KissMeData/018310/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	120331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15860	20	2	0.13	87595280	5511	45.81	15840	16040	15710	20550	11090	15840	15894.63	1.79	0	677	16080	15960	15780	15660	15480	15870	15570	74	4710	500	11400	10	1	14700000	2331	3.90	0.50	12	0.04	4068.00	31563.00	19000	20230831	-16.53	13700	20230314	15.77	16690	-4.97	20240102	15070	5.24	20240105	19000	-16.53	20230831	13700	15.77	20230314	1.26	N	018310	500	73 억		263485	N	N	0	N	00	N
3	20240123	110331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15880	40	2	0.25	76421450	4806	39.95	15840	16040	15710	20550	11090	15840	15901.26	1.79	0	623	16080	15960	15780	15660	15480	15870	15570	74	4710	500	11400	10	1	14700000	2334	3.90	0.50	12	0.03	4068.00	31563.00	19000	20230831	-16.42	13700	20230314	15.91	16690	-4.85	20240102	15070	5.37	20240105	19000	-16.42	20230831	13700	15.91	20230314	1.26	N	018310	500	73 억		263485	N	N	0	N	00	N
4	20240123	100331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15970	130	2	0.82	49216100	3096	25.74	15840	16040	15710	20550	11090	15840	15896.67	1.79	0	-374	16080	15960	15780	15660	15480	15870	15570	74	4710	500	11400	10	1	14700000	2348	3.93	0.51	12	0.02	4068.00	31563.00	19000	20230831	-15.95	13700	20230314	16.57	16690	-4.31	20240102	15070	5.97	20240105	19000	-15.95	20230831	13700	16.57	20230314	1.26	N	018310	500	73 억		263485	N	N	0	N	00	N
5	20240123	090330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15980	140	2	0.88	317180	20	0.17	15840	15980	15840	20550	11090	15840	15859.00	1.79	0	9	16080	15960	15780	15660	15480	15870	15570	74	4710	500	11400	10	1	14700000	2349	3.93	0.51	12	0.00	4068.00	31563.00	19000	20230831	-15.89	13700	20230314	16.64	16690	-4.25	20240102	15070	6.04	20240105	19000	-15.89	20230831	13700	16.64	20230314	1.26	N	018310	500	73 억		263485	N	N	0	N	00	N
6	20240119	160328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15770	120	2	0.77	229773810	14496	33.59	15560	16050	15560	20300	10960	15650	15850.84	1.79	0	-362	15863	15756	15593	15486	15323	15810	15540	74	4650	500	11260	10	1	14700000	2318	3.88	0.50	12	0.10	4068.00	31563.00	19000	20230831	-17.00	13700	20230314	15.11	16690	-5.51	20240102	15070	4.64	20240105	19000	-17.00	20230831	13700	15.11	20230314	1.25	N	018310	500	73 억		263101	N	N	0	N	00	N
7	20240119	150329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15810	160	2	1.02	220926840	13936	32.30	15560	16050	15560	20300	10960	15650	15852.96	1.79	0	-392	15863	15756	15593	15486	15323	15810	15540	74	4650	500	11260	10	1	14700000	2324	3.89	0.50	12	0.09	4068.00	31563.00	19000	20230831	-16.79	13700	20230314	15.40	16690	-5.27	20240102	15070	4.91	20240105	19000	-16.79	20230831	13700	15.40	20230314	1.25	N	018310	500	73 억		263101	N	N	0	N	00	N
8	20240119	140327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15770	120	2	0.77	207466950	13082	30.32	15560	16050	15560	20300	10960	15650	15858.96	1.79	0	-154	15863	15756	15593	15486	15323	15810	15540	74	4650	500	11260	10	1	14700000	2318	3.88	0.50	12	0.09	4068.00	31563.00	19000	20230831	-17.00	13700	20230314	15.11	16690	-5.51	20240102	15070	4.64	20240105	19000	-17.00	20230831	13700	15.11	20230314	1.25	N	018310	500	73 억		263101	N	N	0	N	00	N
9	20240119	130329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15810	160	2	1.02	149833580	9440	21.88	15560	16050	15560	20300	10960	15650	15872.20	1.79	0	804	15863	15756	15593	15486	15323	15810	15540	74	4650	500	11260	10	1	14700000	2324	3.89	0.50	12	0.06	4068.00	31563.00	19000	20230831	-16.79	13700	20230314	15.40	16690	-5.27	20240102	15070	4.91	20240105	19000	-16.79	20230831	13700	15.40	20230314	1.25	N	018310	500	73 억		263101	N	N	0	N	00	N
10	20240119	120330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15810	160	2	1.02	121656360	7658	17.75	15560	16050	15560	20300	10960	15650	15886.18	1.79	0	992	15863	15756	15593	15486	15323	15810	15540	74	4650	500	11260	10	1	14700000	2324	3.89	0.50	12	0.05	4068.00	31563.00	19000	20230831	-16.79	13700	20230314	15.40	16690	-5.27	20240102	15070	4.91	20240105	19000	-16.79	20230831	13700	15.40	20230314	1.25	N	018310	500	73 억		263101	N	N	0	N	00	N
11	20240119	110330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15820	170	2	1.09	113420320	7138	16.54	15560	16050	15560	20300	10960	15650	15889.65	1.79	0	889	15863	15756	15593	15486	15323	15810	15540	74	4650	500	11260	10	1	14700000	2326	3.89	0.50	12	0.05	4068.00	31563.00	19000	20230831	-16.74	13700	20230314	15.47	16690	-5.21	20240102	15070	4.98	20240105	19000	-16.74	20230831	13700	15.47	20230314	1.25	N	018310	500	73 억		263101	N	N	0	N	00	N
12	20240119	100333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15980	330	2	2.11	34449190	2166	5.02	15560	16050	15560	20300	10960	15650	15904.52	1.79	0	156	15863	15756	15593	15486	15323	15810	15540	74	4650	500	11260	10	1	14700000	2349	3.93	0.51	12	0.01	4068.00	31563.00	19000	20230831	-15.89	13700	20230314	16.64	16690	-4.25	20240102	15070	6.04	20240105	19000	-15.89	20230831	13700	16.64	20230314	1.25	N	018310	500	73 억		263101	N	N	0	N	00	N
13	20240119	090328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15700	50	2	0.32	4568320	292	0.68	15560	15700	15560	20300	10960	15650	15644.93	1.79	0	211	15863	15756	15593	15486	15323	15810	15540	74	4650	500	11260	10	1	14700000	2308	3.86	0.50	12	0.00	4068.00	31563.00	19000	20230831	-17.37	13700	20230314	14.60	16690	-5.93	20240102	15070	4.18	20240105	19000	-17.37	20230831	13700	14.60	20230314	1.25	N	018310	500	73 억		263101	N	N	0	N	00	N
14	20240118	160328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15650	60	2	0.38	674477630	43149	234.56	15600	15700	15430	20250	10920	15590	15631.36	1.70	0	12814	16196	15892	15686	15382	15176	15790	15280	74	4660	500	11220	10	1	14700000	2301	3.85	0.50	12	0.29	4068.00	31563.00	19000	20230831	-17.63	13700	20230314	14.23	16690	-6.23	20240102	15070	3.85	20240105	19000	-17.63	20230831	13700	14.23	20230314	1.24	N	018310	500	73 억		250148	N	N	0	N	00	N
15	20240118	150328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15630	40	2	0.26	661652420	42329	230.10	15600	15700	15430	20250	10920	15590	15631.18	1.70	0	12929	16196	15892	15686	15382	15176	15790	15280	74	4660	500	11220	10	1	14700000	2298	3.84	0.50	12	0.29	4068.00	31563.00	19000	20230831	-17.74	13700	20230314	14.09	16690	-6.35	20240102	15070	3.72	20240105	19000	-17.74	20230831	13700	14.09	20230314	1.24	N	018310	500	73 억		250148	N	N	0	N	00	N
