KissMeData/116100/price/prices-20250501.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	20250516	160645	53	100.00	KONEX			N	N	N	N		N	1051	-3	5	-0.28	1144493	1263	7893.75	907	1209	897	1212	896	1054	906.17	0.00	0	0	1054	1054	1054	1054	1054	1054	1054	37	158	500	630	1	1	7439986	78	8.34	0.38	12	0.02	126.00	2732.00	2195	20240726	-52.12	530	20250203	98.30	1640	-35.91	20250429	530	98.30	20250203	2195	-52.12	20240726	530	98.30	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
3	20250516	150656	53	100.00	KONEX			N	N	N	N		N	897	-157	5	-14.90	1090623	1213	7581.25	907	1209	897	1212	896	1054	899.11	0.00	0	0	1054	1054	1054	1054	1054	1054	1054	37	158	500	630	1	1	7439986	67	7.12	0.33	12	0.02	126.00	2732.00	2195	20240726	-59.13	530	20250203	69.25	1640	-45.30	20250429	530	69.25	20250203	2195	-59.13	20240726	530	69.25	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
4	20250516	140651	53	100.00	KONEX			N	N	N	N		N	1054	0	3	0.00	0	0	0.00	0	0	0	1212	896	1054	0.00	0.00	0	0	1054	1054	1054	1054	1054	1054	1054	37	158	500	630	1	1	7439986	78	8.37	0.39	12	0.00	126.00	2732.00	2195	20240726	-51.98	530	20250203	98.87	1640	-35.73	20250429	530	98.87	20250203	2195	-51.98	20240726	530	98.87	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
5	20250516	130649	53	100.00	KONEX			N	N	N	N		N	1054	0	3	0.00	0	0	0.00	0	0	0	1212	896	1054	0.00	0.00	0	0	1054	1054	1054	1054	1054	1054	1054	37	158	500	630	1	1	7439986	78	8.37	0.39	12	0.00	126.00	2732.00	2195	20240726	-51.98	530	20250203	98.87	1640	-35.73	20250429	530	98.87	20250203	2195	-51.98	20240726	530	98.87	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
6	20250516	120652	53	100.00	KONEX			N	N	N	N		N	1054	0	3	0.00	0	0	0.00	0	0	0	1212	896	1054	0.00	0.00	0	0	1054	1054	1054	1054	1054	1054	1054	37	158	500	630	1	1	7439986	78	8.37	0.39	12	0.00	126.00	2732.00	2195	20240726	-51.98	530	20250203	98.87	1640	-35.73	20250429	530	98.87	20250203	2195	-51.98	20240726	530	98.87	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
7	20250516	110627	53	100.00	KONEX			N	N	N	N		N	1054	0	3	0.00	0	0	0.00	0	0	0	1212	896	1054	0.00	0.00	0	0	1054	1054	1054	1054	1054	1054	1054	37	158	500	630	1	1	7439986	78	8.37	0.39	12	0.00	126.00	2732.00	2195	20240726	-51.98	530	20250203	98.87	1640	-35.73	20250429	530	98.87	20250203	2195	-51.98	20240726	530	98.87	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
8	20250516	100653	53	100.00	KONEX			N	N	N	N		N	1054	0	3	0.00	0	0	0.00	0	0	0	1212	896	1054	0.00	0.00	0	0	1054	1054	1054	1054	1054	1054	1054	37	158	500	630	1	1	7439986	78	8.37	0.39	12	0.00	126.00	2732.00	2195	20240726	-51.98	530	20250203	98.87	1640	-35.73	20250429	530	98.87	20250203	2195	-51.98	20240726	530	98.87	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
9	20250516	090655	53	100.00	KONEX			N	N	N	N		N	1054	0	3	0.00	0	0	0.00	0	0	0	1212	896	1054	0.00	0.00	0	0	1054	1054	1054	1054	1054	1054	1054	37	158	500	630	1	1	7439986	78	8.37	0.39	12	0.00	126.00	2732.00	2195	20240726	-51.98	530	20250203	98.87	1640	-35.73	20250429	530	98.87	20250203	2195	-51.98	20240726	530	98.87	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
