KissMeData/048470/price/prices-20240101.csv

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
20240123,120520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3725,30,2,0.81,215048635,58586,63.51,3710,3735,3610,4800,2590,3695,3670.65,0.82,0,8035,3801,3747,3721,3667,3641,3735,3655,50,1105,500,2430,5,1,10000000,373,-8.12,0.52,12,0.59,-459.00,7173.00,4950,20230330,-24.75,3310,20231020,12.54,4200,-11.31,20240102,3610,3.19,20240123,4950,-24.75,20230330,3310,12.54,20231020,3.73,N,048470,500,50 억,,82327,N,N,0,N,00,N
20240123,110518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3690,-5,5,-0.14,193310630,52740,57.17,3710,3715,3610,4800,2590,3695,3665.35,0.82,0,5759,3801,3747,3721,3667,3641,3735,3655,50,1105,500,2430,5,1,10000000,369,-8.04,0.51,12,0.53,-459.00,7173.00,4950,20230330,-25.45,3310,20231020,11.48,4200,-12.14,20240102,3610,2.22,20240123,4950,-25.45,20230330,3310,11.48,20231020,3.73,N,048470,500,50 억,,82327,N,N,0,N,00,N
20240123,100517,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,5,2,0.14,153693940,42029,45.56,3710,3710,3610,4800,2590,3695,3656.85,0.82,0,-1635,3801,3747,3721,3667,3641,3735,3655,50,1105,500,2430,5,1,10000000,370,-8.06,0.52,12,0.42,-459.00,7173.00,4950,20230330,-25.25,3310,20231020,11.78,4200,-11.90,20240102,3610,2.49,20240123,4950,-25.25,20230330,3310,11.78,20231020,3.73,N,048470,500,50 억,,82327,N,N,0,N,00,N
20240123,090517,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3650,-45,5,-1.22,36093925,9841,10.67,3710,3710,3650,4800,2590,3695,3667.71,0.82,0,-2927,3801,3747,3721,3667,3641,3735,3655,50,1105,500,2430,5,1,10000000,365,-7.95,0.51,12,0.10,-459.00,7173.00,4950,20230330,-26.26,3310,20231020,10.27,4200,-13.10,20240102,3650,0.00,20240123,4950,-26.26,20230330,3310,10.27,20231020,3.73,N,048470,500,50 억,,82327,N,N,0,N,00,N
20240119,160514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3735,0,3,0.00,436677020,115580,81.58,3785,3830,3735,4855,2615,3735,3778.44,0.81,0,19642,3961,3847,3776,3662,3591,3812,3627,50,1120,500,2460,5,1,10000000,374,-8.14,0.52,12,1.16,-459.00,7173.00,4950,20230330,-24.55,3310,20231020,12.84,4200,-11.07,20240102,3705,0.81,20240118,4950,-24.55,20230330,3310,12.84,20231020,3.79,N,048470,500,50 억,,81014,N,N,0,N,00,N
20240119,150516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3740,5,2,0.13,401033985,106047,74.85,3785,3830,3735,4855,2615,3735,3781.66,0.81,0,18823,3961,3847,3776,3662,3591,3812,3627,50,1120,500,2460,5,1,10000000,374,-8.15,0.52,12,1.06,-459.00,7173.00,4950,20230330,-24.44,3310,20231020,12.99,4200,-10.95,20240102,3705,0.94,20240118,4950,-24.44,20230330,3310,12.99,20231020,3.79,N,048470,500,50 억,,81014,N,N,0,N,00,N
20240119,140515,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3775,40,2,1.07,320518265,84572,59.69,3785,3830,3760,4855,2615,3735,3789.89,0.81,0,19694,3961,3847,3776,3662,3591,3812,3627,50,1120,500,2460,5,1,10000000,378,-8.22,0.53,12,0.85,-459.00,7173.00,4950,20230330,-23.74,3310,20231020,14.05,4200,-10.12,20240102,3705,1.89,20240118,4950,-23.74,20230330,3310,14.05,20231020,3.79,N,048470,500,50 억,,81014,N,N,0,N,00,N
20240119,130515,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,65,2,1.74,295154955,77870,54.96,3785,3830,3760,4855,2615,3735,3790.36,0.81,0,19297,3961,3847,3776,3662,3591,3812,3627,50,1120,500,2460,5,1,10000000,380,-8.28,0.53,12,0.78,-459.00,7173.00,4950,20230330,-23.23,3310,20231020,14.80,4200,-9.52,20240102,3705,2.56,20240118,4950,-23.23,20230330,3310,14.80,20231020,3.79,N,048470,500,50 억,,81014,N,N,0,N,00,N
20240119,120517,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3775,40,2,1.07,241627670,63788,45.02,3785,3830,3760,4855,2615,3735,3787.98,0.81,0,26547,3961,3847,3776,3662,3591,3812,3627,50,1120,500,2460,5,1,10000000,378,-8.22,0.53,12,0.64,-459.00,7173.00,4950,20230330,-23.74,3310,20231020,14.05,4200,-10.12,20240102,3705,1.89,20240118,4950,-23.74,20230330,3310,14.05,20231020,3.79,N,048470,500,50 억,,81014,N,N,0,N,00,N
20240119,110517,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3775,40,2,1.07,186161155,49051,34.62,3785,3830,3775,4855,2615,3735,3795.26,0.81,0,26363,3961,3847,3776,3662,3591,3812,3627,50,1120,500,2460,5,1,10000000,378,-8.22,0.53,12,0.49,-459.00,7173.00,4950,20230330,-23.74,3310,20231020,14.05,4200,-10.12,20240102,3705,1.89,20240118,4950,-23.74,20230330,3310,14.05,20231020,3.79,N,048470,500,50 억,,81014,N,N,0,N,00,N
20240119,100520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3815,80,2,2.14,112454950,29580,20.88,3785,3830,3775,4855,2615,3735,3801.72,0.81,0,16746,3961,3847,3776,3662,3591,3812,3627,50,1120,500,2460,5,1,10000000,382,-8.31,0.53,12,0.30,-459.00,7173.00,4950,20230330,-22.93,3310,20231020,15.26,4200,-9.17,20240102,3705,2.97,20240118,4950,-22.93,20230330,3310,15.26,20231020,3.79,N,048470,500,50 억,,81014,N,N,0,N,00,N
20240119,090514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3795,60,2,1.61,30600590,8083,5.71,3785,3800,3775,4855,2615,3735,3785.80,0.81,0,7055,3961,3847,3776,3662,3591,3812,3627,50,1120,500,2460,5,1,10000000,380,-8.27,0.53,12,0.08,-459.00,7173.00,4950,20230330,-23.33,3310,20231020,14.65,4200,-9.64,20240102,3705,2.43,20240118,4950,-23.33,20230330,3310,14.65,20231020,3.79,N,048470,500,50 억,,81014,N,N,0,N,00,N
20240118,160513,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3735,-30,5,-0.80,527625495,139740,76.86,3755,3890,3705,4890,2640,3765,3776.23,0.58,0,22566,3935,3850,3800,3715,3665,3825,3690,50,1125,500,2480,5,1,10000000,374,-8.14,0.52,12,1.40,-459.00,7173.00,4950,20230330,-24.55,3310,20231020,12.84,4200,-11.07,20240102,3705,0.81,20240118,4950,-24.55,20230330,3310,12.84,20231020,3.84,N,048470,500,50 억,,57952,N,N,0,N,00,N
20240118,150514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3760,-5,5,-0.13,462789915,122419,67.33,3755,3890,3705,4890,2640,3765,3780.38,0.58,0,19966,3935,3850,3800,3715,3665,3825,3690,50,1125,500,2480,5,1,10000000,376,-8.19,0.52,12,1.22,-459.00,7173.00,4950,20230330,-24.04,3310,20231020,13.60,4200,-10.48,20240102,3705,1.48,20240118,4950,-24.04,20230330,3310,13.60,20231020,3.84,N,048470,500,50 억,,57952,N,N,0,N,00,N
