KissMeData/033290/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	160340	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	5	2	0.24	34000181	16553	61.07	2055	2070	2025	2670	1440	2055	2054.02	0.00	0	-1997	2115	2085	2065	2035	2015	2075	2025	304	615	500	1470	5	1	56156301	1157	6.67	0.32	12	0.03	309.00	6463.00	3515	20240503	-41.39	1826	20241206	12.81	2355	-12.53	20250120	1861	10.69	20250407	3245	-36.52	20240516	1826	12.81	20241206	0.84	Y	033290	500	303 억		0	N	N	1322	N	00	N
3	20250516	150342	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	-25	5	-1.22	28908772	14079	51.94	2055	2070	2025	2670	1440	2055	2053.33	0.00	0	-1644	2115	2085	2065	2035	2015	2075	2025	304	615	500	1470	5	1	56156301	1140	6.57	0.31	12	0.03	309.00	6463.00	3515	20240503	-42.25	1826	20241206	11.17	2355	-13.80	20250120	1861	9.08	20250407	3245	-37.44	20240516	1826	11.17	20241206	0.84	Y	033290	500	303 억		0	N	N	300	N	00	N
4	20250516	140341	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	0	3	0.00	18666812	9075	33.48	2055	2070	2050	2670	1440	2055	2056.95	0.00	0	-1053	2115	2085	2065	2035	2015	2075	2025	304	615	500	1470	5	1	56156301	1154	6.65	0.32	12	0.02	309.00	6463.00	3515	20240503	-41.54	1826	20241206	12.54	2355	-12.74	20250120	1861	10.42	20250407	3245	-36.67	20240516	1826	12.54	20241206	0.84	Y	033290	500	303 억		0	N	N	300	N	00	N
5	20250516	130341	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	0	3	0.00	17140839	8332	30.74	2055	2070	2050	2670	1440	2055	2057.23	0.00	0	-604	2115	2085	2065	2035	2015	2075	2025	304	615	500	1470	5	1	56156301	1154	6.65	0.32	12	0.01	309.00	6463.00	3515	20240503	-41.54	1826	20241206	12.54	2355	-12.74	20250120	1861	10.42	20250407	3245	-36.67	20240516	1826	12.54	20241206	0.84	Y	033290	500	303 억		0	N	N	300	N	00	N
6	20250516	120339	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	5	2	0.24	13193347	6409	23.65	2055	2070	2050	2670	1440	2055	2058.57	0.00	0	-315	2115	2085	2065	2035	2015	2075	2025	304	615	500	1470	5	1	56156301	1157	6.67	0.32	12	0.01	309.00	6463.00	3515	20240503	-41.39	1826	20241206	12.81	2355	-12.53	20250120	1861	10.69	20250407	3245	-36.52	20240516	1826	12.81	20241206	0.84	Y	033290	500	303 억		0	N	N	300	N	00	N
7	20250516	110329	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	0	3	0.00	11382322	5528	20.40	2055	2070	2050	2670	1440	2055	2059.03	0.00	0	2	2115	2085	2065	2035	2015	2075	2025	304	615	500	1470	5	1	56156301	1154	6.65	0.32	12	0.01	309.00	6463.00	3515	20240503	-41.54	1826	20241206	12.54	2355	-12.74	20250120	1861	10.42	20250407	3245	-36.67	20240516	1826	12.54	20241206	0.84	Y	033290	500	303 억		0	N	N	300	N	00	N
8	20250516	100344	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	5	2	0.24	4079740	1973	7.28	2055	2070	2055	2670	1440	2055	2067.79	0.00	0	-37	2115	2085	2065	2035	2015	2075	2025	304	615	500	1470	5	1	56156301	1157	6.67	0.32	12	0.00	309.00	6463.00	3515	20240503	-41.39	1826	20241206	12.81	2355	-12.53	20250120	1861	10.69	20250407	3245	-36.52	20240516	1826	12.81	20241206	0.84	Y	033290	500	303 억		0	N	N	300	N	00	N
9	20250516	090342	57	100.00	KOSDAQ		유통	N	N	N	N		N	2070	15	2	0.73	43320	21	0.08	2055	2070	2055	2670	1440	2055	2062.86	0.00	0	0	2115	2085	2065	2035	2015	2075	2025	304	615	500	1470	5	1	56156301	1162	6.70	0.32	12	0.00	309.00	6463.00	3515	20240503	-41.11	1826	20241206	13.36	2355	-12.10	20250120	1861	11.23	20250407	3245	-36.21	20240516	1826	13.36	20241206	0.84	Y	033290	500	303 억		0	N	N	300	N	00	N
