KissMeData/073640/price/prices-20250401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250430	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	-6.41	0.91	12	0.00	-102.00	722.00	654	20240419	0.00	654	20240419	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240430	654	0.00	20240430	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
3	20250430	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	-6.41	0.91	12	0.00	-102.00	722.00	654	20240419	0.00	654	20240419	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240430	654	0.00	20240430	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
4	20250430	140641	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240419	0.00	654	20240419	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240430	654	0.00	20240430	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
5	20250430	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	-6.41	0.91	12	0.00	-102.00	722.00	654	20240419	0.00	654	20240419	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240430	654	0.00	20240430	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
6	20250430	120643	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240419	0.00	654	20240419	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240430	654	0.00	20240430	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
7	20250430	110640	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240419	0.00	654	20240419	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240430	654	0.00	20240430	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
8	20250430	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	-6.41	0.91	12	0.00	-102.00	722.00	654	20240419	0.00	654	20240419	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240430	654	0.00	20240430	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
9	20250430	090644	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240419	0.00	654	20240419	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240430	654	0.00	20240430	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
10	20250429	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	-6.41	0.91	12	0.00	-102.00	722.00	654	20240418	0.00	654	20240418	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240429	654	0.00	20240429	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
11	20250429	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	-6.41	0.91	12	0.00	-102.00	722.00	654	20240418	0.00	654	20240418	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240429	654	0.00	20240429	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
12	20250429	140639	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240418	0.00	654	20240418	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240429	654	0.00	20240429	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
13	20250429	130639	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240418	0.00	654	20240418	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240429	654	0.00	20240429	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
14	20250429	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240418	0.00	654	20240418	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240429	654	0.00	20240429	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
15	20250429	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	-6.41	0.91	12	0.00	-102.00	722.00	654	20240418	0.00	654	20240418	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240429	654	0.00	20240429	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
16	20250429	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240418	0.00	654	20240418	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240429	654	0.00	20240429	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
17	20250429	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	-6.41	0.91	12	0.00	-102.00	722.00	654	20240418	0.00	654	20240418	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240429	654	0.00	20240429	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
18	20250428	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	-6.41	0.91	12	0.00	-102.00	722.00	654	20240417	0.00	654	20240417	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240429	654	0.00	20240429	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
19	20250428	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	-6.41	0.91	12	0.00	-102.00	722.00	654	20240417	0.00	654	20240417	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240429	654	0.00	20240429	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
20	20250428	140637	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240417	0.00	654	20240417	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240429	654	0.00	20240429	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
21	20250428	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	-6.41	0.91	12	0.00	-102.00	722.00	654	20240417	0.00	654	20240417	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240429	654	0.00	20240429	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
22	20250428	120635	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240417	0.00	654	20240417	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240429	654	0.00	20240429	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
23	20250428	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	-6.41	0.91	12	0.00	-102.00	722.00	654	20240417	0.00	654	20240417	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240429	654	0.00	20240429	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
24	20250428	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	-6.41	0.91	12	0.00	-102.00	722.00	654	20240417	0.00	654	20240417	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240429	654	0.00	20240429	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
25	20250428	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	-6.41	0.91	12	0.00	-102.00	722.00	654	20240417	0.00	654	20240417	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240429	654	0.00	20240429	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
26	20250425	160633	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240416	0.00	654	20240416	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240425	654	0.00	20240425	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
27	20250425	150637	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240416	0.00	654	20240416	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240425	654	0.00	20240425	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
28	20250425	140637	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240416	0.00	654	20240416	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240425	654	0.00	20240425	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
29	20250425	130639	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240416	0.00	654	20240416	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240425	654	0.00	20240425	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
30	20250425	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	-6.41	0.91	12	0.00	-102.00	722.00	654	20240416	0.00	654	20240416	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240425	654	0.00	20240425	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
31	20250425	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240416	0.00	654	20240416	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240425	654	0.00	20240425	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
32	20250425	100636	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240416	0.00	654	20240416	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240425	654	0.00	20240425	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
33	20250425	090640	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240416	0.00	654	20240416	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240425	654	0.00	20240425	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
34	20250424	160627	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240415	0.00	654	20240415	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240424	654	0.00	20240424	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
35	20250424	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	-6.41	0.91	12	0.00	-102.00	722.00	654	20240415	0.00	654	20240415	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240424	654	0.00	20240424	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
36	20250424	140636	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240415	0.00	654	20240415	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240424	654	0.00	20240424	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
37	20250424	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	-6.41	0.91	12	0.00	-102.00	722.00	654	20240415	0.00	654	20240415	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240424	654	0.00	20240424	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
38	20250424	120634	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240415	0.00	654	20240415	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240424	654	0.00	20240424	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
39	20250424	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	-6.41	0.91	12	0.00	-102.00	722.00	654	20240415	0.00	654	20240415	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240424	654	0.00	20240424	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
40	20250424	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	-6.41	0.91	12	0.00	-102.00	722.00	654	20240415	0.00	654	20240415	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240424	654	0.00	20240424	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
41	20250424	090638	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240415	0.00	654	20240415	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240424	654	0.00	20240424	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
42	20250423	160621	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240412	0.00	654	20240412	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240423	654	0.00	20240423	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
43	20250423	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	-6.41	0.91	12	0.00	-102.00	722.00	654	20240412	0.00	654	20240412	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240423	654	0.00	20240423	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
