KissMeData/452280/price/prices-20240101.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	20240123	121323	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8160	40	2	0.49	369448250	45571	48.25	8010	8250	8010	10550	5690	8120	8107.05	0.20	0	11558	8773	8446	8253	7926	7733	8350	7830	85	2430	500	5680	10	1	17002500	1387	18.72	5.02	12	0.27	436.00	1627.00	20650	20231127	-60.48	8010	20240123	1.87	10180	-19.84	20240111	8010	1.87	20240123	20650	-60.48	20231127	8010	1.87	20240123	0.03	N	452280	500	85 억		33890	N	N	0	N	00	N
3	20240123	111317	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8190	70	2	0.86	341575450	42156	44.64	8010	8250	8010	10550	5690	8120	8102.59	0.20	0	12565	8773	8446	8253	7926	7733	8350	7830	85	2430	500	5680	10	1	17002500	1393	18.78	5.03	12	0.25	436.00	1627.00	20650	20231127	-60.34	8010	20240123	2.25	10180	-19.55	20240111	8010	2.25	20240123	20650	-60.34	20231127	8010	2.25	20240123	0.03	N	452280	500	85 억		33890	N	N	0	N	00	N
4	20240123	101318	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8200	80	2	0.99	230586250	28497	30.17	8010	8250	8010	10550	5690	8120	8091.43	0.20	0	10620	8773	8446	8253	7926	7733	8350	7830	85	2430	500	5680	10	1	17002500	1394	18.81	5.04	12	0.17	436.00	1627.00	20650	20231127	-60.29	8010	20240123	2.37	10180	-19.45	20240111	8010	2.37	20240123	20650	-60.29	20231127	8010	2.37	20240123	0.03	N	452280	500	85 억		33890	N	N	0	N	00	N
5	20240123	091317	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8080	-40	5	-0.49	95517560	11893	12.59	8010	8100	8010	10550	5690	8120	8030.19	0.20	0	5203	8773	8446	8253	7926	7733	8350	7830	85	2430	500	5680	10	1	17002500	1374	18.53	4.97	12	0.07	436.00	1627.00	20650	20231127	-60.87	8010	20240123	0.87	10180	-20.63	20240111	8010	0.87	20240123	20650	-60.87	20231127	8010	0.87	20240123	0.03	N	452280	500	85 억		33890	N	N	0	N	00	N
6	20240119	161309	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8450	60	2	0.72	626018830	73563	96.15	8410	8700	8350	10900	5880	8390	8511.51	0.20	0	9452	8963	8676	8413	8126	7863	8545	7995	85	2510	500	5870	10	1	17002500	1437	19.38	5.19	12	0.43	436.00	1627.00	20650	20231127	-59.08	8150	20240118	3.68	10180	-16.99	20240111	8150	3.68	20240118	20650	-59.08	20231127	8150	3.68	20240118	0.02	N	452280	500	85 억		34262	N	N	0	N	00	N
7	20240119	151314	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8380	-10	5	-0.12	602275860	70740	92.46	8410	8700	8350	10900	5880	8390	8515.59	0.20	0	8318	8963	8676	8413	8126	7863	8545	7995	85	2510	500	5870	10	1	17002500	1425	19.22	5.15	12	0.42	436.00	1627.00	20650	20231127	-59.42	8150	20240118	2.82	10180	-17.68	20240111	8150	2.82	20240118	20650	-59.42	20231127	8150	2.82	20240118	0.02	N	452280	500	85 억		34262	N	N	0	N	00	N
8	20240119	141310	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8400	10	2	0.12	551246890	64650	84.50	8410	8700	8380	10900	5880	8390	8528.63	0.20	0	8012	8963	8676	8413	8126	7863	8545	7995	85	2510	500	5870	10	1	17002500	1428	19.27	5.16	12	0.38	436.00	1627.00	20650	20231127	-59.32	8150	20240118	3.07	10180	-17.49	20240111	8150	3.07	20240118	20650	-59.32	20231127	8150	3.07	20240118	0.02	N	452280	500	85 억		34262	N	N	0	N	00	N
9	20240119	131312	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8480	90	2	1.07	471002270	55135	72.06	8410	8700	8410	10900	5880	8390	8545.33	0.20	0	10982	8963	8676	8413	8126	7863	8545	7995	85	2510	500	5870	10	1	17002500	1442	19.45	5.21	12	0.32	436.00	1627.00	20650	20231127	-58.93	8150	20240118	4.05	10180	-16.70	20240111	8150	4.05	20240118	20650	-58.93	20231127	8150	4.05	20240118	0.02	N	452280	500	85 억		34262	N	N	0	N	00	N
10	20240119	121316	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8550	160	2	1.91	446927470	52302	68.36	8410	8700	8410	10900	5880	8390	8547.94	0.20	0	10823	8963	8676	8413	8126	7863	8545	7995	85	2510	500	5870	10	1	17002500	1454	19.61	5.26	12	0.31	436.00	1627.00	20650	20231127	-58.60	8150	20240118	4.91	10180	-16.01	20240111	8150	4.91	20240118	20650	-58.60	20231127	8150	4.91	20240118	0.02	N	452280	500	85 억		34262	N	N	0	N	00	N
11	20240119	111314	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8470	80	2	0.95	388884210	45481	59.45	8410	8700	8410	10900	5880	8390	8553.83	0.20	0	8813	8963	8676	8413	8126	7863	8545	7995	85	2510	500	5870	10	1	17002500	1440	19.43	5.21	12	0.27	436.00	1627.00	20650	20231127	-58.98	8150	20240118	3.93	10180	-16.80	20240111	8150	3.93	20240118	20650	-58.98	20231127	8150	3.93	20240118	0.02	N	452280	500	85 억		34262	N	N	0	N	00	N
12	20240119	101318	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8560	170	2	2.03	298290120	34832	45.53	8410	8700	8410	10900	5880	8390	8568.45	0.20	0	8680	8963	8676	8413	8126	7863	8545	7995	85	2510	500	5870	10	1	17002500	1455	19.63	5.26	12	0.20	436.00	1627.00	20650	20231127	-58.55	8150	20240118	5.03	10180	-15.91	20240111	8150	5.03	20240118	20650	-58.55	20231127	8150	5.03	20240118	0.02	N	452280	500	85 억		34262	N	N	0	N	00	N
13	20240119	091311	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8450	60	2	0.72	60277020	7144	9.34	8410	8490	8410	10900	5880	8390	8444.54	0.20	0	1957	8963	8676	8413	8126	7863	8545	7995	85	2510	500	5870	10	1	17002500	1437	19.38	5.19	12	0.04	436.00	1627.00	20650	20231127	-59.08	8150	20240118	3.68	10180	-16.99	20240111	8150	3.68	20240118	20650	-59.08	20231127	8150	3.68	20240118	0.02	N	452280	500	85 억		34262	N	N	0	N	00	N
14	20240118	161309	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	8390	-70	5	-0.83	612763080	73261	51.90	8700	8700	8150	10990	5930	8460	8363.88	0.16	0	7711	9273	8866	8643	8236	8013	8755	8125	85	2530	500	5920	10	1	17002500	1427	19.24	5.16	12	0.43	436.00	1627.00	20650	20231127	-59.37	8150	20240118	2.94	10180	-17.58	20240111	8150	2.94	20240118	20650	-59.37	20231127	8150	2.94	20240118	0.02	N	452280	500	85 억		26551	N	N	0	N	00	N
15	20240118	151309	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	8320	-140	5	-1.65	597123050	71394	50.58	8700	8700	8150	10990	5930	8460	8363.55	0.16	0	8289	9273	8866	8643	8236	8013	8755	8125	85	2530	500	5920	10	1	17002500	1415	19.08	5.11	12	0.42	436.00	1627.00	20650	20231127	-59.71	8150	20240118	2.09	10180	-18.27	20240111	8150	2.09	20240118	20650	-59.71	20231127	8150	2.09	20240118	0.02	N	452280	500	85 억		26551	N	N	0	N	00	N
