KissMeData/073640/price/prices-20250101.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	20250124	160648	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
3	20250124	150648	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
4	20250124	140647	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
5	20250124	130648	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
6	20250124	120646	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
7	20250124	110648	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
8	20250124	100645	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
9	20250124	090648	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
10	20250123	160645	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
11	20250123	150644	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
12	20250123	140644	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
13	20250123	130642	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
14	20250123	120644	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
15	20250123	110636	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
16	20250123	100643	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
17	20250123	090643	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
18	20250122	160639	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
19	20250122	150640	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
20	20250122	140638	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
21	20250122	130640	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
22	20250122	120638	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
23	20250122	110639	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
24	20250122	100639	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
25	20250122	090641	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
26	20250121	160635	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
27	20250121	150638	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
28	20250121	140638	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
29	20250121	130637	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
30	20250121	120628	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
31	20250121	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
32	20250121	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
33	20250121	090637	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
34	20250120	160634	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
35	20250120	150636	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
36	20250120	140634	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
37	20250120	130634	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
38	20250120	120636	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
39	20250120	110636	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
40	20250120	100635	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
41	20250120	090636	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
42	20250117	160634	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
43	20250117	150635	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
44	20250117	140635	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
45	20250117	130634	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
46	20250117	120636	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
47	20250117	110634	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
48	20250117	100635	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
49	20250117	090635	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
50	20250116	160631	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
51	20250116	150603	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
52	20250116	140634	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
53	20250116	130633	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
54	20250116	120633	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
55	20250116	110634	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
56	20250116	100634	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
57	20250116	090635	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
58	20250115	160631	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
59	20250115	150633	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
60	20250115	140630	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
61	20250115	130632	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
62	20250115	120625	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
63	20250115	110632	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
64	20250115	100632	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
65	20250115	090635	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
66	20250114	160618	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
67	20250114	150629	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
68	20250114	140629	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
69	20250114	130628	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
70	20250114	120626	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
71	20250114	110627	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
72	20250114	100625	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
73	20250114	090628	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
74	20250113	160620	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
75	20250113	150622	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
76	20250113	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
77	20250113	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
78	20250113	120615	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
79	20250113	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
80	20250113	100613	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
81	20250113	090618	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
82	20250110	160607	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
83	20250110	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
84	20250110	140613	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
85	20250110	130611	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
86	20250110	120611	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
87	20250110	110611	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
88	20250110	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
89	20250110	090612	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
90	20250109	160607	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
91	20250109	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
92	20250109	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
93	20250109	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
94	20250109	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
95	20250109	110610	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
96	20250109	100609	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
97	20250109	090612	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
98	20250108	160603	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
99	20250108	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
100	20250108	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
101	20250108	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
102	20250108	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
103	20250108	110604	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
104	20250108	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
105	20250108	090606	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
106	20250107	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
107	20250107	150602	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
108	20250107	140601	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
109	20250107	130601	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
110	20250107	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
111	20250107	110558	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
112	20250107	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
113	20250107	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
114	20250106	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
115	20250106	150556	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
116	20250106	140555	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
117	20250106	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
118	20250106	120551	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
119	20250106	110552	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
120	20250106	100551	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
121	20250106	090549	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
122	20250103	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
123	20250103	150550	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
124	20250103	140550	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
125	20250103	130550	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
126	20250103	120548	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
127	20250103	110549	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
128	20250103	100547	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
129	20250103	090549	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
130	20250102	160545	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	0	0.00	0	0	0.00	0	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
131	20250102	150545	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	0	0.00	0	0	0.00	0	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
132	20250102	140543	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	0	0.00	0	0	0.00	0	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
133	20250102	130543	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	0	0.00	0	0	0.00	0	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
134	20250102	120543	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	0	0.00	0	0	0.00	0	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
135	20250102	110534	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	0	0.00	0	0	0.00	0	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
136	20250102	100542	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	0	0.00	0	0	0.00	0	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
137	20250102	090537	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	0	0.00	0	0	0.00	0	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N