44	20250423	140633	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240412	0.00	654	20240412	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240423	654	0.00	20240423	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
45	20250423	130631	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240412	0.00	654	20240412	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240423	654	0.00	20240423	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
46	20250423	120634	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240412	0.00	654	20240412	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240423	654	0.00	20240423	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
47	20250423	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	-6.41	0.91	12	0.00	-102.00	722.00	654	20240412	0.00	654	20240412	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240423	654	0.00	20240423	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
48	20250423	100636	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240412	0.00	654	20240412	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240423	654	0.00	20240423	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
49	20250423	090639	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240412	0.00	654	20240412	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240423	654	0.00	20240423	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
50	20250422	160619	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240411	0.00	654	20240411	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240422	654	0.00	20240422	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
51	20250422	150631	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240411	0.00	654	20240411	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240422	654	0.00	20240422	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
52	20250422	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	-6.41	0.91	12	0.00	-102.00	722.00	654	20240411	0.00	654	20240411	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240422	654	0.00	20240422	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
53	20250422	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240411	0.00	654	20240411	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240422	654	0.00	20240422	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
54	20250422	120629	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240411	0.00	654	20240411	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240422	654	0.00	20240422	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
55	20250422	110629	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240411	0.00	654	20240411	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240422	654	0.00	20240422	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
56	20250422	100629	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240411	0.00	654	20240411	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240422	654	0.00	20240422	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
57	20250422	090631	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240411	0.00	654	20240411	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240422	654	0.00	20240422	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
58	20250421	160616	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240409	0.00	654	20240409	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240422	654	0.00	20240422	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
59	20250421	150627	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240409	0.00	654	20240409	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240422	654	0.00	20240422	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
60	20250421	140628	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240409	0.00	654	20240409	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240422	654	0.00	20240422	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
61	20250421	130627	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240409	0.00	654	20240409	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240422	654	0.00	20240422	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
62	20250421	120627	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240409	0.00	654	20240409	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240422	654	0.00	20240422	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
63	20250421	110628	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240409	0.00	654	20240409	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240422	654	0.00	20240422	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
64	20250421	100622	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240409	0.00	654	20240409	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240422	654	0.00	20240422	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
65	20250421	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	-6.41	0.91	12	0.00	-102.00	722.00	654	20240409	0.00	654	20240409	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240422	654	0.00	20240422	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
66	20250418	160616	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240408	0.00	654	20240408	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240418	654	0.00	20240418	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
67	20250418	150624	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240408	0.00	654	20240408	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240418	654	0.00	20240418	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
68	20250418	140627	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240408	0.00	654	20240408	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240418	654	0.00	20240418	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
69	20250418	130625	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240408	0.00	654	20240408	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240418	654	0.00	20240418	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
70	20250418	120623	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240408	0.00	654	20240408	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240418	654	0.00	20240418	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
71	20250418	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240408	0.00	654	20240408	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240418	654	0.00	20240418	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
72	20250418	100626	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240408	0.00	654	20240408	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240418	654	0.00	20240418	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
73	20250418	090629	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240408	0.00	654	20240408	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240418	654	0.00	20240418	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
74	20250417	160621	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240405	0.00	654	20240405	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240417	654	0.00	20240417	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
75	20250417	150626	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240405	0.00	654	20240405	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240417	654	0.00	20240417	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
76	20250417	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240405	0.00	654	20240405	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240417	654	0.00	20240417	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
77	20250417	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240405	0.00	654	20240405	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240417	654	0.00	20240417	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
78	20250417	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240405	0.00	654	20240405	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240417	654	0.00	20240417	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
79	20250417	110625	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240405	0.00	654	20240405	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240417	654	0.00	20240417	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
80	20250417	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240405	0.00	654	20240405	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240417	654	0.00	20240417	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
81	20250417	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240405	0.00	654	20240405	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240417	654	0.00	20240417	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
82	20250416	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240404	0.00	654	20240404	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240416	654	0.00	20240416	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
83	20250416	150626	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240404	0.00	654	20240404	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240416	654	0.00	20240416	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
84	20250416	140625	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240404	0.00	654	20240404	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240416	654	0.00	20240416	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
85	20250416	130624	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240404	0.00	654	20240404	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240416	654	0.00	20240416	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
86	20250416	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240404	0.00	654	20240404	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240416	654	0.00	20240416	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
87	20250416	110625	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240404	0.00	654	20240404	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240416	654	0.00	20240416	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
