KissMeData/199290/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	160743	57	100.00	KONEX			N	N	N	N		N	584	-11	5	-1.85	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	595	595	595	595	595	595	595	82	89	500	350	1	1	16325192	95	9.73	7.68	12	0.00	60.00	76.00	800	20240503	-27.00	345	20241203	69.28	690	-15.36	20250415	416	40.38	20250228	800	-27.00	20240612	345	69.28	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
3	20250516	150757	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	595	595	595	595	595	595	595	82	89	500	350	1	1	16325192	97	9.92	7.83	12	0.00	60.00	76.00	800	20240503	-25.62	345	20241203	72.46	690	-13.77	20250415	416	43.03	20250228	800	-25.62	20240612	345	72.46	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
4	20250516	140752	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	595	595	595	595	595	595	595	82	89	500	350	1	1	16325192	97	9.92	7.83	12	0.00	60.00	76.00	800	20240503	-25.62	345	20241203	72.46	690	-13.77	20250415	416	43.03	20250228	800	-25.62	20240612	345	72.46	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
5	20250516	130749	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	595	595	595	595	595	595	595	82	89	500	350	1	1	16325192	97	9.92	7.83	12	0.00	60.00	76.00	800	20240503	-25.62	345	20241203	72.46	690	-13.77	20250415	416	43.03	20250228	800	-25.62	20240612	345	72.46	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
6	20250516	120754	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	595	595	595	595	595	595	595	82	89	500	350	1	1	16325192	97	9.92	7.83	12	0.00	60.00	76.00	800	20240503	-25.62	345	20241203	72.46	690	-13.77	20250415	416	43.03	20250228	800	-25.62	20240612	345	72.46	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
7	20250516	110723	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	595	595	595	595	595	595	595	82	89	500	350	1	1	16325192	97	9.92	7.83	12	0.00	60.00	76.00	800	20240503	-25.62	345	20241203	72.46	690	-13.77	20250415	416	43.03	20250228	800	-25.62	20240612	345	72.46	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
8	20250516	100748	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	595	595	595	595	595	595	595	82	89	500	350	1	1	16325192	97	9.92	7.83	12	0.00	60.00	76.00	800	20240503	-25.62	345	20241203	72.46	690	-13.77	20250415	416	43.03	20250228	800	-25.62	20240612	345	72.46	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
9	20250516	090756	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	595	595	595	595	595	595	595	82	89	500	350	1	1	16325192	97	9.92	7.83	12	0.00	60.00	76.00	800	20240503	-25.62	345	20241203	72.46	690	-13.77	20250415	416	43.03	20250228	800	-25.62	20240612	345	72.46	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
10	20250515	160850	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	595	595	595	595	595	595	595	82	89	500	350	1	1	16325192	97	9.92	7.83	12	0.00	60.00	76.00	800	20240503	-25.62	345	20241203	72.46	690	-13.77	20250415	416	43.03	20250228	800	-25.62	20240612	345	72.46	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
11	20250515	150900	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	595	595	595	595	595	595	595	82	89	500	350	1	1	16325192	97	9.92	7.83	12	0.00	60.00	76.00	800	20240503	-25.62	345	20241203	72.46	690	-13.77	20250415	416	43.03	20250228	800	-25.62	20240612	345	72.46	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
12	20250515	140901	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	595	595	595	595	595	595	595	82	89	500	350	1	1	16325192	97	9.92	7.83	12	0.00	60.00	76.00	800	20240503	-25.62	345	20241203	72.46	690	-13.77	20250415	416	43.03	20250228	800	-25.62	20240612	345	72.46	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
13	20250515	130858	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	595	595	595	595	595	595	595	82	89	500	350	1	1	16325192	97	9.92	7.83	12	0.00	60.00	76.00	800	20240503	-25.62	345	20241203	72.46	690	-13.77	20250415	416	43.03	20250228	800	-25.62	20240612	345	72.46	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
