KissMeData/073640/price/prices-20241101.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	20241129	160701	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
3	20241129	150718	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
4	20241129	140720	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
5	20241129	130718	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
6	20241129	120720	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
7	20241129	110721	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
8	20241129	100717	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
9	20241129	090719	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
10	20241128	160710	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
11	20241128	150723	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
12	20241128	140721	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
13	20241128	130719	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
14	20241128	120722	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
15	20241128	110724	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
16	20241128	100722	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
17	20241128	090719	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
18	20241127	160703	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
19	20241127	150716	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
20	20241127	140717	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
21	20241127	130711	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
22	20241127	120717	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
23	20241127	110715	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
24	20241127	100715	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
25	20241127	090713	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
26	20241126	160706	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
27	20241126	150712	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
28	20241126	140710	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
29	20241126	130708	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
30	20241126	120714	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
31	20241126	110719	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
32	20241126	100719	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
33	20241126	090713	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
34	20241125	160656	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
35	20241125	150709	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
36	20241125	140707	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
37	20241125	130701	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
38	20241125	120710	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
39	20241125	110704	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
40	20241125	100657	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
41	20241125	090657	58	100.00	KOSDAQ		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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
42	20241122	160623	58	100.00	KOSDAQ		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	1877	20231115	-65.16	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
43	20241122	150630	58	100.00	KOSDAQ		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	1877	20231115	-65.16	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
44	20241122	140632	58	100.00	KOSDAQ		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	1877	20231115	-65.16	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
45	20241122	130629	58	100.00	KOSDAQ		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	1877	20231115	-65.16	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
46	20241122	120632	58	100.00	KOSDAQ		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	1877	20231115	-65.16	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
47	20241122	110627	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1877	20231115	-65.16	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
48	20241122	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	1877	20231115	-65.16	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
49	20241122	090633	58	100.00	KOSDAQ		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	1877	20231115	-65.16	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
50	20241121	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	0.70	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	1877	20231114	-65.16	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
51	20241121	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	0.70	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	1877	20231114	-65.16	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
52	20241121	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	0.70	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	1877	20231114	-65.16	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
53	20241121	130633	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	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	1877	20231114	-65.16	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
54	20241121	120633	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	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	1877	20231114	-65.16	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
55	20241121	110635	58	100.00	KOSDAQ		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	1877	20231114	-65.16	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
56	20241121	100637	58	100.00	KOSDAQ		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	1877	20231114	-65.16	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
57	20241121	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	1877	20231114	-65.16	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
58	20241120	160630	58	100.00	KOSDAQ		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	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
59	20241120	150639	58	100.00	KOSDAQ		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	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
60	20241120	140640	58	100.00	KOSDAQ		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	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
61	20241120	130641	58	100.00	KOSDAQ		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	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
62	20241120	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	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
63	20241120	110641	58	100.00	KOSDAQ		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	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
64	20241120	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	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
65	20241120	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	0.70	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	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
66	20241119	160606	58	100.00	KOSDAQ		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	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
67	20241119	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	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
68	20241119	140615	58	100.00	KOSDAQ		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	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
69	20241119	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	0.70	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	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
70	20241119	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	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
71	20241119	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	0.70	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	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
72	20241119	100633	58	100.00	KOSDAQ		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	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
73	20241119	090627	58	100.00	KOSDAQ		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	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
74	20241118	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	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
75	20241118	150614	58	100.00	KOSDAQ		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	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
76	20241118	140618	58	100.00	KOSDAQ		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	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
77	20241118	130614	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
78	20241118	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	0.70	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	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
79	20241118	110615	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
80	20241118	100610	58	100.00	KOSDAQ		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	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
81	20241118	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	0.70	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	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1845	-64.55	20231130	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
82	20241115	160628	58	100.00	KOSDAQ		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	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1877	-65.16	20231115	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
83	20241115	150645	58	100.00	KOSDAQ		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	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1877	-65.16	20231115	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
84	20241115	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	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1877	-65.16	20231115	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
85	20241115	130638	58	100.00	KOSDAQ		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	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1877	-65.16	20231115	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
86	20241115	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	0.70	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	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1877	-65.16	20231115	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
87	20241115	110627	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1877	-65.16	20231115	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
88	20241115	100627	58	100.00	KOSDAQ		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	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1877	-65.16	20231115	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
89	20241115	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	0.70	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	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1877	-65.16	20231115	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
90	20241114	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	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1877	-65.16	20231114	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
91	20241114	150625	58	100.00	KOSDAQ		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	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1877	-65.16	20231114	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
92	20241114	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	0.70	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	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1877	-65.16	20231114	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
