KissMeData/073640/price/prices-20240801.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	20240830	160632	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3145	-79.21	20230830	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
3	20240830	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	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3145	-79.21	20230830	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
4	20240830	140637	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3145	-79.21	20230830	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
5	20240830	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	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3145	-79.21	20230830	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
6	20240830	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	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3145	-79.21	20230830	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
7	20240830	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	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3145	-79.21	20230830	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
8	20240830	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	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3145	-79.21	20230830	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
9	20240830	090640	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3145	-79.21	20230830	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
10	20240829	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	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
11	20240829	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	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
12	20240829	140648	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
13	20240829	130649	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
14	20240829	120645	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
15	20240829	110648	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
16	20240829	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	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
17	20240829	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	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
18	20240828	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	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
19	20240828	150630	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
20	20240828	140632	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
21	20240828	130630	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
22	20240828	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	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
23	20240828	110628	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
24	20240828	100653	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
25	20240828	090639	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
26	20240827	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	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
27	20240827	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	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
28	20240827	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	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
29	20240827	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	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
30	20240827	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	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
31	20240827	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	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
32	20240827	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	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
33	20240827	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	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
34	20240826	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	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
35	20240826	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	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
36	20240826	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	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
37	20240826	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	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
38	20240826	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	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
39	20240826	110625	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
40	20240826	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	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
41	20240826	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	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
42	20240823	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	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
43	20240823	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	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
44	20240823	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	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
45	20240823	130626	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
46	20240823	120624	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
47	20240823	110625	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
48	20240823	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	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
49	20240823	090627	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
50	20240822	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	3525	20230816	-81.45	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
51	20240822	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	3525	20230816	-81.45	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
52	20240822	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	3525	20230816	-81.45	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
53	20240822	130627	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3525	20230816	-81.45	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
54	20240822	120630	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3525	20230816	-81.45	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
55	20240822	110624	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3525	20230816	-81.45	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
56	20240822	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	3525	20230816	-81.45	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
57	20240822	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	3525	20230816	-81.45	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
58	20240821	160620	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	4330	20230814	-84.90	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
59	20240821	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	4330	20230814	-84.90	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
60	20240821	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	4330	20230814	-84.90	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
61	20240821	130630	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	4330	20230814	-84.90	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
62	20240821	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	4330	20230814	-84.90	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
63	20240821	110624	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	4330	20230814	-84.90	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
64	20240821	100630	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	4330	20230814	-84.90	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
65	20240821	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	4330	20230814	-84.90	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
66	20240820	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	4770	20230811	-86.29	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
67	20240820	150624	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	4770	20230811	-86.29	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
68	20240820	140622	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	4770	20230811	-86.29	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
69	20240820	130624	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	4770	20230811	-86.29	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
70	20240820	120622	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	4770	20230811	-86.29	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
71	20240820	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	4770	20230811	-86.29	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
72	20240820	100618	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	4770	20230811	-86.29	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
73	20240820	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	4770	20230811	-86.29	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
74	20240819	160613	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5120	20230810	-87.23	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
75	20240819	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	5120	20230810	-87.23	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
76	20240819	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	5120	20230810	-87.23	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
77	20240819	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	5120	20230810	-87.23	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
78	20240819	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	5120	20230810	-87.23	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
79	20240819	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	5120	20230810	-87.23	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
80	20240819	100618	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5120	20230810	-87.23	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
81	20240819	090617	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5120	20230810	-87.23	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3290	-80.12	20230829	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
82	20240816	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	5120	20230810	-87.23	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3525	-81.45	20230816	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
83	20240816	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	5120	20230810	-87.23	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3525	-81.45	20230816	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
84	20240816	140616	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5120	20230810	-87.23	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3525	-81.45	20230816	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
85	20240816	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	5120	20230810	-87.23	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3525	-81.45	20230816	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
86	20240816	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	5120	20230810	-87.23	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3525	-81.45	20230816	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
87	20240816	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	5120	20230810	-87.23	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3525	-81.45	20230816	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
88	20240816	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	5120	20230810	-87.23	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3525	-81.45	20230816	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
89	20240816	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	5120	20230810	-87.23	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3525	-81.45	20230816	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
90	20240814	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	5540	20230808	-88.19	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	4330	-84.90	20230814	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
91	20240814	150615	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5540	20230808	-88.19	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	4330	-84.90	20230814	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
92	20240814	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	5540	20230808	-88.19	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	4330	-84.90	20230814	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