88	20250416	100624	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240404	0.00	654	20240404	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240416	654	0.00	20240416	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
89	20250416	090630	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240404	0.00	654	20240404	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240416	654	0.00	20240416	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
90	20250415	160617	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240403	0.00	654	20240403	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240415	654	0.00	20240415	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
91	20250415	150623	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240403	0.00	654	20240403	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240415	654	0.00	20240415	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
92	20250415	140623	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240403	0.00	654	20240403	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240415	654	0.00	20240415	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
93	20250415	130623	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240403	0.00	654	20240403	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240415	654	0.00	20240415	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
94	20250415	120622	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240403	0.00	654	20240403	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240415	654	0.00	20240415	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
95	20250415	110624	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240403	0.00	654	20240403	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240415	654	0.00	20240415	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
96	20250415	100622	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240403	0.00	654	20240403	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240415	654	0.00	20240415	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
97	20250415	090626	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240403	0.00	654	20240403	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240415	654	0.00	20240415	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
98	20250414	160616	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240402	0.00	654	20240402	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240415	654	0.00	20240415	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
99	20250414	150621	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240402	0.00	654	20240402	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240415	654	0.00	20240415	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
100	20250414	140620	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240402	0.00	654	20240402	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240415	654	0.00	20240415	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
101	20250414	130619	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240402	0.00	654	20240402	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240415	654	0.00	20240415	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
102	20250414	120621	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240402	0.00	654	20240402	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240415	654	0.00	20240415	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
103	20250414	110618	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240402	0.00	654	20240402	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240415	654	0.00	20240415	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
104	20250414	100620	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240402	0.00	654	20240402	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240415	654	0.00	20240415	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
105	20250414	090621	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240402	0.00	654	20240402	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240415	654	0.00	20240415	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
106	20250411	160613	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240401	0.00	654	20240401	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240411	654	0.00	20240411	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
107	20250411	150618	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240401	0.00	654	20240401	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240411	654	0.00	20240411	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
108	20250411	140617	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240401	0.00	654	20240401	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240411	654	0.00	20240411	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
109	20250411	130619	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240401	0.00	654	20240401	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240411	654	0.00	20240411	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
110	20250411	120619	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240401	0.00	654	20240401	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240411	654	0.00	20240411	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
111	20250411	110618	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240401	0.00	654	20240401	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240411	654	0.00	20240411	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
112	20250411	100619	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240401	0.00	654	20240401	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240411	654	0.00	20240411	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
113	20250411	090622	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240401	0.00	654	20240401	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240411	654	0.00	20240411	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
114	20250410	160615	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240329	0.00	654	20240329	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240411	654	0.00	20240411	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
115	20250410	150618	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240329	0.00	654	20240329	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240411	654	0.00	20240411	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
116	20250410	140616	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240329	0.00	654	20240329	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240411	654	0.00	20240411	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
117	20250410	130616	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240329	0.00	654	20240329	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240411	654	0.00	20240411	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
118	20250410	120617	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240329	0.00	654	20240329	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240411	654	0.00	20240411	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
119	20250410	110616	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240329	0.00	654	20240329	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240411	654	0.00	20240411	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
120	20250410	100616	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240329	0.00	654	20240329	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240411	654	0.00	20240411	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
121	20250410	090619	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240329	0.00	654	20240329	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240411	654	0.00	20240411	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
122	20250409	160613	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240328	0.00	654	20240328	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240409	654	0.00	20240409	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
123	20250409	150459	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240328	0.00	654	20240328	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240409	654	0.00	20240409	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
124	20250409	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240328	0.00	654	20240328	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240409	654	0.00	20240409	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
125	20250409	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240328	0.00	654	20240328	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240409	654	0.00	20240409	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
126	20250409	120610	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240328	0.00	654	20240328	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240409	654	0.00	20240409	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
127	20250409	110609	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240328	0.00	654	20240328	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240409	654	0.00	20240409	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
128	20250409	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240328	0.00	654	20240328	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240409	654	0.00	20240409	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
129	20250409	090615	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240328	0.00	654	20240328	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240409	654	0.00	20240409	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
130	20250408	160605	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240327	0.00	654	20240327	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240408	654	0.00	20240408	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
131	20250408	150609	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240327	0.00	654	20240327	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240408	654	0.00	20240408	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
132	20250408	140607	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240327	0.00	654	20240327	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240408	654	0.00	20240408	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
