KissMeData/044490/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	120510	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15750	90	2	0.57	467613590	29674	38.57	15660	15980	15610	20350	10970	15660	15758.71	3.12	0	3910	16260	15960	15750	15450	15240	15855	15345	100	4690	500	11270	10	1	20007381	3151	583.33	0.65	12	0.15	27.00	24061.00	24700	20230901	-36.23	9450	20230215	66.67	18400	-14.40	20240110	15370	2.47	20240118	24700	-36.23	20230901	9450	66.67	20230215	1.87	N	044490	500	100 억		624261	N	N	115	N	00	N
3	20240123	110508	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15720	60	2	0.38	452016390	28685	37.28	15660	15980	15610	20350	10970	15660	15758.29	3.12	0	4107	16260	15960	15750	15450	15240	15855	15345	100	4690	500	11270	10	1	20007381	3145	582.22	0.65	12	0.14	27.00	24061.00	24700	20230901	-36.36	9450	20230215	66.35	18400	-14.57	20240110	15370	2.28	20240118	24700	-36.36	20230901	9450	66.35	20230215	1.87	N	044490	500	100 억		624261	N	N	115	N	00	N
4	20240123	100507	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15950	290	2	1.85	320682460	20381	26.49	15660	15970	15610	20350	10970	15660	15734.76	3.12	0	2700	16260	15960	15750	15450	15240	15855	15345	100	4690	500	11270	10	1	20007381	3191	590.74	0.66	12	0.10	27.00	24061.00	24700	20230901	-35.43	9450	20230215	68.78	18400	-13.32	20240110	15370	3.77	20240118	24700	-35.43	20230901	9450	68.78	20230215	1.87	N	044490	500	100 억		624261	N	N	115	N	00	N
5	20240123	090507	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15710	50	2	0.32	6347970	405	0.53	15660	15710	15660	20350	10970	15660	15678.84	3.12	0	79	16260	15960	15750	15450	15240	15855	15345	100	4690	500	11270	10	1	20007381	3143	581.85	0.65	12	0.00	27.00	24061.00	24700	20230901	-36.40	9450	20230215	66.24	18400	-14.62	20240110	15370	2.21	20240118	24700	-36.40	20230901	9450	66.24	20230215	1.87	N	044490	500	100 억		624261	N	N	115	N	00	N
6	20240119	160504	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15840	160	2	1.02	1210927600	76005	91.09	15620	16150	15590	20350	10980	15680	15932.47	3.21	0	1854	16326	16002	15686	15362	15046	15845	15205	100	4670	500	11280	10	1	20007381	3169	586.67	0.66	12	0.38	27.00	24061.00	24700	20230901	-35.87	9450	20230215	67.62	18400	-13.91	20240110	15370	3.06	20240118	24700	-35.87	20230901	9450	67.62	20230215	2.35	N	044490	500	100 억		643223	N	N	91	N	00	N
7	20240119	150506	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15800	120	2	0.77	1169330750	73377	87.94	15620	16150	15590	20350	10980	15680	15935.93	3.21	0	3016	16326	16002	15686	15362	15046	15845	15205	100	4670	500	11280	10	1	20007381	3161	585.19	0.66	12	0.37	27.00	24061.00	24700	20230901	-36.03	9450	20230215	67.20	18400	-14.13	20240110	15370	2.80	20240118	24700	-36.03	20230901	9450	67.20	20230215	2.35	N	044490	500	100 억		643223	N	N	102	N	00	N
8	20240119	140504	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	16080	400	2	2.55	1131123150	70962	85.04	15620	16150	15590	20350	10980	15680	15939.84	3.21	0	4509	16326	16002	15686	15362	15046	15845	15205	100	4670	500	11280	10	1	20007381	3217	595.56	0.67	12	0.35	27.00	24061.00	24700	20230901	-34.90	9450	20230215	70.16	18400	-12.61	20240110	15370	4.62	20240118	24700	-34.90	20230901	9450	70.16	20230215	2.35	N	044490	500	100 억		643223	N	N	102	N	00	N
9	20240119	130505	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15830	150	2	0.96	1031702190	64763	77.61	15620	16150	15590	20350	10980	15680	15930.43	3.21	0	8581	16326	16002	15686	15362	15046	15845	15205	100	4670	500	11280	10	1	20007381	3167	586.30	0.66	12	0.32	27.00	24061.00	24700	20230901	-35.91	9450	20230215	67.51	18400	-13.97	20240110	15370	2.99	20240118	24700	-35.91	20230901	9450	67.51	20230215	2.35	N	044490	500	100 억		643223	N	N	102	N	00	N