93	20240814	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	5540	20230808	-88.19	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	4330	-84.90	20230814	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
94	20240814	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	5540	20230808	-88.19	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	4330	-84.90	20230814	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
95	20240814	110611	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5540	20230808	-88.19	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	4330	-84.90	20230814	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
96	20240814	100610	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5540	20230808	-88.19	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	4330	-84.90	20230814	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
97	20240814	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	5540	20230808	-88.19	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	4330	-84.90	20230814	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
98	20240813	160604	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5540	20230808	-88.19	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	4330	-84.90	20230814	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
99	20240813	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	5540	20230808	-88.19	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	4330	-84.90	20230814	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
100	20240813	140610	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5540	20230808	-88.19	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	4330	-84.90	20230814	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
101	20240813	130610	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5540	20230808	-88.19	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	4330	-84.90	20230814	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
102	20240813	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	5540	20230808	-88.19	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	4330	-84.90	20230814	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
103	20240813	110604	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5540	20230808	-88.19	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	4330	-84.90	20230814	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
104	20240813	100605	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5540	20230808	-88.19	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	4330	-84.90	20230814	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
105	20240813	090609	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5540	20230808	-88.19	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	4330	-84.90	20230814	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
106	20240812	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	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	4330	-84.90	20230814	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
107	20240812	150603	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	4330	-84.90	20230814	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
108	20240812	140602	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	4330	-84.90	20230814	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
109	20240812	130600	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	4330	-84.90	20230814	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
110	20240812	120558	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	4330	-84.90	20230814	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
111	20240812	110559	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	4330	-84.90	20230814	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
112	20240812	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	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	4330	-84.90	20230814	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
113	20240812	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	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	4330	-84.90	20230814	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
114	20240809	160553	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5120	-87.23	20230810	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
115	20240809	150607	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5120	-87.23	20230810	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
116	20240809	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	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5120	-87.23	20230810	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
117	20240809	130605	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5120	-87.23	20230810	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
118	20240809	120603	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5120	-87.23	20230810	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
119	20240809	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	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5120	-87.23	20230810	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
120	20240809	100607	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5120	-87.23	20230810	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
121	20240809	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	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5120	-87.23	20230810	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
122	20240808	160551	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5540	-88.19	20230808	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
123	20240808	150556	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5540	-88.19	20230808	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
124	20240808	140558	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5540	-88.19	20230808	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
125	20240808	130558	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5540	-88.19	20230808	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
126	20240808	120604	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5540	-88.19	20230808	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
127	20240808	110559	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5540	-88.19	20230808	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
128	20240808	100555	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5540	-88.19	20230808	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
129	20240808	090553	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5540	-88.19	20230808	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
130	20240807	160543	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5540	-88.19	20230808	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
131	20240807	150553	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5540	-88.19	20230808	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
132	20240807	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	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5540	-88.19	20230808	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
133	20240807	130551	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5540	-88.19	20230808	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
134	20240807	120555	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5540	-88.19	20230808	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
135	20240807	110554	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5540	-88.19	20230808	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
136	20240807	100548	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5540	-88.19	20230808	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
137	20240807	090548	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5540	-88.19	20230808	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
138	20240806	160542	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5540	-88.19	20230808	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
139	20240806	150551	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5540	-88.19	20230808	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
140	20240806	140548	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5540	-88.19	20230808	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
141	20240806	130548	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5540	-88.19	20230808	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
142	20240806	120551	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5540	-88.19	20230808	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
143	20240806	110544	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5540	-88.19	20230808	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
144	20240806	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	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5540	-88.19	20230808	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
145	20240806	090545	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5540	-88.19	20230808	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
146	20240805	160535	51	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5540	-88.19	20230808	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
147	20240805	150545	51	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5540	-88.19	20230808	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
148	20240805	140546	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5540	-88.19	20230808	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
149	20240805	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	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5540	-88.19	20230808	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
150	20240805	120541	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5540	-88.19	20230808	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
151	20240805	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	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5540	-88.19	20230808	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
152	20240805	100539	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5540	-88.19	20230808	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
153	20240805	090537	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	5540	-88.19	20230808	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
154	20240802	160532	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	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
155	20240802	150530	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	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
156	20240802	140534	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	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
157	20240802	130534	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	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
158	20240802	120533	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	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
159	20240802	110534	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	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
160	20240802	100529	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	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
161	20240802	090535	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	5950	20230804	-89.01	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
162	20240801	160529	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6230	20230726	-89.50	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
163	20240801	150545	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6230	20230726	-89.50	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
164	20240801	140539	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6230	20230726	-89.50	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
165	20240801	130531	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6230	20230726	-89.50	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
166	20240801	120536	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6230	20230726	-89.50	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
167	20240801	110536	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6230	20230726	-89.50	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
168	20240801	100532	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6230	20230726	-89.50	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
169	20240801	090524	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	6230	20230726	-89.50	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