16	20240118	141309	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	8240	-220	5	-2.60	500102170	59618	42.24	8700	8700	8150	10990	5930	8460	8388.25	0.16	0	2529	9273	8866	8643	8236	8013	8755	8125	85	2530	500	5920	10	1	17002500	1401	18.90	5.06	12	0.35	436.00	1627.00	20650	20231127	-60.10	8150	20240118	1.10	10180	-19.06	20240111	8150	1.10	20240118	20650	-60.10	20231127	8150	1.10	20240118	0.02	N	452280	500	85 억		26551	N	N	0	N	00	N
17	20240118	131307	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	8430	-30	5	-0.35	351696590	41713	29.55	8700	8700	8150	10990	5930	8460	8431.23	0.16	0	2511	9273	8866	8643	8236	8013	8755	8125	85	2530	500	5920	10	1	17002500	1433	19.33	5.18	12	0.25	436.00	1627.00	20650	20231127	-59.18	8150	20240118	3.44	10180	-17.19	20240111	8150	3.44	20240118	20650	-59.18	20231127	8150	3.44	20240118	0.02	N	452280	500	85 억		26551	N	N	0	N	00	N
18	20240118	121311	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	8480	20	2	0.24	307799300	36527	25.88	8700	8700	8150	10990	5930	8460	8426.47	0.16	0	2909	9273	8866	8643	8236	8013	8755	8125	85	2530	500	5920	10	1	17002500	1442	19.45	5.21	12	0.21	436.00	1627.00	20650	20231127	-58.93	8150	20240118	4.05	10180	-16.70	20240111	8150	4.05	20240118	20650	-58.93	20231127	8150	4.05	20240118	0.02	N	452280	500	85 억		26551	N	N	0	N	00	N
19	20240118	111310	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	8450	-10	5	-0.12	267262330	31746	22.49	8700	8700	8150	10990	5930	8460	8418.56	0.16	0	2973	9273	8866	8643	8236	8013	8755	8125	85	2530	500	5920	10	1	17002500	1437	19.38	5.19	12	0.19	436.00	1627.00	20650	20231127	-59.08	8150	20240118	3.68	10180	-16.99	20240111	8150	3.68	20240118	20650	-59.08	20231127	8150	3.68	20240118	0.02	N	452280	500	85 억		26551	N	N	0	N	00	N
20	20240118	101307	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	8580	120	2	1.42	235646420	28028	19.86	8700	8700	8150	10990	5930	8460	8407.23	0.16	0	4297	9273	8866	8643	8236	8013	8755	8125	85	2530	500	5920	10	1	17002500	1459	19.68	5.27	12	0.16	436.00	1627.00	20650	20231127	-58.45	8150	20240118	5.28	10180	-15.72	20240111	8150	5.28	20240118	20650	-58.45	20231127	8150	5.28	20240118	0.02	N	452280	500	85 억		26551	N	N	0	N	00	N
21	20240118	091307	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	8280	-180	5	-2.13	107688700	12876	9.12	8700	8700	8150	10990	5930	8460	8362.28	0.16	0	1157	9273	8866	8643	8236	8013	8755	8125	85	2530	500	5920	10	1	17002500	1408	18.99	5.09	12	0.08	436.00	1627.00	20650	20231127	-59.90	8150	20240118	1.60	10180	-18.66	20240111	8150	1.60	20240118	20650	-59.90	20231127	8150	1.60	20240118	0.02	N	452280	500	85 억		26551	N	N	0	N	00	N
22	20240117	161304	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	8460	-490	5	-5.47	1206170870	139704	108.02	9000	9050	8420	11630	6270	8950	8633.83	0.18	0	-1993	9336	9142	9036	8842	8736	9090	8790	85	2680	500	6260	10	1	17002500	1438	19.40	5.20	12	0.82	436.00	1627.00	20650	20231127	-59.03	8420	20240117	0.48	10180	-16.90	20240111	8420	0.48	20240117	20650	-59.03	20231127	8420	0.48	20240117	0.02	N	452280	500	85 억		29846	N	N	0	N	00	N
23	20240117	151308	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	8440	-510	5	-5.70	1178657790	136450	105.51	9000	9050	8420	11630	6270	8950	8638.02	0.18	0	-1516	9336	9142	9036	8842	8736	9090	8790	85	2680	500	6260	10	1	17002500	1435	19.36	5.19	12	0.80	436.00	1627.00	20650	20231127	-59.13	8420	20240117	0.24	10180	-17.09	20240111	8420	0.24	20240117	20650	-59.13	20231127	8420	0.24	20240117	0.02	N	452280	500	85 억		29846	N	N	0	N	00	N
24	20240117	141305	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	8520	-430	5	-4.80	1040284140	120094	92.86	9000	9050	8420	11630	6270	8950	8662.25	0.18	0	-984	9336	9142	9036	8842	8736	9090	8790	85	2680	500	6260	10	1	17002500	1449	19.54	5.24	12	0.71	436.00	1627.00	20650	20231127	-58.74	8420	20240117	1.19	10180	-16.31	20240111	8420	1.19	20240117	20650	-58.74	20231127	8420	1.19	20240117	0.02	N	452280	500	85 억		29846	N	N	0	N	00	N
25	20240117	131304	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	8580	-370	5	-4.13	814528940	93553	72.34	9000	9050	8560	11630	6270	8950	8706.60	0.18	0	-3167	9336	9142	9036	8842	8736	9090	8790	85	2680	500	6260	10	1	17002500	1459	19.68	5.27	12	0.55	436.00	1627.00	20650	20231127	-58.45	8560	20240117	0.23	10180	-15.72	20240111	8560	0.23	20240117	20650	-58.45	20231127	8560	0.23	20240117	0.02	N	452280	500	85 억		29846	N	N	0	N	00	N
26	20240117	121307	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	8600	-350	5	-3.91	712133750	81636	63.12	9000	9050	8600	11630	6270	8950	8723.28	0.18	0	-2868	9336	9142	9036	8842	8736	9090	8790	85	2680	500	6260	10	1	17002500	1462	19.72	5.29	12	0.48	436.00	1627.00	20650	20231127	-58.35	8600	20240117	0.00	10180	-15.52	20240111	8600	0.00	20240117	20650	-58.35	20231127	8600	0.00	20240117	0.02	N	452280	500	85 억		29846	N	N	0	N	00	N
27	20240117	111308	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	8730	-220	5	-2.46	571854830	65415	50.58	9000	9050	8660	11630	6270	8950	8741.95	0.18	0	2546	9336	9142	9036	8842	8736	9090	8790	85	2680	500	6260	10	1	17002500	1484	20.02	5.37	12	0.38	436.00	1627.00	20650	20231127	-57.72	8660	20240117	0.81	10180	-14.24	20240111	8660	0.81	20240117	20650	-57.72	20231127	8660	0.81	20240117	0.02	N	452280	500	85 억		29846	N	N	0	N	00	N
28	20240117	101304	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	8700	-250	5	-2.79	430645270	49172	38.02	9000	9050	8660	11630	6270	8950	8757.94	0.18	0	154	9336	9142	9036	8842	8736	9090	8790	85	2680	500	6260	10	1	17002500	1479	19.95	5.35	12	0.29	436.00	1627.00	20650	20231127	-57.87	8660	20240117	0.46	10180	-14.54	20240111	8660	0.46	20240117	20650	-57.87	20231127	8660	0.46	20240117	0.02	N	452280	500	85 억		29846	N	N	0	N	00	N
29	20240117	091308	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	8770	-180	5	-2.01	110013400	12357	9.55	9000	9050	8770	11630	6270	8950	8902.92	0.18	0	-5534	9336	9142	9036	8842	8736	9090	8790	85	2680	500	6260	10	1	17002500	1491	20.11	5.39	12	0.07	436.00	1627.00	20650	20231127	-57.53	8770	20240117	0.00	10180	-13.85	20240111	8770	0.00	20240117	20650	-57.53	20231127	8770	0.00	20240117	0.02	N	452280	500	85 억		29846	N	N	0	N	00	N
30	20240116	161302	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	8950	-210	5	-2.29	1131512930	125513	80.82	9100	9230	8930	11900	6420	9160	9015.15	0.24	0	-10672	9626	9392	9276	9042	8926	9335	8985	85	2740	500	6410	10	1	17002500	1522	20.53	5.50	12	0.74	436.00	1627.00	20650	20231127	-56.66	8930	20240116	0.22	10180	-12.08	20240111	8930	0.22	20240116	20650	-56.66	20231127	8930	0.22	20240116	0.02	N	452280	500	85 억		40518	N	N	0	N	00	N