10	20240119	120508	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15860	180	2	1.15	942324930	59125	70.86	15620	16150	15590	20350	10980	15680	15937.84	3.21	0	11649	16326	16002	15686	15362	15046	15845	15205	100	4670	500	11280	10	1	20007381	3173	587.41	0.66	12	0.30	27.00	24061.00	24700	20230901	-35.79	9450	20230215	67.83	18400	-13.80	20240110	15370	3.19	20240118	24700	-35.79	20230901	9450	67.83	20230215	2.35	N	044490	500	100 억		643223	N	N	102	N	00	N
11	20240119	110507	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	16030	350	2	2.23	778323570	48888	58.59	15620	16150	15590	20350	10980	15680	15920.54	3.21	0	15994	16326	16002	15686	15362	15046	15845	15205	100	4670	500	11280	10	1	20007381	3207	593.70	0.67	12	0.24	27.00	24061.00	24700	20230901	-35.10	9450	20230215	69.63	18400	-12.88	20240110	15370	4.29	20240118	24700	-35.10	20230901	9450	69.63	20230215	2.35	N	044490	500	100 억		643223	N	N	102	N	00	N
12	20240119	100510	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15950	270	2	1.72	516196420	32338	38.75	15620	16150	15590	20350	10980	15680	15962.53	3.21	0	14739	16326	16002	15686	15362	15046	15845	15205	100	4670	500	11280	10	1	20007381	3191	590.74	0.66	12	0.16	27.00	24061.00	24700	20230901	-35.43	9450	20230215	68.78	18400	-13.32	20240110	15370	3.77	20240118	24700	-35.43	20230901	9450	68.78	20230215	2.35	N	044490	500	100 억		643223	N	N	102	N	00	N
13	20240119	090504	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15790	110	2	0.70	46898500	2975	3.57	15620	15800	15590	20350	10980	15680	15764.20	3.21	0	124	16326	16002	15686	15362	15046	15845	15205	100	4670	500	11280	10	1	20007381	3159	584.81	0.66	12	0.01	27.00	24061.00	24700	20230901	-36.07	9450	20230215	67.09	18400	-14.18	20240110	15370	2.73	20240118	24700	-36.07	20230901	9450	67.09	20230215	2.35	N	044490	500	100 억		643223	N	N	102	N	00	N
14	20240118	160504	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15680	120	2	0.77	1302115080	83111	23.28	15700	16010	15370	20200	10900	15560	15667.18	3.29	0	-14861	17933	16746	16113	14926	14293	16430	14610	100	4640	500	11200	10	1	20007381	3137	580.74	0.65	12	0.42	27.00	24061.00	24700	20230901	-36.52	9450	20230215	65.93	18400	-14.78	20240110	15370	2.02	20240118	24700	-36.52	20230901	9450	65.93	20230215	2.41	N	044490	500	100 억		658084	N	N	102	N	00	N
15	20240118	150504	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15500	-60	5	-0.39	1189893670	75926	21.27	15700	16010	15370	20200	10900	15560	15671.75	3.29	0	-11131	17933	16746	16113	14926	14293	16430	14610	100	4640	500	11200	10	1	20007381	3101	574.07	0.64	12	0.38	27.00	24061.00	24700	20230901	-37.25	9450	20230215	64.02	18400	-15.76	20240110	15370	0.85	20240118	24700	-37.25	20230901	9450	64.02	20230215	2.41	N	044490	500	100 억		658084	N	N	46	N	00	N
16	20240118	140504	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15430	-130	5	-0.84	1153777480	73593	20.61	15700	16010	15370	20200	10900	15560	15677.82	3.29	0	-11098	17933	16746	16113	14926	14293	16430	14610	100	4640	500	11200	10	1	20007381	3087	571.48	0.64	12	0.37	27.00	24061.00	24700	20230901	-37.53	9450	20230215	63.28	18400	-16.14	20240110	15370	0.39	20240118	24700	-37.53	20230901	9450	63.28	20230215	2.41	N	044490	500	100 억		658084	N	N	46	N	00	N