20240118,140514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3730,-35,5,-0.93,415388170,109727,60.35,3755,3890,3705,4890,2640,3765,3785.65,0.58,0,14751,3935,3850,3800,3715,3665,3825,3690,50,1125,500,2480,5,1,10000000,373,-8.13,0.52,12,1.10,-459.00,7173.00,4950,20230330,-24.65,3310,20231020,12.69,4200,-11.19,20240102,3705,0.67,20240118,4950,-24.65,20230330,3310,12.69,20231020,3.84,N,048470,500,50 억,,57952,N,N,0,N,00,N
20240118,130514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,5,2,0.13,349180160,92059,50.64,3755,3890,3705,4890,2640,3765,3793.00,0.58,0,13412,3935,3850,3800,3715,3665,3825,3690,50,1125,500,2480,5,1,10000000,377,-8.21,0.53,12,0.92,-459.00,7173.00,4950,20230330,-23.84,3310,20231020,13.90,4200,-10.24,20240102,3705,1.75,20240118,4950,-23.84,20230330,3310,13.90,20231020,3.84,N,048470,500,50 억,,57952,N,N,0,N,00,N
20240118,120515,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3785,20,2,0.53,290684770,76571,42.12,3755,3890,3705,4890,2640,3765,3796.28,0.58,0,9270,3935,3850,3800,3715,3665,3825,3690,50,1125,500,2480,5,1,10000000,379,-8.25,0.53,12,0.77,-459.00,7173.00,4950,20230330,-23.54,3310,20231020,14.35,4200,-9.88,20240102,3705,2.16,20240118,4950,-23.54,20230330,3310,14.35,20231020,3.84,N,048470,500,50 억,,57952,N,N,0,N,00,N
20240118,110515,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3815,50,2,1.33,248420455,65418,35.98,3755,3890,3705,4890,2640,3765,3797.43,0.58,0,7468,3935,3850,3800,3715,3665,3825,3690,50,1125,500,2480,5,1,10000000,382,-8.31,0.53,12,0.65,-459.00,7173.00,4950,20230330,-22.93,3310,20231020,15.26,4200,-9.17,20240102,3705,2.97,20240118,4950,-22.93,20230330,3310,15.26,20231020,3.84,N,048470,500,50 억,,57952,N,N,0,N,00,N
20240118,100514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3810,45,2,1.20,205321845,54089,29.75,3755,3890,3705,4890,2640,3765,3796.00,0.58,0,1858,3935,3850,3800,3715,3665,3825,3690,50,1125,500,2480,5,1,10000000,381,-8.30,0.53,12,0.54,-459.00,7173.00,4950,20230330,-23.03,3310,20231020,15.11,4200,-9.29,20240102,3705,2.83,20240118,4950,-23.03,20230330,3310,15.11,20231020,3.84,N,048470,500,50 억,,57952,N,N,0,N,00,N
20240118,090513,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3765,0,3,0.00,31058045,8321,4.58,3755,3765,3705,4890,2640,3765,3732.49,0.58,0,2561,3935,3850,3800,3715,3665,3825,3690,50,1125,500,2480,5,1,10000000,377,-8.20,0.52,12,0.08,-459.00,7173.00,4950,20230330,-23.94,3310,20231020,13.75,4200,-10.36,20240102,3705,1.62,20240118,4950,-23.94,20230330,3310,13.75,20231020,3.84,N,048470,500,50 억,,57952,N,N,0,N,00,N
20240117,160512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3765,-120,5,-3.09,685783625,180821,36.27,3885,3885,3750,5050,2720,3885,3792.73,0.78,0,-19362,4218,4051,3933,3766,3648,3992,3707,50,1165,500,2560,5,1,10000000,377,-8.20,0.52,12,1.81,-459.00,7173.00,4950,20230330,-23.94,3310,20231020,13.75,4200,-10.36,20240102,3740,0.67,20240112,4950,-23.94,20230330,3310,13.75,20231020,3.80,N,048470,500,50 억,,78178,N,N,0,N,00,N
20240117,150515,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,-95,5,-2.45,649165810,171117,34.32,3885,3885,3750,5050,2720,3885,3793.64,0.78,0,-19116,4218,4051,3933,3766,3648,3992,3707,50,1165,500,2560,5,1,10000000,379,-8.26,0.53,12,1.71,-459.00,7173.00,4950,20230330,-23.43,3310,20231020,14.50,4200,-9.76,20240102,3740,1.34,20240112,4950,-23.43,20230330,3310,14.50,20231020,3.80,N,048470,500,50 억,,78178,N,N,0,N,00,N
20240117,140513,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3805,-80,5,-2.06,597737805,157549,31.60,3885,3885,3750,5050,2720,3885,3793.92,0.78,0,-19459,4218,4051,3933,3766,3648,3992,3707,50,1165,500,2560,5,1,10000000,381,-8.29,0.53,12,1.58,-459.00,7173.00,4950,20230330,-23.13,3310,20231020,14.95,4200,-9.40,20240102,3740,1.74,20240112,4950,-23.13,20230330,3310,14.95,20231020,3.80,N,048470,500,50 억,,78178,N,N,0,N,00,N
20240117,130514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,-95,5,-2.45,528227985,139283,27.94,3885,3885,3750,5050,2720,3885,3792.41,0.78,0,-19501,4218,4051,3933,3766,3648,3992,3707,50,1165,500,2560,5,1,10000000,379,-8.26,0.53,12,1.39,-459.00,7173.00,4950,20230330,-23.43,3310,20231020,14.50,4200,-9.76,20240102,3740,1.34,20240112,4950,-23.43,20230330,3310,14.50,20231020,3.80,N,048470,500,50 억,,78178,N,N,0,N,00,N
20240117,120515,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3755,-130,5,-3.35,382322320,100897,20.24,3885,3885,3750,5050,2720,3885,3789.14,0.78,0,-22885,4218,4051,3933,3766,3648,3992,3707,50,1165,500,2560,5,1,10000000,376,-8.18,0.52,12,1.01,-459.00,7173.00,4950,20230330,-24.14,3310,20231020,13.44,4200,-10.60,20240102,3740,0.40,20240112,4950,-24.14,20230330,3310,13.44,20231020,3.80,N,048470,500,50 억,,78178,N,N,0,N,00,N
20240117,110514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,-95,5,-2.45,330566435,87129,17.48,3885,3885,3750,5050,2720,3885,3793.88,0.78,0,-16701,4218,4051,3933,3766,3648,3992,3707,50,1165,500,2560,5,1,10000000,379,-8.26,0.53,12,0.87,-459.00,7173.00,4950,20230330,-23.43,3310,20231020,14.50,4200,-9.76,20240102,3740,1.34,20240112,4950,-23.43,20230330,3310,14.50,20231020,3.80,N,048470,500,50 억,,78178,N,N,0,N,00,N
20240117,100511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3775,-110,5,-2.83,288381585,75965,15.24,3885,3885,3750,5050,2720,3885,3796.13,0.78,0,-16032,4218,4051,3933,3766,3648,3992,3707,50,1165,500,2560,5,1,10000000,378,-8.22,0.53,12,0.76,-459.00,7173.00,4950,20230330,-23.74,3310,20231020,14.05,4200,-10.12,20240102,3740,0.94,20240112,4950,-23.74,20230330,3310,14.05,20231020,3.80,N,048470,500,50 억,,78178,N,N,0,N,00,N
20240117,090514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3860,-25,5,-0.64,10985025,2848,0.57,3885,3885,3845,5050,2720,3885,3856.09,0.78,0,-610,4218,4051,3933,3766,3648,3992,3707,50,1165,500,2560,5,1,10000000,386,-8.41,0.54,12,0.03,-459.00,7173.00,4950,20230330,-22.02,3310,20231020,16.62,4200,-8.10,20240102,3740,3.21,20240112,4950,-22.02,20230330,3310,16.62,20231020,3.80,N,048470,500,50 억,,78178,N,N,0,N,00,N
20240116,160512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3885,-25,5,-0.64,1939254100,489908,216.82,3920,4100,3815,5080,2740,3910,3958.44,0.99,0,-21361,4026,3967,3876,3817,3726,3997,3847,50,1170,500,2580,5,1,10000000,389,-8.46,0.54,12,4.90,-459.00,7173.00,4950,20230330,-21.52,3310,20231020,17.37,4200,-7.50,20240102,3740,3.88,20240112,4950,-21.52,20230330,3310,17.37,20231020,3.92,N,048470,500,50 억,,99125,N,N,0,N,00,N