10	20250515	160741	53	100.00	KONEX			N	N	N	N		N	1054	-185	4	-14.93	16864	16	80.00	1054	1054	1054	1424	1054	1239	1054.00	0.00	0	0	1253	1245	1242	1234	1231	1244	1233	37	185	500	740	1	1	7439986	78	8.37	0.39	12	0.00	126.00	2732.00	2195	20240726	-51.98	530	20250203	98.87	1640	-35.73	20250429	530	98.87	20250203	2195	-51.98	20240726	530	98.87	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
11	20250515	150749	53	100.00	KONEX			N	N	N	N		N	1054	-185	4	-14.93	16864	16	80.00	1054	1054	1054	1424	1054	1239	1054.00	0.00	0	0	1253	1245	1242	1234	1231	1244	1233	37	185	500	740	1	1	7439986	78	8.37	0.39	12	0.00	126.00	2732.00	2195	20240726	-51.98	530	20250203	98.87	1640	-35.73	20250429	530	98.87	20250203	2195	-51.98	20240726	530	98.87	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
12	20250515	140750	53	100.00	KONEX			N	N	N	N		N	1054	-185	4	-14.93	16864	16	80.00	1054	1054	1054	1424	1054	1239	1054.00	0.00	0	0	1253	1245	1242	1234	1231	1244	1233	37	185	500	740	1	1	7439986	78	8.37	0.39	12	0.00	126.00	2732.00	2195	20240726	-51.98	530	20250203	98.87	1640	-35.73	20250429	530	98.87	20250203	2195	-51.98	20240726	530	98.87	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
13	20250515	130748	53	100.00	KONEX			N	N	N	N		N	1054	-185	4	-14.93	16864	16	80.00	1054	1054	1054	1424	1054	1239	1054.00	0.00	0	0	1253	1245	1242	1234	1231	1244	1233	37	185	500	740	1	1	7439986	78	8.37	0.39	12	0.00	126.00	2732.00	2195	20240726	-51.98	530	20250203	98.87	1640	-35.73	20250429	530	98.87	20250203	2195	-51.98	20240726	530	98.87	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
14	20250515	120750	53	100.00	KONEX			N	N	N	N		N	1054	-185	4	-14.93	10540	10	50.00	1054	1054	1054	1424	1054	1239	1054.00	0.00	0	0	1253	1245	1242	1234	1231	1244	1233	37	185	500	740	1	1	7439986	78	8.37	0.39	12	0.00	126.00	2732.00	2195	20240726	-51.98	530	20250203	98.87	1640	-35.73	20250429	530	98.87	20250203	2195	-51.98	20240726	530	98.87	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
15	20250515	110750	53	100.00	KONEX			N	N	N	N		N	1239	0	3	0.00	0	0	0.00	0	0	0	1424	1054	1239	0.00	0.00	0	0	1253	1245	1242	1234	1231	1244	1233	37	185	500	740	1	1	7439986	92	9.83	0.45	12	0.00	126.00	2732.00	2195	20240726	-43.55	530	20250203	133.77	1640	-24.45	20250429	530	133.77	20250203	2195	-43.55	20240726	530	133.77	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
16	20250515	100749	53	100.00	KONEX			N	N	N	N		N	1239	0	3	0.00	0	0	0.00	0	0	0	1424	1054	1239	0.00	0.00	0	0	1253	1245	1242	1234	1231	1244	1233	37	185	500	740	1	1	7439986	92	9.83	0.45	12	0.00	126.00	2732.00	2195	20240726	-43.55	530	20250203	133.77	1640	-24.45	20250429	530	133.77	20250203	2195	-43.55	20240726	530	133.77	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
17	20250515	090753	53	100.00	KONEX			N	N	N	N		N	1239	0	3	0.00	0	0	0.00	0	0	0	1424	1054	1239	0.00	0.00	0	0	1253	1245	1242	1234	1231	1244	1233	37	185	500	740	1	1	7439986	92	9.83	0.45	12	0.00	126.00	2732.00	2195	20240726	-43.55	530	20250203	133.77	1640	-24.45	20250429	530	133.77	20250203	2195	-43.55	20240726	530	133.77	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