17	20240118	130504	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15740	180	2	1.16	812380680	51620	14.46	15700	16010	15370	20200	10900	15560	15737.71	3.29	0	-4934	17933	16746	16113	14926	14293	16430	14610	100	4640	500	11200	10	1	20007381	3149	582.96	0.65	12	0.26	27.00	24061.00	24700	20230901	-36.28	9450	20230215	66.56	18400	-14.46	20240110	15370	2.41	20240118	24700	-36.28	20230901	9450	66.56	20230215	2.41	N	044490	500	100 억		658084	N	N	46	N	00	N
18	20240118	120506	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15700	140	2	0.90	796981270	50643	14.19	15700	16010	15370	20200	10900	15560	15737.24	3.29	0	-5109	17933	16746	16113	14926	14293	16430	14610	100	4640	500	11200	10	1	20007381	3141	581.48	0.65	12	0.25	27.00	24061.00	24700	20230901	-36.44	9450	20230215	66.14	18400	-14.67	20240110	15370	2.15	20240118	24700	-36.44	20230901	9450	66.14	20230215	2.41	N	044490	500	100 억		658084	N	N	46	N	00	N
19	20240118	110506	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15750	190	2	1.22	663001290	42124	11.80	15700	16010	15370	20200	10900	15560	15739.28	3.29	0	-2954	17933	16746	16113	14926	14293	16430	14610	100	4640	500	11200	10	1	20007381	3151	583.33	0.65	12	0.21	27.00	24061.00	24700	20230901	-36.23	9450	20230215	66.67	18400	-14.40	20240110	15370	2.47	20240118	24700	-36.23	20230901	9450	66.67	20230215	2.41	N	044490	500	100 억		658084	N	N	46	N	00	N
20	20240118	100504	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15950	390	2	2.51	430677920	27450	7.69	15700	15970	15370	20200	10900	15560	15689.54	3.29	0	1890	17933	16746	16113	14926	14293	16430	14610	100	4640	500	11200	10	1	20007381	3191	590.74	0.66	12	0.14	27.00	24061.00	24700	20230901	-35.43	9450	20230215	68.78	18400	-13.32	20240110	15370	3.77	20240118	24700	-35.43	20230901	9450	68.78	20230215	2.41	N	044490	500	100 억		658084	N	N	46	N	00	N
21	20240118	090504	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15680	120	2	0.77	41006230	2626	0.74	15700	15700	15560	20200	10900	15560	15615.47	3.29	0	-408	17933	16746	16113	14926	14293	16430	14610	100	4640	500	11200	10	1	20007381	3137	580.74	0.65	12	0.01	27.00	24061.00	24700	20230901	-36.52	9450	20230215	65.93	18400	-14.78	20240110	15480	1.29	20240117	24700	-36.52	20230901	9450	65.93	20230215	2.41	N	044490	500	100 억		658084	N	N	46	N	00	N
22	20240117	160502	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15560	-1540	5	-9.01	5662505030	355759	592.22	17090	17300	15480	22200	11970	17100	15916.81	3.12	0	32099	17920	17510	17160	16750	16400	17335	16575	100	5100	500	12310	10	1	20007381	3113	576.30	0.65	12	1.78	27.00	24061.00	24700	20230901	-37.00	9390	20230111	65.71	18400	-15.43	20240110	15480	0.52	20240117	24700	-37.00	20230901	9450	64.66	20230215	2.52	N	044490	500	100 억		624672	N	N	46	N	00	N
23	20240117	150505	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15600	-1500	5	-8.77	5495517710	345041	574.38	17090	17300	15480	22200	11970	17100	15927.14	3.12	0	34256	17920	17510	17160	16750	16400	17335	16575	100	5100	500	12310	10	1	20007381	3121	577.78	0.65	12	1.72	27.00	24061.00	24700	20230901	-36.84	9390	20230111	66.13	18400	-15.22	20240110	15480	0.78	20240117	24700	-36.84	20230901	9450	65.08	20230215	2.52	N	044490	500	100 억		624672	N	N	169	N	00	N
24	20240117	140503	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15640	-1460	5	-8.54	5176378740	324593	540.34	17090	17300	15480	22200	11970	17100	15947.29	3.12	0	40016	17920	17510	17160	16750	16400	17335	16575	100	5100	500	12310	10	1	20007381	3129	579.26	0.65	12	1.62	27.00	24061.00	24700	20230901	-36.68	9390	20230111	66.56	18400	-15.00	20240110	15480	1.03	20240117	24700	-36.68	20230901	9450	65.50	20230215	2.52	N	044490	500	100 억		624672	N	N	169	N	00	N
