KissMeData/456570/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	161211	57	100.00	KONEX			N	N	N	N		N	12950	20	2	0.15	17131430	1358	86.22	13200	13200	12450	14860	11000	12930	12615.19	0.00	0	0	13643	13286	13043	12686	12443	13165	12565	25	1930	500	7750	10	1	4975685	644	-8.12	-3.74	12	0.03	-1594.00	-3459.00	24950	20240327	-48.10	6970	20241223	85.80	14480	-10.57	20250218	7910	63.72	20250211	22750	-43.08	20240409	6970	85.80	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
3	20250408	151221	57	100.00	KONEX			N	N	N	N		N	12950	20	2	0.15	17131430	1358	86.22	13200	13200	12450	14860	11000	12930	12615.19	0.00	0	0	13643	13286	13043	12686	12443	13165	12565	25	1930	500	7750	10	1	4975685	644	-8.12	-3.74	12	0.03	-1594.00	-3459.00	24950	20240327	-48.10	6970	20241223	85.80	14480	-10.57	20250218	7910	63.72	20250211	22750	-43.08	20240409	6970	85.80	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
4	20250408	141218	57	100.00	KONEX			N	N	N	N		N	12970	40	2	0.31	13353480	1057	67.11	13200	13200	12450	14860	11000	12930	12633.38	0.00	0	0	13643	13286	13043	12686	12443	13165	12565	25	1930	500	7750	10	1	4975685	645	-8.14	-3.75	12	0.02	-1594.00	-3459.00	24950	20240327	-48.02	6970	20241223	86.08	14480	-10.43	20250218	7910	63.97	20250211	22750	-42.99	20240409	6970	86.08	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
5	20250408	131214	57	100.00	KONEX			N	N	N	N		N	12500	-430	5	-3.33	6469760	508	32.25	13200	13200	12500	14860	11000	12930	12735.75	0.00	0	0	13643	13286	13043	12686	12443	13165	12565	25	1930	500	7750	10	1	4975685	622	-7.84	-3.61	12	0.01	-1594.00	-3459.00	24950	20240327	-49.90	6970	20241223	79.34	14480	-13.67	20250218	7910	58.03	20250211	22750	-45.05	20240409	6970	79.34	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
6	20250408	121221	57	100.00	KONEX			N	N	N	N		N	13190	260	2	2.01	79150	6	0.38	13200	13200	13190	14860	11000	12930	13191.67	0.00	0	0	13643	13286	13043	12686	12443	13165	12565	25	1930	500	7750	10	1	4975685	656	-8.27	-3.81	12	0.00	-1594.00	-3459.00	24950	20240327	-47.13	6970	20241223	89.24	14480	-8.91	20250218	7910	66.75	20250211	22750	-42.02	20240409	6970	89.24	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
7	20250408	111217	57	100.00	KONEX			N	N	N	N		N	13200	270	2	2.09	13200	1	0.06	13200	13200	13200	14860	11000	12930	13200.00	0.00	0	0	13643	13286	13043	12686	12443	13165	12565	25	1930	500	7750	10	1	4975685	657	-8.28	-3.82	12	0.00	-1594.00	-3459.00	24950	20240327	-47.09	6970	20241223	89.38	14480	-8.84	20250218	7910	66.88	20250211	22750	-41.98	20240409	6970	89.38	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
8	20250408	101218	57	100.00	KONEX			N	N	N	N		N	13200	270	2	2.09	13200	1	0.06	13200	13200	13200	14860	11000	12930	13200.00	0.00	0	0	13643	13286	13043	12686	12443	13165	12565	25	1930	500	7750	10	1	4975685	657	-8.28	-3.82	12	0.00	-1594.00	-3459.00	24950	20240327	-47.09	6970	20241223	89.38	14480	-8.84	20250218	7910	66.88	20250211	22750	-41.98	20240409	6970	89.38	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
9	20250408	091221	57	100.00	KONEX			N	N	N	N		N	13200	270	2	2.09	13200	1	0.06	13200	13200	13200	14860	11000	12930	13200.00	0.00	0	0	13643	13286	13043	12686	12443	13165	12565	25	1930	500	7750	10	1	4975685	657	-8.28	-3.82	12	0.00	-1594.00	-3459.00	24950	20240327	-47.09	6970	20241223	89.38	14480	-8.84	20250218	7910	66.88	20250211	22750	-41.98	20240409	6970	89.38	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