133	20250408	130606	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240327	0.00	654	20240327	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240408	654	0.00	20240408	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
134	20250408	120608	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240327	0.00	654	20240327	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240408	654	0.00	20240408	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
135	20250408	110607	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240327	0.00	654	20240327	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240408	654	0.00	20240408	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
136	20250408	100608	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240327	0.00	654	20240327	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240408	654	0.00	20240408	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
137	20250408	090609	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240327	0.00	654	20240327	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240408	654	0.00	20240408	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
138	20250407	160601	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240326	0.00	654	20240326	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240408	654	0.00	20240408	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
139	20250407	150605	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240326	0.00	654	20240326	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240408	654	0.00	20240408	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
140	20250407	140603	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240326	0.00	654	20240326	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240408	654	0.00	20240408	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
141	20250407	130602	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240326	0.00	654	20240326	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240408	654	0.00	20240408	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
142	20250407	120602	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240326	0.00	654	20240326	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240408	654	0.00	20240408	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
143	20250407	110603	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240326	0.00	654	20240326	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240408	654	0.00	20240408	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
144	20250407	100603	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240326	0.00	654	20240326	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240408	654	0.00	20240408	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
145	20250407	090603	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240326	0.00	654	20240326	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240408	654	0.00	20240408	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
146	20250404	160601	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240325	0.00	654	20240325	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240404	654	0.00	20240404	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
147	20250404	150606	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240325	0.00	654	20240325	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240404	654	0.00	20240404	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
148	20250404	140608	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240325	0.00	654	20240325	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240404	654	0.00	20240404	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
149	20250404	130607	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240325	0.00	654	20240325	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240404	654	0.00	20240404	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
150	20250404	120601	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240325	0.00	654	20240325	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240404	654	0.00	20240404	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
151	20250404	110605	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240325	0.00	654	20240325	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240404	654	0.00	20240404	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
152	20250404	100605	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240325	0.00	654	20240325	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240404	654	0.00	20240404	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
153	20250404	090607	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240325	0.00	654	20240325	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240404	654	0.00	20240404	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
154	20250403	160555	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240322	0.00	654	20240322	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240403	654	0.00	20240403	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
155	20250403	150600	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240322	0.00	654	20240322	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240403	654	0.00	20240403	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
156	20250403	140600	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240322	0.00	654	20240322	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240403	654	0.00	20240403	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
157	20250403	130559	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240322	0.00	654	20240322	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240403	654	0.00	20240403	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
158	20250403	120559	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240322	0.00	654	20240322	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240403	654	0.00	20240403	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
159	20250403	110600	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240322	0.00	654	20240322	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240403	654	0.00	20240403	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
160	20250403	100600	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240322	0.00	654	20240322	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240403	654	0.00	20240403	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
161	20250403	090602	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240322	0.00	654	20240322	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240403	654	0.00	20240403	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
162	20250402	160548	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240321	0.00	654	20240321	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240402	654	0.00	20240402	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
163	20250402	150548	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240321	0.00	654	20240321	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240402	654	0.00	20240402	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
164	20250402	140549	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240321	0.00	654	20240321	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240402	654	0.00	20240402	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
165	20250402	130551	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240321	0.00	654	20240321	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240402	654	0.00	20240402	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
166	20250402	120550	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240321	0.00	654	20240321	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240402	654	0.00	20240402	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
167	20250402	110548	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240321	0.00	654	20240321	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240402	654	0.00	20240402	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
168	20250402	100548	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240321	0.00	654	20240321	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240402	654	0.00	20240402	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
169	20250402	090553	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240321	0.00	654	20240321	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240402	654	0.00	20240402	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
170	20250401	160553	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240320	0.00	654	20240320	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240401	654	0.00	20240401	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
171	20250401	150552	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240320	0.00	654	20240320	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240401	654	0.00	20240401	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
172	20250401	140553	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240320	0.00	654	20240320	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240401	654	0.00	20240401	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
173	20250401	130553	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240320	0.00	654	20240320	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240401	654	0.00	20240401	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
174	20250401	120553	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240320	0.00	654	20240320	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240401	654	0.00	20240401	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
175	20250401	110550	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240320	0.00	654	20240320	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240401	654	0.00	20240401	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
176	20250401	100544	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240320	0.00	654	20240320	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240401	654	0.00	20240401	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N
177	20250401	090546	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240320	0.00	654	20240320	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240401	654	0.00	20240401	0.00	Y	073640	100	106 억		668829	N	N	0	N	00	N