16	20240118	140329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15610	20	2	0.13	651575080	41683	226.59	15600	15700	15430	20250	10920	15590	15631.67	1.70	0	12723	16196	15892	15686	15382	15176	15790	15280	74	4660	500	11220	10	1	14700000	2295	3.84	0.49	12	0.28	4068.00	31563.00	19000	20230831	-17.84	13700	20230314	13.94	16690	-6.47	20240102	15070	3.58	20240105	19000	-17.84	20230831	13700	13.94	20230314	1.24	N	018310	500	73 억		250148	N	N	0	N	00	N
17	20240118	130328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15590	0	3	0.00	642375540	41093	223.38	15600	15700	15430	20250	10920	15590	15632.24	1.70	0	12795	16196	15892	15686	15382	15176	15790	15280	74	4660	500	11220	10	1	14700000	2292	3.83	0.49	12	0.28	4068.00	31563.00	19000	20230831	-17.95	13700	20230314	13.80	16690	-6.59	20240102	15070	3.45	20240105	19000	-17.95	20230831	13700	13.80	20230314	1.24	N	018310	500	73 억		250148	N	N	0	N	00	N
18	20240118	120329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15600	10	2	0.06	627127940	40116	218.07	15600	15700	15430	20250	10920	15590	15632.86	1.70	0	12547	16196	15892	15686	15382	15176	15790	15280	74	4660	500	11220	10	1	14700000	2293	3.83	0.49	12	0.27	4068.00	31563.00	19000	20230831	-17.89	13700	20230314	13.87	16690	-6.53	20240102	15070	3.52	20240105	19000	-17.89	20230831	13700	13.87	20230314	1.24	N	018310	500	73 억		250148	N	N	0	N	00	N
19	20240118	110330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15630	40	2	0.26	604006500	38637	210.03	15600	15700	15430	20250	10920	15590	15632.85	1.70	0	12384	16196	15892	15686	15382	15176	15790	15280	74	4660	500	11220	10	1	14700000	2298	3.84	0.50	12	0.26	4068.00	31563.00	19000	20230831	-17.74	13700	20230314	14.09	16690	-6.35	20240102	15070	3.72	20240105	19000	-17.74	20230831	13700	14.09	20230314	1.24	N	018310	500	73 억		250148	N	N	0	N	00	N
20	20240118	100328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15640	50	2	0.32	383869380	24573	133.58	15600	15690	15430	20250	10920	15590	15621.59	1.70	0	11888	16196	15892	15686	15382	15176	15790	15280	74	4660	500	11220	10	1	14700000	2299	3.84	0.50	12	0.17	4068.00	31563.00	19000	20230831	-17.68	13700	20230314	14.16	16690	-6.29	20240102	15070	3.78	20240105	19000	-17.68	20230831	13700	14.16	20230314	1.24	N	018310	500	73 억		250148	N	N	0	N	00	N
21	20240118	090327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15660	70	2	0.45	31260	2	0.01	15600	15660	15600	20250	10920	15590	15630.00	1.70	0	0	16196	15892	15686	15382	15176	15790	15280	74	4660	500	11220	10	1	14700000	2302	3.85	0.50	12	0.00	4068.00	31563.00	19000	20230831	-17.58	13700	20230314	14.31	16690	-6.17	20240102	15070	3.92	20240105	19000	-17.58	20230831	13700	14.31	20230314	1.24	N	018310	500	73 억		250148	N	N	0	N	00	N
22	20240117	160327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15590	-180	5	-1.14	286981520	18396	82.97	15990	15990	15480	20500	11040	15770	15600.21	1.76	0	-7838	16196	15982	15856	15642	15516	15920	15580	74	4730	500	11350	10	1	14700000	2292	3.83	0.49	12	0.13	4068.00	31563.00	19000	20230831	-17.95	13700	20230314	13.80	16690	-6.59	20240102	15070	3.45	20240105	19000	-17.95	20230831	13700	13.80	20230314	1.23	N	018310	500	73 억		258392	N	N	0	N	00	N
23	20240117	150329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15610	-160	5	-1.01	267535400	17149	77.35	15990	15990	15480	20500	11040	15770	15600.64	1.76	0	-7750	16196	15982	15856	15642	15516	15920	15580	74	4730	500	11350	10	1	14700000	2295	3.84	0.49	12	0.12	4068.00	31563.00	19000	20230831	-17.84	13700	20230314	13.94	16690	-6.47	20240102	15070	3.58	20240105	19000	-17.84	20230831	13700	13.94	20230314	1.23	N	018310	500	73 억		258392	N	N	0	N	00	N
24	20240117	140327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15610	-160	5	-1.01	263527380	16892	76.19	15990	15990	15480	20500	11040	15770	15600.72	1.76	0	-7730	16196	15982	15856	15642	15516	15920	15580	74	4730	500	11350	10	1	14700000	2295	3.84	0.49	12	0.11	4068.00	31563.00	19000	20230831	-17.84	13700	20230314	13.94	16690	-6.47	20240102	15070	3.58	20240105	19000	-17.84	20230831	13700	13.94	20230314	1.23	N	018310	500	73 억		258392	N	N	0	N	00	N
25	20240117	130327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15540	-230	5	-1.46	210806960	13499	60.89	15990	15990	15480	20500	11040	15770	15616.49	1.76	0	-6633	16196	15982	15856	15642	15516	15920	15580	74	4730	500	11350	10	1	14700000	2284	3.82	0.49	12	0.09	4068.00	31563.00	19000	20230831	-18.21	13700	20230314	13.43	16690	-6.89	20240102	15070	3.12	20240105	19000	-18.21	20230831	13700	13.43	20230314	1.23	N	018310	500	73 억		258392	N	N	0	N	00	N
26	20240117	120329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15550	-220	5	-1.40	199848090	12795	57.71	15990	15990	15480	20500	11040	15770	15619.23	1.76	0	-6357	16196	15982	15856	15642	15516	15920	15580	74	4730	500	11350	10	1	14700000	2286	3.82	0.49	12	0.09	4068.00	31563.00	19000	20230831	-18.16	13700	20230314	13.50	16690	-6.83	20240102	15070	3.19	20240105	19000	-18.16	20230831	13700	13.50	20230314	1.23	N	018310	500	73 억		258392	N	N	0	N	00	N
27	20240117	110329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15560	-210	5	-1.33	167462640	10710	48.31	15990	15990	15480	20500	11040	15770	15636.10	1.76	0	-5751	16196	15982	15856	15642	15516	15920	15580	74	4730	500	11350	10	1	14700000	2287	3.82	0.49	12	0.07	4068.00	31563.00	19000	20230831	-18.11	13700	20230314	13.58	16690	-6.77	20240102	15070	3.25	20240105	19000	-18.11	20230831	13700	13.58	20230314	1.23	N	018310	500	73 억		258392	N	N	0	N	00	N
28	20240117	100327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15650	-120	5	-0.76	147108650	9403	42.41	15990	15990	15480	20500	11040	15770	15644.86	1.76	0	-5005	16196	15982	15856	15642	15516	15920	15580	74	4730	500	11350	10	1	14700000	2301	3.85	0.50	12	0.06	4068.00	31563.00	19000	20230831	-17.63	13700	20230314	14.23	16690	-6.23	20240102	15070	3.85	20240105	19000	-17.63	20230831	13700	14.23	20230314	1.23	N	018310	500	73 억		258392	N	N	0	N	00	N
29	20240117	090327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15850	80	2	0.51	7805670	489	2.21	15990	15990	15850	20500	11040	15770	15962.52	1.76	0	-164	16196	15982	15856	15642	15516	15920	15580	74	4730	500	11350	10	1	14700000	2330	3.90	0.50	12	0.00	4068.00	31563.00	19000	20230831	-16.58	13700	20230314	15.69	16690	-5.03	20240102	15070	5.18	20240105	19000	-16.58	20230831	13700	15.69	20230314	1.23	N	018310	500	73 억		258392	N	N	0	N	00	N
30	20240116	160326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15770	-80	5	-0.50	351399370	22171	168.34	15880	16070	15730	20600	11100	15850	15849.50	1.73	0	4266	16310	16080	15920	15690	15530	16000	15610	74	4750	500	11410	10	1	14700000	2318	3.88	0.50	12	0.15	4068.00	31563.00	19000	20230831	-17.00	13700	20230314	15.11	16690	-5.51	20240102	15070	4.64	20240105	19000	-17.00	20230831	13700	15.11	20230314	1.22	N	018310	500	73 억		254349	N	N	0	N	00	N