25	20240117	130504	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15640	-1460	5	-8.54	4378864850	273386	455.10	17090	17300	15570	22200	11970	17100	16017.15	3.12	0	44086	17920	17510	17160	16750	16400	17335	16575	100	5100	500	12310	10	1	20007381	3129	579.26	0.65	12	1.37	27.00	24061.00	24700	20230901	-36.68	9390	20230111	66.56	18400	-15.00	20240110	15570	0.45	20240117	24700	-36.68	20230901	9450	65.50	20230215	2.52	N	044490	500	100 억		624672	N	N	169	N	00	N
26	20240117	120505	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15880	-1220	5	-7.13	2684344220	165609	275.68	17090	17300	15820	22200	11970	17100	16208.93	3.12	0	39833	17920	17510	17160	16750	16400	17335	16575	100	5100	500	12310	10	1	20007381	3177	588.15	0.66	12	0.83	27.00	24061.00	24700	20230901	-35.71	9390	20230111	69.12	18400	-13.70	20240110	15700	1.15	20240104	24700	-35.71	20230901	9450	68.04	20230215	2.52	N	044490	500	100 억		624672	N	N	169	N	00	N
27	20240117	110505	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	16230	-870	5	-5.09	1724730250	105455	175.55	17090	17300	16110	22200	11970	17100	16355.13	3.12	0	40496	17920	17510	17160	16750	16400	17335	16575	100	5100	500	12310	10	1	20007381	3247	601.11	0.67	12	0.53	27.00	24061.00	24700	20230901	-34.29	9390	20230111	72.84	18400	-11.79	20240110	15700	3.38	20240104	24700	-34.29	20230901	9450	71.75	20230215	2.52	N	044490	500	100 억		624672	N	N	169	N	00	N
28	20240117	100502	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	16480	-620	5	-3.63	403617860	24100	40.12	17090	17300	16410	22200	11970	17100	16747.63	3.12	0	-444	17920	17510	17160	16750	16400	17335	16575	100	5100	500	12310	10	1	20007381	3297	610.37	0.68	12	0.12	27.00	24061.00	24700	20230901	-33.28	9390	20230111	75.51	18400	-10.43	20240110	15700	4.97	20240104	24700	-33.28	20230901	9450	74.39	20230215	2.52	N	044490	500	100 억		624672	N	N	169	N	00	N
29	20240117	090504	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17010	-90	5	-0.53	67974010	3973	6.61	17090	17300	17000	22200	11970	17100	17108.99	3.12	0	410	17920	17510	17160	16750	16400	17335	16575	100	5100	500	12310	10	1	20007381	3403	630.00	0.71	12	0.02	27.00	24061.00	24700	20230901	-31.13	9390	20230111	81.15	18400	-7.55	20240110	15700	8.34	20240104	24700	-31.13	20230901	9450	80.00	20230215	2.52	N	044490	500	100 억		624672	N	N	169	N	00	N
30	20240116	160502	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17100	-170	5	-0.98	1018614800	59861	85.87	17570	17570	16810	22450	12090	17270	17016.32	3.10	0	5041	17916	17592	17416	17092	16916	17505	17005	100	5180	500	12430	10	1	20007381	3421	633.33	0.71	12	0.30	27.00	24061.00	24700	20230901	-30.77	9390	20230111	82.11	18400	-7.07	20240110	15700	8.92	20240104	24700	-30.77	20230901	9450	80.95	20230215	2.52	N	044490	500	100 억		619745	N	N	169	N	00	N
31	20240116	150502	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17080	-190	5	-1.10	962873990	56604	81.20	17570	17570	16810	22450	12090	17270	17010.71	3.10	0	4398	17916	17592	17416	17092	16916	17505	17005	100	5180	500	12430	10	1	20007381	3417	632.59	0.71	12	0.28	27.00	24061.00	24700	20230901	-30.85	9390	20230111	81.90	18400	-7.17	20240110	15700	8.79	20240104	24700	-30.85	20230901	9450	80.74	20230215	2.52	N	044490	500	100 억		619745	N	N	129	N	00	N
32	20240116	140503	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17130	-140	5	-0.81	872985100	51347	73.66	17570	17570	16810	22450	12090	17270	17001.68	3.10	0	5057	17916	17592	17416	17092	16916	17505	17005	100	5180	500	12430	10	1	20007381	3427	634.44	0.71	12	0.26	27.00	24061.00	24700	20230901	-30.65	9390	20230111	82.43	18400	-6.90	20240110	15700	9.11	20240104	24700	-30.65	20230901	9450	81.27	20230215	2.52	N	044490	500	100 억		619745	N	N	129	N	00	N