18	20250514	160746	53	100.00	KONEX			N	N	N	N		N	1239	150	2	13.77	24890	20	33.33	1250	1250	1239	1252	926	1089	1244.50	0.00	0	0	1089	1089	1089	1089	1089	1089	1089	37	163	500	650	1	1	7439986	92	9.83	0.45	12	0.00	126.00	2732.00	2195	20240726	-43.55	530	20250203	133.77	1640	-24.45	20250429	530	133.77	20250203	2195	-43.55	20240726	530	133.77	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
19	20250514	150750	53	100.00	KONEX			N	N	N	N		N	1089	0	3	0.00	0	0	0.00	0	0	0	1252	926	1089	0.00	0.00	0	0	1089	1089	1089	1089	1089	1089	1089	37	163	500	650	1	1	7439986	81	8.64	0.40	12	0.00	126.00	2732.00	2195	20240726	-50.39	530	20250203	105.47	1640	-33.60	20250429	530	105.47	20250203	2195	-50.39	20240726	530	105.47	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
20	20250514	140749	53	100.00	KONEX			N	N	N	N		N	1089	0	3	0.00	0	0	0.00	0	0	0	1252	926	1089	0.00	0.00	0	0	1089	1089	1089	1089	1089	1089	1089	37	163	500	650	1	1	7439986	81	8.64	0.40	12	0.00	126.00	2732.00	2195	20240726	-50.39	530	20250203	105.47	1640	-33.60	20250429	530	105.47	20250203	2195	-50.39	20240726	530	105.47	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
21	20250514	130748	53	100.00	KONEX			N	N	N	N		N	1089	0	3	0.00	0	0	0.00	0	0	0	1252	926	1089	0.00	0.00	0	0	1089	1089	1089	1089	1089	1089	1089	37	163	500	650	1	1	7439986	81	8.64	0.40	12	0.00	126.00	2732.00	2195	20240726	-50.39	530	20250203	105.47	1640	-33.60	20250429	530	105.47	20250203	2195	-50.39	20240726	530	105.47	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
22	20250514	120748	53	100.00	KONEX			N	N	N	N		N	1089	0	3	0.00	0	0	0.00	0	0	0	1252	926	1089	0.00	0.00	0	0	1089	1089	1089	1089	1089	1089	1089	37	163	500	650	1	1	7439986	81	8.64	0.40	12	0.00	126.00	2732.00	2195	20240726	-50.39	530	20250203	105.47	1640	-33.60	20250429	530	105.47	20250203	2195	-50.39	20240726	530	105.47	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
23	20250514	110747	53	100.00	KONEX			N	N	N	N		N	1089	0	3	0.00	0	0	0.00	0	0	0	1252	926	1089	0.00	0.00	0	0	1089	1089	1089	1089	1089	1089	1089	37	163	500	650	1	1	7439986	81	8.64	0.40	12	0.00	126.00	2732.00	2195	20240726	-50.39	530	20250203	105.47	1640	-33.60	20250429	530	105.47	20250203	2195	-50.39	20240726	530	105.47	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
24	20250514	100748	53	100.00	KONEX			N	N	N	N		N	1089	0	3	0.00	0	0	0.00	0	0	0	1252	926	1089	0.00	0.00	0	0	1089	1089	1089	1089	1089	1089	1089	37	163	500	650	1	1	7439986	81	8.64	0.40	12	0.00	126.00	2732.00	2195	20240726	-50.39	530	20250203	105.47	1640	-33.60	20250429	530	105.47	20250203	2195	-50.39	20240726	530	105.47	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
25	20250514	090752	53	100.00	KONEX			N	N	N	N		N	1089	0	3	0.00	0	0	0.00	0	0	0	1252	926	1089	0.00	0.00	0	0	1089	1089	1089	1089	1089	1089	1089	37	163	500	650	1	1	7439986	81	8.64	0.40	12	0.00	126.00	2732.00	2195	20240726	-50.39	530	20250203	105.47	1640	-33.60	20250429	530	105.47	20250203	2195	-50.39	20240726	530	105.47	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