31	20240116	150327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15790	-60	5	-0.38	322745930	20352	154.53	15880	16070	15730	20600	11100	15850	15858.19	1.73	0	4241	16310	16080	15920	15690	15530	16000	15610	74	4750	500	11410	10	1	14700000	2321	3.88	0.50	12	0.14	4068.00	31563.00	19000	20230831	-16.89	13700	20230314	15.26	16690	-5.39	20240102	15070	4.78	20240105	19000	-16.89	20230831	13700	15.26	20230314	1.22	N	018310	500	73 억		254349	N	N	0	N	00	N
32	20240116	140327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15810	-40	5	-0.25	267944670	16880	128.17	15880	16070	15730	20600	11100	15850	15873.50	1.73	0	3629	16310	16080	15920	15690	15530	16000	15610	74	4750	500	11410	10	1	14700000	2324	3.89	0.50	12	0.11	4068.00	31563.00	19000	20230831	-16.79	13700	20230314	15.40	16690	-5.27	20240102	15070	4.91	20240105	19000	-16.79	20230831	13700	15.40	20230314	1.22	N	018310	500	73 억		254349	N	N	0	N	00	N
33	20240116	130327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15900	50	2	0.32	235579870	14834	112.63	15880	16070	15730	20600	11100	15850	15881.08	1.73	0	3266	16310	16080	15920	15690	15530	16000	15610	74	4750	500	11410	10	1	14700000	2337	3.91	0.50	12	0.10	4068.00	31563.00	19000	20230831	-16.32	13700	20230314	16.06	16690	-4.73	20240102	15070	5.51	20240105	19000	-16.32	20230831	13700	16.06	20230314	1.22	N	018310	500	73 억		254349	N	N	0	N	00	N
34	20240116	120327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15920	70	2	0.44	232033290	14611	110.94	15880	16070	15730	20600	11100	15850	15880.73	1.73	0	3232	16310	16080	15920	15690	15530	16000	15610	74	4750	500	11410	10	1	14700000	2340	3.91	0.50	12	0.10	4068.00	31563.00	19000	20230831	-16.21	13700	20230314	16.20	16690	-4.61	20240102	15070	5.64	20240105	19000	-16.21	20230831	13700	16.20	20230314	1.22	N	018310	500	73 억		254349	N	N	0	N	00	N
35	20240116	110326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15930	80	2	0.50	220887750	13912	105.63	15880	16070	15730	20600	11100	15850	15877.50	1.73	0	2970	16310	16080	15920	15690	15530	16000	15610	74	4750	500	11410	10	1	14700000	2342	3.92	0.50	12	0.09	4068.00	31563.00	19000	20230831	-16.16	13700	20230314	16.28	16690	-4.55	20240102	15070	5.71	20240105	19000	-16.16	20230831	13700	16.28	20230314	1.22	N	018310	500	73 억		254349	N	N	0	N	00	N
36	20240116	100326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15780	-70	5	-0.44	168084720	10569	80.25	15880	16070	15730	20600	11100	15850	15903.56	1.73	0	2188	16310	16080	15920	15690	15530	16000	15610	74	4750	500	11410	10	1	14700000	2320	3.88	0.50	12	0.07	4068.00	31563.00	19000	20230831	-16.95	13700	20230314	15.18	16690	-5.45	20240102	15070	4.71	20240105	19000	-16.95	20230831	13700	15.18	20230314	1.22	N	018310	500	73 억		254349	N	N	0	N	00	N
37	20240116	090325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15740	-110	5	-0.69	598430	38	0.29	15880	15880	15740	20600	11100	15850	15748.16	1.73	0	-32	16310	16080	15920	15690	15530	16000	15610	74	4750	500	11410	10	1	14700000	2314	3.87	0.50	12	0.00	4068.00	31563.00	19000	20230831	-17.16	13700	20230314	14.89	16690	-5.69	20240102	15070	4.45	20240105	19000	-17.16	20230831	13700	14.89	20230314	1.22	N	018310	500	73 억		254349	N	N	0	N	00	N
38	20240115	160326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15850	-240	5	-1.49	208229250	13086	110.68	16080	16150	15760	20900	11270	16090	15912.44	1.75	-60	-1731	16310	16200	16090	15980	15870	16145	15925	74	4810	500	11580	10	1	14700000	2330	3.90	0.50	12	0.09	4068.00	31563.00	19000	20230831	-16.58	13700	20230314	15.69	16690	-5.03	20240102	15070	5.18	20240105	19000	-16.58	20230831	13700	15.69	20230314	1.23	N	018310	500	73 억		257830	N	N	0	N	00	N
39	20240115	150327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15860	-230	5	-1.43	168841700	10597	89.63	16080	16150	15770	20900	11270	16090	15932.97	1.75	-60	-1442	16310	16200	16090	15980	15870	16145	15925	74	4810	500	11580	10	1	14700000	2331	3.90	0.50	12	0.07	4068.00	31563.00	19000	20230831	-16.53	13700	20230314	15.77	16690	-4.97	20240102	15070	5.24	20240105	19000	-16.53	20230831	13700	15.77	20230314	1.23	N	018310	500	73 억		257830	N	N	0	N	00	N
40	20240115	140327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15830	-260	5	-1.62	136449880	8548	72.30	16080	16150	15820	20900	11270	16090	15962.78	1.75	-60	-634	16310	16200	16090	15980	15870	16145	15925	74	4810	500	11580	10	1	14700000	2327	3.89	0.50	12	0.06	4068.00	31563.00	19000	20230831	-16.68	13700	20230314	15.55	16690	-5.15	20240102	15070	5.04	20240105	19000	-16.68	20230831	13700	15.55	20230314	1.23	N	018310	500	73 억		257830	N	N	0	N	00	N
41	20240115	130326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15920	-170	5	-1.06	100955500	6310	53.37	16080	16150	15900	20900	11270	16090	15999.29	1.75	-60	9	16310	16200	16090	15980	15870	16145	15925	74	4810	500	11580	10	1	14700000	2340	3.91	0.50	12	0.04	4068.00	31563.00	19000	20230831	-16.21	13700	20230314	16.20	16690	-4.61	20240102	15070	5.64	20240105	19000	-16.21	20230831	13700	16.20	20230314	1.23	N	018310	500	73 억		257830	N	N	0	N	00	N
42	20240115	120325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15990	-100	5	-0.62	84924200	5303	44.85	16080	16150	15930	20900	11270	16090	16014.37	1.75	-60	529	16310	16200	16090	15980	15870	16145	15925	74	4810	500	11580	10	1	14700000	2351	3.93	0.51	12	0.04	4068.00	31563.00	19000	20230831	-15.84	13700	20230314	16.72	16690	-4.19	20240102	15070	6.10	20240105	19000	-15.84	20230831	13700	16.72	20230314	1.23	N	018310	500	73 억		257830	N	N	0	N	00	N
43	20240115	110325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15950	-140	5	-0.87	72188870	4504	38.10	16080	16150	15950	20900	11270	16090	16027.72	1.75	-60	504	16310	16200	16090	15980	15870	16145	15925	74	4810	500	11580	10	1	14700000	2345	3.92	0.51	12	0.03	4068.00	31563.00	19000	20230831	-16.05	13700	20230314	16.42	16690	-4.43	20240102	15070	5.84	20240105	19000	-16.05	20230831	13700	16.42	20230314	1.23	N	018310	500	73 억		257830	N	N	0	N	00	N
44	20240115	100325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16010	-80	5	-0.50	27644570	1721	14.56	16080	16150	16000	20900	11270	16090	16063.09	1.75	-60	179	16310	16200	16090	15980	15870	16145	15925	74	4810	500	11580	10	1	14700000	2353	3.94	0.51	12	0.01	4068.00	31563.00	19000	20230831	-15.74	13700	20230314	16.86	16690	-4.07	20240102	15070	6.24	20240105	19000	-15.74	20230831	13700	16.86	20230314	1.23	N	018310	500	73 억		257830	N	N	0	N	00	N