31	20240116	151259	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	8990	-170	5	-1.86	1044358430	115785	74.56	9100	9230	8930	11900	6420	9160	9019.81	0.24	0	-10302	9626	9392	9276	9042	8926	9335	8985	85	2740	500	6410	10	1	17002500	1529	20.62	5.53	12	0.68	436.00	1627.00	20650	20231127	-56.46	8930	20240116	0.67	10180	-11.69	20240111	8930	0.67	20240116	20650	-56.46	20231127	8930	0.67	20240116	0.02	N	452280	500	85 억		40518	N	N	0	N	00	N
32	20240116	141303	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	9010	-150	5	-1.64	833438750	92249	59.40	9100	9230	8930	11900	6420	9160	9034.66	0.24	0	-10180	9626	9392	9276	9042	8926	9335	8985	85	2740	500	6410	10	1	17002500	1532	20.67	5.54	12	0.54	436.00	1627.00	20650	20231127	-56.37	8930	20240116	0.90	10180	-11.49	20240111	8930	0.90	20240116	20650	-56.37	20231127	8930	0.90	20240116	0.02	N	452280	500	85 억		40518	N	N	0	N	00	N
33	20240116	131303	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	9010	-150	5	-1.64	769877190	85193	54.86	9100	9230	8930	11900	6420	9160	9036.86	0.24	0	-10180	9626	9392	9276	9042	8926	9335	8985	85	2740	500	6410	10	1	17002500	1532	20.67	5.54	12	0.50	436.00	1627.00	20650	20231127	-56.37	8930	20240116	0.90	10180	-11.49	20240111	8930	0.90	20240116	20650	-56.37	20231127	8930	0.90	20240116	0.02	N	452280	500	85 억		40518	N	N	0	N	00	N
34	20240116	121300	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	9010	-150	5	-1.64	718327890	79476	51.18	9100	9230	8930	11900	6420	9160	9038.30	0.24	0	-10039	9626	9392	9276	9042	8926	9335	8985	85	2740	500	6410	10	1	17002500	1532	20.67	5.54	12	0.47	436.00	1627.00	20650	20231127	-56.37	8930	20240116	0.90	10180	-11.49	20240111	8930	0.90	20240116	20650	-56.37	20231127	8930	0.90	20240116	0.02	N	452280	500	85 억		40518	N	N	0	N	00	N
35	20240116	111301	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	9050	-110	5	-1.20	649118820	71811	46.24	9100	9230	8930	11900	6420	9160	9039.27	0.24	0	-9722	9626	9392	9276	9042	8926	9335	8985	85	2740	500	6410	10	1	17002500	1539	20.76	5.56	12	0.42	436.00	1627.00	20650	20231127	-56.17	8930	20240116	1.34	10180	-11.10	20240111	8930	1.34	20240116	20650	-56.17	20231127	8930	1.34	20240116	0.02	N	452280	500	85 억		40518	N	N	0	N	00	N
36	20240116	101300	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	9010	-150	5	-1.64	516319050	57048	36.73	9100	9230	8930	11900	6420	9160	9050.61	0.24	0	-9730	9626	9392	9276	9042	8926	9335	8985	85	2740	500	6410	10	1	17002500	1532	20.67	5.54	12	0.34	436.00	1627.00	20650	20231127	-56.37	8930	20240116	0.90	10180	-11.49	20240111	8930	0.90	20240116	20650	-56.37	20231127	8930	0.90	20240116	0.02	N	452280	500	85 억		40518	N	N	0	N	00	N
37	20240116	091258	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9170	10	2	0.11	65269040	7156	4.61	9100	9230	9090	11900	6420	9160	9120.88	0.24	0	902	9626	9392	9276	9042	8926	9335	8985	85	2740	500	6410	10	1	17002500	1559	21.03	5.64	12	0.04	436.00	1627.00	20650	20231127	-55.59	8980	20231218	2.12	10180	-9.92	20240111	9090	0.88	20240116	20650	-55.59	20231127	8980	2.12	20231218	0.02	N	452280	500	85 억		40518	N	N	0	N	00	N
38	20240115	161257	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9160	-340	5	-3.58	1420974140	153447	99.70	9500	9510	9160	12350	6650	9500	9260.44	0.29	0	-8163	10033	9766	9613	9346	9193	9690	9270	85	2850	500	6650	10	1	17002500	1557	21.01	5.63	12	0.90	436.00	1627.00	20650	20231127	-55.64	8980	20231218	2.00	10180	-10.02	20240111	9100	0.66	20240104	20650	-55.64	20231127	8980	2.00	20231218	0.02	N	452280	500	85 억		48504	N	N	0	N	00	N
39	20240115	151257	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9200	-300	5	-3.16	1329669470	143488	93.23	9500	9510	9160	12350	6650	9500	9266.76	0.29	0	-7798	10033	9766	9613	9346	9193	9690	9270	85	2850	500	6650	10	1	17002500	1564	21.10	5.65	12	0.84	436.00	1627.00	20650	20231127	-55.45	8980	20231218	2.45	10180	-9.63	20240111	9100	1.10	20240104	20650	-55.45	20231127	8980	2.45	20231218	0.02	N	452280	500	85 억		48504	N	N	0	N	00	N
40	20240115	141257	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9270	-230	5	-2.42	1052801320	113397	73.68	9500	9510	9210	12350	6650	9500	9284.21	0.29	0	-5711	10033	9766	9613	9346	9193	9690	9270	85	2850	500	6650	10	1	17002500	1576	21.26	5.70	12	0.67	436.00	1627.00	20650	20231127	-55.11	8980	20231218	3.23	10180	-8.94	20240111	9100	1.87	20240104	20650	-55.11	20231127	8980	3.23	20231218	0.02	N	452280	500	85 억		48504	N	N	0	N	00	N
41	20240115	131257	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9260	-240	5	-2.53	964312120	103825	67.46	9500	9510	9210	12350	6650	9500	9287.86	0.29	0	-2014	10033	9766	9613	9346	9193	9690	9270	85	2850	500	6650	10	1	17002500	1574	21.24	5.69	12	0.61	436.00	1627.00	20650	20231127	-55.16	8980	20231218	3.12	10180	-9.04	20240111	9100	1.76	20240104	20650	-55.16	20231127	8980	3.12	20231218	0.02	N	452280	500	85 억		48504	N	N	0	N	00	N
42	20240115	121257	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9240	-260	5	-2.74	877470180	94431	61.35	9500	9510	9210	12350	6650	9500	9292.18	0.29	0	-23	10033	9766	9613	9346	9193	9690	9270	85	2850	500	6650	10	1	17002500	1571	21.19	5.68	12	0.56	436.00	1627.00	20650	20231127	-55.25	8980	20231218	2.90	10180	-9.23	20240111	9100	1.54	20240104	20650	-55.25	20231127	8980	2.90	20231218	0.02	N	452280	500	85 억		48504	N	N	0	N	00	N
43	20240115	111257	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9250	-250	5	-2.63	718800070	77229	50.18	9500	9510	9220	12350	6650	9500	9307.39	0.29	0	-138	10033	9766	9613	9346	9193	9690	9270	85	2850	500	6650	10	1	17002500	1573	21.22	5.69	12	0.45	436.00	1627.00	20650	20231127	-55.21	8980	20231218	3.01	10180	-9.14	20240111	9100	1.65	20240104	20650	-55.21	20231127	8980	3.01	20231218	0.02	N	452280	500	85 억		48504	N	N	0	N	00	N
44	20240115	101251	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9290	-210	5	-2.21	517651380	55494	36.05	9500	9510	9250	12350	6650	9500	9328.06	0.29	0	3474	10033	9766	9613	9346	9193	9690	9270	85	2850	500	6650	10	1	17002500	1580	21.31	5.71	12	0.33	436.00	1627.00	20650	20231127	-55.01	8980	20231218	3.45	10180	-8.74	20240111	9100	2.09	20240104	20650	-55.01	20231127	8980	3.45	20231218	0.02	N	452280	500	85 억		48504	N	N	0	N	00	N