10	20250515	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	-25	5	-1.20	55962614	27081	32.20	2095	2095	2045	2700	1460	2080	2066.49	0.00	0	2423	2123	2101	2083	2061	2043	2112	2072	304	620	500	1490	5	1	56156301	1154	6.65	0.32	12	0.05	309.00	6463.00	3515	20240503	-41.54	1826	20241206	12.54	2355	-12.74	20250120	1861	10.42	20250407	3245	-36.67	20240516	1826	12.54	20241206	0.82	Y	033290	500	303 억		0	N	N	300	N	00	N
11	20250515	150407	57	100.00	KOSDAQ		유통	N	N	N	N		N	2065	-15	5	-0.72	50320133	24340	28.94	2095	2095	2045	2700	1460	2080	2067.38	0.00	0	2463	2123	2101	2083	2061	2043	2112	2072	304	620	500	1490	5	1	56156301	1160	6.68	0.32	12	0.04	309.00	6463.00	3515	20240503	-41.25	1826	20241206	13.09	2355	-12.31	20250120	1861	10.96	20250407	3245	-36.36	20240516	1826	13.09	20241206	0.82	Y	033290	500	303 억		0	N	N	2618	N	00	N
12	20250515	140408	57	100.00	KOSDAQ		유통	N	N	N	N		N	2065	-15	5	-0.72	46760705	22615	26.89	2095	2095	2045	2700	1460	2080	2067.69	0.00	0	2722	2123	2101	2083	2061	2043	2112	2072	304	620	500	1490	5	1	56156301	1160	6.68	0.32	12	0.04	309.00	6463.00	3515	20240503	-41.25	1826	20241206	13.09	2355	-12.31	20250120	1861	10.96	20250407	3245	-36.36	20240516	1826	13.09	20241206	0.82	Y	033290	500	303 억		0	N	N	2618	N	00	N
13	20250515	130407	57	100.00	KOSDAQ		유통	N	N	N	N		N	2070	-10	5	-0.48	43737988	21151	25.15	2095	2095	2045	2700	1460	2080	2067.89	0.00	0	2689	2123	2101	2083	2061	2043	2112	2072	304	620	500	1490	5	1	56156301	1162	6.70	0.32	12	0.04	309.00	6463.00	3515	20240503	-41.11	1826	20241206	13.36	2355	-12.10	20250120	1861	11.23	20250407	3245	-36.21	20240516	1826	13.36	20241206	0.82	Y	033290	500	303 억		0	N	N	2618	N	00	N
14	20250515	120408	57	100.00	KOSDAQ		유통	N	N	N	N		N	2070	-10	5	-0.48	39597590	19149	22.77	2095	2095	2045	2700	1460	2080	2067.87	0.00	0	2787	2123	2101	2083	2061	2043	2112	2072	304	620	500	1490	5	1	56156301	1162	6.70	0.32	12	0.03	309.00	6463.00	3515	20240503	-41.11	1826	20241206	13.36	2355	-12.10	20250120	1861	11.23	20250407	3245	-36.21	20240516	1826	13.36	20241206	0.82	Y	033290	500	303 억		0	N	N	2618	N	00	N
15	20250515	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	-5	5	-0.24	37874925	18317	21.78	2095	2095	2045	2700	1460	2080	2067.75	0.00	0	2693	2123	2101	2083	2061	2043	2112	2072	304	620	500	1490	5	1	56156301	1165	6.72	0.32	12	0.03	309.00	6463.00	3515	20240503	-40.97	1826	20241206	13.64	2355	-11.89	20250120	1861	11.50	20250407	3245	-36.06	20240516	1826	13.64	20241206	0.82	Y	033290	500	303 억		0	N	N	2618	N	00	N
16	20250515	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	2070	-10	5	-0.48	20114585	9760	11.60	2095	2095	2045	2700	1460	2080	2060.92	0.00	0	2543	2123	2101	2083	2061	2043	2112	2072	304	620	500	1490	5	1	56156301	1162	6.70	0.32	12	0.02	309.00	6463.00	3515	20240503	-41.11	1826	20241206	13.36	2355	-12.10	20250120	1861	11.23	20250407	3245	-36.21	20240516	1826	13.36	20241206	0.82	Y	033290	500	303 억		0	N	N	2618	N	00	N
17	20250515	090410	57	100.00	KOSDAQ		유통	N	N	N	N		N	2090	10	2	0.48	72625	35	0.04	2095	2095	2055	2700	1460	2080	2075.00	0.00	0	-10	2123	2101	2083	2061	2043	2112	2072	304	620	500	1490	5	1	56156301	1174	6.76	0.32	12	0.00	309.00	6463.00	3515	20240503	-40.54	1826	20241206	14.46	2355	-11.25	20250120	1861	12.31	20250407	3245	-35.59	20240516	1826	14.46	20241206	0.82	Y	033290	500	303 억		0	N	N	2618	N	00	N
