KissMeData/073640/price/prices-20240501.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	20240531	160652	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
3	20240531	150647	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
4	20240531	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
5	20240531	130653	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
6	20240531	120656	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
7	20240531	110652	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
8	20240531	100654	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
9	20240531	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
10	20240530	160648	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
11	20240530	150649	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
12	20240530	140649	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
13	20240530	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
14	20240530	120649	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
15	20240530	110649	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
16	20240530	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
17	20240530	090649	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
18	20240529	160643	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
19	20240529	150642	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
20	20240529	140643	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
21	20240529	130644	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
22	20240529	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
23	20240529	110645	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
24	20240529	100644	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
25	20240529	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
26	20240528	160639	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
27	20240528	150642	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
28	20240528	140643	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
29	20240528	130640	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
30	20240528	120640	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
31	20240528	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
32	20240528	100641	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
33	20240528	090642	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
34	20240527	160630	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
35	20240527	150641	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
36	20240527	140639	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
37	20240527	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
38	20240527	120640	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
39	20240527	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
40	20240527	100637	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
41	20240527	090638	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
42	20240524	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
43	20240524	150605	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
44	20240524	140609	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
45	20240524	130606	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
46	20240524	120607	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
47	20240524	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
48	20240524	100609	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
49	20240524	090606	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
50	20240523	160603	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
51	20240523	150609	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
52	20240523	140609	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
53	20240523	130607	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
54	20240523	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
55	20240523	110603	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
56	20240523	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
57	20240523	090607	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
58	20240522	160558	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
59	20240522	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
60	20240522	140605	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
61	20240522	130601	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
62	20240522	120613	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
63	20240522	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
64	20240522	100603	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
65	20240522	090602	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
66	20240521	160557	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
67	20240521	150602	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
68	20240521	140600	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
69	20240521	130601	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
70	20240521	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
71	20240521	110602	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
72	20240521	100600	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
73	20240521	090557	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
74	20240517	160601	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
75	20240517	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
76	20240517	140557	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
77	20240517	130553	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
78	20240517	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
79	20240517	110555	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
80	20240517	100550	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
81	20240517	090554	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
82	20240516	160550	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
83	20240516	150549	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
84	20240516	140553	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
85	20240516	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
86	20240516	120549	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
87	20240516	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
88	20240516	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
89	20240516	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
90	20240514	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
91	20240514	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
92	20240514	140556	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
93	20240514	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
94	20240514	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
95	20240514	110555	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
96	20240514	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
97	20240514	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
98	20240513	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
99	20240513	150557	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
100	20240513	140555	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
101	20240513	130549	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
102	20240513	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
103	20240513	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
104	20240513	100554	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
105	20240513	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
106	20240510	160537	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
107	20240510	150542	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
108	20240510	140545	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
109	20240510	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
110	20240510	120537	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
111	20240510	110539	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
112	20240510	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
113	20240510	090540	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
114	20240509	160550	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
115	20240509	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
116	20240509	140538	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
117	20240509	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
118	20240509	120542	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
119	20240509	110531	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
120	20240509	100534	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
121	20240509	090531	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
122	20240508	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
123	20240508	150534	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
124	20240508	140527	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
125	20240508	130526	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
126	20240508	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
127	20240508	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
128	20240508	100535	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
129	20240508	090533	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
130	20240503	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
131	20240503	150543	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
132	20240503	140543	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
133	20240503	130544	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
134	20240503	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
135	20240503	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
136	20240503	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
137	20240503	090538	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
138	20240502	160536	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
139	20240502	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
140	20240502	140535	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
141	20240502	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	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
142	20240502	120532	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
143	20240502	110532	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
144	20240502	100530	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
145	20240502	090532	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	7640	20230712	-91.44	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	7640	-91.44	20230712	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N