KissMeData/073640/price/prices-20240901.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	20240930	160645	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
3	20240930	150654	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
4	20240930	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
5	20240930	130651	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
6	20240930	120647	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
7	20240930	110646	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
8	20240930	100644	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
9	20240930	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
10	20240927	160647	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
11	20240927	150652	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
12	20240927	140658	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
13	20240927	130650	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
14	20240927	120647	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
15	20240927	110650	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
16	20240927	100650	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
17	20240927	090651	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
18	20240926	160638	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
19	20240926	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
20	20240926	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
21	20240926	130646	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
22	20240926	120647	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
23	20240926	110646	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
24	20240926	100647	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
25	20240926	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
26	20240925	160638	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
27	20240925	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
28	20240925	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
29	20240925	130644	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
30	20240925	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
31	20240925	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
32	20240925	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
33	20240925	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
34	20240924	160638	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
35	20240924	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
36	20240924	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
37	20240924	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
38	20240924	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
39	20240924	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
40	20240924	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
41	20240924	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
42	20240923	160636	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
43	20240923	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
44	20240923	140642	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
45	20240923	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
46	20240923	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
47	20240923	110638	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
48	20240923	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
49	20240923	090636	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
50	20240913	160606	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
51	20240913	150610	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
52	20240913	140613	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
53	20240913	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
54	20240913	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
55	20240913	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
56	20240913	100612	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
57	20240913	090614	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
58	20240912	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
59	20240912	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
60	20240912	140611	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
61	20240912	130608	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
62	20240912	120607	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
63	20240912	110605	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
64	20240912	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
65	20240912	090607	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
66	20240911	160554	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
67	20240911	150558	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
68	20240911	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
69	20240911	130557	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
70	20240911	120601	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
71	20240911	110553	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
72	20240911	100553	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
73	20240911	090602	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
74	20240910	160556	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
75	20240910	150559	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
76	20240910	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
77	20240910	130555	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
78	20240910	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
79	20240910	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
80	20240910	100557	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
81	20240910	090555	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
82	20240909	160544	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
83	20240909	150548	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
84	20240909	140552	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
85	20240909	130549	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
86	20240909	120546	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
87	20240909	110547	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
88	20240909	100551	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
89	20240909	090546	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
90	20240906	160539	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
91	20240906	150548	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
92	20240906	140550	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
93	20240906	130547	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
94	20240906	120548	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
95	20240906	110551	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
96	20240906	100546	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
97	20240906	090549	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
98	20240905	160539	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3145	20230830	-79.21	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
99	20240905	150547	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3145	20230830	-79.21	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
100	20240905	140544	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3145	20230830	-79.21	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
101	20240905	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	3145	20230830	-79.21	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
102	20240905	120543	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3145	20230830	-79.21	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
103	20240905	110540	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3145	20230830	-79.21	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
104	20240905	100542	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3145	20230830	-79.21	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
105	20240905	090547	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3145	20230830	-79.21	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
106	20240904	160533	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
107	20240904	150538	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
108	20240904	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	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
109	20240904	130539	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
110	20240904	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	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
111	20240904	110535	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
112	20240904	100538	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
113	20240904	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	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
114	20240903	160530	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
115	20240903	150535	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
116	20240903	140536	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
117	20240903	130535	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
118	20240903	120528	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
119	20240903	110527	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
120	20240903	100527	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
121	20240903	090528	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
122	20240902	160524	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
123	20240902	150532	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
124	20240902	140531	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
125	20240902	130527	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
126	20240902	120531	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
127	20240902	110526	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
128	20240902	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	3290	20230829	-80.12	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
129	20240902	090521	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	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	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N