18	20250514	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	2080	15	2	0.73	175288433	83861	136.53	2065	2105	2065	2680	1450	2065	2090.23	0.00	0	-3661	2111	2087	2056	2032	2001	2100	2045	304	615	500	1480	5	1	56156301	1168	6.73	0.32	12	0.15	309.00	6463.00	3515	20240503	-40.83	1826	20241206	13.91	2355	-11.68	20250120	1861	11.77	20250407	3245	-35.90	20240516	1826	13.91	20241206	0.82	Y	033290	500	303 억		0	N	N	2618	N	00	N
19	20250514	150408	57	100.00	KOSDAQ		유통	N	N	N	N		N	2090	25	2	1.21	161834928	77420	126.05	2065	2105	2065	2680	1450	2065	2090.35	0.00	0	-2999	2111	2087	2056	2032	2001	2100	2045	304	615	500	1480	5	1	56156301	1174	6.76	0.32	12	0.14	309.00	6463.00	3515	20240503	-40.54	1826	20241206	14.46	2355	-11.25	20250120	1861	12.31	20250407	3245	-35.59	20240516	1826	14.46	20241206	0.82	Y	033290	500	303 억		0	N	N	0	N	00	N
20	20250514	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	2087	22	2	1.07	129552163	61958	100.87	2065	2105	2065	2680	1450	2065	2090.97	0.00	0	-5019	2111	2087	2056	2032	2001	2100	2045	304	615	500	1480	5	1	56156301	1172	6.75	0.32	12	0.11	309.00	6463.00	3515	20240503	-40.63	1826	20241206	14.29	2355	-11.38	20250120	1861	12.14	20250407	3245	-35.69	20240516	1826	14.29	20241206	0.82	Y	033290	500	303 억		0	N	N	0	N	00	N
21	20250514	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	2095	30	2	1.45	119600123	57193	93.11	2065	2105	2065	2680	1450	2065	2091.17	0.00	0	-4727	2111	2087	2056	2032	2001	2100	2045	304	615	500	1480	5	1	56156301	1176	6.78	0.32	12	0.10	309.00	6463.00	3515	20240503	-40.40	1826	20241206	14.73	2355	-11.04	20250120	1861	12.57	20250407	3245	-35.44	20240516	1826	14.73	20241206	0.82	Y	033290	500	303 억		0	N	N	0	N	00	N
22	20250514	120406	57	100.00	KOSDAQ		유통	N	N	N	N		N	2095	30	2	1.45	114777118	54886	89.36	2065	2105	2065	2680	1450	2065	2091.19	0.00	0	-4993	2111	2087	2056	2032	2001	2100	2045	304	615	500	1480	5	1	56156301	1176	6.78	0.32	12	0.10	309.00	6463.00	3515	20240503	-40.40	1826	20241206	14.73	2355	-11.04	20250120	1861	12.57	20250407	3245	-35.44	20240516	1826	14.73	20241206	0.82	Y	033290	500	303 억		0	N	N	0	N	00	N
23	20250514	110406	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	35	2	1.69	104090960	49783	81.05	2065	2105	2065	2680	1450	2065	2090.89	0.00	0	-5421	2111	2087	2056	2032	2001	2100	2045	304	615	500	1480	5	1	56156301	1179	6.80	0.32	12	0.09	309.00	6463.00	3515	20240503	-40.26	1826	20241206	15.01	2355	-10.83	20250120	1861	12.84	20250407	3245	-35.29	20240516	1826	15.01	20241206	0.82	Y	033290	500	303 억		0	N	N	0	N	00	N
24	20250514	100406	57	100.00	KOSDAQ		유통	N	N	N	N		N	2095	30	2	1.45	94501835	45207	73.60	2065	2105	2065	2680	1450	2065	2090.42	0.00	0	-5009	2111	2087	2056	2032	2001	2100	2045	304	615	500	1480	5	1	56156301	1176	6.78	0.32	12	0.08	309.00	6463.00	3515	20240503	-40.40	1826	20241206	14.73	2355	-11.04	20250120	1861	12.57	20250407	3245	-35.44	20240516	1826	14.73	20241206	0.82	Y	033290	500	303 억		0	N	N	0	N	00	N
25	20250514	090408	57	100.00	KOSDAQ		유통	N	N	N	N		N	2080	15	2	0.73	105405	51	0.08	2065	2080	2065	2680	1450	2065	2066.76	0.00	0	0	2111	2087	2056	2032	2001	2100	2045	304	615	500	1480	5	1	56156301	1168	6.73	0.32	12	0.00	309.00	6463.00	3515	20240503	-40.83	1826	20241206	13.91	2355	-11.68	20250120	1861	11.77	20250407	3245	-35.90	20240516	1826	13.91	20241206	0.82	Y	033290	500	303 억		0	N	N	0	N	00	N
