KissMeData/224760/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	20250408	160911	57	100.00	KONEX			N	N	N	N		N	2930	0	3	0.00	0	0	0.00	0	0	0	3365	2495	2930	0.00	0.00	0	0	3126	3027	2831	2732	2536	3077	2782	20	435	500	1750	5	1	3939700	115	4.04	0.32	12	0.00	726.00	9083.00	7480	20240416	-60.83	2070	20250122	41.55	3300	-11.21	20250320	2070	41.55	20250122	7480	-60.83	20240416	2070	41.55	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
3	20250408	150918	57	100.00	KONEX			N	N	N	N		N	2930	0	3	0.00	0	0	0.00	0	0	0	3365	2495	2930	0.00	0.00	0	0	3126	3027	2831	2732	2536	3077	2782	20	435	500	1750	5	1	3939700	115	4.04	0.32	12	0.00	726.00	9083.00	7480	20240416	-60.83	2070	20250122	41.55	3300	-11.21	20250320	2070	41.55	20250122	7480	-60.83	20240416	2070	41.55	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
4	20250408	140916	57	100.00	KONEX			N	N	N	N		N	2930	0	3	0.00	0	0	0.00	0	0	0	3365	2495	2930	0.00	0.00	0	0	3126	3027	2831	2732	2536	3077	2782	20	435	500	1750	5	1	3939700	115	4.04	0.32	12	0.00	726.00	9083.00	7480	20240416	-60.83	2070	20250122	41.55	3300	-11.21	20250320	2070	41.55	20250122	7480	-60.83	20240416	2070	41.55	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
5	20250408	130913	57	100.00	KONEX			N	N	N	N		N	2930	0	3	0.00	0	0	0.00	0	0	0	3365	2495	2930	0.00	0.00	0	0	3126	3027	2831	2732	2536	3077	2782	20	435	500	1750	5	1	3939700	115	4.04	0.32	12	0.00	726.00	9083.00	7480	20240416	-60.83	2070	20250122	41.55	3300	-11.21	20250320	2070	41.55	20250122	7480	-60.83	20240416	2070	41.55	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
6	20250408	120917	57	100.00	KONEX			N	N	N	N		N	2930	0	3	0.00	0	0	0.00	0	0	0	3365	2495	2930	0.00	0.00	0	0	3126	3027	2831	2732	2536	3077	2782	20	435	500	1750	5	1	3939700	115	4.04	0.32	12	0.00	726.00	9083.00	7480	20240416	-60.83	2070	20250122	41.55	3300	-11.21	20250320	2070	41.55	20250122	7480	-60.83	20240416	2070	41.55	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
7	20250408	110915	57	100.00	KONEX			N	N	N	N		N	2930	0	3	0.00	0	0	0.00	0	0	0	3365	2495	2930	0.00	0.00	0	0	3126	3027	2831	2732	2536	3077	2782	20	435	500	1750	5	1	3939700	115	4.04	0.32	12	0.00	726.00	9083.00	7480	20240416	-60.83	2070	20250122	41.55	3300	-11.21	20250320	2070	41.55	20250122	7480	-60.83	20240416	2070	41.55	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
8	20250408	100916	57	100.00	KONEX			N	N	N	N		N	2930	0	3	0.00	0	0	0.00	0	0	0	3365	2495	2930	0.00	0.00	0	0	3126	3027	2831	2732	2536	3077	2782	20	435	500	1750	5	1	3939700	115	4.04	0.32	12	0.00	726.00	9083.00	7480	20240416	-60.83	2070	20250122	41.55	3300	-11.21	20250320	2070	41.55	20250122	7480	-60.83	20240416	2070	41.55	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
9	20250408	090919	57	100.00	KONEX			N	N	N	N		N	2930	0	3	0.00	0	0	0.00	0	0	0	3365	2495	2930	0.00	0.00	0	0	3126	3027	2831	2732	2536	3077	2782	20	435	500	1750	5	1	3939700	115	4.04	0.32	12	0.00	726.00	9083.00	7480	20240416	-60.83	2070	20250122	41.55	3300	-11.21	20250320	2070	41.55	20250122	7480	-60.83	20240416	2070	41.55	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
