KissMeData/073640/price/prices-20250301.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	20250331	141856	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	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	918	20240319	-28.76	654	20240319	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
3	20250328	160650	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	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	951	20240318	-31.23	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240328	654	0.00	20240328	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
4	20250328	150653	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	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	951	20240318	-31.23	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240328	654	0.00	20240328	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
5	20250328	140654	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	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	951	20240318	-31.23	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240328	654	0.00	20240328	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
6	20250328	130653	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	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	951	20240318	-31.23	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240328	654	0.00	20240328	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
7	20250328	120652	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	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	951	20240318	-31.23	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240328	654	0.00	20240328	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
8	20250328	110649	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	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	951	20240318	-31.23	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240328	654	0.00	20240328	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
9	20250328	100653	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	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	951	20240318	-31.23	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240328	654	0.00	20240328	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
10	20250328	090659	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	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	951	20240318	-31.23	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240328	654	0.00	20240328	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
11	20250327	161602	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	979	20240315	-33.20	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240327	654	0.00	20240327	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
12	20250327	150651	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	979	20240315	-33.20	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240327	654	0.00	20240327	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
13	20250327	140650	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	979	20240315	-33.20	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240327	654	0.00	20240327	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
14	20250327	130648	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	979	20240315	-33.20	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240327	654	0.00	20240327	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
15	20250327	120654	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	979	20240315	-33.20	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240327	654	0.00	20240327	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
16	20250327	110653	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	979	20240315	-33.20	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240327	654	0.00	20240327	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
17	20250327	100647	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	979	20240315	-33.20	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240327	654	0.00	20240327	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
18	20250327	090651	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	979	20240315	-33.20	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240327	654	0.00	20240327	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
19	20250326	160643	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	979	20240315	-33.20	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240326	654	0.00	20240326	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
20	20250326	150644	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	979	20240315	-33.20	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240326	654	0.00	20240326	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
21	20250326	140644	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	979	20240315	-33.20	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240326	654	0.00	20240326	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
22	20250326	130647	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	979	20240315	-33.20	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240326	654	0.00	20240326	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
23	20250326	120649	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	979	20240315	-33.20	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240326	654	0.00	20240326	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
24	20250326	110646	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	979	20240315	-33.20	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240326	654	0.00	20240326	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
25	20250326	100647	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	979	20240315	-33.20	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240326	654	0.00	20240326	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
26	20250326	090646	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	979	20240315	-33.20	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240326	654	0.00	20240326	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
27	20250325	160643	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1002	20240313	-34.73	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240325	654	0.00	20240325	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
28	20250325	150644	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1002	20240313	-34.73	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240325	654	0.00	20240325	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
29	20250325	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	-26.16	0.74	12	0.00	-25.00	883.00	1002	20240313	-34.73	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240325	654	0.00	20240325	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
30	20250325	130642	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1002	20240313	-34.73	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240325	654	0.00	20240325	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
31	20250325	120642	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1002	20240313	-34.73	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240325	654	0.00	20240325	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
32	20250325	110642	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1002	20240313	-34.73	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240325	654	0.00	20240325	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
33	20250325	100651	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1002	20240313	-34.73	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240325	654	0.00	20240325	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
34	20250325	090647	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1002	20240313	-34.73	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240325	654	0.00	20240325	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
35	20250324	160640	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1047	20240312	-37.54	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240325	654	0.00	20240325	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
36	20250324	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1047	20240312	-37.54	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240325	654	0.00	20240325	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
37	20250324	140644	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1047	20240312	-37.54	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240325	654	0.00	20240325	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
38	20250324	130645	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1047	20240312	-37.54	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240325	654	0.00	20240325	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
39	20250324	120645	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1047	20240312	-37.54	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240325	654	0.00	20240325	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
40	20250324	110644	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1047	20240312	-37.54	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240325	654	0.00	20240325	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
41	20250324	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	-26.16	0.74	12	0.00	-25.00	883.00	1047	20240312	-37.54	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240325	654	0.00	20240325	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
42	20250324	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	-26.16	0.74	12	0.00	-25.00	883.00	1047	20240312	-37.54	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240325	654	0.00	20240325	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
43	20250321	160659	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1068	20240311	-38.76	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240321	654	0.00	20240321	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
44	20250321	150643	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1068	20240311	-38.76	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240321	654	0.00	20240321	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
45	20250321	140644	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1068	20240311	-38.76	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240321	654	0.00	20240321	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
46	20250321	130644	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1068	20240311	-38.76	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240321	654	0.00	20240321	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
47	20250321	120645	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1068	20240311	-38.76	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240321	654	0.00	20240321	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
48	20250321	110644	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1068	20240311	-38.76	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240321	654	0.00	20240321	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
49	20250321	100644	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1068	20240311	-38.76	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240321	654	0.00	20240321	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
50	20250321	090647	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1068	20240311	-38.76	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240321	654	0.00	20240321	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
51	20250320	160936	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240320	654	0.00	20240320	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
52	20250320	150643	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240320	654	0.00	20240320	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
53	20250320	140645	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240320	654	0.00	20240320	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
54	20250320	130644	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240320	654	0.00	20240320	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
55	20250320	120642	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240320	654	0.00	20240320	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
56	20250320	110643	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240320	654	0.00	20240320	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
57	20250320	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	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240320	654	0.00	20240320	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
58	20250320	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	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240320	654	0.00	20240320	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
59	20250319	160640	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	918	-28.76	20240319	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
60	20250319	150641	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	918	-28.76	20240319	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
61	20250319	140643	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	918	-28.76	20240319	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
62	20250319	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	918	-28.76	20240319	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
63	20250319	120641	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	918	-28.76	20240319	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
64	20250319	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	918	-28.76	20240319	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
65	20250319	100642	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	918	-28.76	20240319	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