45	20240115	090325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16000	-90	5	-0.56	514080	32	0.27	16080	16080	16000	20900	11270	16090	16065.00	1.75	-60	-32	16310	16200	16090	15980	15870	16145	15925	74	4810	500	11580	10	1	14700000	2352	3.93	0.51	12	0.00	4068.00	31563.00	19000	20230831	-15.79	13700	20230314	16.79	16690	-4.13	20240102	15070	6.17	20240105	19000	-15.79	20230831	13700	16.79	20230314	1.23	N	018310	500	73 억		257830	N	N	0	N	00	N
46	20240112	160324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16090	-80	5	-0.49	190153890	11823	76.89	16170	16200	15980	21000	11320	16170	16083.39	1.78	0	-3853	16363	16266	16133	16036	15903	16315	16085	74	4830	500	11640	10	1	14700000	2365	3.96	0.51	12	0.08	4068.00	31563.00	19000	20230831	-15.32	13700	20230314	17.45	16690	-3.59	20240102	15070	6.77	20240105	19000	-15.32	20230831	13700	17.45	20230314	1.24	N	018310	500	73 억		261731	N	N	0	N	00	N
47	20240112	150325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16030	-140	5	-0.87	173473400	10786	70.15	16170	16200	15980	21000	11320	16170	16083.20	1.78	0	-3486	16363	16266	16133	16036	15903	16315	16085	74	4830	500	11640	10	1	14700000	2356	3.94	0.51	12	0.07	4068.00	31563.00	19000	20230831	-15.63	13700	20230314	17.01	16690	-3.95	20240102	15070	6.37	20240105	19000	-15.63	20230831	13700	17.01	20230314	1.24	N	018310	500	73 억		261731	N	N	0	N	00	N
48	20240112	140325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16070	-100	5	-0.62	112391600	6977	45.38	16170	16200	16050	21000	11320	16170	16108.87	1.78	0	-1846	16363	16266	16133	16036	15903	16315	16085	74	4830	500	11640	10	1	14700000	2362	3.95	0.51	12	0.05	4068.00	31563.00	19000	20230831	-15.42	13700	20230314	17.30	16690	-3.71	20240102	15070	6.64	20240105	19000	-15.42	20230831	13700	17.30	20230314	1.24	N	018310	500	73 억		261731	N	N	0	N	00	N
49	20240112	130324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16070	-100	5	-0.62	102485410	6361	41.37	16170	16200	16050	21000	11320	16170	16111.52	1.78	0	-1686	16363	16266	16133	16036	15903	16315	16085	74	4830	500	11640	10	1	14700000	2362	3.95	0.51	12	0.04	4068.00	31563.00	19000	20230831	-15.42	13700	20230314	17.30	16690	-3.71	20240102	15070	6.64	20240105	19000	-15.42	20230831	13700	17.30	20230314	1.24	N	018310	500	73 억		261731	N	N	0	N	00	N
50	20240112	120324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16060	-110	5	-0.68	95731900	5941	38.64	16170	16200	16050	21000	11320	16170	16113.77	1.78	0	-1662	16363	16266	16133	16036	15903	16315	16085	74	4830	500	11640	10	1	14700000	2361	3.95	0.51	12	0.04	4068.00	31563.00	19000	20230831	-15.47	13700	20230314	17.23	16690	-3.77	20240102	15070	6.57	20240105	19000	-15.47	20230831	13700	17.23	20230314	1.24	N	018310	500	73 억		261731	N	N	0	N	00	N
51	20240112	110324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16090	-80	5	-0.49	85621650	5312	34.55	16170	16200	16050	21000	11320	16170	16118.53	1.78	0	-1705	16363	16266	16133	16036	15903	16315	16085	74	4830	500	11640	10	1	14700000	2365	3.96	0.51	12	0.04	4068.00	31563.00	19000	20230831	-15.32	13700	20230314	17.45	16690	-3.59	20240102	15070	6.77	20240105	19000	-15.32	20230831	13700	17.45	20230314	1.24	N	018310	500	73 억		261731	N	N	0	N	00	N
52	20240112	100324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16070	-100	5	-0.62	71989770	4465	29.04	16170	16200	16050	21000	11320	16170	16123.13	1.78	0	-1957	16363	16266	16133	16036	15903	16315	16085	74	4830	500	11640	10	1	14700000	2362	3.95	0.51	12	0.03	4068.00	31563.00	19000	20230831	-15.42	13700	20230314	17.30	16690	-3.71	20240102	15070	6.64	20240105	19000	-15.42	20230831	13700	17.30	20230314	1.24	N	018310	500	73 억		261731	N	N	0	N	00	N
53	20240112	090324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16160	-10	5	-0.06	436530	27	0.18	16170	16170	16160	21000	11320	16170	16167.78	1.78	0	-21	16363	16266	16133	16036	15903	16315	16085	74	4830	500	11640	10	1	14700000	2376	3.97	0.51	12	0.00	4068.00	31563.00	19000	20230831	-14.95	13700	20230314	17.96	16690	-3.18	20240102	15070	7.23	20240105	19000	-14.95	20230831	13700	17.96	20230314	1.24	N	018310	500	73 억		261731	N	N	0	N	00	N
54	20240111	160323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16170	140	2	0.87	247841730	15375	63.05	16030	16230	16000	20800	11230	16030	16119.78	1.75	0	3637	16263	16146	15953	15836	15643	16205	15895	74	4770	500	11540	10	1	14700000	2377	3.97	0.51	12	0.10	4068.00	31563.00	19000	20230831	-14.89	13700	20230314	18.03	16690	-3.12	20240102	15070	7.30	20240105	19000	-14.89	20230831	13700	18.03	20230314	1.25	N	018310	500	73 억		257911	N	N	0	N	00	N
55	20240111	150325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16140	110	2	0.69	240081780	14895	61.08	16030	16230	16000	20800	11230	16030	16118.28	1.75	0	3606	16263	16146	15953	15836	15643	16205	15895	74	4770	500	11540	10	1	14700000	2373	3.97	0.51	12	0.10	4068.00	31563.00	19000	20230831	-15.05	13700	20230314	17.81	16690	-3.30	20240102	15070	7.10	20240105	19000	-15.05	20230831	13700	17.81	20230314	1.25	N	018310	500	73 억		257911	N	N	0	N	00	N
56	20240111	140323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16130	100	2	0.62	230577310	14306	58.66	16030	16230	16000	20800	11230	16030	16117.52	1.75	0	3314	16263	16146	15953	15836	15643	16205	15895	74	4770	500	11540	10	1	14700000	2371	3.97	0.51	12	0.10	4068.00	31563.00	19000	20230831	-15.11	13700	20230314	17.74	16690	-3.36	20240102	15070	7.03	20240105	19000	-15.11	20230831	13700	17.74	20230314	1.25	N	018310	500	73 억		257911	N	N	0	N	00	N
57	20240111	130322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16110	80	2	0.50	130954900	8118	33.29	16030	16230	16000	20800	11230	16030	16131.42	1.75	0	1417	16263	16146	15953	15836	15643	16205	15895	74	4770	500	11540	10	1	14700000	2368	3.96	0.51	12	0.06	4068.00	31563.00	19000	20230831	-15.21	13700	20230314	17.59	16690	-3.48	20240102	15070	6.90	20240105	19000	-15.21	20230831	13700	17.59	20230314	1.25	N	018310	500	73 억		257911	N	N	0	N	00	N
58	20240111	120323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16190	160	2	1.00	108850390	6748	27.67	16030	16230	16000	20800	11230	16030	16130.76	1.75	0	1077	16263	16146	15953	15836	15643	16205	15895	74	4770	500	11540	10	1	14700000	2380	3.98	0.51	12	0.05	4068.00	31563.00	19000	20230831	-14.79	13700	20230314	18.18	16690	-3.00	20240102	15070	7.43	20240105	19000	-14.79	20230831	13700	18.18	20230314	1.25	N	018310	500	73 억		257911	N	N	0	N	00	N
59	20240111	110325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16050	20	2	0.12	67950000	4207	17.25	16030	16230	16030	20800	11230	16030	16151.65	1.75	0	318	16263	16146	15953	15836	15643	16205	15895	74	4770	500	11540	10	1	14700000	2359	3.95	0.51	12	0.03	4068.00	31563.00	19000	20230831	-15.53	13700	20230314	17.15	16690	-3.83	20240102	15070	6.50	20240105	19000	-15.53	20230831	13700	17.15	20230314	1.25	N	018310	500	73 억		257911	N	N	0	N	00	N
