KissMeData/234070/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	160819	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
3	20250516	150835	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
4	20250516	140830	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
5	20250516	130826	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
6	20250516	120832	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
7	20250516	110757	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
8	20250516	100823	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
9	20250516	090834	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
10	20250515	160933	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
11	20250515	150943	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
12	20250515	140944	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
13	20250515	130941	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
14	20250515	120944	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
15	20250515	110944	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
16	20250515	100943	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
17	20250515	090948	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
18	20250514	160939	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
19	20250514	150943	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
20	20250514	140942	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
21	20250514	130942	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
22	20250514	120941	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
23	20250514	110940	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
24	20250514	100941	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
25	20250514	090946	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
26	20250513	160923	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
27	20250513	150936	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
28	20250513	140936	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
29	20250513	130938	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
30	20250513	120941	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
31	20250513	110939	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
32	20250513	100940	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
33	20250513	090944	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
34	20250512	160920	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
35	20250512	150930	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
36	20250512	140928	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
37	20250512	130928	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
38	20250512	120928	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
39	20250512	110928	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
40	20250512	100926	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
41	20250512	090928	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1791	-44.17	20240612	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
42	20250509	160919	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	1.09	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1014	1006	992	984	970	1011	989	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1977	-49.42	20240510	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
43	20250509	150930	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	1.09	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1014	1006	992	984	970	1011	989	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1977	-49.42	20240510	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
44	20250509	140926	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	1.09	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1014	1006	992	984	970	1011	989	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1977	-49.42	20240510	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
45	20250509	130925	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	1.09	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1014	1006	992	984	970	1011	989	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1977	-49.42	20240510	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
46	20250509	120927	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	1.09	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1014	1006	992	984	970	1011	989	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1977	-49.42	20240510	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
47	20250509	110923	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	1.09	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1014	1006	992	984	970	1011	989	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1977	-49.42	20240510	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
48	20250509	100927	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	1.09	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1014	1006	992	984	970	1011	989	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1977	-49.42	20240510	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
49	20250509	090930	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000	1	1.09	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1014	1006	992	984	970	1011	989	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1977	-49.42	20240510	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
50	20250508	160913	57	100.00	KONEX			N	N	N	N		N	1000	-149	5	-12.97	90020	92	9.19	1000	1000	978	1321	977	1149	978.48	0.00	0	0	1248	1198	1099	1049	950	1223	1074	35	172	500	680	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1977	-49.42	20240510	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
51	20250508	150925	57	100.00	KONEX			N	N	N	N		N	1000	-149	5	-12.97	90020	92	9.19	1000	1000	978	1321	977	1149	978.48	0.00	0	0	1248	1198	1099	1049	950	1223	1074	35	172	500	680	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1977	-49.42	20240510	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
52	20250508	140921	57	100.00	KONEX			N	N	N	N		N	1000	-149	5	-12.97	90020	92	9.19	1000	1000	978	1321	977	1149	978.48	0.00	0	0	1248	1198	1099	1049	950	1223	1074	35	172	500	680	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1977	-49.42	20240510	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
53	20250508	130922	57	100.00	KONEX			N	N	N	N		N	978	-171	5	-14.88	89020	91	9.09	1000	1000	978	1321	977	1149	978.24	0.00	0	0	1248	1198	1099	1049	950	1223	1074	35	172	500	680	1	1	6960703	68	-0.45	0.19	12	0.00	-2183.00	5020.00	1977	20240510	-50.53	728	20241202	34.34	1565	-37.51	20250305	822	18.98	20250110	1977	-50.53	20240510	728	34.34	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
54	20250508	120921	57	100.00	KONEX			N	N	N	N		N	978	-171	5	-14.88	89020	91	9.09	1000	1000	978	1321	977	1149	978.24	0.00	0	0	1248	1198	1099	1049	950	1223	1074	35	172	500	680	1	1	6960703	68	-0.45	0.19	12	0.00	-2183.00	5020.00	1977	20240510	-50.53	728	20241202	34.34	1565	-37.51	20250305	822	18.98	20250110	1977	-50.53	20240510	728	34.34	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
55	20250508	110919	57	100.00	KONEX			N	N	N	N		N	978	-171	5	-14.88	89020	91	9.09	1000	1000	978	1321	977	1149	978.24	0.00	0	0	1248	1198	1099	1049	950	1223	1074	35	172	500	680	1	1	6960703	68	-0.45	0.19	12	0.00	-2183.00	5020.00	1977	20240510	-50.53	728	20241202	34.34	1565	-37.51	20250305	822	18.98	20250110	1977	-50.53	20240510	728	34.34	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
56	20250508	100920	57	100.00	KONEX			N	N	N	N		N	978	-171	5	-14.88	89020	91	9.09	1000	1000	978	1321	977	1149	978.24	0.00	0	0	1248	1198	1099	1049	950	1223	1074	35	172	500	680	1	1	6960703	68	-0.45	0.19	12	0.00	-2183.00	5020.00	1977	20240510	-50.53	728	20241202	34.34	1565	-37.51	20250305	822	18.98	20250110	1977	-50.53	20240510	728	34.34	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
57	20250508	090923	57	100.00	KONEX			N	N	N	N		N	1000	-149	5	-12.97	1000	1	0.10	1000	1000	1000	1321	977	1149	1000.00	0.00	0	0	1248	1198	1099	1049	950	1223	1074	35	172	500	680	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1977	-49.42	20240510	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
58	20250502	160909	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1977	-49.42	20240510	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
59	20250502	150920	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1977	-49.42	20240510	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
60	20250502	140920	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1977	-49.42	20240510	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
61	20250502	130920	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1977	-49.42	20240510	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
62	20250502	120919	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1977	-49.42	20240510	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
63	20250502	110918	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1977	-49.42	20240510	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
64	20250502	100916	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1977	-49.42	20240510	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
65	20250502	090920	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	35	150	500	600	1	1	6960703	70	-0.46	0.20	12	0.00	-2183.00	5020.00	1977	20240510	-49.42	728	20241202	37.36	1565	-36.10	20250305	822	21.65	20250110	1977	-49.42	20240510	728	37.36	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N