10	20250407	160906	57	100.00	KONEX			N	N	N	N		N	2930	380	1	14.90	14922700	5130	240.85	2635	2930	2635	2930	2170	2550	2908.91	0.00	0	0	2556	2552	2551	2547	2546	2552	2547	20	380	500	1530	5	1	3939700	115	4.04	0.32	12	0.13	726.00	9083.00	7480	20240416	-60.83	2070	20250122	41.55	3300	-11.21	20250320	2070	41.55	20250122	7480	-60.83	20240416	2070	41.55	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
11	20250407	150912	57	100.00	KONEX			N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	2930	2170	2550	0.00	0.00	0	0	2556	2552	2551	2547	2546	2552	2547	20	380	500	1530	5	1	3939700	100	3.51	0.28	12	0.00	726.00	9083.00	7480	20240416	-65.91	2070	20250122	23.19	3300	-22.73	20250320	2070	23.19	20250122	7480	-65.91	20240416	2070	23.19	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
12	20250407	140909	57	100.00	KONEX			N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	2930	2170	2550	0.00	0.00	0	0	2556	2552	2551	2547	2546	2552	2547	20	380	500	1530	5	1	3939700	100	3.51	0.28	12	0.00	726.00	9083.00	7480	20240416	-65.91	2070	20250122	23.19	3300	-22.73	20250320	2070	23.19	20250122	7480	-65.91	20240416	2070	23.19	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
13	20250407	130908	57	100.00	KONEX			N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	2930	2170	2550	0.00	0.00	0	0	2556	2552	2551	2547	2546	2552	2547	20	380	500	1530	5	1	3939700	100	3.51	0.28	12	0.00	726.00	9083.00	7480	20240416	-65.91	2070	20250122	23.19	3300	-22.73	20250320	2070	23.19	20250122	7480	-65.91	20240416	2070	23.19	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
14	20250407	120907	57	100.00	KONEX			N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	2930	2170	2550	0.00	0.00	0	0	2556	2552	2551	2547	2546	2552	2547	20	380	500	1530	5	1	3939700	100	3.51	0.28	12	0.00	726.00	9083.00	7480	20240416	-65.91	2070	20250122	23.19	3300	-22.73	20250320	2070	23.19	20250122	7480	-65.91	20240416	2070	23.19	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
15	20250407	110908	57	100.00	KONEX			N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	2930	2170	2550	0.00	0.00	0	0	2556	2552	2551	2547	2546	2552	2547	20	380	500	1530	5	1	3939700	100	3.51	0.28	12	0.00	726.00	9083.00	7480	20240416	-65.91	2070	20250122	23.19	3300	-22.73	20250320	2070	23.19	20250122	7480	-65.91	20240416	2070	23.19	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
16	20250407	100908	57	100.00	KONEX			N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	2930	2170	2550	0.00	0.00	0	0	2556	2552	2551	2547	2546	2552	2547	20	380	500	1530	5	1	3939700	100	3.51	0.28	12	0.00	726.00	9083.00	7480	20240416	-65.91	2070	20250122	23.19	3300	-22.73	20250320	2070	23.19	20250122	7480	-65.91	20240416	2070	23.19	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
17	20250407	090910	57	100.00	KONEX			N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	2930	2170	2550	0.00	0.00	0	0	2556	2552	2551	2547	2546	2552	2547	20	380	500	1530	5	1	3939700	100	3.51	0.28	12	0.00	726.00	9083.00	7480	20240416	-65.91	2070	20250122	23.19	3300	-22.73	20250320	2070	23.19	20250122	7480	-65.91	20240416	2070	23.19	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