10	20250407	161205	57	100.00	KONEX			N	N	N	N		N	12930	-210	5	-1.60	20368660	1575	114.55	13400	13400	12800	15110	11170	13140	12932.48	0.00	0	0	13460	13300	13140	12980	12820	13380	13060	25	1970	500	7880	10	1	4975685	643	-8.11	-3.74	12	0.03	-1594.00	-3459.00	24950	20240327	-48.18	6970	20241223	85.51	14480	-10.70	20250218	7910	63.46	20250211	22750	-43.16	20240409	6970	85.51	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
11	20250407	151212	57	100.00	KONEX			N	N	N	N		N	12970	-170	5	-1.29	20342800	1573	114.40	13400	13400	12800	15110	11170	13140	12932.49	0.00	0	0	13460	13300	13140	12980	12820	13380	13060	25	1970	500	7880	10	1	4975685	645	-8.14	-3.75	12	0.03	-1594.00	-3459.00	24950	20240327	-48.02	6970	20241223	86.08	14480	-10.43	20250218	7910	63.97	20250211	22750	-42.99	20240409	6970	86.08	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
12	20250407	141210	57	100.00	KONEX			N	N	N	N		N	12970	-170	5	-1.29	19816130	1532	111.42	13400	13400	12800	15110	11170	13140	12934.81	0.00	0	0	13460	13300	13140	12980	12820	13380	13060	25	1970	500	7880	10	1	4975685	645	-8.14	-3.75	12	0.03	-1594.00	-3459.00	24950	20240327	-48.02	6970	20241223	86.08	14480	-10.43	20250218	7910	63.97	20250211	22750	-42.99	20240409	6970	86.08	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
13	20250407	131208	57	100.00	KONEX			N	N	N	N		N	13050	-90	5	-0.68	13900060	1076	78.25	13400	13400	12800	15110	11170	13140	12918.27	0.00	0	0	13460	13300	13140	12980	12820	13380	13060	25	1970	500	7880	10	1	4975685	649	-8.19	-3.77	12	0.02	-1594.00	-3459.00	24950	20240327	-47.70	6970	20241223	87.23	14480	-9.88	20250218	7910	64.98	20250211	22750	-42.64	20240409	6970	87.23	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
14	20250407	121204	57	100.00	KONEX			N	N	N	N		N	13190	50	2	0.38	12375070	959	69.75	13400	13400	12800	15110	11170	13140	12904.14	0.00	0	0	13460	13300	13140	12980	12820	13380	13060	25	1970	500	7880	10	1	4975685	656	-8.27	-3.81	12	0.02	-1594.00	-3459.00	24950	20240327	-47.13	6970	20241223	89.24	14480	-8.91	20250218	7910	66.75	20250211	22750	-42.02	20240409	6970	89.24	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
15	20250407	111208	57	100.00	KONEX			N	N	N	N		N	13220	80	2	0.61	9512690	736	53.53	13400	13400	12800	15110	11170	13140	12924.85	0.00	0	0	13460	13300	13140	12980	12820	13380	13060	25	1970	500	7880	10	1	4975685	658	-8.29	-3.82	12	0.01	-1594.00	-3459.00	24950	20240327	-47.01	6970	20241223	89.67	14480	-8.70	20250218	7910	67.13	20250211	22750	-41.89	20240409	6970	89.67	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
16	20250407	101208	57	100.00	KONEX			N	N	N	N		N	13280	140	2	1.07	8493630	659	47.93	13400	13400	12800	15110	11170	13140	12888.66	0.00	0	0	13460	13300	13140	12980	12820	13380	13060	25	1970	500	7880	10	1	4975685	661	-8.33	-3.84	12	0.01	-1594.00	-3459.00	24950	20240327	-46.77	6970	20241223	90.53	14480	-8.29	20250218	7910	67.89	20250211	22750	-41.63	20240409	6970	90.53	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
17	20250407	091210	57	100.00	KONEX			N	N	N	N		N	13400	260	2	1.98	13400	1	0.07	13400	13400	13400	15110	11170	13140	13400.00	0.00	0	0	13460	13300	13140	12980	12820	13380	13060	25	1970	500	7880	10	1	4975685	667	-8.41	-3.87	12	0.00	-1594.00	-3459.00	24950	20240327	-46.29	6970	20241223	92.25	14480	-7.46	20250218	7910	69.41	20250211	22750	-41.10	20240409	6970	92.25	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