26	20250513	160734	53	100.00	KONEX			N	N	N	N		N	1089	-1	5	-0.09	65340	60	41.67	1089	1089	1089	1253	927	1090	1089.00	0.00	0	0	1222	1156	1032	966	842	1189	999	37	163	500	650	1	1	7439986	81	8.64	0.40	12	0.00	126.00	2732.00	2195	20240726	-50.39	530	20250203	105.47	1640	-33.60	20250429	530	105.47	20250203	2195	-50.39	20240726	530	105.47	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
27	20250513	150744	53	100.00	KONEX			N	N	N	N		N	1089	-1	5	-0.09	10890	10	6.94	1089	1089	1089	1253	927	1090	1089.00	0.00	0	0	1222	1156	1032	966	842	1189	999	37	163	500	650	1	1	7439986	81	8.64	0.40	12	0.00	126.00	2732.00	2195	20240726	-50.39	530	20250203	105.47	1640	-33.60	20250429	530	105.47	20250203	2195	-50.39	20240726	530	105.47	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
28	20250513	140744	53	100.00	KONEX			N	N	N	N		N	1089	-1	5	-0.09	10890	10	6.94	1089	1089	1089	1253	927	1090	1089.00	0.00	0	0	1222	1156	1032	966	842	1189	999	37	163	500	650	1	1	7439986	81	8.64	0.40	12	0.00	126.00	2732.00	2195	20240726	-50.39	530	20250203	105.47	1640	-33.60	20250429	530	105.47	20250203	2195	-50.39	20240726	530	105.47	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
29	20250513	130745	53	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1222	1156	1032	966	842	1189	999	37	163	500	650	1	1	7439986	81	8.65	0.40	12	0.00	126.00	2732.00	2195	20240726	-50.34	530	20250203	105.66	1640	-33.54	20250429	530	105.66	20250203	2195	-50.34	20240726	530	105.66	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
30	20250513	120747	53	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1222	1156	1032	966	842	1189	999	37	163	500	650	1	1	7439986	81	8.65	0.40	12	0.00	126.00	2732.00	2195	20240726	-50.34	530	20250203	105.66	1640	-33.54	20250429	530	105.66	20250203	2195	-50.34	20240726	530	105.66	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
31	20250513	110746	53	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1222	1156	1032	966	842	1189	999	37	163	500	650	1	1	7439986	81	8.65	0.40	12	0.00	126.00	2732.00	2195	20240726	-50.34	530	20250203	105.66	1640	-33.54	20250429	530	105.66	20250203	2195	-50.34	20240726	530	105.66	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
32	20250513	100748	53	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1222	1156	1032	966	842	1189	999	37	163	500	650	1	1	7439986	81	8.65	0.40	12	0.00	126.00	2732.00	2195	20240726	-50.34	530	20250203	105.66	1640	-33.54	20250429	530	105.66	20250203	2195	-50.34	20240726	530	105.66	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
33	20250513	090750	53	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1222	1156	1032	966	842	1189	999	37	163	500	650	1	1	7439986	81	8.65	0.40	12	0.00	126.00	2732.00	2195	20240726	-50.34	530	20250203	105.66	1640	-33.54	20250429	530	105.66	20250203	2195	-50.34	20240726	530	105.66	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
34	20250512	160732	53	100.00	KONEX			N	N	N	N		N	1090	22	2	2.06	154424	144	14400.00	908	1098	908	1228	908	1068	1072.39	0.00	0	0	1068	1068	1068	1068	1068	1068	1068	37	160	500	640	1	1	7439986	81	8.65	0.40	12	0.00	126.00	2732.00	2195	20240726	-50.34	530	20250203	105.66	1640	-33.54	20250429	530	105.66	20250203	2195	-50.34	20240726	530	105.66	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