33	20240116	130503	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17090	-180	5	-1.04	797815460	46958	67.36	17570	17570	16810	22450	12090	17270	16989.98	3.10	0	5064	17916	17592	17416	17092	16916	17505	17005	100	5180	500	12430	10	1	20007381	3419	632.96	0.71	12	0.23	27.00	24061.00	24700	20230901	-30.81	9390	20230111	82.00	18400	-7.12	20240110	15700	8.85	20240104	24700	-30.81	20230901	9450	80.85	20230215	2.52	N	044490	500	100 억		619745	N	N	129	N	00	N
34	20240116	120502	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	16940	-330	5	-1.91	766783590	45137	64.75	17570	17570	16810	22450	12090	17270	16987.92	3.10	0	5264	17916	17592	17416	17092	16916	17505	17005	100	5180	500	12430	10	1	20007381	3389	627.41	0.70	12	0.23	27.00	24061.00	24700	20230901	-31.42	9390	20230111	80.40	18400	-7.93	20240110	15700	7.90	20240104	24700	-31.42	20230901	9450	79.26	20230215	2.52	N	044490	500	100 억		619745	N	N	129	N	00	N
35	20240116	110501	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17120	-150	5	-0.87	686359340	40404	57.96	17570	17570	16810	22450	12090	17270	16987.41	3.10	0	8075	17916	17592	17416	17092	16916	17505	17005	100	5180	500	12430	10	1	20007381	3425	634.07	0.71	12	0.20	27.00	24061.00	24700	20230901	-30.69	9390	20230111	82.32	18400	-6.96	20240110	15700	9.04	20240104	24700	-30.69	20230901	9450	81.16	20230215	2.52	N	044490	500	100 억		619745	N	N	129	N	00	N
36	20240116	100502	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	16860	-410	5	-2.37	406278410	23783	34.12	17570	17570	16830	22450	12090	17270	17082.72	3.10	0	-3450	17916	17592	17416	17092	16916	17505	17005	100	5180	500	12430	10	1	20007381	3373	624.44	0.70	12	0.12	27.00	24061.00	24700	20230901	-31.74	9390	20230111	79.55	18400	-8.37	20240110	15700	7.39	20240104	24700	-31.74	20230901	9450	78.41	20230215	2.52	N	044490	500	100 억		619745	N	N	129	N	00	N
37	20240116	090500	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17290	20	2	0.12	5749010	329	0.47	17570	17570	17280	22450	12090	17270	17474.19	3.10	0	32	17916	17592	17416	17092	16916	17505	17005	100	5180	500	12430	10	1	20007381	3459	640.37	0.72	12	0.00	27.00	24061.00	24700	20230901	-30.00	9390	20230111	84.13	18400	-6.03	20240110	15700	10.13	20240104	24700	-30.00	20230901	9450	82.96	20230215	2.52	N	044490	500	100 억		619745	N	N	129	N	00	N
38	20240115	160500	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17270	-230	5	-1.31	1211769030	69657	129.02	17700	17740	17240	22750	12250	17500	17396.27	3.09	0	1426	18120	17810	17610	17300	17100	17755	17245	100	5250	500	12600	10	1	20007381	3455	639.63	0.72	12	0.35	27.00	24061.00	24700	20230901	-30.08	9390	20230111	83.92	18400	-6.14	20240110	15700	10.00	20240104	24700	-30.08	20230901	9450	82.75	20230215	2.49	N	044490	500	100 억		617666	N	N	129	N	00	N
39	20240115	150502	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17240	-260	5	-1.49	1108073180	63661	117.91	17700	17740	17240	22750	12250	17500	17405.84	3.09	0	1399	18120	17810	17610	17300	17100	17755	17245	100	5250	500	12600	10	1	20007381	3449	638.52	0.72	12	0.32	27.00	24061.00	24700	20230901	-30.20	9390	20230111	83.60	18400	-6.30	20240110	15700	9.81	20240104	24700	-30.20	20230901	9450	82.43	20230215	2.49	N	044490	500	100 억		617666	N	N	174	N	00	N