60	20240111	100324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16160	130	2	0.81	44412570	2747	11.26	16030	16230	16030	20800	11230	16030	16167.66	1.75	0	830	16263	16146	15953	15836	15643	16205	15895	74	4770	500	11540	10	1	14700000	2376	3.97	0.51	12	0.02	4068.00	31563.00	19000	20230831	-14.95	13700	20230314	17.96	16690	-3.18	20240102	15070	7.23	20240105	19000	-14.95	20230831	13700	17.96	20230314	1.25	N	018310	500	73 억		257911	N	N	0	N	00	N
61	20240111	090323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16170	140	2	0.87	802940	50	0.21	16030	16170	16030	20800	11230	16030	16058.80	1.75	0	0	16263	16146	15953	15836	15643	16205	15895	74	4770	500	11540	10	1	14700000	2377	3.97	0.51	12	0.00	4068.00	31563.00	19000	20230831	-14.89	13700	20230314	18.03	16690	-3.12	20240102	15070	7.30	20240105	19000	-14.89	20230831	13700	18.03	20230314	1.25	N	018310	500	73 억		257911	N	N	0	N	00	N
62	20240110	160322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16030	180	2	1.14	388112620	24385	132.28	15850	16070	15760	20600	11100	15850	15915.85	1.70	0	7615	16003	15926	15783	15706	15563	15960	15740	74	4750	500	11410	10	1	14700000	2356	3.94	0.51	12	0.17	4068.00	31563.00	19000	20230831	-15.63	13700	20230314	17.01	16690	-3.95	20240102	15070	6.37	20240105	19000	-15.63	20230831	13700	17.01	20230314	1.23	N	018310	500	73 억		250061	N	N	0	N	00	N
63	20240110	150322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16020	170	2	1.07	352594500	22168	120.26	15850	16070	15760	20600	11100	15850	15905.56	1.70	0	7336	16003	15926	15783	15706	15563	15960	15740	74	4750	500	11410	10	1	14700000	2355	3.94	0.51	12	0.15	4068.00	31563.00	19000	20230831	-15.68	13700	20230314	16.93	16690	-4.01	20240102	15070	6.30	20240105	19000	-15.68	20230831	13700	16.93	20230314	1.23	N	018310	500	73 억		250061	N	N	0	N	00	N
64	20240110	140323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15970	120	2	0.76	313822460	19738	107.07	15850	16070	15760	20600	11100	15850	15899.41	1.70	0	6412	16003	15926	15783	15706	15563	15960	15740	74	4750	500	11410	10	1	14700000	2348	3.93	0.51	12	0.13	4068.00	31563.00	19000	20230831	-15.95	13700	20230314	16.57	16690	-4.31	20240102	15070	5.97	20240105	19000	-15.95	20230831	13700	16.57	20230314	1.23	N	018310	500	73 억		250061	N	N	0	N	00	N
65	20240110	130323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15900	50	2	0.32	217479640	13683	74.23	15850	16070	15760	20600	11100	15850	15894.15	1.70	0	3868	16003	15926	15783	15706	15563	15960	15740	74	4750	500	11410	10	1	14700000	2337	3.91	0.50	12	0.09	4068.00	31563.00	19000	20230831	-16.32	13700	20230314	16.06	16690	-4.73	20240102	15070	5.51	20240105	19000	-16.32	20230831	13700	16.06	20230314	1.23	N	018310	500	73 억		250061	N	N	0	N	00	N
66	20240110	120323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15980	130	2	0.82	158377160	9972	54.10	15850	16070	15760	20600	11100	15850	15882.19	1.70	0	1338	16003	15926	15783	15706	15563	15960	15740	74	4750	500	11410	10	1	14700000	2349	3.93	0.51	12	0.07	4068.00	31563.00	19000	20230831	-15.89	13700	20230314	16.64	16690	-4.25	20240102	15070	6.04	20240105	19000	-15.89	20230831	13700	16.64	20230314	1.23	N	018310	500	73 억		250061	N	N	0	N	00	N
67	20240110	110323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15860	10	2	0.06	94571740	5970	32.39	15850	15980	15760	20600	11100	15850	15841.16	1.70	0	-971	16003	15926	15783	15706	15563	15960	15740	74	4750	500	11410	10	1	14700000	2331	3.90	0.50	12	0.04	4068.00	31563.00	19000	20230831	-16.53	13700	20230314	15.77	16690	-4.97	20240102	15070	5.24	20240105	19000	-16.53	20230831	13700	15.77	20230314	1.23	N	018310	500	73 억		250061	N	N	0	N	00	N
68	20240110	100322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15790	-60	5	-0.38	46067020	2903	15.75	15850	15980	15790	20600	11100	15850	15868.76	1.70	0	-1205	16003	15926	15783	15706	15563	15960	15740	74	4750	500	11410	10	1	14700000	2321	3.88	0.50	12	0.02	4068.00	31563.00	19000	20230831	-16.89	13700	20230314	15.26	16690	-5.39	20240102	15070	4.78	20240105	19000	-16.89	20230831	13700	15.26	20230314	1.23	N	018310	500	73 억		250061	N	N	0	N	00	N
69	20240110	090322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15850	0	3	0.00	1014400	64	0.35	15850	15850	15850	20600	11100	15850	15850.00	1.70	0	-29	16003	15926	15783	15706	15563	15960	15740	74	4750	500	11410	10	1	14700000	2330	3.90	0.50	12	0.00	4068.00	31563.00	19000	20230831	-16.58	13700	20230314	15.69	16690	-5.03	20240102	15070	5.18	20240105	19000	-16.58	20230831	13700	15.69	20230314	1.23	N	018310	500	73 억		250061	N	N	0	N	00	N
70	20240109	160322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15850	40	2	0.25	290737130	18434	157.65	15850	15860	15640	20550	11070	15810	15771.78	1.69	-31	4626	16096	15952	15856	15712	15616	16025	15785	74	4740	500	11380	10	1	14700000	2330	3.90	0.50	12	0.13	4068.00	31563.00	19000	20230831	-16.58	13700	20230314	15.69	16690	-5.03	20240102	15070	5.18	20240105	19000	-16.58	20230831	13700	15.69	20230314	1.23	N	018310	500	73 억		247884	N	N	0	N	00	N
71	20240109	150323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15830	20	2	0.13	286352100	18157	155.28	15850	15860	15640	20550	11070	15810	15770.89	1.69	-31	4495	16096	15952	15856	15712	15616	16025	15785	74	4740	500	11380	10	1	14700000	2327	3.89	0.50	12	0.12	4068.00	31563.00	19000	20230831	-16.68	13700	20230314	15.55	16690	-5.15	20240102	15070	5.04	20240105	19000	-16.68	20230831	13700	15.55	20230314	1.23	N	018310	500	73 억		247884	N	N	0	N	00	N
72	20240109	140322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15790	-20	5	-0.13	280047680	17758	151.87	15850	15860	15640	20550	11070	15810	15770.23	1.69	-31	4323	16096	15952	15856	15712	15616	16025	15785	74	4740	500	11380	10	1	14700000	2321	3.88	0.50	12	0.12	4068.00	31563.00	19000	20230831	-16.89	13700	20230314	15.26	16690	-5.39	20240102	15070	4.78	20240105	19000	-16.89	20230831	13700	15.26	20230314	1.23	N	018310	500	73 억		247884	N	N	0	N	00	N
73	20240109	130322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15770	-40	5	-0.25	264533200	16775	143.46	15850	15860	15640	20550	11070	15810	15769.49	1.69	-31	3657	16096	15952	15856	15712	15616	16025	15785	74	4740	500	11380	10	1	14700000	2318	3.88	0.50	12	0.11	4068.00	31563.00	19000	20230831	-17.00	13700	20230314	15.11	16690	-5.51	20240102	15070	4.64	20240105	19000	-17.00	20230831	13700	15.11	20230314	1.23	N	018310	500	73 억		247884	N	N	0	N	00	N
