KissMeData/073640/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	160529	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240503	0.00	654	20240503	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240516	654	0.00	20240516	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
3	20250516	150536	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240503	0.00	654	20240503	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240516	654	0.00	20240516	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
4	20250516	140533	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240503	0.00	654	20240503	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240516	654	0.00	20240516	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
5	20250516	130532	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240503	0.00	654	20240503	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240516	654	0.00	20240516	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
6	20250516	120533	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240503	0.00	654	20240503	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240516	654	0.00	20240516	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
7	20250516	110514	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240503	0.00	654	20240503	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240516	654	0.00	20240516	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
8	20250516	100536	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240503	0.00	654	20240503	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240516	654	0.00	20240516	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
9	20250516	090534	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240503	0.00	654	20240503	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240516	654	0.00	20240516	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
10	20250515	160612	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240502	0.00	654	20240502	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240516	654	0.00	20240516	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
11	20250515	150617	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240502	0.00	654	20240502	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240516	654	0.00	20240516	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
12	20250515	140619	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240502	0.00	654	20240502	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240516	654	0.00	20240516	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
13	20250515	130617	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240502	0.00	654	20240502	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240516	654	0.00	20240516	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
14	20250515	120618	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240502	0.00	654	20240502	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240516	654	0.00	20240516	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
15	20250515	110618	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240502	0.00	654	20240502	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240516	654	0.00	20240516	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
16	20250515	100617	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240502	0.00	654	20240502	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240516	654	0.00	20240516	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
17	20250515	090622	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240502	0.00	654	20240502	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240516	654	0.00	20240516	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
18	20250514	160614	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240430	0.00	654	20240430	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240514	654	0.00	20240514	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
19	20250514	150618	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240430	0.00	654	20240430	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240514	654	0.00	20240514	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
20	20250514	140616	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240430	0.00	654	20240430	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240514	654	0.00	20240514	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
21	20250514	130617	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240430	0.00	654	20240430	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240514	654	0.00	20240514	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
22	20250514	120617	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240430	0.00	654	20240430	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240514	654	0.00	20240514	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
23	20250514	110615	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240430	0.00	654	20240430	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240514	654	0.00	20240514	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
24	20250514	100616	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240430	0.00	654	20240430	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240514	654	0.00	20240514	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
25	20250514	090620	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240430	0.00	654	20240430	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240514	654	0.00	20240514	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
26	20250513	160605	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240429	0.00	654	20240429	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240513	654	0.00	20240513	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
27	20250513	150613	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240429	0.00	654	20240429	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240513	654	0.00	20240513	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
28	20250513	140614	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240429	0.00	654	20240429	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240513	654	0.00	20240513	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
29	20250513	130614	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240429	0.00	654	20240429	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240513	654	0.00	20240513	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
30	20250513	120616	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240429	0.00	654	20240429	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240513	654	0.00	20240513	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
31	20250513	110615	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240429	0.00	654	20240429	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240513	654	0.00	20240513	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
32	20250513	100617	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240429	0.00	654	20240429	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240513	654	0.00	20240513	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
33	20250513	090619	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240429	0.00	654	20240429	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240513	654	0.00	20240513	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
34	20250512	160604	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240426	0.00	654	20240426	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240513	654	0.00	20240513	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
35	20250512	150610	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240426	0.00	654	20240426	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240513	654	0.00	20240513	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
36	20250512	140609	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240426	0.00	654	20240426	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240513	654	0.00	20240513	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
37	20250512	130608	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240426	0.00	654	20240426	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240513	654	0.00	20240513	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
38	20250512	120610	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240426	0.00	654	20240426	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240513	654	0.00	20240513	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
39	20250512	110609	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240426	0.00	654	20240426	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240513	654	0.00	20240513	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
40	20250512	100608	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240426	0.00	654	20240426	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240513	654	0.00	20240513	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
41	20250512	090609	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240426	0.00	654	20240426	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240513	654	0.00	20240513	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
42	20250509	160605	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240425	0.00	654	20240425	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240509	654	0.00	20240509	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
43	20250509	150610	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240425	0.00	654	20240425	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240509	654	0.00	20240509	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
44	20250509	140607	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240425	0.00	654	20240425	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240509	654	0.00	20240509	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
45	20250509	130607	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240425	0.00	654	20240425	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240509	654	0.00	20240509	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
46	20250509	120608	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240425	0.00	654	20240425	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240509	654	0.00	20240509	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
47	20250509	110606	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240425	0.00	654	20240425	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240509	654	0.00	20240509	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
48	20250509	100610	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240425	0.00	654	20240425	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240509	654	0.00	20240509	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
49	20250509	090610	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240425	0.00	654	20240425	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240509	654	0.00	20240509	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
50	20250508	160559	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240424	0.00	654	20240424	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240508	654	0.00	20240508	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
51	20250508	150607	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240424	0.00	654	20240424	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240508	654	0.00	20240508	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
52	20250508	140605	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240424	0.00	654	20240424	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240508	654	0.00	20240508	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
53	20250508	130606	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240424	0.00	654	20240424	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240508	654	0.00	20240508	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
54	20250508	120604	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240424	0.00	654	20240424	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240508	654	0.00	20240508	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
55	20250508	110602	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240424	0.00	654	20240424	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240508	654	0.00	20240508	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
56	20250508	100604	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240424	0.00	654	20240424	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240508	654	0.00	20240508	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
57	20250508	090608	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240424	0.00	654	20240424	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240508	654	0.00	20240508	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
58	20250502	160558	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240422	0.00	654	20240422	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240502	654	0.00	20240502	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
59	20250502	150604	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240422	0.00	654	20240422	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240502	654	0.00	20240502	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
60	20250502	140603	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240422	0.00	654	20240422	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240502	654	0.00	20240502	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
61	20250502	130603	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240422	0.00	654	20240422	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240502	654	0.00	20240502	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
62	20250502	120603	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240422	0.00	654	20240422	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240502	654	0.00	20240502	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
63	20250502	110603	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240422	0.00	654	20240422	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240502	654	0.00	20240502	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
64	20250502	100601	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240422	0.00	654	20240422	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240502	654	0.00	20240502	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
65	20250502	090604	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240422	0.00	654	20240422	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240502	654	0.00	20240502	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N