18	20250404	161203	57	100.00	KONEX			N	N	N	N		N	13140	50	2	0.38	17950050	1375	42.57	13100	13300	12980	15050	11130	13090	13054.58	0.00	0	0	13696	13392	13196	12892	12696	13295	12795	25	1960	500	7850	10	1	4975685	654	-8.24	-3.80	12	0.03	-1594.00	-3459.00	24950	20240325	-47.33	6970	20241223	88.52	14480	-9.25	20250218	7910	66.12	20250211	23400	-43.85	20240404	6970	88.52	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
19	20250404	151216	57	100.00	KONEX			N	N	N	N		N	13140	50	2	0.38	17950050	1375	42.57	13100	13300	12980	15050	11130	13090	13054.58	0.00	0	0	13696	13392	13196	12892	12696	13295	12795	25	1960	500	7850	10	1	4975685	654	-8.24	-3.80	12	0.03	-1594.00	-3459.00	24950	20240325	-47.33	6970	20241223	88.52	14480	-9.25	20250218	7910	66.12	20250211	23400	-43.85	20240404	6970	88.52	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
20	20250404	141219	57	100.00	KONEX			N	N	N	N		N	13020	-70	5	-0.53	17936910	1374	42.54	13100	13300	12980	15050	11130	13090	13054.52	0.00	0	0	13696	13392	13196	12892	12696	13295	12795	25	1960	500	7850	10	1	4975685	648	-8.17	-3.76	12	0.03	-1594.00	-3459.00	24950	20240325	-47.82	6970	20241223	86.80	14480	-10.08	20250218	7910	64.60	20250211	23400	-44.36	20240404	6970	86.80	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
21	20250404	131216	57	100.00	KONEX			N	N	N	N		N	13000	-90	5	-0.69	13467830	1030	31.89	13100	13300	13000	15050	11130	13090	13075.56	0.00	0	0	13696	13392	13196	12892	12696	13295	12795	25	1960	500	7850	10	1	4975685	647	-8.16	-3.76	12	0.02	-1594.00	-3459.00	24950	20240325	-47.90	6970	20241223	86.51	14480	-10.22	20250218	7910	64.35	20250211	23400	-44.44	20240404	6970	86.51	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
22	20250404	121208	57	100.00	KONEX			N	N	N	N		N	13290	200	2	1.53	5855740	445	13.78	13100	13300	13000	15050	11130	13090	13158.97	0.00	0	0	13696	13392	13196	12892	12696	13295	12795	25	1960	500	7850	10	1	4975685	661	-8.34	-3.84	12	0.01	-1594.00	-3459.00	24950	20240325	-46.73	6970	20241223	90.67	14480	-8.22	20250218	7910	68.02	20250211	23400	-43.21	20240404	6970	90.67	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
23	20250404	111213	57	100.00	KONEX			N	N	N	N		N	13290	200	2	1.53	3995140	305	9.44	13100	13300	13000	15050	11130	13090	13098.82	0.00	0	0	13696	13392	13196	12892	12696	13295	12795	25	1960	500	7850	10	1	4975685	661	-8.34	-3.84	12	0.01	-1594.00	-3459.00	24950	20240325	-46.73	6970	20241223	90.67	14480	-8.22	20250218	7910	68.02	20250211	23400	-43.21	20240404	6970	90.67	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
24	20250404	101214	57	100.00	KONEX			N	N	N	N		N	13000	-90	5	-0.69	2998390	230	7.12	13100	13300	13000	15050	11130	13090	13036.48	0.00	0	0	13696	13392	13196	12892	12696	13295	12795	25	1960	500	7850	10	1	4975685	647	-8.16	-3.76	12	0.00	-1594.00	-3459.00	24950	20240325	-47.90	6970	20241223	86.51	14480	-10.22	20250218	7910	64.35	20250211	23400	-44.44	20240404	6970	86.51	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
25	20250404	091219	57	100.00	KONEX			N	N	N	N		N	13100	10	2	0.08	131000	10	0.31	13100	13100	13100	15050	11130	13090	13100.00	0.00	0	0	13696	13392	13196	12892	12696	13295	12795	25	1960	500	7850	10	1	4975685	652	-8.22	-3.79	12	0.00	-1594.00	-3459.00	24950	20240325	-47.49	6970	20241223	87.95	14480	-9.53	20250218	7910	65.61	20250211	23400	-44.02	20240404	6970	87.95	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
