KissMeData/073640/price/prices-20241001.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	20241031	160712	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2340	20231025	-72.05	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
3	20241031	150721	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2340	20231025	-72.05	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
4	20241031	140720	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2340	20231025	-72.05	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
5	20241031	130719	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2340	20231025	-72.05	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
6	20241031	120720	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2340	20231025	-72.05	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
7	20241031	110720	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2340	20231025	-72.05	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
8	20241031	100719	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2340	20231025	-72.05	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
9	20241031	090717	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2340	20231025	-72.05	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
10	20241030	160715	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2425	20231023	-73.03	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
11	20241030	150732	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2425	20231023	-73.03	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
12	20241030	140720	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2425	20231023	-73.03	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
13	20241030	130722	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2425	20231023	-73.03	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
14	20241030	120731	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2425	20231023	-73.03	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
15	20241030	110719	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2425	20231023	-73.03	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
16	20241030	100717	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2425	20231023	-73.03	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
17	20241030	090721	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2425	20231023	-73.03	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		668829	N	N	0	N	00	N
18	20241029	160654	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2520	20231020	-74.05	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
19	20241029	150707	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2520	20231020	-74.05	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
20	20241029	140629	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2520	20231020	-74.05	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
21	20241029	130659	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2520	20231020	-74.05	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
22	20241029	120703	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2520	20231020	-74.05	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
23	20241029	110718	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2520	20231020	-74.05	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
24	20241029	100700	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2520	20231020	-74.05	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
25	20241028	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2520	20231020	-74.05	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
26	20241028	150657	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2520	20231020	-74.05	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
27	20241028	140700	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2520	20231020	-74.05	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
28	20241028	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	2520	20231020	-74.05	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
29	20241028	120657	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2520	20231020	-74.05	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
30	20241028	110600	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2520	20231020	-74.05	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
31	20241028	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	2520	20231020	-74.05	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
32	20241028	090653	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2520	20231020	-74.05	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2050	-68.10	20231106	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
33	20241025	160651	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2690	20231018	-75.69	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2340	-72.05	20231025	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
34	20241025	150656	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2690	20231018	-75.69	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2340	-72.05	20231025	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
35	20241025	140654	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2690	20231018	-75.69	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2340	-72.05	20231025	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
36	20241025	130657	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2690	20231018	-75.69	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2340	-72.05	20231025	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
37	20241025	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	2690	20231018	-75.69	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2340	-72.05	20231025	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
38	20241025	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2690	20231018	-75.69	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2340	-72.05	20231025	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
39	20241025	100655	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2690	20231018	-75.69	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2340	-72.05	20231025	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
40	20241025	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2690	20231018	-75.69	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2340	-72.05	20231025	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
41	20241024	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	2780	20231017	-76.47	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2340	-72.05	20231025	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
42	20241024	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	2780	20231017	-76.47	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2340	-72.05	20231025	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
43	20241024	140637	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2780	20231017	-76.47	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2340	-72.05	20231025	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
44	20241024	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	2780	20231017	-76.47	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2340	-72.05	20231025	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
45	20241024	120647	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2780	20231017	-76.47	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2340	-72.05	20231025	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
46	20241024	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	2780	20231017	-76.47	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2340	-72.05	20231025	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
47	20241024	100700	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2780	20231017	-76.47	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2340	-72.05	20231025	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
48	20241024	090717	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2780	20231017	-76.47	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2340	-72.05	20231025	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
49	20241023	160647	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2950	20231016	-77.83	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2425	-73.03	20231023	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
50	20241023	150701	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2950	20231016	-77.83	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2425	-73.03	20231023	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
51	20241023	140703	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2950	20231016	-77.83	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2425	-73.03	20231023	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
52	20241023	130652	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2950	20231016	-77.83	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2425	-73.03	20231023	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
53	20241023	120649	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2950	20231016	-77.83	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2425	-73.03	20231023	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
54	20241023	110646	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2950	20231016	-77.83	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2425	-73.03	20231023	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
55	20241023	100650	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	2950	20231016	-77.83	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2425	-73.03	20231023	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
56	20241023	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	2950	20231016	-77.83	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2425	-73.03	20231023	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
57	20241022	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2425	-73.03	20231023	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
58	20241022	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2425	-73.03	20231023	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
59	20241022	140649	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2425	-73.03	20231023	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
60	20241022	130650	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2425	-73.03	20231023	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
61	20241022	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2425	-73.03	20231023	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
62	20241022	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2425	-73.03	20231023	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