74	20240109	120324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15810	0	3	0.00	247200540	15678	134.08	15850	15860	15640	20550	11070	15810	15767.35	1.69	-31	2997	16096	15952	15856	15712	15616	16025	15785	74	4740	500	11380	10	1	14700000	2324	3.89	0.50	12	0.11	4068.00	31563.00	19000	20230831	-16.79	13700	20230314	15.40	16690	-5.27	20240102	15070	4.91	20240105	19000	-16.79	20230831	13700	15.40	20230314	1.23	N	018310	500	73 억		247884	N	N	0	N	00	N
75	20240109	110322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15760	-50	5	-0.32	175481450	11128	95.17	15850	15860	15640	20550	11070	15810	15769.36	1.69	-31	1933	16096	15952	15856	15712	15616	16025	15785	74	4740	500	11380	10	1	14700000	2317	3.87	0.50	12	0.08	4068.00	31563.00	19000	20230831	-17.05	13700	20230314	15.04	16690	-5.57	20240102	15070	4.58	20240105	19000	-17.05	20230831	13700	15.04	20230314	1.23	N	018310	500	73 억		247884	N	N	0	N	00	N
76	20240109	100322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15800	-10	5	-0.06	87655030	5563	47.58	15850	15850	15640	20550	11070	15810	15756.79	1.69	-31	1094	16096	15952	15856	15712	15616	16025	15785	74	4740	500	11380	10	1	14700000	2323	3.88	0.50	12	0.04	4068.00	31563.00	19000	20230831	-16.84	13700	20230314	15.33	16690	-5.33	20240102	15070	4.84	20240105	19000	-16.84	20230831	13700	15.33	20230314	1.23	N	018310	500	73 억		247884	N	N	0	N	00	N
77	20240109	090322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15800	-10	5	-0.06	2434510	154	1.32	15850	15850	15800	20550	11070	15810	15808.51	1.69	-31	-74	16096	15952	15856	15712	15616	16025	15785	74	4740	500	11380	10	1	14700000	2323	3.88	0.50	12	0.00	4068.00	31563.00	19000	20230831	-16.84	13700	20230314	15.33	16690	-5.33	20240102	15070	4.84	20240105	19000	-16.84	20230831	13700	15.33	20230314	1.23	N	018310	500	73 억		247884	N	N	0	N	00	N
78	20240108	160322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15810	-90	5	-0.57	185131850	11693	89.88	15770	16000	15760	20650	11130	15900	15833.02	1.69	0	-998	16600	16250	15660	15310	14720	15955	15015	74	4750	500	11440	10	1	14700000	2324	3.89	0.50	12	0.08	4068.00	31563.00	19000	20230831	-16.79	13700	20230314	15.40	16690	-5.27	20240102	15070	4.91	20240105	19000	-16.79	20230831	13700	15.40	20230314	1.21	N	018310	500	73 억		249004	N	N	0	N	00	N
79	20240108	150322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15850	-50	5	-0.31	125094930	7889	60.64	15770	16000	15770	20650	11130	15900	15856.88	1.69	0	-709	16600	16250	15660	15310	14720	15955	15015	74	4750	500	11440	10	1	14700000	2330	3.90	0.50	12	0.05	4068.00	31563.00	19000	20230831	-16.58	13700	20230314	15.69	16690	-5.03	20240102	15070	5.18	20240105	19000	-16.58	20230831	13700	15.69	20230314	1.21	N	018310	500	73 억		249004	N	N	0	N	00	N
80	20240108	140321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15840	-60	5	-0.38	106054280	6686	51.40	15770	16000	15770	20650	11130	15900	15862.14	1.69	0	-320	16600	16250	15660	15310	14720	15955	15015	74	4750	500	11440	10	1	14700000	2328	3.89	0.50	12	0.05	4068.00	31563.00	19000	20230831	-16.63	13700	20230314	15.62	16690	-5.09	20240102	15070	5.11	20240105	19000	-16.63	20230831	13700	15.62	20230314	1.21	N	018310	500	73 억		249004	N	N	0	N	00	N
81	20240108	130321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15800	-100	5	-0.63	95402650	6012	46.21	15770	16000	15770	20650	11130	15900	15868.70	1.69	0	-335	16600	16250	15660	15310	14720	15955	15015	74	4750	500	11440	10	1	14700000	2323	3.88	0.50	12	0.04	4068.00	31563.00	19000	20230831	-16.84	13700	20230314	15.33	16690	-5.33	20240102	15070	4.84	20240105	19000	-16.84	20230831	13700	15.33	20230314	1.21	N	018310	500	73 억		249004	N	N	0	N	00	N
82	20240108	120322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15850	-50	5	-0.31	65583320	4125	31.71	15770	16000	15770	20650	11130	15900	15898.99	1.69	0	-53	16600	16250	15660	15310	14720	15955	15015	74	4750	500	11440	10	1	14700000	2330	3.90	0.50	12	0.03	4068.00	31563.00	19000	20230831	-16.58	13700	20230314	15.69	16690	-5.03	20240102	15070	5.18	20240105	19000	-16.58	20230831	13700	15.69	20230314	1.21	N	018310	500	73 억		249004	N	N	0	N	00	N
83	20240108	110322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15950	50	2	0.31	41818680	2628	20.20	15770	16000	15770	20650	11130	15900	15912.74	1.69	0	274	16600	16250	15660	15310	14720	15955	15015	74	4750	500	11440	10	1	14700000	2345	3.92	0.51	12	0.02	4068.00	31563.00	19000	20230831	-16.05	13700	20230314	16.42	16690	-4.43	20240102	15070	5.84	20240105	19000	-16.05	20230831	13700	16.42	20230314	1.21	N	018310	500	73 억		249004	N	N	0	N	00	N
84	20240108	100323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15950	50	2	0.31	26667230	1677	12.89	15770	16000	15770	20650	11130	15900	15901.75	1.69	0	308	16600	16250	15660	15310	14720	15955	15015	74	4750	500	11440	10	1	14700000	2345	3.92	0.51	12	0.01	4068.00	31563.00	19000	20230831	-16.05	13700	20230314	16.42	16690	-4.43	20240102	15070	5.84	20240105	19000	-16.05	20230831	13700	16.42	20230314	1.21	N	018310	500	73 억		249004	N	N	0	N	00	N
85	20240108	090321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16000	100	2	0.63	2973580	188	1.45	15770	16000	15770	20650	11130	15900	15816.91	1.69	0	-7	16600	16250	15660	15310	14720	15955	15015	74	4750	500	11440	10	1	14700000	2352	3.93	0.51	12	0.00	4068.00	31563.00	19000	20230831	-15.79	13700	20230314	16.79	16690	-4.13	20240102	15070	6.17	20240105	19000	-15.79	20230831	13700	16.79	20230314	1.21	N	018310	500	73 억		249004	N	N	0	N	00	N
86	20240105	160321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15900	-110	5	-0.69	206053600	13009	81.67	16010	16010	15070	20800	11210	16010	15839.08	1.71	-210	-2692	16256	16132	16016	15892	15776	16075	15835	74	4790	500	11520	10	1	14700000	2337	3.91	0.50	12	0.09	4068.00	31563.00	19000	20230831	-16.32	13700	20230314	16.06	16690	-4.73	20240102	15070	5.51	20240105	19000	-16.32	20230831	13700	16.06	20230314	1.21	N	018310	500	73 억		252057	N	N	0	N	00	N
87	20240105	150321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15850	-160	5	-1.00	185236670	11697	73.44	16010	16010	15070	20800	11210	16010	15836.25	1.71	-210	-2533	16256	16132	16016	15892	15776	16075	15835	74	4790	500	11520	10	1	14700000	2330	3.90	0.50	12	0.08	4068.00	31563.00	19000	20230831	-16.58	13700	20230314	15.69	16690	-5.03	20240102	15070	5.18	20240105	19000	-16.58	20230831	13700	15.69	20230314	1.21	N	018310	500	73 억		252057	N	N	0	N	00	N
88	20240105	140321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15870	-140	5	-0.87	150469600	9505	59.67	16010	16010	15070	20800	11210	16010	15830.57	1.71	-210	-1054	16256	16132	16016	15892	15776	16075	15835	74	4790	500	11520	10	1	14700000	2333	3.90	0.50	12	0.06	4068.00	31563.00	19000	20230831	-16.47	13700	20230314	15.84	16690	-4.91	20240102	15070	5.31	20240105	19000	-16.47	20230831	13700	15.84	20230314	1.21	N	018310	500	73 억		252057	N	N	0	N	00	N