14	20250515	120900	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	595	595	595	595	595	595	595	82	89	500	350	1	1	16325192	97	9.92	7.83	12	0.00	60.00	76.00	800	20240503	-25.62	345	20241203	72.46	690	-13.77	20250415	416	43.03	20250228	800	-25.62	20240612	345	72.46	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
15	20250515	110901	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	595	595	595	595	595	595	595	82	89	500	350	1	1	16325192	97	9.92	7.83	12	0.00	60.00	76.00	800	20240503	-25.62	345	20241203	72.46	690	-13.77	20250415	416	43.03	20250228	800	-25.62	20240612	345	72.46	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
16	20250515	100859	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	595	595	595	595	595	595	595	82	89	500	350	1	1	16325192	97	9.92	7.83	12	0.00	60.00	76.00	800	20240503	-25.62	345	20241203	72.46	690	-13.77	20250415	416	43.03	20250228	800	-25.62	20240612	345	72.46	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
17	20250515	090904	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	595	595	595	595	595	595	595	82	89	500	350	1	1	16325192	97	9.92	7.83	12	0.00	60.00	76.00	800	20240503	-25.62	345	20241203	72.46	690	-13.77	20250415	416	43.03	20250228	800	-25.62	20240612	345	72.46	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
18	20250514	160856	57	100.00	KONEX			N	N	N	N		N	595	-4	5	-0.67	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	655	627	571	543	487	641	557	82	89	500	350	1	1	16325192	97	9.92	7.83	12	0.00	60.00	76.00	800	20240503	-25.62	345	20241203	72.46	690	-13.77	20250415	416	43.03	20250228	800	-25.62	20240612	345	72.46	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
19	20250514	150900	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	655	627	571	543	487	641	557	82	89	500	350	1	1	16325192	98	9.98	7.88	12	0.00	60.00	76.00	800	20240503	-25.12	345	20241203	73.62	690	-13.19	20250415	416	43.99	20250228	800	-25.12	20240612	345	73.62	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
20	20250514	140859	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	655	627	571	543	487	641	557	82	89	500	350	1	1	16325192	98	9.98	7.88	12	0.00	60.00	76.00	800	20240503	-25.12	345	20241203	73.62	690	-13.19	20250415	416	43.99	20250228	800	-25.12	20240612	345	73.62	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
21	20250514	130859	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	655	627	571	543	487	641	557	82	89	500	350	1	1	16325192	98	9.98	7.88	12	0.00	60.00	76.00	800	20240503	-25.12	345	20241203	73.62	690	-13.19	20250415	416	43.99	20250228	800	-25.12	20240612	345	73.62	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
22	20250514	120858	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	655	627	571	543	487	641	557	82	89	500	350	1	1	16325192	98	9.98	7.88	12	0.00	60.00	76.00	800	20240503	-25.12	345	20241203	73.62	690	-13.19	20250415	416	43.99	20250228	800	-25.12	20240612	345	73.62	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
23	20250514	110857	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	655	627	571	543	487	641	557	82	89	500	350	1	1	16325192	98	9.98	7.88	12	0.00	60.00	76.00	800	20240503	-25.12	345	20241203	73.62	690	-13.19	20250415	416	43.99	20250228	800	-25.12	20240612	345	73.62	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
24	20250514	100858	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	655	627	571	543	487	641	557	82	89	500	350	1	1	16325192	98	9.98	7.88	12	0.00	60.00	76.00	800	20240503	-25.12	345	20241203	73.62	690	-13.19	20250415	416	43.99	20250228	800	-25.12	20240612	345	73.62	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
25	20250514	090903	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	655	627	571	543	487	641	557	82	89	500	350	1	1	16325192	98	9.98	7.88	12	0.00	60.00	76.00	800	20240503	-25.12	345	20241203	73.62	690	-13.19	20250415	416	43.99	20250228	800	-25.12	20240612	345	73.62	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
26	20250513	160841	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	2065905	4001	100.03	570	599	515	690	510	600	516.35	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	9.98	7.88	12	0.02	60.00	76.00	800	20240503	-25.12	345	20241203	73.62	690	-13.19	20250415	416	43.99	20250228	800	-25.12	20240612	345	73.62	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