45	20240115	091255	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9330	-170	5	-1.79	191793390	20432	13.27	9500	9510	9300	12350	6650	9500	9386.91	0.29	0	-2388	10033	9766	9613	9346	9193	9690	9270	85	2850	500	6650	10	1	17002500	1586	21.40	5.73	12	0.12	436.00	1627.00	20650	20231127	-54.82	8980	20231218	3.90	10180	-8.35	20240111	9100	2.53	20240104	20650	-54.82	20231127	8980	3.90	20231218	0.02	N	452280	500	85 억		48504	N	N	0	N	00	N
46	20240112	161305	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9500	-330	5	-3.36	1458043620	151639	27.96	9800	9880	9460	12770	6890	9830	9614.93	0.38	0	-16738	10430	10130	9880	9580	9330	10280	9730	85	2940	500	6880	10	1	17002500	1615	21.79	5.84	12	0.89	436.00	1627.00	20650	20231127	-54.00	8980	20231218	5.79	10180	-6.68	20240111	9100	4.40	20240104	20650	-54.00	20231127	8980	5.79	20231218	0.04	N	452280	500	85 억		64969	N	N	0	N	00	N
47	20240112	151254	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9520	-310	5	-3.15	1352986980	140590	25.92	9800	9880	9460	12770	6890	9830	9622.29	0.38	0	-17199	10430	10130	9880	9580	9330	10280	9730	85	2940	500	6880	10	1	17002500	1619	21.83	5.85	12	0.83	436.00	1627.00	20650	20231127	-53.90	8980	20231218	6.01	10180	-6.48	20240111	9100	4.62	20240104	20650	-53.90	20231127	8980	6.01	20231218	0.04	N	452280	500	85 억		64969	N	N	0	N	00	N
48	20240112	141251	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9530	-300	5	-3.05	1184493360	122885	22.66	9800	9880	9500	12770	6890	9830	9637.61	0.38	0	-15617	10430	10130	9880	9580	9330	10280	9730	85	2940	500	6880	10	1	17002500	1620	21.86	5.86	12	0.72	436.00	1627.00	20650	20231127	-53.85	8980	20231218	6.12	10180	-6.39	20240111	9100	4.73	20240104	20650	-53.85	20231127	8980	6.12	20231218	0.04	N	452280	500	85 억		64969	N	N	0	N	00	N
49	20240112	131247	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9640	-190	5	-1.93	928515970	96088	17.72	9800	9880	9570	12770	6890	9830	9661.59	0.38	0	-10681	10430	10130	9880	9580	9330	10280	9730	85	2940	500	6880	10	1	17002500	1639	22.11	5.93	12	0.57	436.00	1627.00	20650	20231127	-53.32	8980	20231218	7.35	10180	-5.30	20240111	9100	5.93	20240104	20650	-53.32	20231127	8980	7.35	20231218	0.04	N	452280	500	85 억		64969	N	N	0	N	00	N
50	20240112	121252	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9680	-150	5	-1.53	800379970	82783	15.26	9800	9880	9570	12770	6890	9830	9666.61	0.38	0	-10792	10430	10130	9880	9580	9330	10280	9730	85	2940	500	6880	10	1	17002500	1646	22.20	5.95	12	0.49	436.00	1627.00	20650	20231127	-53.12	8980	20231218	7.80	10180	-4.91	20240111	9100	6.37	20240104	20650	-53.12	20231127	8980	7.80	20231218	0.04	N	452280	500	85 억		64969	N	N	0	N	00	N
51	20240112	111247	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9690	-140	5	-1.42	692543520	71663	13.21	9800	9880	9570	12770	6890	9830	9661.76	0.38	0	-9245	10430	10130	9880	9580	9330	10280	9730	85	2940	500	6880	10	1	17002500	1648	22.22	5.96	12	0.42	436.00	1627.00	20650	20231127	-53.08	8980	20231218	7.91	10180	-4.81	20240111	9100	6.48	20240104	20650	-53.08	20231127	8980	7.91	20231218	0.04	N	452280	500	85 억		64969	N	N	0	N	00	N
52	20240112	101246	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9620	-210	5	-2.14	581593120	60159	11.09	9800	9880	9570	12770	6890	9830	9665.11	0.38	0	-7433	10430	10130	9880	9580	9330	10280	9730	85	2940	500	6880	10	1	17002500	1636	22.06	5.91	12	0.35	436.00	1627.00	20650	20231127	-53.41	8980	20231218	7.13	10180	-5.50	20240111	9100	5.71	20240104	20650	-53.41	20231127	8980	7.13	20231218	0.04	N	452280	500	85 억		64969	N	N	0	N	00	N
53	20240112	091250	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9670	-160	5	-1.63	183753410	18820	3.47	9800	9880	9670	12770	6890	9830	9760.36	0.38	0	-3684	10430	10130	9880	9580	9330	10280	9730	85	2940	500	6880	10	1	17002500	1644	22.18	5.94	12	0.11	436.00	1627.00	20650	20231127	-53.17	8980	20231218	7.68	10180	-5.01	20240111	9100	6.26	20240104	20650	-53.17	20231127	8980	7.68	20231218	0.04	N	452280	500	85 억		64969	N	N	0	N	00	N
54	20240111	161240	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9830	250	2	2.61	5326858860	536451	283.85	9780	10180	9630	12450	6710	9580	9929.94	0.22	0	28516	10000	9790	9600	9390	9200	9695	9295	85	2870	500	6700	10	1	17002500	1671	22.55	6.04	12	3.16	436.00	1627.00	20650	20231127	-52.40	8980	20231218	9.47	10180	-3.44	20240111	9100	8.02	20240104	20650	-52.40	20231127	8980	9.47	20231218	0.02	N	452280	500	85 억		37009	N	N	0	N	00	N
55	20240111	151249	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9850	270	2	2.82	5127650770	516222	273.15	9780	10180	9630	12450	6710	9580	9933.04	0.22	0	26262	10000	9790	9600	9390	9200	9695	9295	85	2870	500	6700	10	1	17002500	1675	22.59	6.05	12	3.04	436.00	1627.00	20650	20231127	-52.30	8980	20231218	9.69	10180	-3.24	20240111	9100	8.24	20240104	20650	-52.30	20231127	8980	9.69	20231218	0.02	N	452280	500	85 억		37009	N	N	0	N	00	N
56	20240111	141243	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9870	290	2	3.03	4918773340	495023	261.93	9780	10180	9630	12450	6710	9580	9936.46	0.22	0	28149	10000	9790	9600	9390	9200	9695	9295	85	2870	500	6700	10	1	17002500	1678	22.64	6.07	12	2.91	436.00	1627.00	20650	20231127	-52.20	8980	20231218	9.91	10180	-3.05	20240111	9100	8.46	20240104	20650	-52.20	20231127	8980	9.91	20231218	0.02	N	452280	500	85 억		37009	N	N	0	N	00	N
57	20240111	131242	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9860	280	2	2.92	4783402790	481266	254.65	9780	10180	9630	12450	6710	9580	9939.22	0.22	0	27663	10000	9790	9600	9390	9200	9695	9295	85	2870	500	6700	10	1	17002500	1676	22.61	6.06	12	2.83	436.00	1627.00	20650	20231127	-52.25	8980	20231218	9.80	10180	-3.14	20240111	9100	8.35	20240104	20650	-52.25	20231127	8980	9.80	20231218	0.02	N	452280	500	85 억		37009	N	N	0	N	00	N
58	20240111	121244	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9890	310	2	3.24	4501229830	452778	239.58	9780	10180	9630	12450	6710	9580	9941.37	0.22	0	26850	10000	9790	9600	9390	9200	9695	9295	85	2870	500	6700	10	1	17002500	1682	22.68	6.08	12	2.66	436.00	1627.00	20650	20231127	-52.11	8980	20231218	10.13	10180	-2.85	20240111	9100	8.68	20240104	20650	-52.11	20231127	8980	10.13	20231218	0.02	N	452280	500	85 억		37009	N	N	0	N	00	N
59	20240111	111245	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9870	290	2	3.03	4299580190	432296	228.74	9780	10180	9630	12450	6710	9580	9945.93	0.22	0	26799	10000	9790	9600	9390	9200	9695	9295	85	2870	500	6700	10	1	17002500	1678	22.64	6.07	12	2.54	436.00	1627.00	20650	20231127	-52.20	8980	20231218	9.91	10180	-3.05	20240111	9100	8.46	20240104	20650	-52.20	20231127	8980	9.91	20231218	0.02	N	452280	500	85 억		37009	N	N	0	N	00	N