18	20250404	160905	57	100.00	KONEX			N	N	N	N		N	2550	-315	5	-10.99	5434400	2130	0.00	2555	2555	2550	3290	2440	2865	2551.36	0.00	0	0	2865	2865	2865	2865	2865	2865	2865	20	425	500	1710	5	1	3939700	100	3.51	0.28	12	0.05	726.00	9083.00	7480	20240416	-65.91	2070	20250122	23.19	3300	-22.73	20250320	2070	23.19	20250122	7480	-65.91	20240416	2070	23.19	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
19	20250404	150914	57	100.00	KONEX			N	N	N	N		N	2550	-315	5	-10.99	5434400	2130	0.00	2555	2555	2550	3290	2440	2865	2551.36	0.00	0	0	2865	2865	2865	2865	2865	2865	2865	20	425	500	1710	5	1	3939700	100	3.51	0.28	12	0.05	726.00	9083.00	7480	20240416	-65.91	2070	20250122	23.19	3300	-22.73	20250320	2070	23.19	20250122	7480	-65.91	20240416	2070	23.19	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
20	20250404	140916	57	100.00	KONEX			N	N	N	N		N	2550	-315	5	-10.99	5434400	2130	0.00	2555	2555	2550	3290	2440	2865	2551.36	0.00	0	0	2865	2865	2865	2865	2865	2865	2865	20	425	500	1710	5	1	3939700	100	3.51	0.28	12	0.05	726.00	9083.00	7480	20240416	-65.91	2070	20250122	23.19	3300	-22.73	20250320	2070	23.19	20250122	7480	-65.91	20240416	2070	23.19	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
21	20250404	130915	57	100.00	KONEX			N	N	N	N		N	2865	0	3	0.00	0	0	0.00	0	0	0	3290	2440	2865	0.00	0.00	0	0	2865	2865	2865	2865	2865	2865	2865	20	425	500	1710	5	1	3939700	113	3.95	0.32	12	0.00	726.00	9083.00	7480	20240416	-61.70	2070	20250122	38.41	3300	-13.18	20250320	2070	38.41	20250122	7480	-61.70	20240416	2070	38.41	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
22	20250404	120908	57	100.00	KONEX			N	N	N	N		N	2865	0	3	0.00	0	0	0.00	0	0	0	3290	2440	2865	0.00	0.00	0	0	2865	2865	2865	2865	2865	2865	2865	20	425	500	1710	5	1	3939700	113	3.95	0.32	12	0.00	726.00	9083.00	7480	20240416	-61.70	2070	20250122	38.41	3300	-13.18	20250320	2070	38.41	20250122	7480	-61.70	20240416	2070	38.41	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
23	20250404	110912	57	100.00	KONEX			N	N	N	N		N	2865	0	3	0.00	0	0	0.00	0	0	0	3290	2440	2865	0.00	0.00	0	0	2865	2865	2865	2865	2865	2865	2865	20	425	500	1710	5	1	3939700	113	3.95	0.32	12	0.00	726.00	9083.00	7480	20240416	-61.70	2070	20250122	38.41	3300	-13.18	20250320	2070	38.41	20250122	7480	-61.70	20240416	2070	38.41	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
24	20250404	100912	57	100.00	KONEX			N	N	N	N		N	2865	0	3	0.00	0	0	0.00	0	0	0	3290	2440	2865	0.00	0.00	0	0	2865	2865	2865	2865	2865	2865	2865	20	425	500	1710	5	1	3939700	113	3.95	0.32	12	0.00	726.00	9083.00	7480	20240416	-61.70	2070	20250122	38.41	3300	-13.18	20250320	2070	38.41	20250122	7480	-61.70	20240416	2070	38.41	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
25	20250404	090916	57	100.00	KONEX			N	N	N	N		N	2865	0	3	0.00	0	0	0.00	0	0	0	3290	2440	2865	0.00	0.00	0	0	2865	2865	2865	2865	2865	2865	2865	20	425	500	1710	5	1	3939700	113	3.95	0.32	12	0.00	726.00	9083.00	7480	20240416	-61.70	2070	20250122	38.41	3300	-13.18	20250320	2070	38.41	20250122	7480	-61.70	20240416	2070	38.41	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