27	20250513	150853	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	2065905	4001	100.03	570	599	515	690	510	600	516.35	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	9.98	7.88	12	0.02	60.00	76.00	800	20240503	-25.12	345	20241203	73.62	690	-13.19	20250415	416	43.99	20250228	800	-25.12	20240612	345	73.62	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
28	20250513	140853	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	2065905	4001	100.03	570	599	515	690	510	600	516.35	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	9.98	7.88	12	0.02	60.00	76.00	800	20240503	-25.12	345	20241203	73.62	690	-13.19	20250415	416	43.99	20250228	800	-25.12	20240612	345	73.62	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
29	20250513	130855	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	2065905	4001	100.03	570	599	515	690	510	600	516.35	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	9.98	7.88	12	0.02	60.00	76.00	800	20240503	-25.12	345	20241203	73.62	690	-13.19	20250415	416	43.99	20250228	800	-25.12	20240612	345	73.62	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
30	20250513	120858	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	2065905	4001	100.03	570	599	515	690	510	600	516.35	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	9.98	7.88	12	0.02	60.00	76.00	800	20240503	-25.12	345	20241203	73.62	690	-13.19	20250415	416	43.99	20250228	800	-25.12	20240612	345	73.62	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
31	20250513	110856	57	100.00	KONEX			N	N	N	N		N	515	-85	5	-14.17	2065306	4000	100.00	570	570	515	690	510	600	516.33	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	84	8.58	6.78	12	0.02	60.00	76.00	800	20240503	-35.62	345	20241203	49.28	690	-25.36	20250415	416	23.80	20250228	800	-35.62	20240612	345	49.28	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
32	20250513	100857	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	800	20240503	-25.00	345	20241203	73.91	690	-13.04	20250415	416	44.23	20250228	800	-25.00	20240612	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
33	20250513	090901	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	800	20240503	-25.00	345	20241203	73.91	690	-13.04	20250415	416	44.23	20250228	800	-25.00	20240612	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
34	20250512	160838	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	2400000	4000	50000.00	600	600	600	690	510	600	600.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.02	60.00	76.00	800	20240503	-25.00	345	20241203	73.91	690	-13.04	20250415	416	44.23	20250228	800	-25.00	20240612	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
35	20250512	150848	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	2400000	4000	50000.00	600	600	600	690	510	600	600.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.02	60.00	76.00	800	20240503	-25.00	345	20241203	73.91	690	-13.04	20250415	416	44.23	20250228	800	-25.00	20240612	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
36	20250512	140846	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	2400000	4000	50000.00	600	600	600	690	510	600	600.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.02	60.00	76.00	800	20240503	-25.00	345	20241203	73.91	690	-13.04	20250415	416	44.23	20250228	800	-25.00	20240612	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
37	20250512	130846	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	800	20240503	-25.00	345	20241203	73.91	690	-13.04	20250415	416	44.23	20250228	800	-25.00	20240612	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
38	20250512	120846	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	800	20240503	-25.00	345	20241203	73.91	690	-13.04	20250415	416	44.23	20250228	800	-25.00	20240612	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
39	20250512	110846	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	800	20240503	-25.00	345	20241203	73.91	690	-13.04	20250415	416	44.23	20250228	800	-25.00	20240612	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
