KissMeData/073640/price/prices-20250201.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	20250225	160653	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
3	20250225	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
4	20250225	140653	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
5	20250225	130655	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
6	20250225	120651	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
7	20250225	110653	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
8	20250225	100651	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
9	20250225	090656	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
10	20250224	160649	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
11	20250224	150648	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
12	20250224	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
13	20250224	130649	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
14	20250224	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
15	20250224	110644	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
16	20250224	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
17	20250224	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
18	20250221	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
19	20250221	150646	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
20	20250221	140645	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
21	20250221	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
22	20250221	120645	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
23	20250221	110642	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
24	20250221	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
25	20250221	090645	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
26	20250220	160641	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
27	20250220	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
28	20250220	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
29	20250220	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
30	20250220	120641	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
31	20250220	110641	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
32	20250220	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
33	20250220	090644	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
34	20250219	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
35	20250219	150640	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
36	20250219	140637	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
37	20250219	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
38	20250219	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
39	20250219	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
40	20250219	100638	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
41	20250219	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
42	20250218	160637	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
43	20250218	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
44	20250218	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
45	20250218	130636	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
46	20250218	120637	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
47	20250218	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
48	20250218	100636	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
49	20250218	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
50	20250217	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
51	20250217	150635	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
52	20250217	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
53	20250217	130636	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
54	20250217	120637	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
55	20250217	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
56	20250217	100633	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
57	20250217	090636	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
58	20250214	160632	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
59	20250214	150630	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
60	20250214	140632	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
61	20250214	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
62	20250214	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
63	20250214	110629	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
64	20250214	100630	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
65	20250214	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
66	20250213	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
67	20250213	150626	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
68	20250213	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
69	20250213	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
70	20250213	120626	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
71	20250213	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
72	20250213	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
73	20250213	090622	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
74	20250212	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
75	20250212	150622	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
76	20250212	140622	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
77	20250212	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
78	20250212	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
79	20250212	110620	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
80	20250212	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
81	20250212	090624	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
82	20250211	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
83	20250211	150622	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
84	20250211	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
85	20250211	130621	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
86	20250211	120621	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
87	20250211	110622	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
88	20250211	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
89	20250211	090624	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
90	20250210	160619	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
91	20250210	150618	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
92	20250210	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
93	20250210	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
94	20250210	120616	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
95	20250210	110614	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
96	20250210	100615	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
97	20250210	090611	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
98	20250207	160608	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
99	20250207	150610	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
100	20250207	140608	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
101	20250207	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
102	20250207	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
103	20250207	110606	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
104	20250207	100608	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
105	20250207	090611	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
106	20250206	160553	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
107	20250206	150556	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
108	20250206	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
109	20250206	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
110	20250206	120552	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
111	20250206	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
112	20250206	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
113	20250206	090556	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
114	20250205	160547	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
115	20250205	150550	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
116	20250205	140551	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
117	20250205	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
118	20250205	120550	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
119	20250205	110549	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
120	20250205	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
121	20250205	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
122	20250204	160542	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
123	20250204	150544	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
124	20250204	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
125	20250204	130545	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
126	20250204	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	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
127	20250204	110537	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
128	20250204	100542	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N
129	20250204	090541	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-26.16	0.74	12	0.00	-25.00	883.00	1713	20240227	-61.82	654	20240319	0.00	654	0.00	20250102	654	0.00	20250102	1713	-61.82	20240227	654	0.00	20240319	0.00	N	073640	100	106 억		668829	N	N	0	N	00	N