26	20250513	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	2065	25	2	1.23	126401785	61422	112.80	2040	2080	2025	2650	1430	2040	2057.92	0.00	0	-3376	2070	2055	2030	2015	1990	2062	2022	304	610	500	1460	5	1	56156301	1160	6.68	0.32	12	0.11	309.00	6463.00	3515	20240503	-41.25	1826	20241206	13.09	2355	-12.31	20250120	1861	10.96	20250407	3245	-36.36	20240516	1826	13.09	20241206	0.82	Y	033290	500	303 억		0	N	N	0	N	00	N
27	20250513	150404	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	5	2	0.25	113732300	55260	101.49	2040	2080	2025	2650	1430	2040	2058.13	0.00	0	-1505	2070	2055	2030	2015	1990	2062	2022	304	610	500	1460	5	1	56156301	1148	6.62	0.32	12	0.10	309.00	6463.00	3515	20240503	-41.82	1826	20241206	11.99	2355	-13.16	20250120	1861	9.89	20250407	3245	-36.98	20240516	1826	11.99	20241206	0.82	Y	033290	500	303 억		0	N	N	0	N	00	N
28	20250513	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	35	2	1.72	91513045	44426	81.59	2040	2080	2025	2650	1430	2040	2059.90	0.00	0	-2295	2070	2055	2030	2015	1990	2062	2022	304	610	500	1460	5	1	56156301	1165	6.72	0.32	12	0.08	309.00	6463.00	3515	20240503	-40.97	1826	20241206	13.64	2355	-11.89	20250120	1861	11.50	20250407	3245	-36.06	20240516	1826	13.64	20241206	0.82	Y	033290	500	303 억		0	N	N	0	N	00	N
29	20250513	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	2080	40	2	1.96	70400610	34246	62.89	2040	2080	2025	2650	1430	2040	2055.73	0.00	0	-1925	2070	2055	2030	2015	1990	2062	2022	304	610	500	1460	5	1	56156301	1168	6.73	0.32	12	0.06	309.00	6463.00	3515	20240503	-40.83	1826	20241206	13.91	2355	-11.68	20250120	1861	11.77	20250407	3245	-35.90	20240516	1826	13.91	20241206	0.82	Y	033290	500	303 억		0	N	N	0	N	00	N
30	20250513	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	20	2	0.98	44187425	21591	39.65	2040	2065	2025	2650	1430	2040	2046.57	0.00	0	-580	2070	2055	2030	2015	1990	2062	2022	304	610	500	1460	5	1	56156301	1157	6.67	0.32	12	0.04	309.00	6463.00	3515	20240503	-41.39	1826	20241206	12.81	2355	-12.53	20250120	1861	10.69	20250407	3245	-36.52	20240516	1826	12.81	20241206	0.82	Y	033290	500	303 억		0	N	N	0	N	00	N
31	20250513	110406	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	5	2	0.25	28940065	14177	26.04	2040	2055	2025	2650	1430	2040	2041.34	0.00	0	-861	2070	2055	2030	2015	1990	2062	2022	304	610	500	1460	5	1	56156301	1148	6.62	0.32	12	0.03	309.00	6463.00	3515	20240503	-41.82	1826	20241206	11.99	2355	-13.16	20250120	1861	9.89	20250407	3245	-36.98	20240516	1826	11.99	20241206	0.82	Y	033290	500	303 억		0	N	N	0	N	00	N
32	20250513	100406	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	10	2	0.49	14775185	7232	13.28	2040	2055	2025	2650	1430	2040	2043.03	0.00	0	-1402	2070	2055	2030	2015	1990	2062	2022	304	610	500	1460	5	1	56156301	1151	6.63	0.32	12	0.01	309.00	6463.00	3515	20240503	-41.68	1826	20241206	12.27	2355	-12.95	20250120	1861	10.16	20250407	3245	-36.83	20240516	1826	12.27	20241206	0.82	Y	033290	500	303 억		0	N	N	0	N	00	N
33	20250513	090408	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	0	3	0.00	3688410	1808	3.32	2040	2045	2040	2650	1430	2040	2040.05	0.00	0	18	2070	2055	2030	2015	1990	2062	2022	304	610	500	1460	5	1	56156301	1146	6.60	0.32	12	0.00	309.00	6463.00	3515	20240503	-41.96	1826	20241206	11.72	2355	-13.38	20250120	1861	9.62	20250407	3245	-37.13	20240516	1826	11.72	20241206	0.82	Y	033290	500	303 억		0	N	N	0	N	00	N
