KissMeData/073640/price/prices-20240601.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	20240628	160648	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
3	20240628	150700	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
4	20240628	140659	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
5	20240628	130659	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
6	20240628	120658	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
7	20240628	110647	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
8	20240628	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
9	20240628	090646	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
10	20240627	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
11	20240627	150647	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
12	20240627	140644	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
13	20240627	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
14	20240627	120646	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
15	20240627	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
16	20240627	100645	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
17	20240627	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
18	20240626	160642	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
19	20240626	150644	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
20	20240626	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
21	20240626	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
22	20240626	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
23	20240626	110644	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
24	20240626	100643	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
25	20240626	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
26	20240625	160642	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
27	20240625	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
28	20240625	140642	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
29	20240625	130643	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
30	20240625	120646	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
31	20240625	110645	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
32	20240625	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
33	20240625	090642	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
34	20240624	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
35	20240624	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
36	20240624	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
37	20240624	130639	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
38	20240624	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
39	20240624	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
40	20240624	100641	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
41	20240624	090641	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
42	20240621	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
43	20240621	150618	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
44	20240621	140619	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
45	20240621	130620	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
46	20240621	120623	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
47	20240621	110621	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
48	20240621	100619	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
49	20240621	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
50	20240620	160616	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
51	20240620	150618	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
52	20240620	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
53	20240620	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
54	20240620	120618	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
55	20240620	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
56	20240620	100619	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
57	20240620	090625	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
58	20240619	160616	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
59	20240619	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
60	20240619	140619	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
61	20240619	130615	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
62	20240619	120614	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
63	20240619	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
64	20240619	100617	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
65	20240619	090624	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
66	20240618	160611	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
67	20240618	150610	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
68	20240618	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
69	20240618	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
70	20240618	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
71	20240618	110613	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
72	20240618	100613	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
73	20240618	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
74	20240617	160608	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
75	20240617	150612	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
76	20240617	140605	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
77	20240617	130606	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
78	20240617	120607	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
79	20240617	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
80	20240617	100603	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
81	20240617	090607	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
82	20240614	160516	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
83	20240614	150517	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
84	20240614	140517	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
85	20240614	130516	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
86	20240614	120521	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
87	20240614	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
88	20240614	100556	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
89	20240614	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
90	20240613	160552	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
91	20240613	150602	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
92	20240613	140555	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
93	20240613	130555	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
94	20240613	120557	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
95	20240613	110551	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
96	20240613	100551	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
97	20240613	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
98	20240612	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
99	20240612	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
100	20240612	140551	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
101	20240612	130549	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
102	20240612	120548	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
103	20240612	110549	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
104	20240612	100550	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
105	20240612	090550	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
106	20240610	160544	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
107	20240610	150550	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
108	20240610	140545	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
109	20240610	130544	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
110	20240610	120546	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
111	20240610	110549	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
112	20240610	100544	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
113	20240610	090551	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
114	20240607	160603	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
115	20240607	150608	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
116	20240607	140605	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
117	20240607	130559	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
118	20240607	120605	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
119	20240607	110558	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
120	20240607	100603	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
121	20240607	090602	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
122	20240605	160602	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
123	20240605	150557	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
124	20240605	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
125	20240605	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
126	20240605	120559	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
127	20240605	110601	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
128	20240605	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
129	20240605	090559	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
130	20240604	160555	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
131	20240604	150554	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
132	20240604	140556	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
133	20240604	130554	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
134	20240604	120553	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
135	20240604	110550	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
136	20240604	100553	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
137	20240604	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
138	20240603	160547	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
139	20240603	150549	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
140	20240603	140545	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
141	20240603	130547	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
142	20240603	120547	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
143	20240603	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
144	20240603	100541	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
145	20240603	090541	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N