40	20250512	100844	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	800	20240503	-25.00	345	20241203	73.91	690	-13.04	20250415	416	44.23	20250228	800	-25.00	20240612	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
41	20250512	090846	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	800	20240503	-25.00	345	20241203	73.91	690	-13.04	20250415	416	44.23	20250228	800	-25.00	20240612	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
42	20250509	160838	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	4800	8	800.00	600	600	600	690	510	600	600.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	800	20240503	-25.00	345	20241203	73.91	690	-13.04	20250415	416	44.23	20250228	800	-25.00	20240612	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
43	20250509	150848	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	4800	8	800.00	600	600	600	690	510	600	600.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	800	20240503	-25.00	345	20241203	73.91	690	-13.04	20250415	416	44.23	20250228	800	-25.00	20240612	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
44	20250509	140844	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	800	20240503	-25.00	345	20241203	73.91	690	-13.04	20250415	416	44.23	20250228	800	-25.00	20240612	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
45	20250509	130843	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	800	20240503	-25.00	345	20241203	73.91	690	-13.04	20250415	416	44.23	20250228	800	-25.00	20240612	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
46	20250509	120846	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	800	20240503	-25.00	345	20241203	73.91	690	-13.04	20250415	416	44.23	20250228	800	-25.00	20240612	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
47	20250509	110842	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	800	20240503	-25.00	345	20241203	73.91	690	-13.04	20250415	416	44.23	20250228	800	-25.00	20240612	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
48	20250509	100845	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	800	20240503	-25.00	345	20241203	73.91	690	-13.04	20250415	416	44.23	20250228	800	-25.00	20240612	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
49	20250509	090848	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	82	90	500	360	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	800	20240503	-25.00	345	20241203	73.91	690	-13.04	20250415	416	44.23	20250228	800	-25.00	20240612	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
50	20250508	160832	57	100.00	KONEX			N	N	N	N		N	600	20	2	3.45	600	1	0.50	600	600	600	667	493	580	600.00	0.00	0	0	620	600	560	540	500	610	550	82	87	500	340	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	800	20240503	-25.00	345	20241203	73.91	690	-13.04	20250415	416	44.23	20250228	800	-25.00	20240612	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
51	20250508	150844	57	100.00	KONEX			N	N	N	N		N	600	20	2	3.45	600	1	0.50	600	600	600	667	493	580	600.00	0.00	0	0	620	600	560	540	500	610	550	82	87	500	340	1	1	16325192	98	10.00	7.89	12	0.00	60.00	76.00	800	20240503	-25.00	345	20241203	73.91	690	-13.04	20250415	416	44.23	20250228	800	-25.00	20240612	345	73.91	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
52	20250508	140840	57	100.00	KONEX			N	N	N	N		N	580	0	3	0.00	0	0	0.00	0	0	0	667	493	580	0.00	0.00	0	0	620	600	560	540	500	610	550	82	87	500	340	1	1	16325192	95	9.67	7.63	12	0.00	60.00	76.00	800	20240503	-27.50	345	20241203	68.12	690	-15.94	20250415	416	39.42	20250228	800	-27.50	20240612	345	68.12	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
53	20250508	130840	57	100.00	KONEX			N	N	N	N		N	580	0	3	0.00	0	0	0.00	0	0	0	667	493	580	0.00	0.00	0	0	620	600	560	540	500	610	550	82	87	500	340	1	1	16325192	95	9.67	7.63	12	0.00	60.00	76.00	800	20240503	-27.50	345	20241203	68.12	690	-15.94	20250415	416	39.42	20250228	800	-27.50	20240612	345	68.12	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
54	20250508	120840	57	100.00	KONEX			N	N	N	N		N	580	0	3	0.00	0	0	0.00	0	0	0	667	493	580	0.00	0.00	0	0	620	600	560	540	500	610	550	82	87	500	340	1	1	16325192	95	9.67	7.63	12	0.00	60.00	76.00	800	20240503	-27.50	345	20241203	68.12	690	-15.94	20250415	416	39.42	20250228	800	-27.50	20240612	345	68.12	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