34	20250512	160359	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	15	2	0.74	109148770	53751	148.65	2025	2045	2005	2630	1420	2025	2030.63	0.00	0	3822	2071	2047	2031	2007	1991	2040	2000	304	605	500	1450	5	1	56156301	1146	6.60	0.32	12	0.10	309.00	6463.00	3515	20240503	-41.96	1826	20241206	11.72	2355	-13.38	20250120	1861	9.62	20250407	3245	-37.13	20240516	1826	11.72	20241206	0.83	Y	033290	500	303 억		0	N	N	0	N	00	N
35	20250512	150403	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	10	2	0.49	101312290	49906	138.02	2025	2045	2005	2630	1420	2025	2030.06	0.00	0	3979	2071	2047	2031	2007	1991	2040	2000	304	605	500	1450	5	1	56156301	1143	6.59	0.31	12	0.09	309.00	6463.00	3515	20240503	-42.11	1826	20241206	11.45	2355	-13.59	20250120	1861	9.35	20250407	3245	-37.29	20240516	1826	11.45	20241206	0.83	Y	033290	500	303 억		0	N	N	0	N	00	N
36	20250512	140402	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	15	2	0.74	81932185	40370	111.65	2025	2045	2005	2630	1420	2025	2029.53	0.00	0	5855	2071	2047	2031	2007	1991	2040	2000	304	605	500	1450	5	1	56156301	1146	6.60	0.32	12	0.07	309.00	6463.00	3515	20240503	-41.96	1826	20241206	11.72	2355	-13.38	20250120	1861	9.62	20250407	3245	-37.13	20240516	1826	11.72	20241206	0.83	Y	033290	500	303 억		0	N	N	0	N	00	N
37	20250512	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	15	2	0.74	77770030	38327	106.00	2025	2045	2005	2630	1420	2025	2029.12	0.00	0	4840	2071	2047	2031	2007	1991	2040	2000	304	605	500	1450	5	1	56156301	1146	6.60	0.32	12	0.07	309.00	6463.00	3515	20240503	-41.96	1826	20241206	11.72	2355	-13.38	20250120	1861	9.62	20250407	3245	-37.13	20240516	1826	11.72	20241206	0.83	Y	033290	500	303 억		0	N	N	0	N	00	N
38	20250512	120403	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	15	2	0.74	59363120	29253	80.90	2025	2045	2005	2630	1420	2025	2029.30	0.00	0	2584	2071	2047	2031	2007	1991	2040	2000	304	605	500	1450	5	1	56156301	1146	6.60	0.32	12	0.05	309.00	6463.00	3515	20240503	-41.96	1826	20241206	11.72	2355	-13.38	20250120	1861	9.62	20250407	3245	-37.13	20240516	1826	11.72	20241206	0.83	Y	033290	500	303 억		0	N	N	0	N	00	N
39	20250512	110403	57	100.00	KOSDAQ		유통	N	N	N	N		N	2032	7	2	0.35	43259056	21357	59.06	2025	2045	2005	2630	1420	2025	2025.52	0.00	0	1275	2071	2047	2031	2007	1991	2040	2000	304	605	500	1450	5	1	56156301	1141	6.58	0.31	12	0.04	309.00	6463.00	3515	20240503	-42.19	1826	20241206	11.28	2355	-13.72	20250120	1861	9.19	20250407	3245	-37.38	20240516	1826	11.28	20241206	0.83	Y	033290	500	303 억		0	N	N	0	N	00	N
40	20250512	100402	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	5	2	0.25	25418870	12558	34.73	2025	2045	2005	2630	1420	2025	2024.12	0.00	0	-719	2071	2047	2031	2007	1991	2040	2000	304	605	500	1450	5	1	56156301	1140	6.57	0.31	12	0.02	309.00	6463.00	3515	20240503	-42.25	1826	20241206	11.17	2355	-13.80	20250120	1861	9.08	20250407	3245	-37.44	20240516	1826	11.17	20241206	0.83	Y	033290	500	303 억		0	N	N	0	N	00	N
41	20250512	090402	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	0	3	0.00	791775	391	1.08	2025	2025	2025	2630	1420	2025	2025.00	0.00	0	-22	2071	2047	2031	2007	1991	2040	2000	304	605	500	1450	5	1	56156301	1137	6.55	0.31	12	0.00	309.00	6463.00	3515	20240503	-42.39	1826	20241206	10.90	2355	-14.01	20250120	1861	8.81	20250407	3245	-37.60	20240516	1826	10.90	20241206	0.83	Y	033290	500	303 억		0	N	N	0	N	00	N