26	20250403	161153	57	100.00	KONEX			N	N	N	N		N	13090	-240	5	-1.80	42389560	3230	213.20	13500	13500	13000	15320	11340	13330	13123.70	0.00	0	0	13776	13552	13276	13052	12776	13415	12915	25	1990	500	7990	10	1	4975685	651	-8.21	-3.78	12	0.06	-1594.00	-3459.00	24950	20240325	-47.54	6970	20241223	87.80	14480	-9.60	20250218	7910	65.49	20250211	24550	-46.68	20240403	6970	87.80	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
27	20250403	151204	57	100.00	KONEX			N	N	N	N		N	13190	-140	5	-1.05	33844680	2578	170.17	13500	13500	13000	15320	11340	13330	13128.27	0.00	0	0	13776	13552	13276	13052	12776	13415	12915	25	1990	500	7990	10	1	4975685	656	-8.27	-3.81	12	0.05	-1594.00	-3459.00	24950	20240325	-47.13	6970	20241223	89.24	14480	-8.91	20250218	7910	66.75	20250211	24550	-46.27	20240403	6970	89.24	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
28	20250403	141201	57	100.00	KONEX			N	N	N	N		N	13250	-80	5	-0.60	31105970	2369	156.37	13500	13500	13000	15320	11340	13330	13130.42	0.00	0	0	13776	13552	13276	13052	12776	13415	12915	25	1990	500	7990	10	1	4975685	659	-8.31	-3.83	12	0.05	-1594.00	-3459.00	24950	20240325	-46.89	6970	20241223	90.10	14480	-8.49	20250218	7910	67.51	20250211	24550	-46.03	20240403	6970	90.10	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
29	20250403	131200	57	100.00	KONEX			N	N	N	N		N	13250	-80	5	-0.60	31105970	2369	156.37	13500	13500	13000	15320	11340	13330	13130.42	0.00	0	0	13776	13552	13276	13052	12776	13415	12915	25	1990	500	7990	10	1	4975685	659	-8.31	-3.83	12	0.05	-1594.00	-3459.00	24950	20240325	-46.89	6970	20241223	90.10	14480	-8.49	20250218	7910	67.51	20250211	24550	-46.03	20240403	6970	90.10	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
30	20250403	121158	57	100.00	KONEX			N	N	N	N		N	13240	-90	5	-0.68	29688620	2262	149.31	13500	13500	13000	15320	11340	13330	13124.94	0.00	0	0	13776	13552	13276	13052	12776	13415	12915	25	1990	500	7990	10	1	4975685	659	-8.31	-3.83	12	0.05	-1594.00	-3459.00	24950	20240325	-46.93	6970	20241223	89.96	14480	-8.56	20250218	7910	67.38	20250211	24550	-46.07	20240403	6970	89.96	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
31	20250403	111201	57	100.00	KONEX			N	N	N	N		N	13250	-80	5	-0.60	10732000	816	53.86	13500	13500	13000	15320	11340	13330	13151.96	0.00	0	0	13776	13552	13276	13052	12776	13415	12915	25	1990	500	7990	10	1	4975685	659	-8.31	-3.83	12	0.02	-1594.00	-3459.00	24950	20240325	-46.89	6970	20241223	90.10	14480	-8.49	20250218	7910	67.51	20250211	24550	-46.03	20240403	6970	90.10	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
32	20250403	101202	57	100.00	KONEX			N	N	N	N		N	13250	-80	5	-0.60	10534250	801	52.87	13500	13500	13000	15320	11340	13330	13151.37	0.00	0	0	13776	13552	13276	13052	12776	13415	12915	25	1990	500	7990	10	1	4975685	659	-8.31	-3.83	12	0.02	-1594.00	-3459.00	24950	20240325	-46.89	6970	20241223	90.10	14480	-8.49	20250218	7910	67.51	20250211	24550	-46.03	20240403	6970	90.10	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
33	20250403	091207	57	100.00	KONEX			N	N	N	N		N	13500	170	2	1.28	472500	35	2.31	13500	13500	13500	15320	11340	13330	13500.00	0.00	0	0	13776	13552	13276	13052	12776	13415	12915	25	1990	500	7990	10	1	4975685	672	-8.47	-3.90	12	0.00	-1594.00	-3459.00	24950	20240325	-45.89	6970	20241223	93.69	14480	-6.77	20250218	7910	70.67	20250211	24550	-45.01	20240403	6970	93.69	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