20240116,150511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3880,-30,5,-0.77,1870782470,472286,209.02,3920,4100,3815,5080,2740,3910,3961.12,0.99,0,-25657,4026,3967,3876,3817,3726,3997,3847,50,1170,500,2580,5,1,10000000,388,-8.45,0.54,12,4.72,-459.00,7173.00,4950,20230330,-21.62,3310,20231020,17.22,4200,-7.62,20240102,3740,3.74,20240112,4950,-21.62,20230330,3310,17.22,20231020,3.92,N,048470,500,50 억,,99125,N,N,0,N,00,N
20240116,140513,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3895,-15,5,-0.38,1769524160,446242,197.49,3920,4100,3815,5080,2740,3910,3965.39,0.99,0,-26273,4026,3967,3876,3817,3726,3997,3847,50,1170,500,2580,5,1,10000000,390,-8.49,0.54,12,4.46,-459.00,7173.00,4950,20230330,-21.31,3310,20231020,17.67,4200,-7.26,20240102,3740,4.14,20240112,4950,-21.31,20230330,3310,17.67,20231020,3.92,N,048470,500,50 억,,99125,N,N,0,N,00,N
20240116,130512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3890,-20,5,-0.51,1710876785,431171,190.82,3920,4100,3815,5080,2740,3910,3967.98,0.99,0,-27982,4026,3967,3876,3817,3726,3997,3847,50,1170,500,2580,5,1,10000000,389,-8.47,0.54,12,4.31,-459.00,7173.00,4950,20230330,-21.41,3310,20231020,17.52,4200,-7.38,20240102,3740,4.01,20240112,4950,-21.41,20230330,3310,17.52,20231020,3.92,N,048470,500,50 억,,99125,N,N,0,N,00,N
20240116,120512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3880,-30,5,-0.77,1648150450,415000,183.67,3920,4100,3815,5080,2740,3910,3971.45,0.99,0,-28312,4026,3967,3876,3817,3726,3997,3847,50,1170,500,2580,5,1,10000000,388,-8.45,0.54,12,4.15,-459.00,7173.00,4950,20230330,-21.62,3310,20231020,17.22,4200,-7.62,20240102,3740,3.74,20240112,4950,-21.62,20230330,3310,17.22,20231020,3.92,N,048470,500,50 억,,99125,N,N,0,N,00,N
20240116,110511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3880,-30,5,-0.77,1557559220,391677,173.35,3920,4100,3815,5080,2740,3910,3976.64,0.99,0,-23653,4026,3967,3876,3817,3726,3997,3847,50,1170,500,2580,5,1,10000000,388,-8.45,0.54,12,3.92,-459.00,7173.00,4950,20230330,-21.62,3310,20231020,17.22,4200,-7.62,20240102,3740,3.74,20240112,4950,-21.62,20230330,3310,17.22,20231020,3.92,N,048470,500,50 억,,99125,N,N,0,N,00,N
20240116,100511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3880,-30,5,-0.77,1291868470,322829,142.88,3920,4100,3880,5080,2740,3910,4001.71,0.99,0,-20900,4026,3967,3876,3817,3726,3997,3847,50,1170,500,2580,5,1,10000000,388,-8.45,0.54,12,3.23,-459.00,7173.00,4950,20230330,-21.62,3310,20231020,17.22,4200,-7.62,20240102,3740,3.74,20240112,4950,-21.62,20230330,3310,17.22,20231020,3.92,N,048470,500,50 억,,99125,N,N,0,N,00,N
20240116,090509,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3955,45,2,1.15,48172985,12211,5.40,3920,3960,3920,5080,2740,3910,3945.05,0.99,0,-1159,4026,3967,3876,3817,3726,3997,3847,50,1170,500,2580,5,1,10000000,396,-8.62,0.55,12,0.12,-459.00,7173.00,4950,20230330,-20.10,3310,20231020,19.49,4200,-5.83,20240102,3740,5.75,20240112,4950,-20.10,20230330,3310,19.49,20231020,3.92,N,048470,500,50 억,,99125,N,N,0,N,00,N
20240115,160510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3910,75,2,1.96,854567200,220065,7.10,3845,3935,3785,4985,2685,3835,3883.25,0.82,0,19055,4298,4066,3903,3671,3508,4182,3787,50,1150,500,2530,5,1,10000000,391,-8.52,0.55,12,2.20,-459.00,7173.00,4950,20230330,-21.01,3310,20231020,18.13,4200,-6.90,20240102,3740,4.55,20240112,4950,-21.01,20230330,3310,18.13,20231020,3.98,N,048470,500,50 억,,81614,N,N,0,N,00,N
20240115,150511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3890,55,2,1.43,789788260,203431,6.56,3845,3935,3785,4985,2685,3835,3882.34,0.82,0,14499,4298,4066,3903,3671,3508,4182,3787,50,1150,500,2530,5,1,10000000,389,-8.47,0.54,12,2.03,-459.00,7173.00,4950,20230330,-21.41,3310,20231020,17.52,4200,-7.38,20240102,3740,4.01,20240112,4950,-21.41,20230330,3310,17.52,20231020,3.98,N,048470,500,50 억,,81614,N,N,0,N,00,N
20240115,140512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3885,50,2,1.30,681500295,175555,5.66,3845,3935,3785,4985,2685,3835,3881.98,0.82,0,13915,4298,4066,3903,3671,3508,4182,3787,50,1150,500,2530,5,1,10000000,389,-8.46,0.54,12,1.76,-459.00,7173.00,4950,20230330,-21.52,3310,20231020,17.37,4200,-7.50,20240102,3740,3.88,20240112,4950,-21.52,20230330,3310,17.37,20231020,3.98,N,048470,500,50 억,,81614,N,N,0,N,00,N
20240115,130510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3905,70,2,1.83,614795675,158411,5.11,3845,3935,3785,4985,2685,3835,3881.02,0.82,0,13775,4298,4066,3903,3671,3508,4182,3787,50,1150,500,2530,5,1,10000000,391,-8.51,0.54,12,1.58,-459.00,7173.00,4950,20230330,-21.11,3310,20231020,17.98,4200,-7.02,20240102,3740,4.41,20240112,4950,-21.11,20230330,3310,17.98,20231020,3.98,N,048470,500,50 억,,81614,N,N,0,N,00,N
20240115,120510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3895,60,2,1.56,544461635,140400,4.53,3845,3935,3785,4985,2685,3835,3877.93,0.82,0,13651,4298,4066,3903,3671,3508,4182,3787,50,1150,500,2530,5,1,10000000,390,-8.49,0.54,12,1.40,-459.00,7173.00,4950,20230330,-21.31,3310,20231020,17.67,4200,-7.26,20240102,3740,4.14,20240112,4950,-21.31,20230330,3310,17.67,20231020,3.98,N,048470,500,50 억,,81614,N,N,0,N,00,N
20240115,110509,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3870,35,2,0.91,475610915,122670,3.96,3845,3935,3785,4985,2685,3835,3877.16,0.82,0,15380,4298,4066,3903,3671,3508,4182,3787,50,1150,500,2530,5,1,10000000,387,-8.43,0.54,12,1.23,-459.00,7173.00,4950,20230330,-21.82,3310,20231020,16.92,4200,-7.86,20240102,3740,3.48,20240112,4950,-21.82,20230330,3310,16.92,20231020,3.98,N,048470,500,50 억,,81614,N,N,0,N,00,N
20240115,100508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3910,75,2,1.96,353459410,91139,2.94,3845,3935,3785,4985,2685,3835,3878.25,0.82,0,11332,4298,4066,3903,3671,3508,4182,3787,50,1150,500,2530,5,1,10000000,391,-8.52,0.55,12,0.91,-459.00,7173.00,4950,20230330,-21.01,3310,20231020,18.13,4200,-6.90,20240102,3740,4.55,20240112,4950,-21.01,20230330,3310,18.13,20231020,3.98,N,048470,500,50 억,,81614,N,N,0,N,00,N