89	20240105	130321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15920	-90	5	-0.56	130946980	8276	51.96	16010	16010	15070	20800	11210	16010	15822.50	1.71	-210	-676	16256	16132	16016	15892	15776	16075	15835	74	4790	500	11520	10	1	14700000	2340	3.91	0.50	12	0.06	4068.00	31563.00	19000	20230831	-16.21	13700	20230314	16.20	16690	-4.61	20240102	15070	5.64	20240105	19000	-16.21	20230831	13700	16.20	20230314	1.21	N	018310	500	73 억		252057	N	N	0	N	00	N
90	20240105	120321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15890	-120	5	-0.75	121553980	7685	48.25	16010	16010	15070	20800	11210	16010	15817.04	1.71	-210	-621	16256	16132	16016	15892	15776	16075	15835	74	4790	500	11520	10	1	14700000	2336	3.91	0.50	12	0.05	4068.00	31563.00	19000	20230831	-16.37	13700	20230314	15.99	16690	-4.79	20240102	15070	5.44	20240105	19000	-16.37	20230831	13700	15.99	20230314	1.21	N	018310	500	73 억		252057	N	N	0	N	00	N
91	20240105	110320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15890	-120	5	-0.75	108063760	6836	42.92	16010	16010	15070	20800	11210	16010	15808.04	1.71	-210	-699	16256	16132	16016	15892	15776	16075	15835	74	4790	500	11520	10	1	14700000	2336	3.91	0.50	12	0.05	4068.00	31563.00	19000	20230831	-16.37	13700	20230314	15.99	16690	-4.79	20240102	15070	5.44	20240105	19000	-16.37	20230831	13700	15.99	20230314	1.21	N	018310	500	73 억		252057	N	N	0	N	00	N
92	20240105	100323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15910	-100	5	-0.62	89441950	5664	35.56	16010	16010	15070	20800	11210	16010	15791.30	1.71	-210	-326	16256	16132	16016	15892	15776	16075	15835	74	4790	500	11520	10	1	14700000	2339	3.91	0.50	12	0.04	4068.00	31563.00	19000	20230831	-16.26	13700	20230314	16.13	16690	-4.67	20240102	15070	5.57	20240105	19000	-16.26	20230831	13700	16.13	20230314	1.21	N	018310	500	73 억		252057	N	N	0	N	00	N
93	20240105	090321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16000	-10	5	-0.06	48010	3	0.02	16010	16010	16000	20800	11210	16010	16003.33	1.71	-210	-2	16256	16132	16016	15892	15776	16075	15835	74	4790	500	11520	10	1	14700000	2352	3.93	0.51	12	0.00	4068.00	31563.00	19000	20230831	-15.79	13700	20230314	16.79	16690	-4.13	20240102	15810	1.20	20240102	19000	-15.79	20230831	13700	16.79	20230314	1.21	N	018310	500	73 억		252057	N	N	0	N	00	N
94	20240104	160319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16010	-120	5	-0.74	254295240	15928	80.77	16140	16140	15900	20950	11300	16130	15965.01	1.74	0	-4113	16536	16332	16216	16012	15896	16275	15955	74	4820	500	11610	10	1	14700000	2353	3.94	0.51	12	0.11	4068.00	31563.00	19000	20230831	-15.74	13700	20230314	16.86	16690	-4.07	20240102	15810	1.27	20240102	19000	-15.74	20230831	13700	16.86	20230314	1.21	N	018310	500	73 억		256365	N	N	0	N	00	N
95	20240104	150320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15900	-230	5	-1.43	232028580	14534	73.70	16140	16140	15900	20950	11300	16130	15964.54	1.74	0	-3944	16536	16332	16216	16012	15896	16275	15955	74	4820	500	11610	10	1	14700000	2337	3.91	0.50	12	0.10	4068.00	31563.00	19000	20230831	-16.32	13700	20230314	16.06	16690	-4.73	20240102	15810	0.57	20240102	19000	-16.32	20230831	13700	16.06	20230314	1.21	N	018310	500	73 억		256365	N	N	0	N	00	N
96	20240104	140321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15960	-170	5	-1.05	165924160	10383	52.65	16140	16140	15900	20950	11300	16130	15980.37	1.74	0	-3727	16536	16332	16216	16012	15896	16275	15955	74	4820	500	11610	10	1	14700000	2346	3.92	0.51	12	0.07	4068.00	31563.00	19000	20230831	-16.00	13700	20230314	16.50	16690	-4.37	20240102	15810	0.95	20240102	19000	-16.00	20230831	13700	16.50	20230314	1.21	N	018310	500	73 억		256365	N	N	0	N	00	N
97	20240104	130320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15970	-160	5	-0.99	143728520	8993	45.60	16140	16140	15900	20950	11300	16130	15982.27	1.74	0	-3541	16536	16332	16216	16012	15896	16275	15955	74	4820	500	11610	10	1	14700000	2348	3.93	0.51	12	0.06	4068.00	31563.00	19000	20230831	-15.95	13700	20230314	16.57	16690	-4.31	20240102	15810	1.01	20240102	19000	-15.95	20230831	13700	16.57	20230314	1.21	N	018310	500	73 억		256365	N	N	0	N	00	N
98	20240104	120320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15940	-190	5	-1.18	106423380	6656	33.75	16140	16140	15900	20950	11300	16130	15989.09	1.74	0	-2533	16536	16332	16216	16012	15896	16275	15955	74	4820	500	11610	10	1	14700000	2343	3.92	0.51	12	0.05	4068.00	31563.00	19000	20230831	-16.11	13700	20230314	16.35	16690	-4.49	20240102	15810	0.82	20240102	19000	-16.11	20230831	13700	16.35	20230314	1.21	N	018310	500	73 억		256365	N	N	0	N	00	N
99	20240104	110319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16000	-130	5	-0.81	68856180	4298	21.80	16140	16140	15960	20950	11300	16130	16020.52	1.74	0	-1962	16536	16332	16216	16012	15896	16275	15955	74	4820	500	11610	10	1	14700000	2352	3.93	0.51	12	0.03	4068.00	31563.00	19000	20230831	-15.79	13700	20230314	16.79	16690	-4.13	20240102	15810	1.20	20240102	19000	-15.79	20230831	13700	16.79	20230314	1.21	N	018310	500	73 억		256365	N	N	0	N	00	N
100	20240104	100319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16050	-80	5	-0.50	22689370	1415	7.18	16140	16140	16010	20950	11300	16130	16034.89	1.74	0	-431	16536	16332	16216	16012	15896	16275	15955	74	4820	500	11610	10	1	14700000	2359	3.95	0.51	12	0.01	4068.00	31563.00	19000	20230831	-15.53	13700	20230314	17.15	16690	-3.83	20240102	15810	1.52	20240102	19000	-15.53	20230831	13700	17.15	20230314	1.21	N	018310	500	73 억		256365	N	N	0	N	00	N
101	20240104	090321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16140	10	2	0.06	1044920	65	0.33	16140	16140	16050	20950	11300	16130	16075.69	1.74	0	0	16536	16332	16216	16012	15896	16275	15955	74	4820	500	11610	10	1	14700000	2373	3.97	0.51	12	0.00	4068.00	31563.00	19000	20230831	-15.05	13700	20230314	17.81	16690	-3.30	20240102	15810	2.09	20240102	19000	-15.05	20230831	13700	17.81	20230314	1.21	N	018310	500	73 억		256365	N	N	0	N	00	N
102	20240103	160319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16130	-240	5	-1.47	319079720	19720	130.45	16400	16420	16100	21250	11460	16370	16180.52	1.78	0	-5816	17170	16770	16290	15890	15410	16530	15650	74	4880	500	11780	10	1	14700000	2371	3.97	0.51	12	0.13	4068.00	31563.00	19000	20230831	-15.11	13700	20230314	17.74	16690	-3.36	20240102	15810	2.02	20240102	19000	-15.11	20230831	13700	17.74	20230314	1.21	N	018310	500	73 억		262379	N	N	0	N	00	N
