KissMeData/010600/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	160239	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-2.34	2.45	12	0.00	-233.00	222.00	850	20240402	-35.88	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	545	0.00	20240408	545	0.00	20240408	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
3	20250408	150240	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-2.34	2.45	12	0.00	-233.00	222.00	850	20240402	-35.88	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	545	0.00	20240408	545	0.00	20240408	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
4	20250408	140239	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-2.34	2.45	12	0.00	-233.00	222.00	850	20240402	-35.88	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	545	0.00	20240408	545	0.00	20240408	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
5	20250408	130240	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-2.34	2.45	12	0.00	-233.00	222.00	850	20240402	-35.88	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	545	0.00	20240408	545	0.00	20240408	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
6	20250408	120240	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-2.34	2.45	12	0.00	-233.00	222.00	850	20240402	-35.88	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	545	0.00	20240408	545	0.00	20240408	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
7	20250408	110239	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-2.34	2.45	12	0.00	-233.00	222.00	850	20240402	-35.88	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	545	0.00	20240408	545	0.00	20240408	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
8	20250408	100240	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-2.34	2.45	12	0.00	-233.00	222.00	850	20240402	-35.88	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	545	0.00	20240408	545	0.00	20240408	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
9	20250408	090240	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-2.34	2.45	12	0.00	-233.00	222.00	850	20240402	-35.88	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	545	0.00	20240408	545	0.00	20240408	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
10	20250407	160237	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-2.34	2.45	12	0.00	-233.00	222.00	850	20240402	-35.88	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	545	0.00	20240408	545	0.00	20240408	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
11	20250407	150239	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-2.34	2.45	12	0.00	-233.00	222.00	850	20240402	-35.88	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	545	0.00	20240408	545	0.00	20240408	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
12	20250407	140239	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-2.34	2.45	12	0.00	-233.00	222.00	850	20240402	-35.88	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	545	0.00	20240408	545	0.00	20240408	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
13	20250407	130238	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-2.34	2.45	12	0.00	-233.00	222.00	850	20240402	-35.88	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	545	0.00	20240408	545	0.00	20240408	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
14	20250407	120238	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-2.34	2.45	12	0.00	-233.00	222.00	850	20240402	-35.88	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	545	0.00	20240408	545	0.00	20240408	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
15	20250407	110238	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-2.34	2.45	12	0.00	-233.00	222.00	850	20240402	-35.88	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	545	0.00	20240408	545	0.00	20240408	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
16	20250407	100238	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-2.34	2.45	12	0.00	-233.00	222.00	850	20240402	-35.88	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	545	0.00	20240408	545	0.00	20240408	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
17	20250407	090239	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-2.34	2.45	12	0.00	-233.00	222.00	850	20240402	-35.88	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	545	0.00	20240408	545	0.00	20240408	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
18	20250404	160238	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-2.34	2.45	12	0.00	-233.00	222.00	850	20240402	-35.88	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	637	-14.44	20240404	534	2.06	20240405	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
19	20250404	150239	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-2.34	2.45	12	0.00	-233.00	222.00	850	20240402	-35.88	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	637	-14.44	20240404	534	2.06	20240405	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
20	20250404	140240	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-2.34	2.45	12	0.00	-233.00	222.00	850	20240402	-35.88	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	637	-14.44	20240404	534	2.06	20240405	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
21	20250404	130240	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-2.34	2.45	12	0.00	-233.00	222.00	850	20240402	-35.88	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	637	-14.44	20240404	534	2.06	20240405	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
22	20250404	120238	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-2.34	2.45	12	0.00	-233.00	222.00	850	20240402	-35.88	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	637	-14.44	20240404	534	2.06	20240405	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
23	20250404	110239	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-2.34	2.45	12	0.00	-233.00	222.00	850	20240402	-35.88	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	637	-14.44	20240404	534	2.06	20240405	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
24	20250404	100239	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-2.34	2.45	12	0.00	-233.00	222.00	850	20240402	-35.88	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	637	-14.44	20240404	534	2.06	20240405	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
25	20250404	090240	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-2.34	2.45	12	0.00	-233.00	222.00	850	20240402	-35.88	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	637	-14.44	20240404	534	2.06	20240405	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
26	20250403	160236	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-2.34	2.45	12	0.00	-233.00	222.00	850	20240402	-35.88	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	675	-19.26	20240403	534	2.06	20240405	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
27	20250403	150238	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-2.34	2.45	12	0.00	-233.00	222.00	850	20240402	-35.88	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	675	-19.26	20240403	534	2.06	20240405	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
28	20250403	140237	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-2.34	2.45	12	0.00	-233.00	222.00	850	20240402	-35.88	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	675	-19.26	20240403	534	2.06	20240405	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
29	20250403	130238	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-2.34	2.45	12	0.00	-233.00	222.00	850	20240402	-35.88	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	675	-19.26	20240403	534	2.06	20240405	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
30	20250403	120237	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-2.34	2.45	12	0.00	-233.00	222.00	850	20240402	-35.88	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	675	-19.26	20240403	534	2.06	20240405	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
31	20250403	110237	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-2.34	2.45	12	0.00	-233.00	222.00	850	20240402	-35.88	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	675	-19.26	20240403	534	2.06	20240405	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
32	20250403	100237	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-2.34	2.45	12	0.00	-233.00	222.00	850	20240402	-35.88	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	675	-19.26	20240403	534	2.06	20240405	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
33	20250403	090238	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-2.34	2.45	12	0.00	-233.00	222.00	850	20240402	-35.88	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	675	-19.26	20240403	534	2.06	20240405	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
34	20250402	160234	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	890	20240321	-38.76	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	850	-35.88	20240402	534	2.06	20240405	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
35	20250402	150233	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	890	20240321	-38.76	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	850	-35.88	20240402	534	2.06	20240405	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
36	20250402	140234	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	890	20240321	-38.76	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	850	-35.88	20240402	534	2.06	20240405	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
37	20250402	130235	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	890	20240321	-38.76	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	850	-35.88	20240402	534	2.06	20240405	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
38	20250402	120234	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	890	20240321	-38.76	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	850	-35.88	20240402	534	2.06	20240405	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
39	20250402	110234	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	890	20240321	-38.76	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	850	-35.88	20240402	534	2.06	20240405	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
40	20250402	100232	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	890	20240321	-38.76	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	850	-35.88	20240402	534	2.06	20240405	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
41	20250402	090234	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	890	20240321	-38.76	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	850	-35.88	20240402	534	2.06	20240405	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
42	20250401	160235	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	901	20240320	-39.51	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	850	-35.88	20240402	534	2.06	20240405	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
43	20250401	150235	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	901	20240320	-39.51	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	850	-35.88	20240402	534	2.06	20240405	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
44	20250401	140234	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	901	20240320	-39.51	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	850	-35.88	20240402	534	2.06	20240405	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
45	20250401	130235	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	901	20240320	-39.51	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	850	-35.88	20240402	534	2.06	20240405	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
46	20250401	120236	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	901	20240320	-39.51	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	850	-35.88	20240402	534	2.06	20240405	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
47	20250401	110234	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	901	20240320	-39.51	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	850	-35.88	20240402	534	2.06	20240405	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
48	20250401	100232	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	901	20240320	-39.51	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	850	-35.88	20240402	534	2.06	20240405	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N
49	20250401	090234	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	901	20240320	-39.51	519	20240329	5.01	545	0.00	20250102	545	0.00	20250102	850	-35.88	20240402	534	2.06	20240405	0.00	Y	010600	500	454 억		645587	N	N	0	N	00	N