20240115,090510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3795,-40,5,-1.04,62123085,16280,0.53,3845,3860,3785,4985,2685,3835,3815.91,0.82,0,194,4298,4066,3903,3671,3508,4182,3787,50,1150,500,2530,5,1,10000000,380,-8.27,0.53,12,0.16,-459.00,7173.00,4950,20230330,-23.33,3310,20231020,14.65,4200,-9.64,20240102,3740,1.47,20240112,4950,-23.33,20230330,3310,14.65,20231020,3.98,N,048470,500,50 억,,81614,N,N,0,N,00,N
20240112,160507,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3835,50,2,1.32,12342226545,3090477,2995.40,3785,4135,3740,4920,2650,3785,3993.77,1.05,0,-19114,3901,3842,3811,3752,3721,3827,3737,50,1135,500,2490,5,1,10000000,384,-8.36,0.53,12,30.90,-459.00,7173.00,4950,20230330,-22.53,3310,20231020,15.86,4200,-8.69,20240102,3740,2.54,20240112,4950,-22.53,20230330,3310,15.86,20231020,3.99,N,048470,500,50 억,,104677,N,N,0,N,00,N
20240112,150509,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3855,70,2,1.85,12149116355,3040268,2946.74,3785,4135,3740,4920,2650,3785,3996.07,1.05,0,-30072,3901,3842,3811,3752,3721,3827,3737,50,1135,500,2490,5,1,10000000,386,-8.40,0.54,12,30.40,-459.00,7173.00,4950,20230330,-22.12,3310,20231020,16.47,4200,-8.21,20240102,3740,3.07,20240112,4950,-22.12,20230330,3310,16.47,20231020,3.99,N,048470,500,50 억,,104677,N,N,0,N,00,N
20240112,140509,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3860,75,2,1.98,11941030445,2986164,2894.30,3785,4135,3740,4920,2650,3785,3998.79,1.05,0,-30493,3901,3842,3811,3752,3721,3827,3737,50,1135,500,2490,5,1,10000000,386,-8.41,0.54,12,29.86,-459.00,7173.00,4950,20230330,-22.02,3310,20231020,16.62,4200,-8.10,20240102,3740,3.21,20240112,4950,-22.02,20230330,3310,16.62,20231020,3.99,N,048470,500,50 억,,104677,N,N,0,N,00,N
20240112,130506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3960,175,2,4.62,10816979675,2697301,2614.32,3785,4135,3740,4920,2650,3785,4010.30,1.05,0,-32248,3901,3842,3811,3752,3721,3827,3737,50,1135,500,2490,5,1,10000000,396,-8.63,0.55,12,26.97,-459.00,7173.00,4950,20230330,-20.00,3310,20231020,19.64,4200,-5.71,20240102,3740,5.88,20240112,4950,-20.00,20230330,3310,19.64,20231020,3.99,N,048470,500,50 억,,104677,N,N,0,N,00,N
20240112,120509,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4015,230,2,6.08,5310902395,1317392,1276.86,3785,4135,3740,4920,2650,3785,4031.38,1.05,0,-20629,3901,3842,3811,3752,3721,3827,3737,50,1135,500,2490,5,1,10000000,402,-8.75,0.56,12,13.17,-459.00,7173.00,4950,20230330,-18.89,3310,20231020,21.30,4200,-4.40,20240102,3740,7.35,20240112,4950,-18.89,20230330,3310,21.30,20231020,3.99,N,048470,500,50 억,,104677,N,N,0,N,00,N
20240112,110506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3795,10,2,0.26,242903830,64128,62.16,3785,3845,3750,4920,2650,3785,3787.80,1.05,0,-3247,3901,3842,3811,3752,3721,3827,3737,50,1135,500,2490,5,1,10000000,380,-8.27,0.53,12,0.64,-459.00,7173.00,4950,20230330,-23.33,3310,20231020,14.65,4200,-9.64,20240102,3745,1.34,20240104,4950,-23.33,20230330,3310,14.65,20231020,3.99,N,048470,500,50 억,,104677,N,N,0,N,00,N
20240112,100507,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3775,-10,5,-0.26,185804310,49047,47.54,3785,3845,3750,4920,2650,3785,3788.29,1.05,0,-8001,3901,3842,3811,3752,3721,3827,3737,50,1135,500,2490,5,1,10000000,378,-8.22,0.53,12,0.49,-459.00,7173.00,4950,20230330,-23.74,3310,20231020,14.05,4200,-10.12,20240102,3745,0.80,20240104,4950,-23.74,20230330,3310,14.05,20231020,3.99,N,048470,500,50 억,,104677,N,N,0,N,00,N
20240112,090506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3785,0,3,0.00,19143675,5051,4.90,3785,3810,3785,4920,2650,3785,3790.08,1.05,0,829,3901,3842,3811,3752,3721,3827,3737,50,1135,500,2490,5,1,10000000,379,-8.25,0.53,12,0.05,-459.00,7173.00,4950,20230330,-23.54,3310,20231020,14.35,4200,-9.88,20240102,3745,1.07,20240104,4950,-23.54,20230330,3310,14.35,20231020,3.99,N,048470,500,50 억,,104677,N,N,0,N,00,N
20240111,160504,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3785,-40,5,-1.05,389334340,101949,60.45,3845,3870,3780,4970,2680,3825,3818.91,1.08,0,-3127,3921,3872,3841,3792,3761,3897,3817,50,1145,500,2520,5,1,10000000,379,-8.25,0.53,12,1.02,-459.00,7173.00,4950,20230330,-23.54,3310,20231020,14.35,4200,-9.88,20240102,3745,1.07,20240104,4950,-23.54,20230330,3310,14.35,20231020,4.23,N,048470,500,50 억,,108384,N,N,0,N,00,N
20240111,150507,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,-35,5,-0.92,356857335,93366,55.36,3845,3870,3785,4970,2680,3825,3822.13,1.08,0,-3236,3921,3872,3841,3792,3761,3897,3817,50,1145,500,2520,5,1,10000000,379,-8.26,0.53,12,0.93,-459.00,7173.00,4950,20230330,-23.43,3310,20231020,14.50,4200,-9.76,20240102,3745,1.20,20240104,4950,-23.43,20230330,3310,14.50,20231020,4.23,N,048470,500,50 억,,108384,N,N,0,N,00,N
20240111,140506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3795,-30,5,-0.78,308232380,80552,47.77,3845,3870,3795,4970,2680,3825,3826.50,1.08,0,-2169,3921,3872,3841,3792,3761,3897,3817,50,1145,500,2520,5,1,10000000,380,-8.27,0.53,12,0.81,-459.00,7173.00,4950,20230330,-23.33,3310,20231020,14.65,4200,-9.64,20240102,3745,1.34,20240104,4950,-23.33,20230330,3310,14.65,20231020,4.23,N,048470,500,50 억,,108384,N,N,0,N,00,N
20240111,130504,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3815,-10,5,-0.26,241130060,62916,37.31,3845,3870,3800,4970,2680,3825,3832.57,1.08,0,1337,3921,3872,3841,3792,3761,3897,3817,50,1145,500,2520,5,1,10000000,382,-8.31,0.53,12,0.63,-459.00,7173.00,4950,20230330,-22.93,3310,20231020,15.26,4200,-9.17,20240102,3745,1.87,20240104,4950,-22.93,20230330,3310,15.26,20231020,4.23,N,048470,500,50 억,,108384,N,N,0,N,00,N
20240111,120505,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3830,5,2,0.13,182746200,47651,28.26,3845,3870,3800,4970,2680,3825,3835.10,1.08,0,3654,3921,3872,3841,3792,3761,3897,3817,50,1145,500,2520,5,1,10000000,383,-8.34,0.53,12,0.48,-459.00,7173.00,4950,20230330,-22.63,3310,20231020,15.71,4200,-8.81,20240102,3745,2.27,20240104,4950,-22.63,20230330,3310,15.71,20231020,4.23,N,048470,500,50 억,,108384,N,N,0,N,00,N
20240111,110508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3840,15,2,0.39,142405245,37140,22.02,3845,3870,3800,4970,2680,3825,3834.28,1.08,0,2860,3921,3872,3841,3792,3761,3897,3817,50,1145,500,2520,5,1,10000000,384,-8.37,0.54,12,0.37,-459.00,7173.00,4950,20230330,-22.42,3310,20231020,16.01,4200,-8.57,20240102,3745,2.54,20240104,4950,-22.42,20230330,3310,16.01,20231020,4.23,N,048470,500,50 억,,108384,N,N,0,N,00,N