93	20241114	130621	58	100.00	KOSDAQ		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	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1877	-65.16	20231114	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
94	20241114	120620	58	100.00	KOSDAQ		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	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1877	-65.16	20231114	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
95	20241114	110622	58	100.00	KOSDAQ		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	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1877	-65.16	20231114	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
96	20241114	100640	58	100.00	KOSDAQ		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	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1877	-65.16	20231114	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
97	20241114	090616	58	100.00	KOSDAQ		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	1990	20231113	-67.14	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1877	-65.16	20231114	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
98	20241113	160344	58	100.00	KOSDAQ		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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
99	20241113	150406	58	100.00	KOSDAQ		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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
100	20241113	140403	58	100.00	KOSDAQ		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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
101	20241113	130400	58	100.00	KOSDAQ		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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
102	20241113	120358	58	100.00	KOSDAQ		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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
103	20241113	110357	58	100.00	KOSDAQ		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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
104	20241113	100357	58	100.00	KOSDAQ		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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
105	20241113	090351	58	100.00	KOSDAQ		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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
106	20241112	160559	58	100.00	KOSDAQ		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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
107	20241112	150604	58	100.00	KOSDAQ		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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
108	20241112	140612	58	100.00	KOSDAQ		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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
109	20241112	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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
110	20241112	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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
111	20241112	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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
112	20241112	100604	58	100.00	KOSDAQ		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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
113	20241112	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	0.70	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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
114	20241111	160600	58	100.00	KOSDAQ		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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
115	20241111	150619	58	100.00	KOSDAQ		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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
116	20241111	140610	58	100.00	KOSDAQ		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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
117	20241111	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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
118	20241111	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	0.70	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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
119	20241111	110602	58	100.00	KOSDAQ		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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
120	20241111	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	0.70	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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
121	20241111	090558	58	100.00	KOSDAQ		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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
122	20241108	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	0.70	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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
123	20241108	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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
124	20241108	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	0.70	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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
125	20241108	130601	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
126	20241108	120600	58	100.00	KOSDAQ		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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
127	20241108	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	0.70	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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
128	20241108	100609	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
129	20241108	090554	58	100.00	KOSDAQ		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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
130	20241107	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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
131	20241107	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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
132	20241107	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	0.70	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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
133	20241107	130601	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
134	20241107	120558	58	100.00	KOSDAQ		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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
135	20241107	110557	58	100.00	KOSDAQ		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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
136	20241107	100557	58	100.00	KOSDAQ		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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
137	20241107	090557	58	100.00	KOSDAQ		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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1990	-67.14	20231113	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
138	20241106	160600	58	100.00	KOSDAQ		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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
139	20241106	150617	58	100.00	KOSDAQ		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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
140	20241106	140613	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
141	20241106	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	0.70	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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
142	20241106	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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
143	20241106	110604	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
144	20241106	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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
145	20241106	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	0.70	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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
146	20241105	160546	58	100.00	KOSDAQ		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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
147	20241105	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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
148	20241105	140554	58	100.00	KOSDAQ		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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
149	20241105	130556	58	100.00	KOSDAQ		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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
150	20241105	120551	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
151	20241105	110543	58	100.00	KOSDAQ		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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
152	20241105	100552	58	100.00	KOSDAQ		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	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
153	20241105	090549	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2050	20231106	-68.10	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
154	20241104	160546	58	100.00	KOSDAQ		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	2075	20231026	-68.48	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
155	20241104	150555	58	100.00	KOSDAQ		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	2075	20231026	-68.48	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
156	20241104	140547	58	100.00	KOSDAQ		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	2075	20231026	-68.48	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
157	20241104	130533	58	100.00	KOSDAQ		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	2075	20231026	-68.48	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
158	20241104	120539	58	100.00	KOSDAQ		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	2075	20231026	-68.48	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
159	20241104	110536	58	100.00	KOSDAQ		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	2075	20231026	-68.48	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
160	20241104	100530	58	100.00	KOSDAQ		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	2075	20231026	-68.48	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
161	20241104	090535	58	100.00	KOSDAQ		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	2075	20231026	-68.48	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
162	20241101	160517	58	100.00	KOSDAQ		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	2340	20231025	-72.05	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
163	20241101	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	-26.16	0.74	12	0.00	-25.00	883.00	2340	20231025	-72.05	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
164	20241101	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	-26.16	0.74	12	0.00	-25.00	883.00	2340	20231025	-72.05	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
165	20241101	130617	58	100.00	KOSDAQ		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	2340	20231025	-72.05	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
166	20241101	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	0.70	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	2340	20231025	-72.05	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
167	20241101	110615	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2340	20231025	-72.05	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
168	20241101	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	0.70	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	2340	20231025	-72.05	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
169	20241101	090614	58	100.00	KOSDAQ		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	2340	20231025	-72.05	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N