63	20241022	100646	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2425	-73.03	20231023	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
64	20241022	090646	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2425	-73.03	20231023	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
65	20241021	160640	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2425	-73.03	20231023	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
66	20241021	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2425	-73.03	20231023	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
67	20241021	140646	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2425	-73.03	20231023	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
68	20241021	130644	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2425	-73.03	20231023	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
69	20241021	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2425	-73.03	20231023	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
70	20241021	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2425	-73.03	20231023	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
71	20241021	100643	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2425	-73.03	20231023	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
72	20241021	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2425	-73.03	20231023	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
73	20241018	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2690	-75.69	20231018	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
74	20241018	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2690	-75.69	20231018	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
75	20241018	140700	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2690	-75.69	20231018	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
76	20241018	130646	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2690	-75.69	20231018	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
77	20241018	120653	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2690	-75.69	20231018	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
78	20241018	110650	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2690	-75.69	20231018	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
79	20241018	100643	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2690	-75.69	20231018	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
80	20241018	090644	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2690	-75.69	20231018	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
81	20241017	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2780	-76.47	20231017	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
82	20241017	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2780	-76.47	20231017	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
83	20241017	140644	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2780	-76.47	20231017	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
84	20241017	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2780	-76.47	20231017	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
85	20241017	120645	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2780	-76.47	20231017	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
86	20241017	110645	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2780	-76.47	20231017	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
87	20241017	100645	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2780	-76.47	20231017	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
88	20241017	090640	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2780	-76.47	20231017	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
89	20241016	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2950	-77.83	20231016	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
90	20241016	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2950	-77.83	20231016	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
91	20241016	140641	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2950	-77.83	20231016	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
92	20241016	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2950	-77.83	20231016	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
93	20241016	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2950	-77.83	20231016	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
94	20241016	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2950	-77.83	20231016	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
95	20241016	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2950	-77.83	20231016	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
96	20241016	090639	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2950	-77.83	20231016	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
97	20241015	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2950	-77.83	20231016	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
98	20241015	150641	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2950	-77.83	20231016	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
99	20241015	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2950	-77.83	20231016	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
100	20241015	130637	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2950	-77.83	20231016	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
101	20241015	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2950	-77.83	20231016	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
102	20241015	110647	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2950	-77.83	20231016	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
103	20241015	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2950	-77.83	20231016	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
104	20241015	090637	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2950	-77.83	20231016	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
105	20241014	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2950	-77.83	20231016	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
106	20241014	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2950	-77.83	20231016	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
107	20241014	140630	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2950	-77.83	20231016	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
108	20241014	130630	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2950	-77.83	20231016	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
109	20241014	120623	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2950	-77.83	20231016	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
110	20241014	110624	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2950	-77.83	20231016	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
111	20241014	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2950	-77.83	20231016	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
112	20241014	090627	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	2950	-77.83	20231016	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
113	20241011	160613	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
114	20241011	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
115	20241011	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
116	20241011	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
117	20241011	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
118	20241011	110620	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
119	20241011	100628	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
120	20241011	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
121	20241010	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
122	20241010	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
123	20241010	140642	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
124	20241010	130641	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
125	20241010	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
126	20241010	110640	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
127	20241010	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
128	20241010	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
129	20241008	160636	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
130	20241008	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
131	20241008	140638	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
132	20241008	130637	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
133	20241008	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
134	20241008	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
135	20241008	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
136	20241008	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
137	20241007	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
138	20241007	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
139	20241007	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
140	20241007	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	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
141	20241007	120652	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
142	20241007	110610	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
143	20241007	100610	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
144	20241007	090643	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
145	20241004	160552	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
146	20241004	150559	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
147	20241004	140600	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
148	20241004	130557	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
149	20241004	120558	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
150	20241004	110554	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
151	20241004	100552	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
152	20241004	090553	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
153	20241002	160550	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
154	20241002	150600	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
155	20241002	140558	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
156	20241002	130553	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
157	20241002	120549	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
158	20241002	110545	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
159	20241002	100543	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N
160	20241002	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	0.70	0	0	654	654	654	654	654	654	654	96	196	100	0	1	1	95587404	625	-26.16	0.74	12	0.00	-25.00	883.00	3065	20231013	-78.66	654	20240319	0.00	1713	-61.82	20240227	654	0.00	20240319	3065	-78.66	20231013	654	0.00	20240319	0.00	N	073640	100	95 억		673329	N	N	0	N	00	N