20240111,100506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3840,15,2,0.39,117887040,30748,18.23,3845,3870,3800,4970,2680,3825,3833.97,1.08,0,3199,3921,3872,3841,3792,3761,3897,3817,50,1145,500,2520,5,1,10000000,384,-8.37,0.54,12,0.31,-459.00,7173.00,4950,20230330,-22.42,3310,20231020,16.01,4200,-8.57,20240102,3745,2.54,20240104,4950,-22.42,20230330,3310,16.01,20231020,4.23,N,048470,500,50 억,,108384,N,N,0,N,00,N
20240111,090505,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3830,5,2,0.13,26207770,6845,4.06,3845,3855,3820,4970,2680,3825,3828.75,1.08,0,-1007,3921,3872,3841,3792,3761,3897,3817,50,1145,500,2520,5,1,10000000,383,-8.34,0.53,12,0.07,-459.00,7173.00,4950,20230330,-22.63,3310,20231020,15.71,4200,-8.81,20240102,3745,2.27,20240104,4950,-22.63,20230330,3310,15.71,20231020,4.23,N,048470,500,50 억,,108384,N,N,0,N,00,N
20240110,160504,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3825,10,2,0.26,630849710,164273,109.84,3820,3890,3810,4955,2675,3815,3840.26,1.16,0,-8338,3935,3875,3845,3785,3755,3860,3770,50,1140,500,2510,5,1,10000000,383,-8.33,0.53,12,1.64,-459.00,7173.00,4950,20230330,-22.73,3310,20231020,15.56,4200,-8.93,20240102,3745,2.14,20240104,4950,-22.73,20230330,3310,15.56,20231020,4.20,N,048470,500,50 억,,116422,N,N,0,N,00,N
20240110,150505,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3830,15,2,0.39,602472540,156858,104.88,3820,3890,3810,4955,2675,3815,3840.88,1.16,0,-8549,3935,3875,3845,3785,3755,3860,3770,50,1140,500,2510,5,1,10000000,383,-8.34,0.53,12,1.57,-459.00,7173.00,4950,20230330,-22.63,3310,20231020,15.71,4200,-8.81,20240102,3745,2.27,20240104,4950,-22.63,20230330,3310,15.71,20231020,4.20,N,048470,500,50 억,,116422,N,N,0,N,00,N
20240110,140506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3825,10,2,0.26,512345340,133328,89.15,3820,3890,3810,4955,2675,3815,3842.74,1.16,0,-6223,3935,3875,3845,3785,3755,3860,3770,50,1140,500,2510,5,1,10000000,383,-8.33,0.53,12,1.33,-459.00,7173.00,4950,20230330,-22.73,3310,20231020,15.56,4200,-8.93,20240102,3745,2.14,20240104,4950,-22.73,20230330,3310,15.56,20231020,4.20,N,048470,500,50 억,,116422,N,N,0,N,00,N
20240110,130504,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3830,15,2,0.39,425953520,110851,74.12,3820,3890,3810,4955,2675,3815,3842.58,1.16,0,-660,3935,3875,3845,3785,3755,3860,3770,50,1140,500,2510,5,1,10000000,383,-8.34,0.53,12,1.11,-459.00,7173.00,4950,20230330,-22.63,3310,20231020,15.71,4200,-8.81,20240102,3745,2.27,20240104,4950,-22.63,20230330,3310,15.71,20231020,4.20,N,048470,500,50 억,,116422,N,N,0,N,00,N
20240110,120505,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3845,30,2,0.79,391847975,101970,68.18,3820,3890,3810,4955,2675,3815,3842.78,1.16,0,4543,3935,3875,3845,3785,3755,3860,3770,50,1140,500,2510,5,1,10000000,385,-8.38,0.54,12,1.02,-459.00,7173.00,4950,20230330,-22.32,3310,20231020,16.16,4200,-8.45,20240102,3745,2.67,20240104,4950,-22.32,20230330,3310,16.16,20231020,4.20,N,048470,500,50 억,,116422,N,N,0,N,00,N
20240110,110505,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3830,15,2,0.39,282773370,73476,49.13,3820,3890,3820,4955,2675,3815,3848.51,1.16,0,3346,3935,3875,3845,3785,3755,3860,3770,50,1140,500,2510,5,1,10000000,383,-8.34,0.53,12,0.73,-459.00,7173.00,4950,20230330,-22.63,3310,20231020,15.71,4200,-8.81,20240102,3745,2.27,20240104,4950,-22.63,20230330,3310,15.71,20231020,4.20,N,048470,500,50 억,,116422,N,N,0,N,00,N
20240110,100504,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3880,65,2,1.70,186003960,48277,32.28,3820,3890,3820,4955,2675,3815,3852.85,1.16,0,2956,3935,3875,3845,3785,3755,3860,3770,50,1140,500,2510,5,1,10000000,388,-8.45,0.54,12,0.48,-459.00,7173.00,4950,20230330,-21.62,3310,20231020,17.22,4200,-7.62,20240102,3745,3.60,20240104,4950,-21.62,20230330,3310,17.22,20231020,4.20,N,048470,500,50 억,,116422,N,N,0,N,00,N
20240110,090503,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3875,60,2,1.57,37278405,9666,6.46,3820,3880,3820,4955,2675,3815,3856.65,1.16,0,1179,3935,3875,3845,3785,3755,3860,3770,50,1140,500,2510,5,1,10000000,388,-8.44,0.54,12,0.10,-459.00,7173.00,4950,20230330,-21.72,3310,20231020,17.07,4200,-7.74,20240102,3745,3.47,20240104,4950,-21.72,20230330,3310,17.07,20231020,4.20,N,048470,500,50 억,,116422,N,N,0,N,00,N
20240109,160502,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3815,-65,5,-1.68,563047740,146021,30.15,3895,3905,3815,5040,2720,3880,3855.95,1.07,0,9289,4133,4006,3923,3796,3713,4070,3860,50,1160,500,2560,5,1,10000000,382,-8.31,0.53,12,1.46,-459.00,7173.00,4950,20230330,-22.93,3310,20231020,15.26,4200,-9.17,20240102,3745,1.87,20240104,4950,-22.93,20230330,3310,15.26,20231020,4.13,N,048470,500,50 억,,107133,N,N,0,N,00,N
20240109,150504,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3830,-50,5,-1.29,480842675,124514,25.71,3895,3905,3825,5040,2720,3880,3861.65,1.07,0,7863,4133,4006,3923,3796,3713,4070,3860,50,1160,500,2560,5,1,10000000,383,-8.34,0.53,12,1.25,-459.00,7173.00,4950,20230330,-22.63,3310,20231020,15.71,4200,-8.81,20240102,3745,2.27,20240104,4950,-22.63,20230330,3310,15.71,20231020,4.13,N,048470,500,50 억,,107133,N,N,0,N,00,N
20240109,140503,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3870,-10,5,-0.26,387360240,100238,20.70,3895,3905,3840,5040,2720,3880,3864.29,1.07,0,9348,4133,4006,3923,3796,3713,4070,3860,50,1160,500,2560,5,1,10000000,387,-8.43,0.54,12,1.00,-459.00,7173.00,4950,20230330,-21.82,3310,20231020,16.92,4200,-7.86,20240102,3745,3.34,20240104,4950,-21.82,20230330,3310,16.92,20231020,4.13,N,048470,500,50 억,,107133,N,N,0,N,00,N
20240109,130503,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3845,-35,5,-0.90,341946350,88457,18.26,3895,3905,3840,5040,2720,3880,3865.56,1.07,0,9413,4133,4006,3923,3796,3713,4070,3860,50,1160,500,2560,5,1,10000000,385,-8.38,0.54,12,0.88,-459.00,7173.00,4950,20230330,-22.32,3310,20231020,16.16,4200,-8.45,20240102,3745,2.67,20240104,4950,-22.32,20230330,3310,16.16,20231020,4.13,N,048470,500,50 억,,107133,N,N,0,N,00,N
