KissMeData/073640/price/prices-20240401.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	20240430	160647	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
3	20240430	150657	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
4	20240430	140657	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
5	20240430	130656	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
6	20240430	120656	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
7	20240430	110654	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
8	20240430	100654	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
9	20240430	090704	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
10	20240429	160644	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
11	20240429	150655	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
12	20240429	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	0.70	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
13	20240429	130655	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
14	20240429	120654	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
15	20240429	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	0.70	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
16	20240429	100654	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
17	20240429	090654	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
18	20240426	160651	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
19	20240426	150652	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
20	20240426	140650	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
21	20240426	130650	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
22	20240426	120650	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
23	20240426	110650	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
24	20240426	100649	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
25	20240426	090653	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
26	20240425	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	0.70	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
27	20240425	150650	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
28	20240425	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	0.70	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
29	20240425	130649	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
30	20240425	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	0.70	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
31	20240425	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	0.70	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
32	20240425	100647	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
33	20240425	090650	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
34	20240424	160636	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
35	20240424	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	0.70	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
36	20240424	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	0.70	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
37	20240424	130649	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
38	20240424	120645	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
39	20240424	110644	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
40	20240424	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	0.70	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
41	20240424	090646	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
42	20240423	160622	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
43	20240423	150642	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
44	20240423	140642	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
45	20240423	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	0.70	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
46	20240423	120640	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
47	20240423	110642	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
48	20240423	100641	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
49	20240423	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	0.70	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
50	20240422	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	0.70	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
51	20240422	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	0.70	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
52	20240422	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	0.70	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
53	20240422	130636	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
54	20240422	120637	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
55	20240422	110637	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
56	20240422	100638	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
57	20240422	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	0.70	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
58	20240419	160609	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
59	20240419	150615	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
60	20240419	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
61	20240419	130610	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
62	20240419	120607	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
63	20240419	110613	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
64	20240419	100612	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
65	20240419	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	0.70	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
66	20240418	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
67	20240418	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
68	20240418	140611	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
69	20240418	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	0.70	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
70	20240418	120606	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
71	20240418	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	0.70	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
72	20240418	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
73	20240418	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	0.70	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
74	20240417	160602	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
75	20240417	150612	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
76	20240417	140606	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
77	20240417	130609	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
78	20240417	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	0.70	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
79	20240417	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
80	20240417	100606	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
81	20240417	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	0.70	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
82	20240416	160608	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
83	20240416	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	0.70	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
84	20240416	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	0.70	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
85	20240416	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	0.70	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
86	20240416	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
87	20240416	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	0.70	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
88	20240416	100558	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
89	20240416	090559	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
90	20240415	160557	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
91	20240415	150601	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
92	20240415	140556	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
93	20240415	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	0.70	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
94	20240415	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	0.70	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
95	20240415	110559	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
96	20240415	100556	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
97	20240415	090601	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
98	20240412	160556	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
99	20240412	150557	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
100	20240412	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
101	20240412	130552	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
102	20240412	120555	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
103	20240412	110551	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
104	20240412	100553	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
105	20240412	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	0.70	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
106	20240411	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
107	20240411	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
108	20240411	140552	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
109	20240411	130545	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
110	20240411	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	0.70	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
111	20240411	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	0.70	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
112	20240411	100554	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
113	20240411	090550	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
114	20240409	160542	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
115	20240409	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
116	20240409	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
117	20240409	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
118	20240409	120546	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
119	20240409	110545	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
120	20240409	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
121	20240409	090550	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
122	20240408	160538	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
123	20240408	150544	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
124	20240408	140545	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
125	20240408	130542	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
126	20240408	120544	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
127	20240408	110546	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
128	20240408	100539	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
129	20240408	090544	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
130	20240405	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
131	20240405	150541	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
132	20240405	140541	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
133	20240405	130540	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
134	20240405	120540	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
135	20240405	110544	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
136	20240405	100458	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
137	20240405	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
138	20240404	160534	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
139	20240404	150533	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
140	20240404	140534	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
141	20240404	130528	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
142	20240404	120531	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
143	20240404	110533	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
144	20240404	100533	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
145	20240404	090532	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
146	20240403	160533	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
147	20240403	150530	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
148	20240403	140526	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
149	20240403	130527	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
150	20240403	120527	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
151	20240403	110527	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
152	20240403	100529	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
153	20240403	090529	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
154	20240402	160519	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
155	20240402	150526	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
156	20240402	140528	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
157	20240402	130520	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
158	20240402	120520	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
159	20240402	110521	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
160	20240402	100522	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
161	20240402	090522	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
162	20240401	160519	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
163	20240401	150521	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
164	20240401	140518	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
165	20240401	130518	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
166	20240401	120521	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
167	20240401	110519	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
168	20240401	100516	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
169	20240401	090517	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	1.90	0.58	12	0.00	345.00	1119.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N