60	20240111	101242	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9840	260	2	2.71	3588188020	360674	190.84	9780	10180	9630	12450	6710	9580	9948.58	0.22	0	27182	10000	9790	9600	9390	9200	9695	9295	85	2870	500	6700	10	1	17002500	1673	22.57	6.05	12	2.12	436.00	1627.00	20650	20231127	-52.35	8980	20231218	9.58	10180	-3.34	20240111	9100	8.13	20240104	20650	-52.35	20231127	8980	9.58	20231218	0.02	N	452280	500	85 억		37009	N	N	0	N	00	N
61	20240111	091243	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	10030	450	2	4.70	1490788470	149163	78.93	9780	10140	9630	12450	6710	9580	9994.39	0.22	0	29013	10000	9790	9600	9390	9200	9695	9295	85	2870	500	6700	10	1	17002500	1705	23.00	6.16	12	0.88	436.00	1627.00	20650	20231127	-51.43	8980	20231218	11.69	10140	-1.08	20240111	9100	10.22	20240104	20650	-51.43	20231127	8980	11.69	20231218	0.02	N	452280	500	85 억		37009	N	N	0	N	00	N
62	20240110	161238	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9580	-200	5	-2.04	1805851280	188091	39.39	9660	9810	9410	12710	6850	9780	9600.92	0.32	0	-18006	10146	9962	9756	9572	9366	10055	9665	85	2930	500	6840	10	1	17002500	1629	21.97	5.89	12	1.11	436.00	1627.00	20650	20231127	-53.61	8980	20231218	6.68	9970	-3.91	20240108	9100	5.27	20240104	20650	-53.61	20231127	8980	6.68	20231218	0.01	N	452280	500	85 억		54345	N	N	0	N	00	N
63	20240110	151242	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9560	-220	5	-2.25	1692744760	176293	36.92	9660	9810	9410	12710	6850	9780	9601.85	0.32	0	-17876	10146	9962	9756	9572	9366	10055	9665	85	2930	500	6840	10	1	17002500	1625	21.93	5.88	12	1.04	436.00	1627.00	20650	20231127	-53.70	8980	20231218	6.46	9970	-4.11	20240108	9100	5.05	20240104	20650	-53.70	20231127	8980	6.46	20231218	0.01	N	452280	500	85 억		54345	N	N	0	N	00	N
64	20240110	141243	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9560	-220	5	-2.25	1445312840	150356	31.49	9660	9810	9410	12710	6850	9780	9612.57	0.32	0	-18516	10146	9962	9756	9572	9366	10055	9665	85	2930	500	6840	10	1	17002500	1625	21.93	5.88	12	0.88	436.00	1627.00	20650	20231127	-53.70	8980	20231218	6.46	9970	-4.11	20240108	9100	5.05	20240104	20650	-53.70	20231127	8980	6.46	20231218	0.01	N	452280	500	85 억		54345	N	N	0	N	00	N
65	20240110	131239	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9500	-280	5	-2.86	1312158520	136332	28.55	9660	9810	9410	12710	6850	9780	9624.69	0.32	0	-19880	10146	9962	9756	9572	9366	10055	9665	85	2930	500	6840	10	1	17002500	1615	21.79	5.84	12	0.80	436.00	1627.00	20650	20231127	-54.00	8980	20231218	5.79	9970	-4.71	20240108	9100	4.40	20240104	20650	-54.00	20231127	8980	5.79	20231218	0.01	N	452280	500	85 억		54345	N	N	0	N	00	N
66	20240110	121242	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9600	-180	5	-1.84	1046116930	108359	22.69	9660	9810	9590	12710	6850	9780	9654.14	0.32	0	-15247	10146	9962	9756	9572	9366	10055	9665	85	2930	500	6840	10	1	17002500	1632	22.02	5.90	12	0.64	436.00	1627.00	20650	20231127	-53.51	8980	20231218	6.90	9970	-3.71	20240108	9100	5.49	20240104	20650	-53.51	20231127	8980	6.90	20231218	0.01	N	452280	500	85 억		54345	N	N	0	N	00	N
67	20240110	111241	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9660	-120	5	-1.23	900877310	93261	19.53	9660	9810	9590	12710	6850	9780	9659.70	0.32	0	-14598	10146	9962	9756	9572	9366	10055	9665	85	2930	500	6840	10	1	17002500	1642	22.16	5.94	12	0.55	436.00	1627.00	20650	20231127	-53.22	8980	20231218	7.57	9970	-3.11	20240108	9100	6.15	20240104	20650	-53.22	20231127	8980	7.57	20231218	0.01	N	452280	500	85 억		54345	N	N	0	N	00	N
68	20240110	101238	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9600	-180	5	-1.84	730953540	75620	15.84	9660	9810	9590	12710	6850	9780	9666.09	0.32	0	-15256	10146	9962	9756	9572	9366	10055	9665	85	2930	500	6840	10	1	17002500	1632	22.02	5.90	12	0.44	436.00	1627.00	20650	20231127	-53.51	8980	20231218	6.90	9970	-3.71	20240108	9100	5.49	20240104	20650	-53.51	20231127	8980	6.90	20231218	0.01	N	452280	500	85 억		54345	N	N	0	N	00	N
69	20240110	091239	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9720	-60	5	-0.61	170563610	17559	3.68	9660	9810	9660	12710	6850	9780	9713.61	0.32	0	-1872	10146	9962	9756	9572	9366	10055	9665	85	2930	500	6840	10	1	17002500	1653	22.29	5.97	12	0.10	436.00	1627.00	20650	20231127	-52.93	8980	20231218	8.24	9970	-2.51	20240108	9100	6.81	20240104	20650	-52.93	20231127	8980	8.24	20231218	0.01	N	452280	500	85 억		54345	N	N	0	N	00	N
70	20240109	161236	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9780	300	2	3.16	4634126210	473944	69.15	9600	9940	9550	12320	6640	9480	9777.79	0.19	0	22963	10326	9902	9546	9122	8766	10115	9335	85	2840	500	6630	10	1	17002500	1663	22.43	6.01	12	2.79	436.00	1627.00	20650	20231127	-52.64	8980	20231218	8.91	9970	-1.91	20240108	9100	7.47	20240104	20650	-52.64	20231127	8980	8.91	20231218	0.00	N	452280	500	85 억		32699	N	N	0	N	00	N
71	20240109	151238	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9750	270	2	2.85	4539233060	464233	67.73	9600	9940	9550	12320	6640	9480	9777.92	0.19	0	23467	10326	9902	9546	9122	8766	10115	9335	85	2840	500	6630	10	1	17002500	1658	22.36	5.99	12	2.73	436.00	1627.00	20650	20231127	-52.78	8980	20231218	8.57	9970	-2.21	20240108	9100	7.14	20240104	20650	-52.78	20231127	8980	8.57	20231218	0.00	N	452280	500	85 억		32699	N	N	0	N	00	N
72	20240109	141237	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9690	210	2	2.22	4075601420	416704	60.79	9600	9940	9550	12320	6640	9480	9780.57	0.19	0	12555	10326	9902	9546	9122	8766	10115	9335	85	2840	500	6630	10	1	17002500	1648	22.22	5.96	12	2.45	436.00	1627.00	20650	20231127	-53.08	8980	20231218	7.91	9970	-2.81	20240108	9100	6.48	20240104	20650	-53.08	20231127	8980	7.91	20231218	0.00	N	452280	500	85 억		32699	N	N	0	N	00	N
73	20240109	131236	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9770	290	2	3.06	3733664040	381414	55.65	9600	9940	9550	12320	6640	9480	9789.01	0.19	0	13585	10326	9902	9546	9122	8766	10115	9335	85	2840	500	6630	10	1	17002500	1661	22.41	6.00	12	2.24	436.00	1627.00	20650	20231127	-52.69	8980	20231218	8.80	9970	-2.01	20240108	9100	7.36	20240104	20650	-52.69	20231127	8980	8.80	20231218	0.00	N	452280	500	85 억		32699	N	N	0	N	00	N