20240109,120507,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3860,-20,5,-0.52,273507440,70690,14.60,3895,3905,3850,5040,2720,3880,3868.99,1.07,0,11594,4133,4006,3923,3796,3713,4070,3860,50,1160,500,2560,5,1,10000000,386,-8.41,0.54,12,0.71,-459.00,7173.00,4950,20230330,-22.02,3310,20231020,16.62,4200,-8.10,20240102,3745,3.07,20240104,4950,-22.02,20230330,3310,16.62,20231020,4.13,N,048470,500,50 억,,107133,N,N,0,N,00,N
20240109,110504,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3860,-20,5,-0.52,249706415,64535,13.32,3895,3905,3850,5040,2720,3880,3869.19,1.07,0,11507,4133,4006,3923,3796,3713,4070,3860,50,1160,500,2560,5,1,10000000,386,-8.41,0.54,12,0.65,-459.00,7173.00,4950,20230330,-22.02,3310,20231020,16.62,4200,-8.10,20240102,3745,3.07,20240104,4950,-22.02,20230330,3310,16.62,20231020,4.13,N,048470,500,50 억,,107133,N,N,0,N,00,N
20240109,100504,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3870,-10,5,-0.26,175919500,45479,9.39,3895,3900,3850,5040,2720,3880,3867.95,1.07,0,6877,4133,4006,3923,3796,3713,4070,3860,50,1160,500,2560,5,1,10000000,387,-8.43,0.54,12,0.45,-459.00,7173.00,4950,20230330,-21.82,3310,20231020,16.92,4200,-7.86,20240102,3745,3.34,20240104,4950,-21.82,20230330,3310,16.92,20231020,4.13,N,048470,500,50 억,,107133,N,N,0,N,00,N
20240109,090503,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3865,-15,5,-0.39,29058820,7509,1.55,3895,3895,3850,5040,2720,3880,3868.74,1.07,0,-816,4133,4006,3923,3796,3713,4070,3860,50,1160,500,2560,5,1,10000000,387,-8.42,0.54,12,0.08,-459.00,7173.00,4950,20230330,-21.92,3310,20231020,16.77,4200,-7.98,20240102,3745,3.20,20240104,4950,-21.92,20230330,3310,16.77,20231020,4.13,N,048470,500,50 억,,107133,N,N,0,N,00,N
20240108,160502,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3880,30,2,0.78,1888401755,479306,40.44,3850,4050,3840,5000,2695,3850,3940.15,0.92,0,19345,4303,4076,3928,3701,3553,4190,3815,50,1150,500,2540,5,1,10000000,388,-8.45,0.54,12,4.79,-459.00,7173.00,4950,20230330,-21.62,3310,20231020,17.22,4200,-7.62,20240102,3745,3.60,20240104,4950,-21.62,20230330,3310,17.22,20231020,4.10,N,048470,500,50 억,,91722,N,N,0,N,00,N
20240108,150503,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3870,20,2,0.52,1830740435,464441,39.19,3850,4050,3840,5000,2695,3850,3941.85,0.92,0,20876,4303,4076,3928,3701,3553,4190,3815,50,1150,500,2540,5,1,10000000,387,-8.43,0.54,12,4.64,-459.00,7173.00,4950,20230330,-21.82,3310,20231020,16.92,4200,-7.86,20240102,3745,3.34,20240104,4950,-21.82,20230330,3310,16.92,20231020,4.10,N,048470,500,50 억,,91722,N,N,0,N,00,N
20240108,140503,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3890,40,2,1.04,1682705055,426206,35.96,3850,4050,3840,5000,2695,3850,3948.15,0.92,0,28624,4303,4076,3928,3701,3553,4190,3815,50,1150,500,2540,5,1,10000000,389,-8.47,0.54,12,4.26,-459.00,7173.00,4950,20230330,-21.41,3310,20231020,17.52,4200,-7.38,20240102,3745,3.87,20240104,4950,-21.41,20230330,3310,17.52,20231020,4.10,N,048470,500,50 억,,91722,N,N,0,N,00,N
20240108,130502,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3900,50,2,1.30,1596880200,404127,34.10,3850,4050,3840,5000,2695,3850,3951.48,0.92,0,27410,4303,4076,3928,3701,3553,4190,3815,50,1150,500,2540,5,1,10000000,390,-8.50,0.54,12,4.04,-459.00,7173.00,4950,20230330,-21.21,3310,20231020,17.82,4200,-7.14,20240102,3745,4.14,20240104,4950,-21.21,20230330,3310,17.82,20231020,4.10,N,048470,500,50 억,,91722,N,N,0,N,00,N
20240108,120504,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3905,55,2,1.43,1523135995,385255,32.51,3850,4050,3840,5000,2695,3850,3953.63,0.92,0,26974,4303,4076,3928,3701,3553,4190,3815,50,1150,500,2540,5,1,10000000,391,-8.51,0.54,12,3.85,-459.00,7173.00,4950,20230330,-21.11,3310,20231020,17.98,4200,-7.02,20240102,3745,4.27,20240104,4950,-21.11,20230330,3310,17.98,20231020,4.10,N,048470,500,50 억,,91722,N,N,0,N,00,N
20240108,110504,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3900,50,2,1.30,378594880,97175,8.20,3850,3930,3840,5000,2695,3850,3896.10,0.92,0,19656,4303,4076,3928,3701,3553,4190,3815,50,1150,500,2540,5,1,10000000,390,-8.50,0.54,12,0.97,-459.00,7173.00,4950,20230330,-21.21,3310,20231020,17.82,4200,-7.14,20240102,3745,4.14,20240104,4950,-21.21,20230330,3310,17.82,20231020,4.10,N,048470,500,50 억,,91722,N,N,0,N,00,N
20240108,100504,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3905,55,2,1.43,263987190,67760,5.72,3850,3930,3840,5000,2695,3850,3896.05,0.92,0,10894,4303,4076,3928,3701,3553,4190,3815,50,1150,500,2540,5,1,10000000,391,-8.51,0.54,12,0.68,-459.00,7173.00,4950,20230330,-21.11,3310,20231020,17.98,4200,-7.02,20240102,3745,4.27,20240104,4950,-21.11,20230330,3310,17.98,20231020,4.10,N,048470,500,50 억,,91722,N,N,0,N,00,N
20240108,090502,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3910,60,2,1.56,95531985,24501,2.07,3850,3930,3840,5000,2695,3850,3899.50,0.92,0,462,4303,4076,3928,3701,3553,4190,3815,50,1150,500,2540,5,1,10000000,391,-8.52,0.55,12,0.25,-459.00,7173.00,4950,20230330,-21.01,3310,20231020,18.13,4200,-6.90,20240102,3745,4.41,20240104,4950,-21.01,20230330,3310,18.13,20231020,4.10,N,048470,500,50 억,,91722,N,N,0,N,00,N
20240105,160502,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3850,90,2,2.39,4641755745,1175024,420.68,3780,4155,3780,4885,2635,3760,3950.62,1.23,0,-29113,3903,3831,3788,3716,3673,3810,3695,50,1125,500,2480,5,1,10000000,385,-8.39,0.54,12,11.75,-459.00,7173.00,4950,20230330,-22.22,3310,20231020,16.31,4200,-8.33,20240102,3745,2.80,20240104,4950,-22.22,20230330,3310,16.31,20231020,4.25,N,048470,500,50 억,,122561,N,N,0,N,00,N
20240105,150504,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3845,85,2,2.26,4539661130,1148456,411.16,3780,4155,3780,4885,2635,3760,3952.84,1.23,0,-26054,3903,3831,3788,3716,3673,3810,3695,50,1125,500,2480,5,1,10000000,385,-8.38,0.54,12,11.48,-459.00,7173.00,4950,20230330,-22.32,3310,20231020,16.16,4200,-8.45,20240102,3745,2.67,20240104,4950,-22.32,20230330,3310,16.16,20231020,4.25,N,048470,500,50 억,,122561,N,N,0,N,00,N
20240105,140500,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3870,110,2,2.93,4407891875,1114175,398.89,3780,4155,3780,4885,2635,3760,3956.19,1.23,0,-25321,3903,3831,3788,3716,3673,3810,3695,50,1125,500,2480,5,1,10000000,387,-8.43,0.54,12,11.14,-459.00,7173.00,4950,20230330,-21.82,3310,20231020,16.92,4200,-7.86,20240102,3745,3.34,20240104,4950,-21.82,20230330,3310,16.92,20231020,4.25,N,048470,500,50 억,,122561,N,N,0,N,00,N
