KissMeData/073640/price/prices-20241201.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	20241231	160659	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
3	20241231	150659	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
4	20241231	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	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
5	20241231	130700	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
6	20241231	120659	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
7	20241231	110658	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
8	20241231	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	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
9	20241231	090701	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
10	20241230	160656	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
11	20241230	150700	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
12	20241230	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	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
13	20241230	130658	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
14	20241230	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	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
15	20241230	110657	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
16	20241230	100657	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
17	20241230	090659	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
18	20241227	160655	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
19	20241227	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	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
20	20241227	140656	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
21	20241227	130656	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
22	20241227	120655	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
23	20241227	110654	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
24	20241227	100653	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
25	20241227	090657	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
26	20241226	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	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
27	20241226	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	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
28	20241226	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	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
29	20241226	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	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
30	20241226	120646	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
31	20241226	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	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
32	20241226	100649	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
33	20241226	090650	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
34	20241224	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	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
35	20241224	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	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
36	20241224	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	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
37	20241224	130648	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
38	20241224	120648	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
39	20241224	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	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
40	20241224	100649	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
41	20241224	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	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
42	20241223	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	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
43	20241223	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	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
44	20241223	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	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
45	20241223	130643	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
46	20241223	120644	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
47	20241223	110643	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
48	20241223	100639	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
49	20241223	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	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
50	20241220	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	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
51	20241220	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	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
52	20241220	140640	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
53	20241220	130639	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
54	20241220	120638	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
55	20241220	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	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
56	20241220	100640	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
57	20241220	090641	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
58	20241219	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	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
59	20241219	150636	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
60	20241219	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	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
61	20241219	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	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
62	20241219	120639	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
63	20241219	110637	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
64	20241219	100629	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
65	20241219	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	1713	20240227	-61.82	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
66	20241218	160634	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1740	20231211	-62.41	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
67	20241218	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	1740	20231211	-62.41	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
68	20241218	140635	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1740	20231211	-62.41	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
69	20241218	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	1740	20231211	-62.41	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
70	20241218	120629	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1740	20231211	-62.41	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
71	20241218	110636	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1740	20231211	-62.41	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
72	20241218	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	1740	20231211	-62.41	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
73	20241218	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	1740	20231211	-62.41	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
74	20241217	160633	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
75	20241217	150636	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
76	20241217	140636	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
77	20241217	130624	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
78	20241217	120622	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
79	20241217	110626	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
80	20241217	100627	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
81	20241217	090634	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
82	20241216	160626	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
83	20241216	150634	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
84	20241216	140634	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
85	20241216	130634	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
86	20241216	120635	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
87	20241216	110633	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
88	20241216	100634	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
89	20241216	090634	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
90	20241213	160627	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
91	20241213	150632	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
92	20241213	140633	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
93	20241213	130633	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
94	20241213	120633	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
95	20241213	110631	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
96	20241213	100631	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
97	20241213	090633	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
98	20241212	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	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
99	20241212	150629	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
100	20241212	140627	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
101	20241212	130626	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
102	20241212	120614	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
103	20241212	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	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
104	20241212	100623	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
105	20241212	090629	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
106	20241211	160622	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1740	-62.41	20231211	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
107	20241211	150505	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1740	-62.41	20231211	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
108	20241211	140628	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1740	-62.41	20231211	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
109	20241211	130629	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1740	-62.41	20231211	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
110	20241211	120630	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1740	-62.41	20231211	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
111	20241211	110627	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1740	-62.41	20231211	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
112	20241211	100629	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1740	-62.41	20231211	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
113	20241211	090632	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1740	-62.41	20231211	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
114	20241210	160623	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1740	-62.41	20231211	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
115	20241210	150625	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1740	-62.41	20231211	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
116	20241210	140625	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1740	-62.41	20231211	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
117	20241210	130624	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1740	-62.41	20231211	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
118	20241210	120624	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1740	-62.41	20231211	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
119	20241210	110623	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1740	-62.41	20231211	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
120	20241210	100624	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1740	-62.41	20231211	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
121	20241210	090628	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1750	20231208	-62.63	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1740	-62.41	20231211	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
122	20241209	160621	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1740	-62.41	20231211	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
123	20241209	150624	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1740	-62.41	20231211	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
124	20241209	140623	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1740	-62.41	20231211	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
125	20241209	130625	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1740	-62.41	20231211	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
126	20241209	120622	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1740	-62.41	20231211	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
127	20241209	110623	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1740	-62.41	20231211	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
128	20241209	100621	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1740	-62.41	20231211	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
129	20241209	090619	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1740	-62.41	20231211	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
130	20241206	160617	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
131	20241206	150620	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
132	20241206	140618	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
133	20241206	130619	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
134	20241206	120615	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
135	20241206	110617	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
136	20241206	100614	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
137	20241206	090618	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
138	20241205	160607	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
139	20241205	150611	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
140	20241205	140603	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
141	20241205	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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
142	20241205	120608	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
143	20241205	110608	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
144	20241205	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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
145	20241205	090609	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
146	20241204	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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
147	20241204	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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
148	20241204	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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
149	20241204	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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
150	20241204	120554	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
151	20241204	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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
152	20241204	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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
153	20241204	090558	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
154	20241203	160625	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
155	20241203	150645	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
156	20241203	140631	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
157	20241203	130634	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
158	20241203	120646	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
159	20241203	110628	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
160	20241203	100617	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
161	20241203	090615	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
162	20241202	160600	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
163	20241202	150644	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
164	20241202	140628	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
165	20241202	130612	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
166	20241202	120631	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
167	20241202	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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
168	20241202	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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
169	20241202	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	1845	20231130	-64.55	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	1750	-62.63	20231208	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N