34	20250402	161136	57	100.00	KONEX			N	N	N	N		N	13330	-20	5	-0.15	19868230	1515	54.89	13500	13500	13000	15350	11350	13350	13114.34	0.00	0	0	13916	13632	13066	12782	12216	13775	12925	25	2000	500	8010	10	1	4960985	661	22.98	-5.56	12	0.03	580.00	-2396.00	24950	20240325	-46.57	6970	20241223	91.25	14480	-7.94	20250218	7910	68.52	20250211	24550	-45.70	20240403	6970	91.25	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
35	20250402	151137	57	100.00	KONEX			N	N	N	N		N	13100	-250	5	-1.87	19736550	1505	54.53	13500	13500	13000	15350	11350	13350	13113.99	0.00	0	0	13916	13632	13066	12782	12216	13775	12925	25	2000	500	8010	10	1	4960985	650	22.59	-5.47	12	0.03	580.00	-2396.00	24950	20240325	-47.49	6970	20241223	87.95	14480	-9.53	20250218	7910	65.61	20250211	24550	-46.64	20240403	6970	87.95	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
36	20250402	141140	57	100.00	KONEX			N	N	N	N		N	13400	50	2	0.37	16109700	1230	44.57	13500	13500	13000	15350	11350	13350	13097.32	0.00	0	0	13916	13632	13066	12782	12216	13775	12925	25	2000	500	8010	10	1	4960985	665	23.10	-5.59	12	0.02	580.00	-2396.00	24950	20240325	-46.29	6970	20241223	92.25	14480	-7.46	20250218	7910	69.41	20250211	24550	-45.42	20240403	6970	92.25	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
37	20250402	131141	57	100.00	KONEX			N	N	N	N		N	13390	40	2	0.30	15707700	1200	43.48	13500	13500	13000	15350	11350	13350	13089.75	0.00	0	0	13916	13632	13066	12782	12216	13775	12925	25	2000	500	8010	10	1	4960985	664	23.09	-5.59	12	0.02	580.00	-2396.00	24950	20240325	-46.33	6970	20241223	92.11	14480	-7.53	20250218	7910	69.28	20250211	24550	-45.46	20240403	6970	92.11	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
38	20250402	121139	57	100.00	KONEX			N	N	N	N		N	13400	50	2	0.37	14261900	1092	39.57	13500	13500	13000	15350	11350	13350	13060.35	0.00	0	0	13916	13632	13066	12782	12216	13775	12925	25	2000	500	8010	10	1	4960985	665	23.10	-5.59	12	0.02	580.00	-2396.00	24950	20240325	-46.29	6970	20241223	92.25	14480	-7.46	20250218	7910	69.41	20250211	24550	-45.42	20240403	6970	92.25	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
39	20250402	111139	57	100.00	KONEX			N	N	N	N		N	13410	60	2	0.45	13740100	1053	38.15	13500	13500	13000	15350	11350	13350	13048.53	0.00	0	0	13916	13632	13066	12782	12216	13775	12925	25	2000	500	8010	10	1	4960985	665	23.12	-5.60	12	0.02	580.00	-2396.00	24950	20240325	-46.25	6970	20241223	92.40	14480	-7.39	20250218	7910	69.53	20250211	24550	-45.38	20240403	6970	92.40	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
40	20250402	101138	57	100.00	KONEX			N	N	N	N		N	13300	-50	5	-0.37	13713390	1051	38.08	13500	13500	13000	15350	11350	13350	13047.94	0.00	0	0	13916	13632	13066	12782	12216	13775	12925	25	2000	500	8010	10	1	4960985	660	22.93	-5.55	12	0.02	580.00	-2396.00	24950	20240325	-46.69	6970	20241223	90.82	14480	-8.15	20250218	7910	68.14	20250211	24550	-45.82	20240403	6970	90.82	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
41	20250402	091148	57	100.00	KONEX			N	N	N	N		N	13000	-350	5	-2.62	5214000	401	14.53	13500	13500	13000	15350	11350	13350	13002.49	0.00	0	0	13916	13632	13066	12782	12216	13775	12925	25	2000	500	8010	10	1	4960985	645	22.41	-5.43	12	0.01	580.00	-2396.00	24950	20240325	-47.90	6970	20241223	86.51	14480	-10.22	20250218	7910	64.35	20250211	24550	-47.05	20240403	6970	86.51	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
