KissMeData/073640/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	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	20240327	0.00	654	20240327	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240408	654	0.00	20240408	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
3	20250408	150609	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	20240327	0.00	654	20240327	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240408	654	0.00	20240408	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
4	20250408	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	20240327	0.00	654	20240327	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240408	654	0.00	20240408	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
5	20250408	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	20240327	0.00	654	20240327	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240408	654	0.00	20240408	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
6	20250408	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	20240327	0.00	654	20240327	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240408	654	0.00	20240408	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
7	20250408	110607	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	20240327	0.00	654	20240327	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240408	654	0.00	20240408	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
8	20250408	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	20240327	0.00	654	20240327	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240408	654	0.00	20240408	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
9	20250408	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	20240327	0.00	654	20240327	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240408	654	0.00	20240408	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
10	20250407	160601	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	20240326	0.00	654	20240326	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240408	654	0.00	20240408	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
11	20250407	150605	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	20240326	0.00	654	20240326	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240408	654	0.00	20240408	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
12	20250407	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	20240326	0.00	654	20240326	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240408	654	0.00	20240408	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
13	20250407	130602	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	20240326	0.00	654	20240326	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240408	654	0.00	20240408	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
14	20250407	120602	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	20240326	0.00	654	20240326	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240408	654	0.00	20240408	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
15	20250407	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	20240326	0.00	654	20240326	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240408	654	0.00	20240408	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
16	20250407	100603	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	20240326	0.00	654	20240326	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240408	654	0.00	20240408	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
17	20250407	090603	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	20240326	0.00	654	20240326	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240408	654	0.00	20240408	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
18	20250404	160601	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	20240325	0.00	654	20240325	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240404	654	0.00	20240404	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
19	20250404	150606	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	20240325	0.00	654	20240325	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240404	654	0.00	20240404	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
20	20250404	140608	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	20240325	0.00	654	20240325	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240404	654	0.00	20240404	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
21	20250404	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	20240325	0.00	654	20240325	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240404	654	0.00	20240404	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
22	20250404	120601	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	20240325	0.00	654	20240325	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240404	654	0.00	20240404	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
23	20250404	110605	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	20240325	0.00	654	20240325	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240404	654	0.00	20240404	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
24	20250404	100605	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	20240325	0.00	654	20240325	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240404	654	0.00	20240404	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
25	20250404	090607	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	20240325	0.00	654	20240325	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240404	654	0.00	20240404	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
26	20250403	160555	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	20240322	0.00	654	20240322	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240403	654	0.00	20240403	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
27	20250403	150600	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	20240322	0.00	654	20240322	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240403	654	0.00	20240403	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
28	20250403	140600	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	20240322	0.00	654	20240322	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240403	654	0.00	20240403	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
29	20250403	130559	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	20240322	0.00	654	20240322	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240403	654	0.00	20240403	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
30	20250403	120559	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	20240322	0.00	654	20240322	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240403	654	0.00	20240403	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
31	20250403	110600	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	20240322	0.00	654	20240322	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240403	654	0.00	20240403	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
32	20250403	100600	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	20240322	0.00	654	20240322	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240403	654	0.00	20240403	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
33	20250403	090602	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	20240322	0.00	654	20240322	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240403	654	0.00	20240403	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
34	20250402	160548	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	20240321	0.00	654	20240321	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240402	654	0.00	20240402	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
35	20250402	150548	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	20240321	0.00	654	20240321	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240402	654	0.00	20240402	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
36	20250402	140549	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	20240321	0.00	654	20240321	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240402	654	0.00	20240402	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
37	20250402	130551	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	20240321	0.00	654	20240321	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240402	654	0.00	20240402	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
38	20250402	120550	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	20240321	0.00	654	20240321	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240402	654	0.00	20240402	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
39	20250402	110548	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	20240321	0.00	654	20240321	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240402	654	0.00	20240402	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
40	20250402	100548	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	20240321	0.00	654	20240321	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240402	654	0.00	20240402	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
41	20250402	090553	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	20240321	0.00	654	20240321	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240402	654	0.00	20240402	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
42	20250401	160553	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	20240320	0.00	654	20240320	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240401	654	0.00	20240401	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
43	20250401	150552	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	20240320	0.00	654	20240320	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240401	654	0.00	20240401	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
44	20250401	140553	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	20240320	0.00	654	20240320	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240401	654	0.00	20240401	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
45	20250401	130553	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	20240320	0.00	654	20240320	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240401	654	0.00	20240401	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
46	20250401	120553	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	20240320	0.00	654	20240320	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240401	654	0.00	20240401	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
47	20250401	110550	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	20240320	0.00	654	20240320	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240401	654	0.00	20240401	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
48	20250401	100544	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	20240320	0.00	654	20240320	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240401	654	0.00	20240401	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
49	20250401	090546	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	20240320	0.00	654	20240320	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240401	654	0.00	20240401	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N