35	20250512	150740	53	100.00	KONEX			N	N	N	N		N	1098	30	2	2.81	72674	69	6900.00	908	1098	908	1228	908	1068	1053.25	0.00	0	0	1068	1068	1068	1068	1068	1068	1068	37	160	500	640	1	1	7439986	82	8.71	0.40	12	0.00	126.00	2732.00	2195	20240726	-49.98	530	20250203	107.17	1640	-33.05	20250429	530	107.17	20250203	2195	-49.98	20240726	530	107.17	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
36	20250512	140738	53	100.00	KONEX			N	N	N	N		N	1098	30	2	2.81	72674	69	6900.00	908	1098	908	1228	908	1068	1053.25	0.00	0	0	1068	1068	1068	1068	1068	1068	1068	37	160	500	640	1	1	7439986	82	8.71	0.40	12	0.00	126.00	2732.00	2195	20240726	-49.98	530	20250203	107.17	1640	-33.05	20250429	530	107.17	20250203	2195	-49.98	20240726	530	107.17	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
37	20250512	130738	53	100.00	KONEX			N	N	N	N		N	1098	30	2	2.81	72674	69	6900.00	908	1098	908	1228	908	1068	1053.25	0.00	0	0	1068	1068	1068	1068	1068	1068	1068	37	160	500	640	1	1	7439986	82	8.71	0.40	12	0.00	126.00	2732.00	2195	20240726	-49.98	530	20250203	107.17	1640	-33.05	20250429	530	107.17	20250203	2195	-49.98	20240726	530	107.17	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
38	20250512	120739	53	100.00	KONEX			N	N	N	N		N	1098	30	2	2.81	72674	69	6900.00	908	1098	908	1228	908	1068	1053.25	0.00	0	0	1068	1068	1068	1068	1068	1068	1068	37	160	500	640	1	1	7439986	82	8.71	0.40	12	0.00	126.00	2732.00	2195	20240726	-49.98	530	20250203	107.17	1640	-33.05	20250429	530	107.17	20250203	2195	-49.98	20240726	530	107.17	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
39	20250512	110738	53	100.00	KONEX			N	N	N	N		N	1098	30	2	2.81	72674	69	6900.00	908	1098	908	1228	908	1068	1053.25	0.00	0	0	1068	1068	1068	1068	1068	1068	1068	37	160	500	640	1	1	7439986	82	8.71	0.40	12	0.00	126.00	2732.00	2195	20240726	-49.98	530	20250203	107.17	1640	-33.05	20250429	530	107.17	20250203	2195	-49.98	20240726	530	107.17	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
40	20250512	100736	53	100.00	KONEX			N	N	N	N		N	1097	29	2	2.72	11085	12	1200.00	908	1097	908	1228	908	1068	923.75	0.00	0	0	1068	1068	1068	1068	1068	1068	1068	37	160	500	640	1	1	7439986	82	8.71	0.40	12	0.00	126.00	2732.00	2195	20240726	-50.02	530	20250203	106.98	1640	-33.11	20250429	530	106.98	20250203	2195	-50.02	20240726	530	106.98	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
41	20250512	090738	53	100.00	KONEX			N	N	N	N		N	1097	29	2	2.72	11085	12	1200.00	908	1097	908	1228	908	1068	923.75	0.00	0	0	1068	1068	1068	1068	1068	1068	1068	37	160	500	640	1	1	7439986	82	8.71	0.40	12	0.00	126.00	2732.00	2195	20240726	-50.02	530	20250203	106.98	1640	-33.11	20250429	530	106.98	20250203	2195	-50.02	20240726	530	106.98	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
42	20250509	160731	53	100.00	KONEX			N	N	N	N		N	1068	138	2	14.84	1068	1	0.14	1068	1068	1068	1069	791	930	1068.00	0.00	0	0	1352	1140	1033	821	714	1087	768	37	139	500	550	1	1	7439986	79	8.48	0.39	12	0.00	126.00	2732.00	2195	20240726	-51.34	530	20250203	101.51	1640	-34.88	20250429	530	101.51	20250203	2195	-51.34	20240726	530	101.51	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
