KissMeData/099520/price/prices-20250401.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	20250408	160705	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240327	0.00	1284	20240327	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240408	1284	0.00	20240408	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
3	20250408	150711	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240327	0.00	1284	20240327	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240408	1284	0.00	20240408	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
4	20250408	140708	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240327	0.00	1284	20240327	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240408	1284	0.00	20240408	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
5	20250408	130706	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240327	0.00	1284	20240327	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240408	1284	0.00	20240408	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
6	20250408	120709	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240327	0.00	1284	20240327	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240408	1284	0.00	20240408	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
7	20250408	110708	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240327	0.00	1284	20240327	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240408	1284	0.00	20240408	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
8	20250408	100708	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240327	0.00	1284	20240327	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240408	1284	0.00	20240408	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
9	20250408	090711	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240327	0.00	1284	20240327	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240408	1284	0.00	20240408	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
10	20250407	160700	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240326	0.00	1284	20240326	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240408	1284	0.00	20240408	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
11	20250407	150705	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240326	0.00	1284	20240326	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240408	1284	0.00	20240408	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
12	20250407	140703	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240326	0.00	1284	20240326	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240408	1284	0.00	20240408	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
13	20250407	130702	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240326	0.00	1284	20240326	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240408	1284	0.00	20240408	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
14	20250407	120702	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240326	0.00	1284	20240326	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240408	1284	0.00	20240408	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
15	20250407	110703	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240326	0.00	1284	20240326	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240408	1284	0.00	20240408	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
16	20250407	100702	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240326	0.00	1284	20240326	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240408	1284	0.00	20240408	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
17	20250407	090704	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240326	0.00	1284	20240326	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240408	1284	0.00	20240408	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
18	20250404	160700	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240325	0.00	1284	20240325	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240404	1284	0.00	20240404	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
19	20250404	150706	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240325	0.00	1284	20240325	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240404	1284	0.00	20240404	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
20	20250404	140709	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240325	0.00	1284	20240325	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240404	1284	0.00	20240404	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
21	20250404	130707	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240325	0.00	1284	20240325	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240404	1284	0.00	20240404	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
22	20250404	120701	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240325	0.00	1284	20240325	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240404	1284	0.00	20240404	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
23	20250404	110704	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240325	0.00	1284	20240325	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240404	1284	0.00	20240404	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
24	20250404	100705	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240325	0.00	1284	20240325	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240404	1284	0.00	20240404	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
25	20250404	090708	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240325	0.00	1284	20240325	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240404	1284	0.00	20240404	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
26	20250403	160654	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240322	0.00	1284	20240322	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240403	1284	0.00	20240403	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
27	20250403	150659	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240322	0.00	1284	20240322	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240403	1284	0.00	20240403	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
28	20250403	140659	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240322	0.00	1284	20240322	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240403	1284	0.00	20240403	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
29	20250403	130659	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240322	0.00	1284	20240322	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240403	1284	0.00	20240403	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
30	20250403	120657	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240322	0.00	1284	20240322	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240403	1284	0.00	20240403	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
31	20250403	110700	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240322	0.00	1284	20240322	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240403	1284	0.00	20240403	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
32	20250403	100700	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240322	0.00	1284	20240322	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240403	1284	0.00	20240403	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
33	20250403	090702	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240322	0.00	1284	20240322	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240403	1284	0.00	20240403	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
34	20250402	160645	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240321	0.00	1284	20240321	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240402	1284	0.00	20240402	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
35	20250402	150645	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240321	0.00	1284	20240321	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240402	1284	0.00	20240402	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
36	20250402	140646	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240321	0.00	1284	20240321	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240402	1284	0.00	20240402	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
37	20250402	130648	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240321	0.00	1284	20240321	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240402	1284	0.00	20240402	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
38	20250402	120647	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240321	0.00	1284	20240321	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240402	1284	0.00	20240402	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
39	20250402	110646	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240321	0.00	1284	20240321	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240402	1284	0.00	20240402	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
40	20250402	100644	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240321	0.00	1284	20240321	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240402	1284	0.00	20240402	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
41	20250402	090651	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240321	0.00	1284	20240321	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240402	1284	0.00	20240402	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
42	20250401	160651	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240320	0.00	1284	20240320	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240401	1284	0.00	20240401	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
43	20250401	150650	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240320	0.00	1284	20240320	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240401	1284	0.00	20240401	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
44	20250401	140650	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240320	0.00	1284	20240320	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240401	1284	0.00	20240401	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
45	20250401	130651	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240320	0.00	1284	20240320	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240401	1284	0.00	20240401	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
46	20250401	120651	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240320	0.00	1284	20240320	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240401	1284	0.00	20240401	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
47	20250401	110637	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240320	0.00	1284	20240320	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240401	1284	0.00	20240401	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
48	20250401	100640	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240320	0.00	1284	20240320	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240401	1284	0.00	20240401	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N
49	20250401	090642	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	3855	1	1284	0.00	0.92	0	0	1284	1284	1284	1284	1284	1284	1284	226	2571	500	0	1	1	45281824	581	47.56	2.16	12	0.00	27.00	595.00	1284	20240320	0.00	1284	20240320	0.00	1284	0.00	20250102	1284	0.00	20250102	1284	0.00	20240401	1284	0.00	20240401	0.00	Y	099520	500	226 억		418323	N	N	0	N	00	N