42	20250401	161149	57	100.00	KONEX			N	N	N	N		N	13350	700	2	5.53	35947310	2760	70.09	12950	13350	12500	14540	10760	12650	13024.39	0.00	0	0	13150	12900	12500	12250	11850	12700	12050	25	1890	500	7590	10	1	4960985	662	23.02	-5.57	12	0.06	580.00	-2396.00	26500	20240320	-49.62	6970	20241223	91.54	14480	-7.80	20250218	7910	68.77	20250211	24550	-45.62	20240403	6970	91.54	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
43	20250401	151146	57	100.00	KONEX			N	N	N	N		N	13350	700	2	5.53	35947310	2760	70.09	12950	13350	12500	14540	10760	12650	13024.39	0.00	0	0	13150	12900	12500	12250	11850	12700	12050	25	1890	500	7590	10	1	4960985	662	23.02	-5.57	12	0.06	580.00	-2396.00	26500	20240320	-49.62	6970	20241223	91.54	14480	-7.80	20250218	7910	68.77	20250211	24550	-45.62	20240403	6970	91.54	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
44	20250401	141147	57	100.00	KONEX			N	N	N	N		N	13350	700	2	5.53	34612410	2660	67.55	12950	13350	12500	14540	10760	12650	13012.18	0.00	0	0	13150	12900	12500	12250	11850	12700	12050	25	1890	500	7590	10	1	4960985	662	23.02	-5.57	12	0.05	580.00	-2396.00	26500	20240320	-49.62	6970	20241223	91.54	14480	-7.80	20250218	7910	68.77	20250211	24550	-45.62	20240403	6970	91.54	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
45	20250401	131147	57	100.00	KONEX			N	N	N	N		N	13350	700	2	5.53	28833210	2227	56.55	12950	13350	12500	14540	10760	12650	12947.11	0.00	0	0	13150	12900	12500	12250	11850	12700	12050	25	1890	500	7590	10	1	4960985	662	23.02	-5.57	12	0.04	580.00	-2396.00	26500	20240320	-49.62	6970	20241223	91.54	14480	-7.80	20250218	7910	68.77	20250211	24550	-45.62	20240403	6970	91.54	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
46	20250401	121148	57	100.00	KONEX			N	N	N	N		N	13200	550	2	4.35	10810260	838	21.28	12950	13250	12500	14540	10760	12650	12900.07	0.00	0	0	13150	12900	12500	12250	11850	12700	12050	25	1890	500	7590	10	1	4960985	655	22.76	-5.51	12	0.02	580.00	-2396.00	26500	20240320	-50.19	6970	20241223	89.38	14480	-8.84	20250218	7910	66.88	20250211	24550	-46.23	20240403	6970	89.38	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
47	20250401	111133	57	100.00	KONEX			N	N	N	N		N	13000	350	2	2.77	7206460	561	14.25	12950	13250	12500	14540	10760	12650	12845.74	0.00	0	0	13150	12900	12500	12250	11850	12700	12050	25	1890	500	7590	10	1	4960985	645	22.41	-5.43	12	0.01	580.00	-2396.00	26500	20240320	-50.94	6970	20241223	86.51	14480	-10.22	20250218	7910	64.35	20250211	24550	-47.05	20240403	6970	86.51	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
48	20250401	101130	57	100.00	KONEX			N	N	N	N		N	13000	350	2	2.77	7141460	556	14.12	12950	13250	12500	14540	10760	12650	12844.35	0.00	0	0	13150	12900	12500	12250	11850	12700	12050	25	1890	500	7590	10	1	4960985	645	22.41	-5.43	12	0.01	580.00	-2396.00	26500	20240320	-50.94	6970	20241223	86.51	14480	-10.22	20250218	7910	64.35	20250211	24550	-47.05	20240403	6970	86.51	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N
49	20250401	091130	57	100.00	KONEX			N	N	N	N		N	12950	300	2	2.37	77700	6	0.15	12950	12950	12950	14540	10760	12650	12950.00	0.00	0	0	13150	12900	12500	12250	11850	12700	12050	25	1890	500	7590	10	1	4960985	642	22.33	-5.40	12	0.00	580.00	-2396.00	26500	20240320	-51.13	6970	20241223	85.80	14480	-10.57	20250218	7910	63.72	20250211	24550	-47.25	20240403	6970	85.80	20241223	0.00	Y	456570	500	24 억		0	N	N	0	N	00	N