20240105,130502,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3860,100,2,2.66,4167292185,1051608,376.49,3780,4155,3780,4885,2635,3760,3962.78,1.23,0,-24571,3903,3831,3788,3716,3673,3810,3695,50,1125,500,2480,5,1,10000000,386,-8.41,0.54,12,10.52,-459.00,7173.00,4950,20230330,-22.02,3310,20231020,16.62,4200,-8.10,20240102,3745,3.07,20240104,4950,-22.02,20230330,3310,16.62,20231020,4.25,N,048470,500,50 억,,122561,N,N,0,N,00,N
20240105,120502,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3870,110,2,2.93,4078964030,1028771,368.32,3780,4155,3780,4885,2635,3760,3964.89,1.23,0,-23904,3903,3831,3788,3716,3673,3810,3695,50,1125,500,2480,5,1,10000000,387,-8.43,0.54,12,10.29,-459.00,7173.00,4950,20230330,-21.82,3310,20231020,16.92,4200,-7.86,20240102,3745,3.34,20240104,4950,-21.82,20230330,3310,16.92,20231020,4.25,N,048470,500,50 억,,122561,N,N,0,N,00,N
20240105,110501,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3880,120,2,3.19,3946604620,994618,356.09,3780,4155,3780,4885,2635,3760,3967.96,1.23,0,-24283,3903,3831,3788,3716,3673,3810,3695,50,1125,500,2480,5,1,10000000,388,-8.45,0.54,12,9.95,-459.00,7173.00,4950,20230330,-21.62,3310,20231020,17.22,4200,-7.62,20240102,3745,3.60,20240104,4950,-21.62,20230330,3310,17.22,20231020,4.25,N,048470,500,50 억,,122561,N,N,0,N,00,N
20240105,100504,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3880,120,2,3.19,3640377805,915610,327.80,3780,4155,3780,4885,2635,3760,3975.90,1.23,0,-29662,3903,3831,3788,3716,3673,3810,3695,50,1125,500,2480,5,1,10000000,388,-8.45,0.54,12,9.16,-459.00,7173.00,4950,20230330,-21.62,3310,20231020,17.22,4200,-7.62,20240102,3745,3.60,20240104,4950,-21.62,20230330,3310,17.22,20231020,4.25,N,048470,500,50 억,,122561,N,N,0,N,00,N
20240105,090501,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3810,50,2,1.33,50274100,13231,4.74,3780,3810,3780,4885,2635,3760,3799.72,1.23,0,382,3903,3831,3788,3716,3673,3810,3695,50,1125,500,2480,5,1,10000000,381,-8.30,0.53,12,0.13,-459.00,7173.00,4950,20230330,-23.03,3310,20231020,15.11,4200,-9.29,20240102,3745,1.74,20240104,4950,-23.03,20230330,3310,15.11,20231020,4.25,N,048470,500,50 억,,122561,N,N,0,N,00,N
20240104,160459,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3760,-95,5,-2.46,1007534965,266020,58.13,3830,3860,3745,5010,2700,3855,3787.50,1.26,0,-3340,3991,3922,3886,3817,3781,3905,3800,50,1155,500,2540,5,1,10000000,376,-8.19,0.52,12,2.66,-459.00,7173.00,4950,20230330,-24.04,3310,20231020,13.60,4200,-10.48,20240102,3745,0.40,20240104,4950,-24.04,20230330,3310,13.60,20231020,4.28,N,048470,500,50 억,,125901,N,N,0,N,00,N
20240104,150500,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,-65,5,-1.69,916306260,241809,52.84,3830,3860,3745,5010,2700,3855,3789.36,1.26,0,-5995,3991,3922,3886,3817,3781,3905,3800,50,1155,500,2540,5,1,10000000,379,-8.26,0.53,12,2.42,-459.00,7173.00,4950,20230330,-23.43,3310,20231020,14.50,4200,-9.76,20240102,3745,1.20,20240104,4950,-23.43,20230330,3310,14.50,20231020,4.28,N,048470,500,50 억,,125901,N,N,0,N,00,N
20240104,140500,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,-55,5,-1.43,837229580,220936,48.28,3830,3860,3745,5010,2700,3855,3789.45,1.26,0,-2520,3991,3922,3886,3817,3781,3905,3800,50,1155,500,2540,5,1,10000000,380,-8.28,0.53,12,2.21,-459.00,7173.00,4950,20230330,-23.23,3310,20231020,14.80,4200,-9.52,20240102,3745,1.47,20240104,4950,-23.23,20230330,3310,14.80,20231020,4.28,N,048470,500,50 억,,125901,N,N,0,N,00,N
20240104,130501,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3795,-60,5,-1.56,763193095,201444,44.02,3830,3860,3745,5010,2700,3855,3788.59,1.26,0,-1925,3991,3922,3886,3817,3781,3905,3800,50,1155,500,2540,5,1,10000000,380,-8.27,0.53,12,2.01,-459.00,7173.00,4950,20230330,-23.33,3310,20231020,14.65,4200,-9.64,20240102,3745,1.34,20240104,4950,-23.33,20230330,3310,14.65,20231020,4.28,N,048470,500,50 억,,125901,N,N,0,N,00,N
20240104,120459,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3765,-90,5,-2.33,682457595,180046,39.34,3830,3860,3745,5010,2700,3855,3790.44,1.26,0,-2354,3991,3922,3886,3817,3781,3905,3800,50,1155,500,2540,5,1,10000000,377,-8.20,0.52,12,1.80,-459.00,7173.00,4950,20230330,-23.94,3310,20231020,13.75,4200,-10.36,20240102,3745,0.53,20240104,4950,-23.94,20230330,3310,13.75,20231020,4.28,N,048470,500,50 억,,125901,N,N,0,N,00,N
20240104,110459,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3760,-95,5,-2.46,617406870,162746,35.56,3830,3860,3745,5010,2700,3855,3793.66,1.26,0,-4830,3991,3922,3886,3817,3781,3905,3800,50,1155,500,2540,5,1,10000000,376,-8.19,0.52,12,1.63,-459.00,7173.00,4950,20230330,-24.04,3310,20231020,13.60,4200,-10.48,20240102,3745,0.40,20240104,4950,-24.04,20230330,3310,13.60,20231020,4.28,N,048470,500,50 억,,125901,N,N,0,N,00,N
20240104,100459,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3785,-70,5,-1.82,389669910,102301,22.36,3830,3860,3770,5010,2700,3855,3809.03,1.26,0,-4195,3991,3922,3886,3817,3781,3905,3800,50,1155,500,2540,5,1,10000000,379,-8.25,0.53,12,1.02,-459.00,7173.00,4950,20230330,-23.54,3310,20231020,14.35,4200,-9.88,20240102,3770,0.40,20240104,4950,-23.54,20230330,3310,14.35,20231020,4.28,N,048470,500,50 억,,125901,N,N,0,N,00,N
20240104,090501,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3835,-20,5,-0.52,67256580,17569,3.84,3830,3860,3815,5010,2700,3855,3828.05,1.26,0,1577,3991,3922,3886,3817,3781,3905,3800,50,1155,500,2540,5,1,10000000,384,-8.36,0.53,12,0.18,-459.00,7173.00,4950,20230330,-22.53,3310,20231020,15.86,4200,-8.69,20240102,3815,0.52,20240104,4950,-22.53,20230330,3310,15.86,20231020,4.28,N,048470,500,50 억,,125901,N,N,0,N,00,N
20240103,160459,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3855,-135,5,-3.38,1759150305,451755,25.60,3940,3955,3850,5180,2795,3990,3894.06,1.16,0,9434,4326,4157,4031,3862,3736,4242,3947,50,1190,500,2630,5,1,10000000,386,-8.40,0.54,12,4.52,-459.00,7173.00,4950,20230330,-22.12,3310,20231020,16.47,4200,-8.21,20240102,3850,0.13,20240103,4950,-22.12,20230330,3310,16.47,20231020,4.23,N,048470,500,50 억,,116457,N,N,0,N,00,N