26	20250403	160857	57	100.00	KONEX			N	N	N	N		N	2865	0	3	0.00	0	0	0.00	0	0	0	3290	2440	2865	0.00	0.00	0	0	2865	2865	2865	2865	2865	2865	2865	20	425	500	1710	5	1	3939700	113	3.95	0.32	12	0.00	726.00	9083.00	7480	20240416	-61.70	2070	20250122	38.41	3300	-13.18	20250320	2070	38.41	20250122	7480	-61.70	20240416	2070	38.41	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
27	20250403	150905	57	100.00	KONEX			N	N	N	N		N	2865	0	3	0.00	0	0	0.00	0	0	0	3290	2440	2865	0.00	0.00	0	0	2865	2865	2865	2865	2865	2865	2865	20	425	500	1710	5	1	3939700	113	3.95	0.32	12	0.00	726.00	9083.00	7480	20240416	-61.70	2070	20250122	38.41	3300	-13.18	20250320	2070	38.41	20250122	7480	-61.70	20240416	2070	38.41	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
28	20250403	140904	57	100.00	KONEX			N	N	N	N		N	2865	0	3	0.00	0	0	0.00	0	0	0	3290	2440	2865	0.00	0.00	0	0	2865	2865	2865	2865	2865	2865	2865	20	425	500	1710	5	1	3939700	113	3.95	0.32	12	0.00	726.00	9083.00	7480	20240416	-61.70	2070	20250122	38.41	3300	-13.18	20250320	2070	38.41	20250122	7480	-61.70	20240416	2070	38.41	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
29	20250403	130903	57	100.00	KONEX			N	N	N	N		N	2865	0	3	0.00	0	0	0.00	0	0	0	3290	2440	2865	0.00	0.00	0	0	2865	2865	2865	2865	2865	2865	2865	20	425	500	1710	5	1	3939700	113	3.95	0.32	12	0.00	726.00	9083.00	7480	20240416	-61.70	2070	20250122	38.41	3300	-13.18	20250320	2070	38.41	20250122	7480	-61.70	20240416	2070	38.41	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
30	20250403	120900	57	100.00	KONEX			N	N	N	N		N	2865	0	3	0.00	0	0	0.00	0	0	0	3290	2440	2865	0.00	0.00	0	0	2865	2865	2865	2865	2865	2865	2865	20	425	500	1710	5	1	3939700	113	3.95	0.32	12	0.00	726.00	9083.00	7480	20240416	-61.70	2070	20250122	38.41	3300	-13.18	20250320	2070	38.41	20250122	7480	-61.70	20240416	2070	38.41	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
31	20250403	110904	57	100.00	KONEX			N	N	N	N		N	2865	0	3	0.00	0	0	0.00	0	0	0	3290	2440	2865	0.00	0.00	0	0	2865	2865	2865	2865	2865	2865	2865	20	425	500	1710	5	1	3939700	113	3.95	0.32	12	0.00	726.00	9083.00	7480	20240416	-61.70	2070	20250122	38.41	3300	-13.18	20250320	2070	38.41	20250122	7480	-61.70	20240416	2070	38.41	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
32	20250403	100905	57	100.00	KONEX			N	N	N	N		N	2865	0	3	0.00	0	0	0.00	0	0	0	3290	2440	2865	0.00	0.00	0	0	2865	2865	2865	2865	2865	2865	2865	20	425	500	1710	5	1	3939700	113	3.95	0.32	12	0.00	726.00	9083.00	7480	20240416	-61.70	2070	20250122	38.41	3300	-13.18	20250320	2070	38.41	20250122	7480	-61.70	20240416	2070	38.41	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
33	20250403	090907	57	100.00	KONEX			N	N	N	N		N	2865	0	3	0.00	0	0	0.00	0	0	0	3290	2440	2865	0.00	0.00	0	0	2865	2865	2865	2865	2865	2865	2865	20	425	500	1710	5	1	3939700	113	3.95	0.32	12	0.00	726.00	9083.00	7480	20240416	-61.70	2070	20250122	38.41	3300	-13.18	20250320	2070	38.41	20250122	7480	-61.70	20240416	2070	38.41	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