66	20250319	090643	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	918	-28.76	20240319	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
67	20250318	160638	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	951	-31.23	20240318	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
68	20250318	150641	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	951	-31.23	20240318	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
69	20250318	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	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	951	-31.23	20240318	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
70	20250318	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	951	-31.23	20240318	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
71	20250318	120639	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	951	-31.23	20240318	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
72	20250318	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	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	951	-31.23	20240318	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
73	20250318	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	951	-31.23	20240318	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
74	20250318	090641	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	951	-31.23	20240318	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
75	20250317	160637	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	951	-31.23	20240318	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
76	20250317	150636	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	951	-31.23	20240318	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
77	20250317	140638	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	951	-31.23	20240318	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
78	20250317	130637	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	951	-31.23	20240318	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
79	20250317	120636	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	951	-31.23	20240318	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
80	20250317	110638	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	951	-31.23	20240318	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
81	20250317	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	951	-31.23	20240318	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
82	20250317	090637	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	951	-31.23	20240318	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
83	20250314	160635	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	979	-33.20	20240315	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
84	20250314	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	979	-33.20	20240315	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
85	20250314	140635	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	979	-33.20	20240315	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
86	20250314	130634	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	979	-33.20	20240315	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
87	20250314	120637	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	979	-33.20	20240315	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
88	20250314	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	979	-33.20	20240315	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
89	20250314	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	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	979	-33.20	20240315	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
90	20250314	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	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	979	-33.20	20240315	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
91	20250313	160631	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1002	-34.73	20240313	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
92	20250313	150632	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1002	-34.73	20240313	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
93	20250313	140631	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1002	-34.73	20240313	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
94	20250313	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	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1002	-34.73	20240313	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
95	20250313	120631	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1002	-34.73	20240313	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
96	20250313	110630	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1002	-34.73	20240313	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
97	20250313	100631	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1002	-34.73	20240313	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
98	20250313	090632	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1150	20240308	-43.13	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1002	-34.73	20240313	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
99	20250312	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1243	20240228	-47.39	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1047	-37.54	20240312	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
100	20250312	150629	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1243	20240228	-47.39	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1047	-37.54	20240312	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
101	20250312	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	-26.16	0.74	12	0.00	-25.00	883.00	1243	20240228	-47.39	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1047	-37.54	20240312	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
102	20250312	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	-26.16	0.74	12	0.00	-25.00	883.00	1243	20240228	-47.39	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1047	-37.54	20240312	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
103	20250312	120630	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1243	20240228	-47.39	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1047	-37.54	20240312	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
104	20250312	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	-26.16	0.74	12	0.00	-25.00	883.00	1243	20240228	-47.39	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1047	-37.54	20240312	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
105	20250312	100628	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1243	20240228	-47.39	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1047	-37.54	20240312	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
106	20250312	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	-26.16	0.74	12	0.00	-25.00	883.00	1243	20240228	-47.39	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1047	-37.54	20240312	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
107	20250311	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1068	-38.76	20240311	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
108	20250311	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1068	-38.76	20240311	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
109	20250311	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1068	-38.76	20240311	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
110	20250311	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1068	-38.76	20240311	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
111	20250311	120624	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1068	-38.76	20240311	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
112	20250311	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1068	-38.76	20240311	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
113	20250311	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1068	-38.76	20240311	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
114	20250311	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1068	-38.76	20240311	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
115	20250310	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1068	-38.76	20240311	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
116	20250310	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1068	-38.76	20240311	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
117	20250310	140622	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1068	-38.76	20240311	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
118	20250310	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1068	-38.76	20240311	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
119	20250310	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1068	-38.76	20240311	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
120	20250310	110620	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1068	-38.76	20240311	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
121	20250310	100621	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1068	-38.76	20240311	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
122	20250310	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1068	-38.76	20240311	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
123	20250307	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1150	-43.13	20240308	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
124	20250307	150622	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1150	-43.13	20240308	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
125	20250307	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1150	-43.13	20240308	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
126	20250307	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1150	-43.13	20240308	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
127	20250307	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1150	-43.13	20240308	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
128	20250307	110620	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1150	-43.13	20240308	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
129	20250307	100618	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1150	-43.13	20240308	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
130	20250307	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1150	-43.13	20240308	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
131	20250306	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1150	-43.13	20240308	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
132	20250306	150616	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1150	-43.13	20240308	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
133	20250306	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1150	-43.13	20240308	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
134	20250306	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1150	-43.13	20240308	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
135	20250306	120616	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1150	-43.13	20240308	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
136	20250306	110614	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1150	-43.13	20240308	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
137	20250306	100615	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1150	-43.13	20240308	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
138	20250306	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1150	-43.13	20240308	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
139	20250305	160610	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1150	-43.13	20240308	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
140	20250305	150612	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1150	-43.13	20240308	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
141	20250305	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1150	-43.13	20240308	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
142	20250305	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1150	-43.13	20240308	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
143	20250305	120611	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1150	-43.13	20240308	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
144	20250305	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1150	-43.13	20240308	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
145	20250305	100611	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1150	-43.13	20240308	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
146	20250305	090608	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1150	-43.13	20240308	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
147	20250304	160603	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1150	-43.13	20240308	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
148	20250304	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1150	-43.13	20240308	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
149	20250304	140604	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1150	-43.13	20240308	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
150	20250304	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1150	-43.13	20240308	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
151	20250304	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1150	-43.13	20240308	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
152	20250304	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	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1150	-43.13	20240308	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
153	20250304	100559	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1150	-43.13	20240308	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
154	20250304	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1150	-43.13	20240308	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N