20240103,150458,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3855,-135,5,-3.38,1627192985,417530,23.66,3940,3955,3855,5180,2795,3990,3897.19,1.16,0,6099,4326,4157,4031,3862,3736,4242,3947,50,1190,500,2630,5,1,10000000,386,-8.40,0.54,12,4.18,-459.00,7173.00,4950,20230330,-22.12,3310,20231020,16.47,4200,-8.21,20240102,3855,0.00,20240103,4950,-22.12,20230330,3310,16.47,20231020,4.23,N,048470,500,50 억,,116457,N,N,0,N,00,N
20240103,140456,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3870,-120,5,-3.01,1446044440,370647,21.00,3940,3955,3870,5180,2795,3990,3901.41,1.16,0,6551,4326,4157,4031,3862,3736,4242,3947,50,1190,500,2630,5,1,10000000,387,-8.43,0.54,12,3.71,-459.00,7173.00,4950,20230330,-21.82,3310,20231020,16.92,4200,-7.86,20240102,3870,0.00,20240103,4950,-21.82,20230330,3310,16.92,20231020,4.23,N,048470,500,50 억,,116457,N,N,0,N,00,N
20240103,130458,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3890,-100,5,-2.51,1328381890,340311,19.28,3940,3955,3870,5180,2795,3990,3903.43,1.16,0,6825,4326,4157,4031,3862,3736,4242,3947,50,1190,500,2630,5,1,10000000,389,-8.47,0.54,12,3.40,-459.00,7173.00,4950,20230330,-21.41,3310,20231020,17.52,4200,-7.38,20240102,3870,0.52,20240103,4950,-21.41,20230330,3310,17.52,20231020,4.23,N,048470,500,50 억,,116457,N,N,0,N,00,N
20240103,120501,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3895,-95,5,-2.38,1124972025,287990,16.32,3940,3955,3870,5180,2795,3990,3906.29,1.16,0,6007,4326,4157,4031,3862,3736,4242,3947,50,1190,500,2630,5,1,10000000,390,-8.49,0.54,12,2.88,-459.00,7173.00,4950,20230330,-21.31,3310,20231020,17.67,4200,-7.26,20240102,3870,0.65,20240103,4950,-21.31,20230330,3310,17.67,20231020,4.23,N,048470,500,50 억,,116457,N,N,0,N,00,N
20240103,110457,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3910,-80,5,-2.01,1048739475,268422,15.21,3940,3955,3870,5180,2795,3990,3907.05,1.16,0,6253,4326,4157,4031,3862,3736,4242,3947,50,1190,500,2630,5,1,10000000,391,-8.52,0.55,12,2.68,-459.00,7173.00,4950,20230330,-21.01,3310,20231020,18.13,4200,-6.90,20240102,3870,1.03,20240103,4950,-21.01,20230330,3310,18.13,20231020,4.23,N,048470,500,50 억,,116457,N,N,0,N,00,N
20240103,100457,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3915,-75,5,-1.88,787855380,201365,11.41,3940,3955,3880,5180,2795,3990,3912.57,1.16,0,2147,4326,4157,4031,3862,3736,4242,3947,50,1190,500,2630,5,1,10000000,392,-8.53,0.55,12,2.01,-459.00,7173.00,4950,20230330,-20.91,3310,20231020,18.28,4200,-6.79,20240102,3880,0.90,20240103,4950,-20.91,20230330,3310,18.28,20231020,4.23,N,048470,500,50 억,,116457,N,N,0,N,00,N
20240103,090457,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3935,-55,5,-1.38,228166140,58113,3.29,3940,3955,3905,5180,2795,3990,3926.25,1.16,0,11771,4326,4157,4031,3862,3736,4242,3947,50,1190,500,2630,5,1,10000000,394,-8.57,0.55,12,0.58,-459.00,7173.00,4950,20230330,-20.51,3310,20231020,18.88,4200,-6.31,20240102,3905,0.77,20240103,4950,-20.51,20230330,3310,18.88,20231020,4.23,N,048470,500,50 억,,116457,N,N,0,N,00,N
20240102,160457,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3990,-100,5,-2.44,7019888780,1747375,18.27,3930,4200,3905,5310,2865,4090,4017.37,0.64,0,52083,4990,4540,4100,3650,3210,4765,3875,50,1220,500,2690,5,1,10000000,399,-8.69,0.56,12,17.47,-459.00,7173.00,4950,20230330,-19.39,3310,20231020,20.54,4200,-5.00,20240102,3905,2.18,20240102,4950,-19.39,20230330,3310,20.54,20231020,4.19,N,048470,500,50 억,,64371,N,N,0,N,00,N
20240102,150456,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4010,-80,5,-1.96,6753047235,1680512,17.57,3930,4200,3905,5310,2865,4090,4018.37,0.64,0,48827,4990,4540,4100,3650,3210,4765,3875,50,1220,500,2690,5,1,10000000,401,-8.74,0.56,12,16.81,-459.00,7173.00,4950,20230330,-18.99,3310,20231020,21.15,4200,-4.52,20240102,3905,2.69,20240102,4950,-18.99,20230330,3310,21.15,20231020,4.19,N,048470,500,50 억,,64371,N,N,0,N,00,N
20240102,140457,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3970,-120,5,-2.93,3482669615,875931,9.16,3930,4075,3905,5310,2865,4090,3975.72,0.64,0,74718,4990,4540,4100,3650,3210,4765,3875,50,1220,500,2690,5,1,10000000,397,-8.65,0.55,12,8.76,-459.00,7173.00,4950,20230330,-19.80,3310,20231020,19.94,4075,-2.58,20240102,3905,1.66,20240102,4950,-19.80,20230330,3310,19.94,20231020,4.19,N,048470,500,50 억,,64371,N,N,0,N,00,N
20240102,130454,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3995,-95,5,-2.32,3228528490,812111,8.49,3930,4075,3905,5310,2865,4090,3975.21,0.64,0,73236,4990,4540,4100,3650,3210,4765,3875,50,1220,500,2690,5,1,10000000,400,-8.70,0.56,12,8.12,-459.00,7173.00,4950,20230330,-19.29,3310,20231020,20.69,4075,-1.96,20240102,3905,2.30,20240102,4950,-19.29,20230330,3310,20.69,20231020,4.19,N,048470,500,50 억,,64371,N,N,0,N,00,N
20240102,120455,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3960,-130,5,-3.18,2832916745,713301,7.46,3930,4075,3905,5310,2865,4090,3971.25,0.64,0,76668,4990,4540,4100,3650,3210,4765,3875,50,1220,500,2690,5,1,10000000,396,-8.63,0.55,12,7.13,-459.00,7173.00,4950,20230330,-20.00,3310,20231020,19.64,4075,-2.82,20240102,3905,1.41,20240102,4950,-20.00,20230330,3310,19.64,20231020,4.19,N,048470,500,50 억,,64371,N,N,0,N,00,N
20240102,110454,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3950,-140,5,-3.42,2031966155,512700,5.36,3930,4035,3905,5310,2865,4090,3962.80,0.64,0,76579,4990,4540,4100,3650,3210,4765,3875,50,1220,500,2690,5,1,10000000,395,-8.61,0.55,12,5.13,-459.00,7173.00,4950,20230330,-20.20,3310,20231020,19.34,4035,-2.11,20240102,3905,1.15,20240102,4950,-20.20,20230330,3310,19.34,20231020,4.19,N,048470,500,50 억,,64371,N,N,0,N,00,N
20240102,100449,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3985,-105,5,-2.57,938698885,236744,2.48,3930,4035,3905,5310,2865,4090,3964.05,0.64,0,52393,4990,4540,4100,3650,3210,4765,3875,50,1220,500,2690,5,1,10000000,399,-8.68,0.56,12,2.37,-459.00,7173.00,4950,20230330,-19.49,3310,20231020,20.39,4035,-1.24,20240102,3905,2.05,20240102,4950,-19.49,20230330,3310,20.39,20231020,4.19,N,048470,500,50 억,,64371,N,N,0,N,00,N
20240102,090444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4090,0,3,0.00,0,0,0.00,0,0,0,5310,2865,4090,0.00,0.64,0,0,4990,4540,4100,3650,3210,4765,3875,50,1220,500,2690,5,1,10000000,409,-8.91,0.57,12,0.00,-459.00,7173.00,4950,20230330,-17.37,3310,20231020,23.56,0,0.00,0,0,0.00,0,4950,-17.37,20230330,3310,23.56,20231020,4.19,N,048470,500,50 억,,64371,N,N,0,N,00,N