42	20250509	160401	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	-30	5	-1.46	73330874	36148	79.23	2055	2055	2015	2670	1440	2055	2028.63	0.00	0	2744	2091	2072	2051	2032	2011	2082	2042	304	615	500	1470	5	1	56156301	1137	6.55	0.31	12	0.06	309.00	6463.00	3515	20240503	-42.39	1826	20241206	10.90	2355	-14.01	20250120	1861	8.81	20250407	3245	-37.60	20240516	1826	10.90	20241206	0.84	Y	033290	500	303 억		0	N	N	0	N	00	N
43	20250509	150402	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	-30	5	-1.46	70025854	34516	75.65	2055	2055	2015	2670	1440	2055	2028.79	0.00	0	2873	2091	2072	2051	2032	2011	2082	2042	304	615	500	1470	5	1	56156301	1137	6.55	0.31	12	0.06	309.00	6463.00	3515	20240503	-42.39	1826	20241206	10.90	2355	-14.01	20250120	1861	8.81	20250407	3245	-37.60	20240516	1826	10.90	20241206	0.84	Y	033290	500	303 억		0	N	N	0	N	00	N
44	20250509	140401	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	-30	5	-1.46	68151089	33591	73.62	2055	2055	2015	2670	1440	2055	2028.85	0.00	0	3141	2091	2072	2051	2032	2011	2082	2042	304	615	500	1470	5	1	56156301	1137	6.55	0.31	12	0.06	309.00	6463.00	3515	20240503	-42.39	1826	20241206	10.90	2355	-14.01	20250120	1861	8.81	20250407	3245	-37.60	20240516	1826	10.90	20241206	0.84	Y	033290	500	303 억		0	N	N	0	N	00	N
45	20250509	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	-25	5	-1.22	64958919	32017	70.17	2055	2055	2015	2670	1440	2055	2028.89	0.00	0	2939	2091	2072	2051	2032	2011	2082	2042	304	615	500	1470	5	1	56156301	1140	6.57	0.31	12	0.06	309.00	6463.00	3515	20240503	-42.25	1826	20241206	11.17	2355	-13.80	20250120	1861	9.08	20250407	3245	-37.44	20240516	1826	11.17	20241206	0.84	Y	033290	500	303 억		0	N	N	0	N	00	N
46	20250509	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	-25	5	-1.22	61469654	30295	66.40	2055	2055	2015	2670	1440	2055	2029.04	0.00	0	2923	2091	2072	2051	2032	2011	2082	2042	304	615	500	1470	5	1	56156301	1140	6.57	0.31	12	0.05	309.00	6463.00	3515	20240503	-42.25	1826	20241206	11.17	2355	-13.80	20250120	1861	9.08	20250407	3245	-37.44	20240516	1826	11.17	20241206	0.84	Y	033290	500	303 억		0	N	N	0	N	00	N
47	20250509	110400	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	-25	5	-1.22	58912194	29032	63.63	2055	2055	2015	2670	1440	2055	2029.22	0.00	0	2535	2091	2072	2051	2032	2011	2082	2042	304	615	500	1470	5	1	56156301	1140	6.57	0.31	12	0.05	309.00	6463.00	3515	20240503	-42.25	1826	20241206	11.17	2355	-13.80	20250120	1861	9.08	20250407	3245	-37.44	20240516	1826	11.17	20241206	0.84	Y	033290	500	303 억		0	N	N	0	N	00	N
48	20250509	100403	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	-25	5	-1.22	6335655	3113	6.82	2055	2055	2020	2670	1440	2055	2035.22	0.00	0	97	2091	2072	2051	2032	2011	2082	2042	304	615	500	1470	5	1	56156301	1140	6.57	0.31	12	0.01	309.00	6463.00	3515	20240503	-42.25	1826	20241206	11.17	2355	-13.80	20250120	1861	9.08	20250407	3245	-37.44	20240516	1826	11.17	20241206	0.84	Y	033290	500	303 억		0	N	N	0	N	00	N
49	20250509	090403	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	0	3	0.00	73980	36	0.08	2055	2055	2055	2670	1440	2055	2055.00	0.00	0	0	2091	2072	2051	2032	2011	2082	2042	304	615	500	1470	5	1	56156301	1154	6.65	0.32	12	0.00	309.00	6463.00	3515	20240503	-41.54	1826	20241206	12.54	2355	-12.74	20250120	1861	10.42	20250407	3245	-36.67	20240516	1826	12.54	20241206	0.84	Y	033290	500	303 억		0	N	N	0	N	00	N