43	20250509	150739	53	100.00	KONEX			N	N	N	N		N	1068	138	2	14.84	1068	1	0.14	1068	1068	1068	1069	791	930	1068.00	0.00	0	0	1352	1140	1033	821	714	1087	768	37	139	500	550	1	1	7439986	79	8.48	0.39	12	0.00	126.00	2732.00	2195	20240726	-51.34	530	20250203	101.51	1640	-34.88	20250429	530	101.51	20250203	2195	-51.34	20240726	530	101.51	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
44	20250509	140736	53	100.00	KONEX			N	N	N	N		N	1068	138	2	14.84	1068	1	0.14	1068	1068	1068	1069	791	930	1068.00	0.00	0	0	1352	1140	1033	821	714	1087	768	37	139	500	550	1	1	7439986	79	8.48	0.39	12	0.00	126.00	2732.00	2195	20240726	-51.34	530	20250203	101.51	1640	-34.88	20250429	530	101.51	20250203	2195	-51.34	20240726	530	101.51	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
45	20250509	130735	53	100.00	KONEX			N	N	N	N		N	1068	138	2	14.84	1068	1	0.14	1068	1068	1068	1069	791	930	1068.00	0.00	0	0	1352	1140	1033	821	714	1087	768	37	139	500	550	1	1	7439986	79	8.48	0.39	12	0.00	126.00	2732.00	2195	20240726	-51.34	530	20250203	101.51	1640	-34.88	20250429	530	101.51	20250203	2195	-51.34	20240726	530	101.51	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
46	20250509	120738	53	100.00	KONEX			N	N	N	N		N	1068	138	2	14.84	1068	1	0.14	1068	1068	1068	1069	791	930	1068.00	0.00	0	0	1352	1140	1033	821	714	1087	768	37	139	500	550	1	1	7439986	79	8.48	0.39	12	0.00	126.00	2732.00	2195	20240726	-51.34	530	20250203	101.51	1640	-34.88	20250429	530	101.51	20250203	2195	-51.34	20240726	530	101.51	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
47	20250509	110734	53	100.00	KONEX			N	N	N	N		N	1068	138	2	14.84	1068	1	0.14	1068	1068	1068	1069	791	930	1068.00	0.00	0	0	1352	1140	1033	821	714	1087	768	37	139	500	550	1	1	7439986	79	8.48	0.39	12	0.00	126.00	2732.00	2195	20240726	-51.34	530	20250203	101.51	1640	-34.88	20250429	530	101.51	20250203	2195	-51.34	20240726	530	101.51	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
48	20250509	100738	53	100.00	KONEX			N	N	N	N		N	1068	138	2	14.84	1068	1	0.14	1068	1068	1068	1069	791	930	1068.00	0.00	0	0	1352	1140	1033	821	714	1087	768	37	139	500	550	1	1	7439986	79	8.48	0.39	12	0.00	126.00	2732.00	2195	20240726	-51.34	530	20250203	101.51	1640	-34.88	20250429	530	101.51	20250203	2195	-51.34	20240726	530	101.51	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
49	20250509	090739	53	100.00	KONEX			N	N	N	N		N	930	0	3	0.00	0	0	0.00	0	0	0	1069	791	930	0.00	0.00	0	0	1352	1140	1033	821	714	1087	768	37	139	500	550	1	1	7439986	69	7.38	0.34	12	0.00	126.00	2732.00	2195	20240726	-57.63	530	20250203	75.47	1640	-43.29	20250429	530	75.47	20250203	2195	-57.63	20240726	530	75.47	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
50	20250508	160726	53	100.00	KONEX			N	N	N	N		N	930	-154	5	-14.21	719676	713	2376.67	1244	1245	926	1246	922	1084	1009.36	0.00	0	0	1084	1084	1084	1084	1084	1084	1084	37	162	500	650	1	1	7439986	69	7.38	0.34	12	0.01	126.00	2732.00	2195	20240726	-57.63	530	20250203	75.47	1640	-43.29	20250429	530	75.47	20250203	2195	-57.63	20240726	530	75.47	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
