KissMeData/073640/price/prices-20240701.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	20240731	160646	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5950	-89.01	20230804	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
3	20240731	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5950	-89.01	20230804	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
4	20240731	140653	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5950	-89.01	20230804	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
5	20240731	130652	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5950	-89.01	20230804	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
6	20240731	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5950	-89.01	20230804	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
7	20240731	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5950	-89.01	20230804	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
8	20240731	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5950	-89.01	20230804	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
9	20240731	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	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5950	-89.01	20230804	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
10	20240730	160634	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5950	-89.01	20230804	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
11	20240730	150646	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5950	-89.01	20230804	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
12	20240730	140638	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5950	-89.01	20230804	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
13	20240730	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	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5950	-89.01	20230804	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
14	20240730	120637	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5950	-89.01	20230804	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
15	20240730	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	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5950	-89.01	20230804	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
16	20240730	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	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5950	-89.01	20230804	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
17	20240730	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	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5950	-89.01	20230804	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
18	20240729	160634	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5950	-89.01	20230804	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
19	20240729	150642	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5950	-89.01	20230804	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
20	20240729	140647	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5950	-89.01	20230804	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
21	20240729	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5950	-89.01	20230804	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
22	20240729	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5950	-89.01	20230804	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
23	20240729	110639	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5950	-89.01	20230804	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
24	20240729	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5950	-89.01	20230804	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
25	20240729	090635	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5950	-89.01	20230804	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
26	20240726	160626	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6230	-89.50	20230726	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
27	20240726	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6230	-89.50	20230726	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
28	20240726	140633	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6230	-89.50	20230726	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
29	20240726	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6230	-89.50	20230726	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
30	20240726	120638	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6230	-89.50	20230726	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
31	20240726	110636	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6230	-89.50	20230726	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
32	20240726	100634	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6230	-89.50	20230726	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
33	20240726	090629	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6230	-89.50	20230726	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
34	20240725	160630	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
35	20240725	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	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
36	20240725	140638	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
37	20240725	130633	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
38	20240725	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
39	20240725	110632	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
40	20240725	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
41	20240725	090629	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
42	20240724	160626	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
43	20240724	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
44	20240724	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
45	20240724	130638	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
46	20240724	120637	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
47	20240724	110634	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
48	20240724	100638	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
49	20240724	090630	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
50	20240723	160623	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
51	20240723	150637	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
52	20240723	140626	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
53	20240723	130623	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
54	20240723	120628	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
55	20240723	110631	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
56	20240723	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
57	20240723	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
58	20240722	160622	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
59	20240722	150627	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
60	20240722	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
61	20240722	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
62	20240722	120626	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
63	20240722	110623	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
64	20240722	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
65	20240722	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	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
66	20240719	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	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
67	20240719	150617	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
68	20240719	140621	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
69	20240719	130613	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
70	20240719	120613	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
71	20240719	110617	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
72	20240719	100525	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
73	20240719	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6990	20230725	-90.64	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
74	20240718	160605	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
75	20240718	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	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
76	20240718	140609	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
77	20240718	130609	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
78	20240718	120610	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
79	20240718	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	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
80	20240718	100616	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
81	20240718	090615	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
82	20240717	160639	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
83	20240717	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	0.70	0	0	654	654	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	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
84	20240717	140640	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
85	20240717	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	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
86	20240717	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	0.70	0	0	654	654	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	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
87	20240717	110640	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
88	20240717	100639	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
89	20240717	090526	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
90	20240716	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	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
91	20240716	150646	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
92	20240716	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	0.70	0	0	654	654	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	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
93	20240716	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	0.70	0	0	654	654	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	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
94	20240716	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	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
95	20240716	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	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
96	20240716	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	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
97	20240716	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	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
98	20240715	160633	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
99	20240715	150638	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
100	20240715	140636	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
101	20240715	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	0.70	0	0	654	654	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	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
102	20240715	120637	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
103	20240715	110636	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
104	20240715	100637	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
105	20240715	090637	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	6990	-90.64	20230725	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
106	20240712	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	0.70	0	0	654	654	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
107	20240712	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	0.70	0	0	654	654	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
108	20240712	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	0.70	0	0	654	654	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
109	20240712	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	0.70	0	0	654	654	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
110	20240712	120635	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
111	20240712	110632	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
112	20240712	100635	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
113	20240712	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	0.70	0	0	654	654	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
114	20240711	160629	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
115	20240711	150635	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
116	20240711	140634	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
117	20240711	130632	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
118	20240711	120632	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	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
119	20240711	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	0.70	0	0	654	654	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
120	20240711	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	0.70	0	0	654	654	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
121	20240711	090629	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
122	20240710	160629	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
123	20240710	150631	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
124	20240710	140629	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
125	20240710	130629	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	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
126	20240710	120629	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
127	20240710	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	0.70	0	0	654	654	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
128	20240710	100625	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
129	20240710	090628	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
130	20240709	160627	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	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
131	20240709	150628	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
132	20240709	140629	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
133	20240709	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	0.70	0	0	654	654	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
134	20240709	120632	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	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
135	20240709	110631	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
136	20240709	100629	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
137	20240709	090628	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
138	20240708	160623	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	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
139	20240708	150625	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	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
140	20240708	140627	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
141	20240708	130623	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
142	20240708	120625	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
143	20240708	110623	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
144	20240708	100623	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
145	20240708	090623	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
146	20240705	160621	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
147	20240705	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	0.70	0	0	654	654	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
148	20240705	140623	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
149	20240705	130623	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
150	20240705	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
151	20240705	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
152	20240705	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	0.70	0	0	654	654	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
153	20240705	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
154	20240704	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
155	20240704	150621	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
156	20240704	140621	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
157	20240704	130621	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	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
158	20240704	120620	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	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
159	20240704	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
160	20240704	100620	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
161	20240704	090620	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
162	20240703	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	0.70	0	0	654	654	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
163	20240703	150619	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	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
164	20240703	140620	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	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
165	20240703	130618	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
166	20240703	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
167	20240703	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
168	20240703	100620	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
169	20240703	090618	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
170	20240702	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
171	20240702	150617	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	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
172	20240702	140617	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
173	20240702	130617	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	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
174	20240702	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
175	20240702	110617	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
176	20240702	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
177	20240702	090618	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
178	20240701	160615	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
179	20240701	150617	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	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
180	20240701	140615	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	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
181	20240701	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
182	20240701	120617	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	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
183	20240701	110615	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	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
184	20240701	100614	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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
185	20240701	090613	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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