50	20250508	160356	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	0	3	0.00	91372388	44650	140.48	2035	2070	2030	2670	1440	2055	2046.38	0.00	0	-170	2121	2087	2071	2037	2021	2080	2030	304	615	500	1470	5	1	56156301	1154	6.65	0.32	12	0.08	309.00	6463.00	3515	20240503	-41.54	1826	20241206	12.54	2355	-12.74	20250120	1861	10.42	20250407	3245	-36.67	20240516	1826	12.54	20241206	0.84	Y	033290	500	303 억		0	N	N	0	N	00	N
51	20250508	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	-5	5	-0.24	84785278	41443	130.39	2035	2070	2030	2670	1440	2055	2045.83	0.00	0	185	2121	2087	2071	2037	2021	2080	2030	304	615	500	1470	5	1	56156301	1151	6.63	0.32	12	0.07	309.00	6463.00	3515	20240503	-41.68	1826	20241206	12.27	2355	-12.95	20250120	1861	10.16	20250407	3245	-36.83	20240516	1826	12.27	20241206	0.84	Y	033290	500	303 억		0	N	N	0	N	00	N
52	20250508	140400	57	100.00	KOSDAQ		유통	N	N	N	N		N	2070	15	2	0.73	68840413	33619	105.78	2035	2070	2030	2670	1440	2055	2047.66	0.00	0	692	2121	2087	2071	2037	2021	2080	2030	304	615	500	1470	5	1	56156301	1162	6.70	0.32	12	0.06	309.00	6463.00	3515	20240503	-41.11	1826	20241206	13.36	2355	-12.10	20250120	1861	11.23	20250407	3245	-36.21	20240516	1826	13.36	20241206	0.84	Y	033290	500	303 억		0	N	N	0	N	00	N
53	20250508	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	5	2	0.24	49914688	24374	76.69	2035	2070	2030	2670	1440	2055	2047.87	0.00	0	1144	2121	2087	2071	2037	2021	2080	2030	304	615	500	1470	5	1	56156301	1157	6.67	0.32	12	0.04	309.00	6463.00	3515	20240503	-41.39	1826	20241206	12.81	2355	-12.53	20250120	1861	10.69	20250407	3245	-36.52	20240516	1826	12.81	20241206	0.84	Y	033290	500	303 억		0	N	N	0	N	00	N
54	20250508	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	5	2	0.24	49688088	24264	76.34	2035	2070	2030	2670	1440	2055	2047.81	0.00	0	1249	2121	2087	2071	2037	2021	2080	2030	304	615	500	1470	5	1	56156301	1157	6.67	0.32	12	0.04	309.00	6463.00	3515	20240503	-41.39	1826	20241206	12.81	2355	-12.53	20250120	1861	10.69	20250407	3245	-36.52	20240516	1826	12.81	20241206	0.84	Y	033290	500	303 억		0	N	N	0	N	00	N
55	20250508	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	-5	5	-0.24	35934483	17573	55.29	2035	2060	2030	2670	1440	2055	2044.87	0.00	0	2634	2121	2087	2071	2037	2021	2080	2030	304	615	500	1470	5	1	56156301	1151	6.63	0.32	12	0.03	309.00	6463.00	3515	20240503	-41.68	1826	20241206	12.27	2355	-12.95	20250120	1861	10.16	20250407	3245	-36.83	20240516	1826	12.27	20241206	0.84	Y	033290	500	303 억		0	N	N	0	N	00	N
56	20250508	100359	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	-5	5	-0.24	9966738	4883	15.36	2035	2060	2030	2670	1440	2055	2041.11	0.00	0	505	2121	2087	2071	2037	2021	2080	2030	304	615	500	1470	5	1	56156301	1151	6.63	0.32	12	0.01	309.00	6463.00	3515	20240503	-41.68	1826	20241206	12.27	2355	-12.95	20250120	1861	10.16	20250407	3245	-36.83	20240516	1826	12.27	20241206	0.84	Y	033290	500	303 억		0	N	N	0	N	00	N
57	20250508	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	5	2	0.24	470610	231	0.73	2035	2060	2035	2670	1440	2055	2037.27	0.00	0	0	2121	2087	2071	2037	2021	2080	2030	304	615	500	1470	5	1	56156301	1157	6.67	0.32	12	0.00	309.00	6463.00	3515	20240503	-41.39	1826	20241206	12.81	2355	-12.53	20250120	1861	10.69	20250407	3245	-36.52	20240516	1826	12.81	20241206	0.84	Y	033290	500	303 억		0	N	N	0	N	00	N