51	20250508	150736	53	100.00	KONEX			N	N	N	N		N	1174	90	2	8.30	690846	682	2273.33	1244	1245	926	1246	922	1084	1012.97	0.00	0	0	1084	1084	1084	1084	1084	1084	1084	37	162	500	650	1	1	7439986	87	9.32	0.43	12	0.01	126.00	2732.00	2195	20240726	-46.51	530	20250203	121.51	1640	-28.41	20250429	530	121.51	20250203	2195	-46.51	20240726	530	121.51	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
52	20250508	140733	53	100.00	KONEX			N	N	N	N		N	1190	106	2	9.78	689672	681	2270.00	1244	1245	926	1246	922	1084	1012.73	0.00	0	0	1084	1084	1084	1084	1084	1084	1084	37	162	500	650	1	1	7439986	89	9.44	0.44	12	0.01	126.00	2732.00	2195	20240726	-45.79	530	20250203	124.53	1640	-27.44	20250429	530	124.53	20250203	2195	-45.79	20240726	530	124.53	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
53	20250508	130733	53	100.00	KONEX			N	N	N	N		N	931	-153	5	-14.11	223153	180	600.00	1244	1245	931	1246	922	1084	1239.74	0.00	0	0	1084	1084	1084	1084	1084	1084	1084	37	162	500	650	1	1	7439986	69	7.39	0.34	12	0.00	126.00	2732.00	2195	20240726	-57.59	530	20250203	75.66	1640	-43.23	20250429	530	75.66	20250203	2195	-57.59	20240726	530	75.66	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
54	20250508	120733	53	100.00	KONEX			N	N	N	N		N	1245	161	2	14.85	220360	177	590.00	1244	1245	1244	1246	922	1084	1244.97	0.00	0	0	1084	1084	1084	1084	1084	1084	1084	37	162	500	650	1	1	7439986	93	9.88	0.46	12	0.00	126.00	2732.00	2195	20240726	-43.28	530	20250203	134.91	1640	-24.09	20250429	530	134.91	20250203	2195	-43.28	20240726	530	134.91	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
55	20250508	110730	53	100.00	KONEX			N	N	N	N		N	1245	161	2	14.85	220360	177	590.00	1244	1245	1244	1246	922	1084	1244.97	0.00	0	0	1084	1084	1084	1084	1084	1084	1084	37	162	500	650	1	1	7439986	93	9.88	0.46	12	0.00	126.00	2732.00	2195	20240726	-43.28	530	20250203	134.91	1640	-24.09	20250429	530	134.91	20250203	2195	-43.28	20240726	530	134.91	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
56	20250508	100732	53	100.00	KONEX			N	N	N	N		N	1084	0	3	0.00	0	0	0.00	0	0	0	1246	922	1084	0.00	0.00	0	0	1084	1084	1084	1084	1084	1084	1084	37	162	500	650	1	1	7439986	81	8.60	0.40	12	0.00	126.00	2732.00	2195	20240726	-50.62	530	20250203	104.53	1640	-33.90	20250429	530	104.53	20250203	2195	-50.62	20240726	530	104.53	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
57	20250508	090735	53	100.00	KONEX			N	N	N	N		N	1084	0	3	0.00	0	0	0.00	0	0	0	1246	922	1084	0.00	0.00	0	0	1084	1084	1084	1084	1084	1084	1084	37	162	500	650	1	1	7439986	81	8.60	0.40	12	0.00	126.00	2732.00	2195	20240726	-50.62	530	20250203	104.53	1640	-33.90	20250429	530	104.53	20250203	2195	-50.62	20240726	530	104.53	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
