KissMeData/043090/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	160414	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
3	20250516	150418	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
4	20250516	140416	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
5	20250516	130415	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
6	20250516	120414	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
7	20250516	110401	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
8	20250516	100418	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
9	20250516	090417	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
10	20250515	160444	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
11	20250515	150447	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
12	20250515	140449	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
13	20250515	130447	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
14	20250515	120448	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
15	20250515	110448	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
16	20250515	100447	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
17	20250515	090451	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
18	20250514	160445	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
19	20250514	150448	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
20	20250514	140446	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
21	20250514	130447	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
22	20250514	120447	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
23	20250514	110446	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
24	20250514	100446	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
25	20250514	090449	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
26	20250513	160439	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
27	20250513	150444	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
28	20250513	140445	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
29	20250513	130446	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
30	20250513	120447	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
31	20250513	110446	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
32	20250513	100447	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
33	20250513	090448	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
34	20250512	160438	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
35	20250512	150442	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
36	20250512	140441	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
37	20250512	130440	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
38	20250512	120443	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
39	20250512	110442	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
40	20250512	100441	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
41	20250512	090441	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.00	Y	043090	500	62 억		189501	N	N	0	N	00	N
42	20250509	160439	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.01	Y	043090	500	62 억		189501	N	N	0	N	00	N
43	20250509	150442	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.01	Y	043090	500	62 억		189501	N	N	0	N	00	N
44	20250509	140440	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.01	Y	043090	500	62 억		189501	N	N	0	N	00	N
45	20250509	130440	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.01	Y	043090	500	62 억		189501	N	N	0	N	00	N
46	20250509	120440	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.01	Y	043090	500	62 억		189501	N	N	0	N	00	N
47	20250509	110439	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.01	Y	043090	500	62 억		189501	N	N	0	N	00	N
48	20250509	100442	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.01	Y	043090	500	62 억		189501	N	N	0	N	00	N
49	20250509	090442	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.01	Y	043090	500	62 억		189501	N	N	0	N	00	N
50	20250508	160434	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.01	Y	043090	500	62 억		189501	N	N	0	N	00	N
51	20250508	150440	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.01	Y	043090	500	62 억		189501	N	N	0	N	00	N
52	20250508	140439	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.01	Y	043090	500	62 억		189501	N	N	0	N	00	N
53	20250508	130439	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.01	Y	043090	500	62 억		189501	N	N	0	N	00	N
54	20250508	120437	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.01	Y	043090	500	62 억		189501	N	N	0	N	00	N
55	20250508	110437	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.01	Y	043090	500	62 억		189501	N	N	0	N	00	N
56	20250508	100438	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.01	Y	043090	500	62 억		189501	N	N	0	N	00	N
57	20250508	090440	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.01	Y	043090	500	62 억		189501	N	N	0	N	00	N
58	20250502	160434	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.01	Y	043090	500	62 억		189517	N	N	0	N	00	N
59	20250502	150438	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.01	Y	043090	500	62 억		189517	N	N	0	N	00	N
60	20250502	140438	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.01	Y	043090	500	62 억		189517	N	N	0	N	00	N
61	20250502	130438	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.01	Y	043090	500	62 억		189517	N	N	0	N	00	N
62	20250502	120437	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.01	Y	043090	500	62 억		189517	N	N	0	N	00	N
63	20250502	110438	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.01	Y	043090	500	62 억		189517	N	N	0	N	00	N
64	20250502	100436	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.01	Y	043090	500	62 억		189517	N	N	0	N	00	N
65	20250502	090437	58	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	1.53	0	0	380	380	380	380	380	380	380	62	114	500	0	1	1	12418275	47	-0.26	0.15	12	0.00	-1477.00	2489.00	4850	20240903	-92.16	344	20250324	10.47	1774	-78.58	20250106	344	10.47	20250324	1535	-75.24	20250210	234	62.39	20240805	0.01	Y	043090	500	62 억		189517	N	N	0	N	00	N