34	20250402	160845	57	100.00	KONEX			N	N	N	N		N	2865	0	3	0.00	0	0	0.00	0	0	0	3290	2440	2865	0.00	0.00	0	0	2865	2865	2865	2865	2865	2865	2865	20	425	500	1710	5	1	3939700	113	3.95	0.32	12	0.00	726.00	9083.00	7480	20240416	-61.70	2070	20250122	38.41	3300	-13.18	20250320	2070	38.41	20250122	7480	-61.70	20240416	2070	38.41	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
35	20250402	150845	57	100.00	KONEX			N	N	N	N		N	2865	0	3	0.00	0	0	0.00	0	0	0	3290	2440	2865	0.00	0.00	0	0	2865	2865	2865	2865	2865	2865	2865	20	425	500	1710	5	1	3939700	113	3.95	0.32	12	0.00	726.00	9083.00	7480	20240416	-61.70	2070	20250122	38.41	3300	-13.18	20250320	2070	38.41	20250122	7480	-61.70	20240416	2070	38.41	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
36	20250402	140848	57	100.00	KONEX			N	N	N	N		N	2865	0	3	0.00	0	0	0.00	0	0	0	3290	2440	2865	0.00	0.00	0	0	2865	2865	2865	2865	2865	2865	2865	20	425	500	1710	5	1	3939700	113	3.95	0.32	12	0.00	726.00	9083.00	7480	20240416	-61.70	2070	20250122	38.41	3300	-13.18	20250320	2070	38.41	20250122	7480	-61.70	20240416	2070	38.41	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
37	20250402	130849	57	100.00	KONEX			N	N	N	N		N	2865	0	3	0.00	0	0	0.00	0	0	0	3290	2440	2865	0.00	0.00	0	0	2865	2865	2865	2865	2865	2865	2865	20	425	500	1710	5	1	3939700	113	3.95	0.32	12	0.00	726.00	9083.00	7480	20240416	-61.70	2070	20250122	38.41	3300	-13.18	20250320	2070	38.41	20250122	7480	-61.70	20240416	2070	38.41	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
38	20250402	120847	57	100.00	KONEX			N	N	N	N		N	2865	0	3	0.00	0	0	0.00	0	0	0	3290	2440	2865	0.00	0.00	0	0	2865	2865	2865	2865	2865	2865	2865	20	425	500	1710	5	1	3939700	113	3.95	0.32	12	0.00	726.00	9083.00	7480	20240416	-61.70	2070	20250122	38.41	3300	-13.18	20250320	2070	38.41	20250122	7480	-61.70	20240416	2070	38.41	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
39	20250402	110847	57	100.00	KONEX			N	N	N	N		N	2865	0	3	0.00	0	0	0.00	0	0	0	3290	2440	2865	0.00	0.00	0	0	2865	2865	2865	2865	2865	2865	2865	20	425	500	1710	5	1	3939700	113	3.95	0.32	12	0.00	726.00	9083.00	7480	20240416	-61.70	2070	20250122	38.41	3300	-13.18	20250320	2070	38.41	20250122	7480	-61.70	20240416	2070	38.41	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
40	20250402	100846	57	100.00	KONEX			N	N	N	N		N	2865	0	3	0.00	0	0	0.00	0	0	0	3290	2440	2865	0.00	0.00	0	0	2865	2865	2865	2865	2865	2865	2865	20	425	500	1710	5	1	3939700	113	3.95	0.32	12	0.00	726.00	9083.00	7480	20240416	-61.70	2070	20250122	38.41	3300	-13.18	20250320	2070	38.41	20250122	7480	-61.70	20240416	2070	38.41	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
41	20250402	090854	57	100.00	KONEX			N	N	N	N		N	2865	0	3	0.00	0	0	0.00	0	0	0	3290	2440	2865	0.00	0.00	0	0	2865	2865	2865	2865	2865	2865	2865	20	425	500	1710	5	1	3939700	113	3.95	0.32	12	0.00	726.00	9083.00	7480	20240416	-61.70	2070	20250122	38.41	3300	-13.18	20250320	2070	38.41	20250122	7480	-61.70	20240416	2070	38.41	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