55	20250508	110837	57	100.00	KONEX			N	N	N	N		N	580	0	3	0.00	0	0	0.00	0	0	0	667	493	580	0.00	0.00	0	0	620	600	560	540	500	610	550	82	87	500	340	1	1	16325192	95	9.67	7.63	12	0.00	60.00	76.00	800	20240503	-27.50	345	20241203	68.12	690	-15.94	20250415	416	39.42	20250228	800	-27.50	20240612	345	68.12	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
56	20250508	100839	57	100.00	KONEX			N	N	N	N		N	580	0	3	0.00	0	0	0.00	0	0	0	667	493	580	0.00	0.00	0	0	620	600	560	540	500	610	550	82	87	500	340	1	1	16325192	95	9.67	7.63	12	0.00	60.00	76.00	800	20240503	-27.50	345	20241203	68.12	690	-15.94	20250415	416	39.42	20250228	800	-27.50	20240612	345	68.12	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
57	20250508	090842	57	100.00	KONEX			N	N	N	N		N	580	0	3	0.00	0	0	0.00	0	0	0	667	493	580	0.00	0.00	0	0	620	600	560	540	500	610	550	82	87	500	340	1	1	16325192	95	9.67	7.63	12	0.00	60.00	76.00	800	20240503	-27.50	345	20241203	68.12	690	-15.94	20250415	416	39.42	20250228	800	-27.50	20240612	345	68.12	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
58	20250502	160828	57	100.00	KONEX			N	N	N	N		N	580	-40	5	-6.45	58000	100	0.00	580	580	580	713	527	620	580.00	0.00	0	0	620	620	620	620	620	620	620	82	93	500	370	1	1	16325192	95	9.67	7.63	12	0.00	60.00	76.00	801	20240422	-27.59	345	20241203	68.12	690	-15.94	20250415	416	39.42	20250228	800	-27.50	20240503	345	68.12	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
59	20250502	150839	57	100.00	KONEX			N	N	N	N		N	580	-40	5	-6.45	58000	100	0.00	580	580	580	713	527	620	580.00	0.00	0	0	620	620	620	620	620	620	620	82	93	500	370	1	1	16325192	95	9.67	7.63	12	0.00	60.00	76.00	801	20240422	-27.59	345	20241203	68.12	690	-15.94	20250415	416	39.42	20250228	800	-27.50	20240503	345	68.12	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
60	20250502	140838	57	100.00	KONEX			N	N	N	N		N	580	-40	5	-6.45	58000	100	0.00	580	580	580	713	527	620	580.00	0.00	0	0	620	620	620	620	620	620	620	82	93	500	370	1	1	16325192	95	9.67	7.63	12	0.00	60.00	76.00	801	20240422	-27.59	345	20241203	68.12	690	-15.94	20250415	416	39.42	20250228	800	-27.50	20240503	345	68.12	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
61	20250502	130838	57	100.00	KONEX			N	N	N	N		N	580	-40	5	-6.45	58000	100	0.00	580	580	580	713	527	620	580.00	0.00	0	0	620	620	620	620	620	620	620	82	93	500	370	1	1	16325192	95	9.67	7.63	12	0.00	60.00	76.00	801	20240422	-27.59	345	20241203	68.12	690	-15.94	20250415	416	39.42	20250228	800	-27.50	20240503	345	68.12	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
62	20250502	120838	57	100.00	KONEX			N	N	N	N		N	580	-40	5	-6.45	58000	100	0.00	580	580	580	713	527	620	580.00	0.00	0	0	620	620	620	620	620	620	620	82	93	500	370	1	1	16325192	95	9.67	7.63	12	0.00	60.00	76.00	801	20240422	-27.59	345	20241203	68.12	690	-15.94	20250415	416	39.42	20250228	800	-27.50	20240503	345	68.12	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
63	20250502	110837	57	100.00	KONEX			N	N	N	N		N	580	-40	5	-6.45	58000	100	0.00	580	580	580	713	527	620	580.00	0.00	0	0	620	620	620	620	620	620	620	82	93	500	370	1	1	16325192	95	9.67	7.63	12	0.00	60.00	76.00	801	20240422	-27.59	345	20241203	68.12	690	-15.94	20250415	416	39.42	20250228	800	-27.50	20240503	345	68.12	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
64	20250502	100835	57	100.00	KONEX			N	N	N	N		N	620	0	3	0.00	0	0	0.00	0	0	0	713	527	620	0.00	0.00	0	0	620	620	620	620	620	620	620	82	93	500	370	1	1	16325192	101	10.33	8.16	12	0.00	60.00	76.00	801	20240422	-22.60	345	20241203	79.71	690	-10.14	20250415	416	49.04	20250228	800	-22.50	20240503	345	79.71	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
65	20250502	090839	57	100.00	KONEX			N	N	N	N		N	620	0	3	0.00	0	0	0.00	0	0	0	713	527	620	0.00	0.00	0	0	620	620	620	620	620	620	620	82	93	500	370	1	1	16325192	101	10.33	8.16	12	0.00	60.00	76.00	801	20240422	-22.60	345	20241203	79.71	690	-10.14	20250415	416	49.04	20250228	800	-22.50	20240503	345	79.71	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N