74	20240109	121247	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9830	350	2	3.69	3545399450	362157	52.84	9600	9940	9550	12320	6640	9480	9789.68	0.19	0	13347	10326	9902	9546	9122	8766	10115	9335	85	2840	500	6630	10	1	17002500	1671	22.55	6.04	12	2.13	436.00	1627.00	20650	20231127	-52.40	8980	20231218	9.47	9970	-1.40	20240108	9100	8.02	20240104	20650	-52.40	20231127	8980	9.47	20231218	0.00	N	452280	500	85 억		32699	N	N	0	N	00	N
75	20240109	111241	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9770	290	2	3.06	3215797840	328451	47.92	9600	9940	9550	12320	6640	9480	9790.80	0.19	0	7263	10326	9902	9546	9122	8766	10115	9335	85	2840	500	6630	10	1	17002500	1661	22.41	6.00	12	1.93	436.00	1627.00	20650	20231127	-52.69	8980	20231218	8.80	9970	-2.01	20240108	9100	7.36	20240104	20650	-52.69	20231127	8980	8.80	20231218	0.00	N	452280	500	85 억		32699	N	N	0	N	00	N
76	20240109	101238	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9680	200	2	2.11	2566420640	261876	38.21	9600	9940	9550	12320	6640	9480	9800.14	0.19	0	-4987	10326	9902	9546	9122	8766	10115	9335	85	2840	500	6630	10	1	17002500	1646	22.20	5.95	12	1.54	436.00	1627.00	20650	20231127	-53.12	8980	20231218	7.80	9970	-2.91	20240108	9100	6.37	20240104	20650	-53.12	20231127	8980	7.80	20231218	0.00	N	452280	500	85 억		32699	N	N	0	N	00	N
77	20240109	091238	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9710	230	2	2.43	416150950	43016	6.28	9600	9760	9550	12320	6640	9480	9674.33	0.19	0	8922	10326	9902	9546	9122	8766	10115	9335	85	2840	500	6630	10	1	17002500	1651	22.27	5.97	12	0.25	436.00	1627.00	20650	20231127	-52.98	8980	20231218	8.13	9970	-2.61	20240108	9100	6.70	20240104	20650	-52.98	20231127	8980	8.13	20231218	0.00	N	452280	500	85 억		32699	N	N	0	N	00	N
78	20240108	161235	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9480	290	2	3.16	6573174260	680383	848.62	9200	9970	9190	11940	6440	9190	9661.31	0.17	0	4282	9376	9282	9226	9132	9076	9255	9105	85	2750	500	6430	10	1	17002500	1612	21.74	5.83	12	4.00	436.00	1627.00	20650	20231127	-54.09	8980	20231218	5.57	9970	-4.91	20240108	9100	4.18	20240104	20650	-54.09	20231127	8980	5.57	20231218	0.00	N	452280	500	85 억		28417	N	N	0	N	00	N
79	20240108	151236	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9470	280	2	3.05	6432908900	665562	830.14	9200	9970	9190	11940	6440	9190	9665.38	0.17	0	4431	9376	9282	9226	9132	9076	9255	9105	85	2750	500	6430	10	1	17002500	1610	21.72	5.82	12	3.91	436.00	1627.00	20650	20231127	-54.14	8980	20231218	5.46	9970	-5.02	20240108	9100	4.07	20240104	20650	-54.14	20231127	8980	5.46	20231218	0.00	N	452280	500	85 억		28417	N	N	0	N	00	N
80	20240108	141235	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9480	290	2	3.16	6170181850	637794	795.50	9200	9970	9190	11940	6440	9190	9674.26	0.17	0	1609	9376	9282	9226	9132	9076	9255	9105	85	2750	500	6430	10	1	17002500	1612	21.74	5.83	12	3.75	436.00	1627.00	20650	20231127	-54.09	8980	20231218	5.57	9970	-4.91	20240108	9100	4.18	20240104	20650	-54.09	20231127	8980	5.57	20231218	0.00	N	452280	500	85 억		28417	N	N	0	N	00	N
81	20240108	131235	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9550	360	2	3.92	5862446900	605399	755.10	9200	9970	9190	11940	6440	9190	9683.61	0.17	0	-3747	9376	9282	9226	9132	9076	9255	9105	85	2750	500	6430	10	1	17002500	1624	21.90	5.87	12	3.56	436.00	1627.00	20650	20231127	-53.75	8980	20231218	6.35	9970	-4.21	20240108	9100	4.95	20240104	20650	-53.75	20231127	8980	6.35	20231218	0.00	N	452280	500	85 억		28417	N	N	0	N	00	N
82	20240108	121236	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9810	620	2	6.75	3900730050	403373	503.12	9200	9970	9190	11940	6440	9190	9670.28	0.17	0	-11339	9376	9282	9226	9132	9076	9255	9105	85	2750	500	6430	10	1	17002500	1668	22.50	6.03	12	2.37	436.00	1627.00	20650	20231127	-52.49	8980	20231218	9.24	9970	-1.60	20240108	9100	7.80	20240104	20650	-52.49	20231127	8980	9.24	20231218	0.00	N	452280	500	85 억		28417	N	N	0	N	00	N
83	20240108	111237	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9280	90	2	0.98	663421190	71053	88.62	9200	9440	9190	11940	6440	9190	9336.99	0.17	0	5866	9376	9282	9226	9132	9076	9255	9105	85	2750	500	6430	10	1	17002500	1578	21.28	5.70	12	0.42	436.00	1627.00	20650	20231127	-55.06	8980	20231218	3.34	9520	-2.52	20240102	9100	1.98	20240104	20650	-55.06	20231127	8980	3.34	20231218	0.00	N	452280	500	85 억		28417	N	N	0	N	00	N
84	20240108	101237	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9400	210	2	2.29	383089470	41120	51.29	9200	9440	9190	11940	6440	9190	9316.38	0.17	0	9571	9376	9282	9226	9132	9076	9255	9105	85	2750	500	6430	10	1	17002500	1598	21.56	5.78	12	0.24	436.00	1627.00	20650	20231127	-54.48	8980	20231218	4.68	9520	-1.26	20240102	9100	3.30	20240104	20650	-54.48	20231127	8980	4.68	20231218	0.00	N	452280	500	85 억		28417	N	N	0	N	00	N
85	20240108	091234	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9270	80	2	0.87	40174950	4349	5.42	9200	9270	9200	11940	6440	9190	9237.74	0.17	0	1315	9376	9282	9226	9132	9076	9255	9105	85	2750	500	6430	10	1	17002500	1576	21.26	5.70	12	0.03	436.00	1627.00	20650	20231127	-55.11	8980	20231218	3.23	9520	-2.63	20240102	9100	1.87	20240104	20650	-55.11	20231127	8980	3.23	20231218	0.00	N	452280	500	85 억		28417	N	N	0	N	00	N
86	20240105	161234	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9190	-90	5	-0.97	722850420	78415	97.00	9310	9320	9170	12060	6500	9280	9218.55	0.16	0	1909	9600	9440	9270	9110	8940	9520	9190	85	2780	500	6490	10	1	17002500	1563	21.08	5.65	12	0.46	436.00	1627.00	20650	20231127	-55.50	8980	20231218	2.34	9520	-3.47	20240102	9100	0.99	20240104	20650	-55.50	20231127	8980	2.34	20231218	0.00	N	452280	500	85 억		26508	N	N	0	N	00	N
87	20240105	151235	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9210	-70	5	-0.75	661782120	71771	88.78	9310	9320	9170	12060	6500	9280	9220.75	0.16	0	2010	9600	9440	9270	9110	8940	9520	9190	85	2780	500	6490	10	1	17002500	1566	21.12	5.66	12	0.42	436.00	1627.00	20650	20231127	-55.40	8980	20231218	2.56	9520	-3.26	20240102	9100	1.21	20240104	20650	-55.40	20231127	8980	2.56	20231218	0.00	N	452280	500	85 억		26508	N	N	0	N	00	N
88	20240105	141232	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9250	-30	5	-0.32	524125620	56800	70.26	9310	9320	9180	12060	6500	9280	9227.56	0.16	0	1797	9600	9440	9270	9110	8940	9520	9190	85	2780	500	6490	10	1	17002500	1573	21.22	5.69	12	0.33	436.00	1627.00	20650	20231127	-55.21	8980	20231218	3.01	9520	-2.84	20240102	9100	1.65	20240104	20650	-55.21	20231127	8980	3.01	20231218	0.00	N	452280	500	85 억		26508	N	N	0	N	00	N