103	20240103	150318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16220	-150	5	-0.92	253045800	15631	103.40	16400	16420	16100	21250	11460	16370	16188.71	1.78	0	-5127	17170	16770	16290	15890	15410	16530	15650	74	4880	500	11780	10	1	14700000	2384	3.99	0.51	12	0.11	4068.00	31563.00	19000	20230831	-14.63	13700	20230314	18.39	16690	-2.82	20240102	15810	2.59	20240102	19000	-14.63	20230831	13700	18.39	20230314	1.21	N	018310	500	73 억		262379	N	N	0	N	00	N
104	20240103	140317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16160	-210	5	-1.28	202486850	12496	82.66	16400	16420	16120	21250	11460	16370	16204.13	1.78	0	-4746	17170	16770	16290	15890	15410	16530	15650	74	4880	500	11780	10	1	14700000	2376	3.97	0.51	12	0.09	4068.00	31563.00	19000	20230831	-14.95	13700	20230314	17.96	16690	-3.18	20240102	15810	2.21	20240102	19000	-14.95	20230831	13700	17.96	20230314	1.21	N	018310	500	73 억		262379	N	N	0	N	00	N
105	20240103	130319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16190	-180	5	-1.10	184380300	11377	75.26	16400	16420	16120	21250	11460	16370	16206.41	1.78	0	-4588	17170	16770	16290	15890	15410	16530	15650	74	4880	500	11780	10	1	14700000	2380	3.98	0.51	12	0.08	4068.00	31563.00	19000	20230831	-14.79	13700	20230314	18.18	16690	-3.00	20240102	15810	2.40	20240102	19000	-14.79	20230831	13700	18.18	20230314	1.21	N	018310	500	73 억		262379	N	N	0	N	00	N
106	20240103	120321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16170	-200	5	-1.22	170185250	10500	69.46	16400	16420	16120	21250	11460	16370	16208.12	1.78	0	-4341	17170	16770	16290	15890	15410	16530	15650	74	4880	500	11780	10	1	14700000	2377	3.97	0.51	12	0.07	4068.00	31563.00	19000	20230831	-14.89	13700	20230314	18.03	16690	-3.12	20240102	15810	2.28	20240102	19000	-14.89	20230831	13700	18.03	20230314	1.21	N	018310	500	73 억		262379	N	N	0	N	00	N
107	20240103	110318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16190	-180	5	-1.10	133915220	8255	54.61	16400	16420	16150	21250	11460	16370	16222.32	1.78	0	-4135	17170	16770	16290	15890	15410	16530	15650	74	4880	500	11780	10	1	14700000	2380	3.98	0.51	12	0.06	4068.00	31563.00	19000	20230831	-14.79	13700	20230314	18.18	16690	-3.00	20240102	15810	2.40	20240102	19000	-14.79	20230831	13700	18.18	20230314	1.21	N	018310	500	73 억		262379	N	N	0	N	00	N
108	20240103	100318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16250	-120	5	-0.73	68236460	4198	27.77	16400	16420	16180	21250	11460	16370	16254.52	1.78	0	-2965	17170	16770	16290	15890	15410	16530	15650	74	4880	500	11780	10	1	14700000	2389	3.99	0.51	12	0.03	4068.00	31563.00	19000	20230831	-14.47	13700	20230314	18.61	16690	-2.64	20240102	15810	2.78	20240102	19000	-14.47	20230831	13700	18.61	20230314	1.21	N	018310	500	73 억		262379	N	N	0	N	00	N
109	20240103	090318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16360	-10	5	-0.06	557560	34	0.22	16400	16400	16360	21250	11460	16370	16398.82	1.78	0	-22	17170	16770	16290	15890	15410	16530	15650	74	4880	500	11780	10	1	14700000	2405	4.02	0.52	12	0.00	4068.00	31563.00	19000	20230831	-13.89	13700	20230314	19.42	16690	-1.98	20240102	15810	3.48	20240102	19000	-13.89	20230831	13700	19.42	20230314	1.21	N	018310	500	73 억		262379	N	N	0	N	00	N
110	20240102	160318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16370	-320	5	-1.92	248108090	15117	96.84	16690	16690	15810	21650	11690	16690	16413.43	1.80	0	-1802	16996	16842	16716	16562	16436	16780	16500	74	4960	500	12010	10	1	14700000	2406	4.02	0.52	12	0.10	4068.00	31563.00	19000	20230831	-13.84	13700	20230314	19.49	16690	-1.92	20240102	15810	3.54	20240102	19000	-13.84	20230831	13700	19.49	20230314	1.21	N	018310	500	73 억		264009	N	N	0	N	00	N
111	20240102	150317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16380	-310	5	-1.86	203288070	12385	79.34	16690	16690	15810	21650	11690	16690	16414.05	1.80	0	-1345	16996	16842	16716	16562	16436	16780	16500	74	4960	500	12010	10	1	14700000	2408	4.03	0.52	12	0.08	4068.00	31563.00	19000	20230831	-13.79	13700	20230314	19.56	16690	-1.86	20240102	15810	3.61	20240102	19000	-13.79	20230831	13700	19.56	20230314	1.21	N	018310	500	73 억		264009	N	N	0	N	00	N
112	20240102	140319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16350	-340	5	-2.04	185296850	11286	72.30	16690	16690	15810	21650	11690	16690	16418.29	1.80	0	-1352	16996	16842	16716	16562	16436	16780	16500	74	4960	500	12010	10	1	14700000	2403	4.02	0.52	12	0.08	4068.00	31563.00	19000	20230831	-13.95	13700	20230314	19.34	16690	-2.04	20240102	15810	3.42	20240102	19000	-13.95	20230831	13700	19.34	20230314	1.21	N	018310	500	73 억		264009	N	N	0	N	00	N
113	20240102	130317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16420	-270	5	-1.62	118146230	7189	46.05	16690	16690	15810	21650	11690	16690	16434.31	1.80	0	-1118	16996	16842	16716	16562	16436	16780	16500	74	4960	500	12010	10	1	14700000	2414	4.04	0.52	12	0.05	4068.00	31563.00	19000	20230831	-13.58	13700	20230314	19.85	16690	-1.62	20240102	15810	3.86	20240102	19000	-13.58	20230831	13700	19.85	20230314	1.21	N	018310	500	73 억		264009	N	N	0	N	00	N
114	20240102	120317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16450	-240	5	-1.44	87818040	5347	34.25	16690	16690	15810	21650	11690	16690	16423.80	1.80	0	-546	16996	16842	16716	16562	16436	16780	16500	74	4960	500	12010	10	1	14700000	2418	4.04	0.52	12	0.04	4068.00	31563.00	19000	20230831	-13.42	13700	20230314	20.07	16690	-1.44	20240102	15810	4.05	20240102	19000	-13.42	20230831	13700	20.07	20230314	1.21	N	018310	500	73 억		264009	N	N	0	N	00	N
115	20240102	110317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16480	-210	5	-1.26	68077040	4145	26.55	16690	16690	15810	21650	11690	16690	16423.89	1.80	0	-572	16996	16842	16716	16562	16436	16780	16500	74	4960	500	12010	10	1	14700000	2423	4.05	0.52	12	0.03	4068.00	31563.00	19000	20230831	-13.26	13700	20230314	20.29	16690	-1.26	20240102	15810	4.24	20240102	19000	-13.26	20230831	13700	20.29	20230314	1.21	N	018310	500	73 억		264009	N	N	0	N	00	N
116	20240102	100313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16330	-360	5	-2.16	23415800	1435	9.19	16690	16690	15810	21650	11690	16690	16317.63	1.80	0	13	16996	16842	16716	16562	16436	16780	16500	74	4960	500	12010	10	1	14700000	2401	4.01	0.52	12	0.01	4068.00	31563.00	19000	20230831	-14.05	13700	20230314	19.20	16690	-2.16	20240102	15810	3.29	20240102	19000	-14.05	20230831	13700	19.20	20230314	1.21	N	018310	500	73 억		264009	N	N	0	N	00	N
117	20240102	090311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16690	0	3	0.00	0	0	0.00	0	0	0	21650	11690	16690	0.00	1.80	0	0	16996	16842	16716	16562	16436	16780	16500	74	4960	500	12010	10	1	14700000	2453	4.10	0.53	12	0.00	4068.00	31563.00	19000	20230831	-12.16	13700	20230314	21.82	0	0.00	0	0	0.00	0	19000	-12.16	20230831	13700	21.82	20230314	1.21	N	018310	500	73 억		264009	N	N	0	N	00	N