	45	-2.14	0.49	12	0.00	-326.00	1434.00	999	20240528	-30.03	391	20250124	78.77	797	-12.30	20250305	391	78.77	20250124	999	-30.03	20240528	391	78.77	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
74	20250401	160933	57	100.00	KONEX			N	N	N	N		N	699	-1	5	-0.14	699	1	25.00	699	699	699	805	595	700	699.00	0.00	0	0	720	709	689	678	658	715	684	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	999	20240528	-30.03	391	20250124	78.77	797	-12.30	20250305	391	78.77	20250124	999	-30.03	20240528	391	78.77	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
75	20250401	150931	57	100.00	KONEX			N	N	N	N		N	699	-1	5	-0.14	699	1	25.00	699	699	699	805	595	700	699.00	0.00	0	0	720	709	689	678	658	715	684	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	999	20240528	-30.03	391	20250124	78.77	797	-12.30	20250305	391	78.77	20250124	999	-30.03	20240528	391	78.77	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
76	20250401	140932	57	100.00	KONEX			N	N	N	N		N	699	-1	5	-0.14	699	1	25.00	699	699	699	805	595	700	699.00	0.00	0	0	720	709	689	678	658	715	684	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	999	20240528	-30.03	391	20250124	78.77	797	-12.30	20250305	391	78.77	20250124	999	-30.03	20240528	391	78.77	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
77	20250401	130932	57	100.00	KONEX			N	N	N	N		N	699	-1	5	-0.14	699	1	25.00	699	699	699	805	595	700	699.00	0.00	0	0	720	709	689	678	658	715	684	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	999	20240528	-30.03	391	20250124	78.77	797	-12.30	20250305	391	78.77	20250124	999	-30.03	20240528	391	78.77	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
78	20250401	120933	57	100.00	KONEX			N	N	N	N		N	699	-1	5	-0.14	699	1	25.00	699	699	699	805	595	700	699.00	0.00	0	0	720	709	689	678	658	715	684	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	999	20240528	-30.03	391	20250124	78.77	797	-12.30	20250305	391	78.77	20250124	999	-30.03	20240528	391	78.77	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
79	20250401	110920	57	100.00	KONEX			N	N	N	N		N	699	-1	5	-0.14	699	1	25.00	699	699	699	805	595	700	699.00	0.00	0	0	720	709	689	678	658	715	684	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	999	20240528	-30.03	391	20250124	78.77	797	-12.30	20250305	391	78.77	20250124	999	-30.03	20240528	391	78.77	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
80	20250401	100918	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	720	709	689	678	658	715	684	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	999	20240528	-29.93	391	20250124	79.03	797	-12.17	20250305	391	79.03	20250124	999	-29.93	20240528	391	79.03	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N
81	20250401	090919	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	720	709	689	678	658	715	684	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	999	20240528	-29.93	391	20250124	79.03	797	-12.17	20250305	391	79.03	20250124	999	-29.93	20240528	391	79.03	20250124	0.00	Y	266870	500	32 억		0	N	N	0	N	00	N