89	20240105	131233	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9240	-40	5	-0.43	439193060	47584	58.86	9310	9320	9180	12060	6500	9280	9229.85	0.16	0	1910	9600	9440	9270	9110	8940	9520	9190	85	2780	500	6490	10	1	17002500	1571	21.19	5.68	12	0.28	436.00	1627.00	20650	20231127	-55.25	8980	20231218	2.90	9520	-2.94	20240102	9100	1.54	20240104	20650	-55.25	20231127	8980	2.90	20231218	0.00	N	452280	500	85 억		26508	N	N	0	N	00	N
90	20240105	121234	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9270	-10	5	-0.11	345674330	37455	46.33	9310	9320	9180	12060	6500	9280	9229.06	0.16	0	2400	9600	9440	9270	9110	8940	9520	9190	85	2780	500	6490	10	1	17002500	1576	21.26	5.70	12	0.22	436.00	1627.00	20650	20231127	-55.11	8980	20231218	3.23	9520	-2.63	20240102	9100	1.87	20240104	20650	-55.11	20231127	8980	3.23	20231218	0.00	N	452280	500	85 억		26508	N	N	0	N	00	N
91	20240105	111230	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9250	-30	5	-0.32	254941810	27637	34.19	9310	9320	9180	12060	6500	9280	9224.66	0.16	0	2141	9600	9440	9270	9110	8940	9520	9190	85	2780	500	6490	10	1	17002500	1573	21.22	5.69	12	0.16	436.00	1627.00	20650	20231127	-55.21	8980	20231218	3.01	9520	-2.84	20240102	9100	1.65	20240104	20650	-55.21	20231127	8980	3.01	20231218	0.00	N	452280	500	85 억		26508	N	N	0	N	00	N
92	20240105	101234	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9210	-70	5	-0.75	157729270	17123	21.18	9310	9320	9180	12060	6500	9280	9211.54	0.16	0	224	9600	9440	9270	9110	8940	9520	9190	85	2780	500	6490	10	1	17002500	1566	21.12	5.66	12	0.10	436.00	1627.00	20650	20231127	-55.40	8980	20231218	2.56	9520	-3.26	20240102	9100	1.21	20240104	20650	-55.40	20231127	8980	2.56	20231218	0.00	N	452280	500	85 억		26508	N	N	0	N	00	N
93	20240105	091231	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9190	-90	5	-0.97	37459180	4057	5.02	9310	9320	9180	12060	6500	9280	9233.22	0.16	0	-1080	9600	9440	9270	9110	8940	9520	9190	85	2780	500	6490	10	1	17002500	1563	21.08	5.65	12	0.02	436.00	1627.00	20650	20231127	-55.50	8980	20231218	2.34	9520	-3.47	20240102	9100	0.99	20240104	20650	-55.50	20231127	8980	2.34	20231218	0.00	N	452280	500	85 억		26508	N	N	0	N	00	N
94	20240104	161228	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9280	80	2	0.87	716241640	77736	72.62	9120	9430	9100	11960	6440	9200	9212.92	0.16	0	-1053	9433	9316	9233	9116	9033	9275	9075	85	2760	500	6440	10	1	17002500	1578	21.28	5.70	12	0.46	436.00	1627.00	20650	20231127	-55.06	8980	20231218	3.34	9520	-2.52	20240102	9100	1.98	20240104	20650	-55.06	20231127	8980	3.34	20231218	0.01	N	452280	500	85 억		27654	N	N	0	N	00	N
95	20240104	151230	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9240	40	2	0.43	652753570	70884	66.22	9120	9430	9100	11960	6440	9200	9208.76	0.16	0	-94	9433	9316	9233	9116	9033	9275	9075	85	2760	500	6440	10	1	17002500	1571	21.19	5.68	12	0.42	436.00	1627.00	20650	20231127	-55.25	8980	20231218	2.90	9520	-2.94	20240102	9100	1.54	20240104	20650	-55.25	20231127	8980	2.90	20231218	0.01	N	452280	500	85 억		27654	N	N	0	N	00	N
96	20240104	141230	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9180	-20	5	-0.22	536047610	58182	54.35	9120	9430	9100	11960	6440	9200	9213.29	0.16	0	-183	9433	9316	9233	9116	9033	9275	9075	85	2760	500	6440	10	1	17002500	1561	21.06	5.64	12	0.34	436.00	1627.00	20650	20231127	-55.54	8980	20231218	2.23	9520	-3.57	20240102	9100	0.88	20240104	20650	-55.54	20231127	8980	2.23	20231218	0.01	N	452280	500	85 억		27654	N	N	0	N	00	N
97	20240104	131230	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9180	-20	5	-0.22	488361370	52990	49.50	9120	9430	9100	11960	6440	9200	9216.10	0.16	0	-541	9433	9316	9233	9116	9033	9275	9075	85	2760	500	6440	10	1	17002500	1561	21.06	5.64	12	0.31	436.00	1627.00	20650	20231127	-55.54	8980	20231218	2.23	9520	-3.57	20240102	9100	0.88	20240104	20650	-55.54	20231127	8980	2.23	20231218	0.01	N	452280	500	85 억		27654	N	N	0	N	00	N
98	20240104	121226	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9190	-10	5	-0.11	434250930	47121	44.02	9120	9430	9100	11960	6440	9200	9215.66	0.16	0	196	9433	9316	9233	9116	9033	9275	9075	85	2760	500	6440	10	1	17002500	1563	21.08	5.65	12	0.28	436.00	1627.00	20650	20231127	-55.50	8980	20231218	2.34	9520	-3.47	20240102	9100	0.99	20240104	20650	-55.50	20231127	8980	2.34	20231218	0.01	N	452280	500	85 억		27654	N	N	0	N	00	N
99	20240104	111226	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9170	-30	5	-0.33	387596510	42038	39.27	9120	9430	9100	11960	6440	9200	9220.15	0.16	0	65	9433	9316	9233	9116	9033	9275	9075	85	2760	500	6440	10	1	17002500	1559	21.03	5.64	12	0.25	436.00	1627.00	20650	20231127	-55.59	8980	20231218	2.12	9520	-3.68	20240102	9100	0.77	20240104	20650	-55.59	20231127	8980	2.12	20231218	0.01	N	452280	500	85 억		27654	N	N	0	N	00	N
100	20240104	101225	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9230	30	2	0.33	261940150	28376	26.51	9120	9430	9100	11960	6440	9200	9231.05	0.16	0	1599	9433	9316	9233	9116	9033	9275	9075	85	2760	500	6440	10	1	17002500	1569	21.17	5.67	12	0.17	436.00	1627.00	20650	20231127	-55.30	8980	20231218	2.78	9520	-3.05	20240102	9100	1.43	20240104	20650	-55.30	20231127	8980	2.78	20231218	0.01	N	452280	500	85 억		27654	N	N	0	N	00	N
101	20240104	091230	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9170	-30	5	-0.33	29024830	3179	2.97	9120	9230	9100	11960	6440	9200	9130.18	0.16	0	371	9433	9316	9233	9116	9033	9275	9075	85	2760	500	6440	10	1	17002500	1559	21.03	5.64	12	0.02	436.00	1627.00	20650	20231127	-55.59	8980	20231218	2.12	9520	-3.68	20240102	9100	0.77	20240104	20650	-55.59	20231127	8980	2.12	20231218	0.01	N	452280	500	85 억		27654	N	N	0	N	00	N
102	20240103	161226	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9200	-200	5	-2.13	967930580	105003	85.04	9350	9350	9150	12220	6580	9400	9218.01	0.17	0	-1222	9660	9530	9390	9260	9120	9595	9325	85	2820	500	6580	10	1	17002500	1564	21.10	5.65	12	0.62	436.00	1627.00	20650	20231127	-55.45	8980	20231218	2.45	9520	-3.36	20240102	9150	0.55	20240103	20650	-55.45	20231127	8980	2.45	20231218	0.00	N	452280	500	85 억		28151	N	N	0	N	00	N