58	20250502	160725	53	100.00	KONEX			N	N	N	N		N	1275	-225	4	-15.00	127500	100	322.58	1275	1275	1275	1725	1275	1500	1275.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	37	225	500	900	1	1	7439986	95	10.12	0.47	12	0.00	126.00	2732.00	2195	20240726	-41.91	530	20250203	140.57	1640	-22.26	20250429	530	140.57	20250203	2195	-41.91	20240726	530	140.57	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
59	20250502	150732	53	100.00	KONEX			N	N	N	N		N	1275	-225	4	-15.00	127500	100	322.58	1275	1275	1275	1725	1275	1500	1275.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	37	225	500	900	1	1	7439986	95	10.12	0.47	12	0.00	126.00	2732.00	2195	20240726	-41.91	530	20250203	140.57	1640	-22.26	20250429	530	140.57	20250203	2195	-41.91	20240726	530	140.57	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
60	20250502	140731	53	100.00	KONEX			N	N	N	N		N	1275	-225	4	-15.00	127500	100	322.58	1275	1275	1275	1725	1275	1500	1275.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	37	225	500	900	1	1	7439986	95	10.12	0.47	12	0.00	126.00	2732.00	2195	20240726	-41.91	530	20250203	140.57	1640	-22.26	20250429	530	140.57	20250203	2195	-41.91	20240726	530	140.57	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
61	20250502	130731	53	100.00	KONEX			N	N	N	N		N	1275	-225	4	-15.00	127500	100	322.58	1275	1275	1275	1725	1275	1500	1275.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	37	225	500	900	1	1	7439986	95	10.12	0.47	12	0.00	126.00	2732.00	2195	20240726	-41.91	530	20250203	140.57	1640	-22.26	20250429	530	140.57	20250203	2195	-41.91	20240726	530	140.57	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
62	20250502	120730	53	100.00	KONEX			N	N	N	N		N	1275	-225	4	-15.00	127500	100	322.58	1275	1275	1275	1725	1275	1500	1275.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	37	225	500	900	1	1	7439986	95	10.12	0.47	12	0.00	126.00	2732.00	2195	20240726	-41.91	530	20250203	140.57	1640	-22.26	20250429	530	140.57	20250203	2195	-41.91	20240726	530	140.57	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
63	20250502	110731	53	100.00	KONEX			N	N	N	N		N	1275	-225	4	-15.00	127500	100	322.58	1275	1275	1275	1725	1275	1500	1275.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	37	225	500	900	1	1	7439986	95	10.12	0.47	12	0.00	126.00	2732.00	2195	20240726	-41.91	530	20250203	140.57	1640	-22.26	20250429	530	140.57	20250203	2195	-41.91	20240726	530	140.57	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
64	20250502	100728	53	100.00	KONEX			N	N	N	N		N	1275	-225	4	-15.00	127500	100	322.58	1275	1275	1275	1725	1275	1500	1275.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	37	225	500	900	1	1	7439986	95	10.12	0.47	12	0.00	126.00	2732.00	2195	20240726	-41.91	530	20250203	140.57	1640	-22.26	20250429	530	140.57	20250203	2195	-41.91	20240726	530	140.57	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
65	20250502	090731	53	100.00	KONEX			N	N	N	N		N	1275	-225	4	-15.00	127500	100	322.58	1275	1275	1275	1725	1275	1500	1275.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	37	225	500	900	1	1	7439986	95	10.12	0.47	12	0.00	126.00	2732.00	2195	20240726	-41.91	530	20250203	140.57	1640	-22.26	20250429	530	140.57	20250203	2195	-41.91	20240726	530	140.57	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N