58	20250502	160356	57	100.00	KOSDAQ		유통	N	N	N	N		N	2090	10	2	0.48	35367193	17000	23.46	2060	2095	2060	2700	1460	2080	2080.42	0.00	0	-352	2143	2111	2078	2046	2013	2127	2062	304	620	500	1490	5	1	56156301	1174	6.76	0.32	12	0.03	309.00	6463.00	3515	20240503	-40.54	1826	20241206	14.46	2355	-11.25	20250120	1861	12.31	20250407	3515	-40.54	20240503	1826	14.46	20241206	0.84	Y	033290	500	303 억		0	N	N	2	N	00	N
59	20250502	150359	57	100.00	KOSDAQ		유통	N	N	N	N		N	2080	0	3	0.00	30595158	14713	20.31	2060	2095	2060	2700	1460	2080	2079.46	0.00	0	-39	2143	2111	2078	2046	2013	2127	2062	304	620	500	1490	5	1	56156301	1168	6.73	0.32	12	0.03	309.00	6463.00	3515	20240503	-40.83	1826	20241206	13.91	2355	-11.68	20250120	1861	11.77	20250407	3515	-40.83	20240503	1826	13.91	20241206	0.84	Y	033290	500	303 억		0	N	N	16	N	00	N
60	20250502	140359	57	100.00	KOSDAQ		유통	N	N	N	N		N	2085	5	2	0.24	29607693	14239	19.65	2060	2095	2060	2700	1460	2080	2079.34	0.00	0	148	2143	2111	2078	2046	2013	2127	2062	304	620	500	1490	5	1	56156301	1171	6.75	0.32	12	0.03	309.00	6463.00	3515	20240503	-40.68	1826	20241206	14.18	2355	-11.46	20250120	1861	12.04	20250407	3515	-40.68	20240503	1826	14.18	20241206	0.84	Y	033290	500	303 억		0	N	N	16	N	00	N
61	20250502	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	2080	0	3	0.00	20247480	9739	13.44	2060	2095	2060	2700	1460	2080	2079.01	0.00	0	133	2143	2111	2078	2046	2013	2127	2062	304	620	500	1490	5	1	56156301	1168	6.73	0.32	12	0.02	309.00	6463.00	3515	20240503	-40.83	1826	20241206	13.91	2355	-11.68	20250120	1861	11.77	20250407	3515	-40.83	20240503	1826	13.91	20241206	0.84	Y	033290	500	303 억		0	N	N	16	N	00	N
62	20250502	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	2085	5	2	0.24	16463360	7921	10.93	2060	2095	2060	2700	1460	2080	2078.44	0.00	0	73	2143	2111	2078	2046	2013	2127	2062	304	620	500	1490	5	1	56156301	1171	6.75	0.32	12	0.01	309.00	6463.00	3515	20240503	-40.68	1826	20241206	14.18	2355	-11.46	20250120	1861	12.04	20250407	3515	-40.68	20240503	1826	14.18	20241206	0.84	Y	033290	500	303 억		0	N	N	16	N	00	N
63	20250502	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	2085	5	2	0.24	16071770	7733	10.67	2060	2095	2060	2700	1460	2080	2078.34	0.00	0	178	2143	2111	2078	2046	2013	2127	2062	304	620	500	1490	5	1	56156301	1171	6.75	0.32	12	0.01	309.00	6463.00	3515	20240503	-40.68	1826	20241206	14.18	2355	-11.46	20250120	1861	12.04	20250407	3515	-40.68	20240503	1826	14.18	20241206	0.84	Y	033290	500	303 억		0	N	N	16	N	00	N
64	20250502	100358	57	100.00	KOSDAQ		유통	N	N	N	N		N	2095	15	2	0.72	14995680	7217	9.96	2060	2095	2060	2700	1460	2080	2077.83	0.00	0	381	2143	2111	2078	2046	2013	2127	2062	304	620	500	1490	5	1	56156301	1176	6.78	0.32	12	0.01	309.00	6463.00	3515	20240503	-40.40	1826	20241206	14.73	2355	-11.04	20250120	1861	12.57	20250407	3515	-40.40	20240503	1826	14.73	20241206	0.84	Y	033290	500	303 억		0	N	N	16	N	00	N
65	20250502	090358	57	100.00	KOSDAQ		유통	N	N	N	N		N	2070	-10	5	-0.48	1049610	504	0.70	2060	2095	2060	2700	1460	2080	2082.56	0.00	0	-31	2143	2111	2078	2046	2013	2127	2062	304	620	500	1490	5	1	56156301	1162	6.70	0.32	12	0.00	309.00	6463.00	3515	20240503	-41.11	1826	20241206	13.36	2355	-12.10	20250120	1861	11.23	20250407	3515	-41.11	20240503	1826	13.36	20241206	0.84	Y	033290	500	303 억		0	N	N	16	N	00	N