103	20240103	151223	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9190	-210	5	-2.23	920896940	99890	80.90	9350	9350	9150	12220	6580	9400	9218.93	0.17	0	-926	9660	9530	9390	9260	9120	9595	9325	85	2820	500	6580	10	1	17002500	1563	21.08	5.65	12	0.59	436.00	1627.00	20650	20231127	-55.50	8980	20231218	2.34	9520	-3.47	20240102	9150	0.44	20240103	20650	-55.50	20231127	8980	2.34	20231218	0.00	N	452280	500	85 억		28151	N	N	0	N	00	N
104	20240103	141221	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9200	-200	5	-2.13	783032830	84887	68.75	9350	9350	9180	12220	6580	9400	9224.20	0.17	0	-237	9660	9530	9390	9260	9120	9595	9325	85	2820	500	6580	10	1	17002500	1564	21.10	5.65	12	0.50	436.00	1627.00	20650	20231127	-55.45	8980	20231218	2.45	9520	-3.36	20240102	9180	0.22	20240103	20650	-55.45	20231127	8980	2.45	20231218	0.00	N	452280	500	85 억		28151	N	N	0	N	00	N
105	20240103	131222	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9210	-190	5	-2.02	666677780	72224	58.49	9350	9350	9180	12220	6580	9400	9230.46	0.17	0	-145	9660	9530	9390	9260	9120	9595	9325	85	2820	500	6580	10	1	17002500	1566	21.12	5.66	12	0.42	436.00	1627.00	20650	20231127	-55.40	8980	20231218	2.56	9520	-3.26	20240102	9180	0.33	20240103	20650	-55.40	20231127	8980	2.56	20231218	0.00	N	452280	500	85 억		28151	N	N	0	N	00	N
106	20240103	121226	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9230	-170	5	-1.81	471862490	51066	41.36	9350	9350	9180	12220	6580	9400	9239.93	0.17	0	7961	9660	9530	9390	9260	9120	9595	9325	85	2820	500	6580	10	1	17002500	1569	21.17	5.67	12	0.30	436.00	1627.00	20650	20231127	-55.30	8980	20231218	2.78	9520	-3.05	20240102	9180	0.54	20240103	20650	-55.30	20231127	8980	2.78	20231218	0.00	N	452280	500	85 억		28151	N	N	0	N	00	N
107	20240103	111222	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9280	-120	5	-1.28	340233810	36831	29.83	9350	9350	9180	12220	6580	9400	9237.26	0.17	0	5390	9660	9530	9390	9260	9120	9595	9325	85	2820	500	6580	10	1	17002500	1578	21.28	5.70	12	0.22	436.00	1627.00	20650	20231127	-55.06	8980	20231218	3.34	9520	-2.52	20240102	9180	1.09	20240103	20650	-55.06	20231127	8980	3.34	20231218	0.00	N	452280	500	85 억		28151	N	N	0	N	00	N
108	20240103	101222	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9300	-100	5	-1.06	259045030	28060	22.72	9350	9350	9180	12220	6580	9400	9231.22	0.17	0	4415	9660	9530	9390	9260	9120	9595	9325	85	2820	500	6580	10	1	17002500	1581	21.33	5.72	12	0.17	436.00	1627.00	20650	20231127	-54.96	8980	20231218	3.56	9520	-2.31	20240102	9180	1.31	20240103	20650	-54.96	20231127	8980	3.56	20231218	0.00	N	452280	500	85 억		28151	N	N	0	N	00	N
109	20240103	091221	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9260	-140	5	-1.49	100367740	10861	8.80	9350	9350	9180	12220	6580	9400	9239.62	0.17	0	-647	9660	9530	9390	9260	9120	9595	9325	85	2820	500	6580	10	1	17002500	1574	21.24	5.69	12	0.06	436.00	1627.00	20650	20231127	-55.16	8980	20231218	3.12	9520	-2.73	20240102	9180	0.87	20240103	20650	-55.16	20231127	8980	3.12	20231218	0.00	N	452280	500	85 억		28151	N	N	0	N	00	N
110	20240102	161219	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9400	120	2	1.29	1138400330	121310	56.38	9250	9520	9250	12060	6500	9280	9384.63	0.11	0	8782	9653	9466	9233	9046	8813	9560	9140	85	2780	500	6490	10	1	17002500	1598	21.56	5.78	12	0.71	436.00	1627.00	20650	20231127	-54.48	8980	20231218	4.68	9520	-1.26	20240102	9250	1.62	20240102	20650	-54.48	20231127	8980	4.68	20231218	0.00	N	452280	500	85 억		19241	N	N	0	N	00	N
111	20240102	151218	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9370	90	2	0.97	1077191340	114784	53.35	9250	9520	9250	12060	6500	9280	9385.04	0.11	0	8437	9653	9466	9233	9046	8813	9560	9140	85	2780	500	6490	10	1	17002500	1593	21.49	5.76	12	0.68	436.00	1627.00	20650	20231127	-54.62	8980	20231218	4.34	9520	-1.58	20240102	9250	1.30	20240102	20650	-54.62	20231127	8980	4.34	20231218	0.00	N	452280	500	85 억		19241	N	N	0	N	00	N
112	20240102	141219	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9320	40	2	0.43	936124310	99710	46.34	9250	9520	9250	12060	6500	9280	9389.11	0.11	0	3957	9653	9466	9233	9046	8813	9560	9140	85	2780	500	6490	10	1	17002500	1585	21.38	5.73	12	0.59	436.00	1627.00	20650	20231127	-54.87	8980	20231218	3.79	9520	-2.10	20240102	9250	0.76	20240102	20650	-54.87	20231127	8980	3.79	20231218	0.00	N	452280	500	85 억		19241	N	N	0	N	00	N
113	20240102	131212	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9410	130	2	1.40	802032430	85373	39.68	9250	9520	9250	12060	6500	9280	9395.24	0.11	0	3622	9653	9466	9233	9046	8813	9560	9140	85	2780	500	6490	10	1	17002500	1600	21.58	5.78	12	0.50	436.00	1627.00	20650	20231127	-54.43	8980	20231218	4.79	9520	-1.16	20240102	9250	1.73	20240102	20650	-54.43	20231127	8980	4.79	20231218	0.00	N	452280	500	85 억		19241	N	N	0	N	00	N
114	20240102	121212	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9370	90	2	0.97	750327120	79873	37.12	9250	9520	9250	12060	6500	9280	9394.84	0.11	0	4176	9653	9466	9233	9046	8813	9560	9140	85	2780	500	6490	10	1	17002500	1593	21.49	5.76	12	0.47	436.00	1627.00	20650	20231127	-54.62	8980	20231218	4.34	9520	-1.58	20240102	9250	1.30	20240102	20650	-54.62	20231127	8980	4.34	20231218	0.00	N	452280	500	85 억		19241	N	N	0	N	00	N
115	20240102	111211	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9340	60	2	0.65	699206400	74412	34.58	9250	9520	9250	12060	6500	9280	9397.34	0.11	0	4368	9653	9466	9233	9046	8813	9560	9140	85	2780	500	6490	10	1	17002500	1588	21.42	5.74	12	0.44	436.00	1627.00	20650	20231127	-54.77	8980	20231218	4.01	9520	-1.89	20240102	9250	0.97	20240102	20650	-54.77	20231127	8980	4.01	20231218	0.00	N	452280	500	85 억		19241	N	N	0	N	00	N
116	20240102	101201	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9500	220	2	2.37	270267410	28900	13.43	9250	9500	9250	12060	6500	9280	9353.30	0.11	0	3165	9653	9466	9233	9046	8813	9560	9140	85	2780	500	6490	10	1	17002500	1615	21.79	5.84	12	0.17	436.00	1627.00	20650	20231127	-54.00	8980	20231218	5.79	9500	0.00	20240102	9250	2.70	20240102	20650	-54.00	20231127	8980	5.79	20231218	0.00	N	452280	500	85 억		19241	N	N	0	N	00	N
117	20240102	091145	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9280	0	3	0.00	0	0	0.00	0	0	0	12060	6500	9280	0.00	0.11	0	0	9653	9466	9233	9046	8813	9560	9140	85	2780	500	6490	10	1	17002500	1578	21.28	5.70	12	0.00	436.00	1627.00	20650	20231127	-55.06	8980	20231218	3.34	0	0.00	0	0	0.00	0	20650	-55.06	20231127	8980	3.34	20231218	0.00	N	452280	500	85 억		19241	N	N	0	N	00	N