42	20250401	160854	57	100.00	KONEX			N	N	N	N		N	2865	-435	5	-13.18	2865	1	0.00	2865	2865	2865	3795	2805	3300	2865.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	20	495	500	1980	5	1	3939700	113	3.95	0.32	12	0.00	726.00	9083.00	7480	20240416	-61.70	2070	20250122	38.41	3300	-13.18	20250320	2070	38.41	20250122	7480	-61.70	20240416	2070	38.41	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
43	20250401	150852	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	0	0	0.00	0	0	0	3795	2805	3300	0.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	20	495	500	1980	5	1	3939700	130	4.55	0.36	12	0.00	726.00	9083.00	7480	20240416	-55.88	2070	20250122	59.42	3300	0.00	20250320	2070	59.42	20250122	7480	-55.88	20240416	2070	59.42	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
44	20250401	140853	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	0	0	0.00	0	0	0	3795	2805	3300	0.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	20	495	500	1980	5	1	3939700	130	4.55	0.36	12	0.00	726.00	9083.00	7480	20240416	-55.88	2070	20250122	59.42	3300	0.00	20250320	2070	59.42	20250122	7480	-55.88	20240416	2070	59.42	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
45	20250401	130853	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	0	0	0.00	0	0	0	3795	2805	3300	0.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	20	495	500	1980	5	1	3939700	130	4.55	0.36	12	0.00	726.00	9083.00	7480	20240416	-55.88	2070	20250122	59.42	3300	0.00	20250320	2070	59.42	20250122	7480	-55.88	20240416	2070	59.42	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
46	20250401	120854	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	0	0	0.00	0	0	0	3795	2805	3300	0.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	20	495	500	1980	5	1	3939700	130	4.55	0.36	12	0.00	726.00	9083.00	7480	20240416	-55.88	2070	20250122	59.42	3300	0.00	20250320	2070	59.42	20250122	7480	-55.88	20240416	2070	59.42	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
47	20250401	110841	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	0	0	0.00	0	0	0	3795	2805	3300	0.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	20	495	500	1980	5	1	3939700	130	4.55	0.36	12	0.00	726.00	9083.00	7480	20240416	-55.88	2070	20250122	59.42	3300	0.00	20250320	2070	59.42	20250122	7480	-55.88	20240416	2070	59.42	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
48	20250401	100840	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	0	0	0.00	0	0	0	3795	2805	3300	0.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	20	495	500	1980	5	1	3939700	130	4.55	0.36	12	0.00	726.00	9083.00	7480	20240416	-55.88	2070	20250122	59.42	3300	0.00	20250320	2070	59.42	20250122	7480	-55.88	20240416	2070	59.42	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N
49	20250401	090841	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	0	0	0.00	0	0	0	3795	2805	3300	0.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	20	495	500	1980	5	1	3939700	130	4.55	0.36	12	0.00	726.00	9083.00	7480	20240416	-55.88	2070	20250122	59.42	3300	0.00	20250320	2070	59.42	20250122	7480	-55.88	20240416	2070	59.42	20250122	0.00	Y	224760	500	19 억		0	N	N	0	N	00	N