40	20240115	140502	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17400	-100	5	-0.57	809163740	46389	85.92	17700	17740	17250	22750	12250	17500	17443.01	3.09	0	-709	18120	17810	17610	17300	17100	17755	17245	100	5250	500	12600	10	1	20007381	3481	644.44	0.72	12	0.23	27.00	24061.00	24700	20230901	-29.55	9390	20230111	85.30	18400	-5.43	20240110	15700	10.83	20240104	24700	-29.55	20230901	9450	84.13	20230215	2.49	N	044490	500	100 억		617666	N	N	174	N	00	N
41	20240115	130500	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17340	-160	5	-0.91	732995560	42002	77.79	17700	17740	17250	22750	12250	17500	17451.44	3.09	0	-1131	18120	17810	17610	17300	17100	17755	17245	100	5250	500	12600	10	1	20007381	3469	642.22	0.72	12	0.21	27.00	24061.00	24700	20230901	-29.80	9390	20230111	84.66	18400	-5.76	20240110	15700	10.45	20240104	24700	-29.80	20230901	9450	83.49	20230215	2.49	N	044490	500	100 억		617666	N	N	174	N	00	N
42	20240115	120500	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17380	-120	5	-0.69	624427780	35753	66.22	17700	17740	17250	22750	12250	17500	17465.05	3.09	0	-1613	18120	17810	17610	17300	17100	17755	17245	100	5250	500	12600	10	1	20007381	3477	643.70	0.72	12	0.18	27.00	24061.00	24700	20230901	-29.64	9390	20230111	85.09	18400	-5.54	20240110	15700	10.70	20240104	24700	-29.64	20230901	9450	83.92	20230215	2.49	N	044490	500	100 억		617666	N	N	174	N	00	N
43	20240115	110500	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17410	-90	5	-0.51	490870600	28044	51.94	17700	17740	17350	22750	12250	17500	17503.59	3.09	0	-129	18120	17810	17610	17300	17100	17755	17245	100	5250	500	12600	10	1	20007381	3483	644.81	0.72	12	0.14	27.00	24061.00	24700	20230901	-29.51	9390	20230111	85.41	18400	-5.38	20240110	15700	10.89	20240104	24700	-29.51	20230901	9450	84.23	20230215	2.49	N	044490	500	100 억		617666	N	N	174	N	00	N
44	20240115	100459	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17490	-10	5	-0.06	383184960	21871	40.51	17700	17740	17350	22750	12250	17500	17520.23	3.09	0	965	18120	17810	17610	17300	17100	17755	17245	100	5250	500	12600	10	1	20007381	3499	647.78	0.73	12	0.11	27.00	24061.00	24700	20230901	-29.19	9390	20230111	86.26	18400	-4.95	20240110	15700	11.40	20240104	24700	-29.19	20230901	9450	85.08	20230215	2.49	N	044490	500	100 억		617666	N	N	174	N	00	N
45	20240115	090500	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17480	-20	5	-0.11	53303110	3054	5.66	17700	17700	17350	22750	12250	17500	17453.54	3.09	0	-2488	18120	17810	17610	17300	17100	17755	17245	100	5250	500	12600	10	1	20007381	3497	647.41	0.73	12	0.02	27.00	24061.00	24700	20230901	-29.23	9390	20230111	86.16	18400	-5.00	20240110	15700	11.34	20240104	24700	-29.23	20230901	9450	84.97	20230215	2.49	N	044490	500	100 억		617666	N	N	174	N	00	N
46	20240112	160457	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17500	-110	5	-0.62	950646400	53925	80.75	17500	17920	17410	22850	12330	17610	17629.27	3.14	-2268	-9824	18410	18010	17740	17340	17070	17875	17205	100	5240	500	12670	10	1	20007381	3501	648.15	0.73	12	0.27	27.00	24061.00	24700	20230901	-29.15	9360	20230106	86.97	18400	-4.89	20240110	15700	11.46	20240104	24700	-29.15	20230901	9450	85.19	20230215	2.34	N	044490	500	100 억		628766	N	N	174	N	00	N
47	20240112	150459	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17600	-10	5	-0.06	890403660	50489	75.60	17500	17920	17410	22850	12330	17610	17635.60	3.14	-2268	-8682	18410	18010	17740	17340	17070	17875	17205	100	5240	500	12670	10	1	20007381	3521	651.85	0.73	12	0.25	27.00	24061.00	24700	20230901	-28.74	9360	20230106	88.03	18400	-4.35	20240110	15700	12.10	20240104	24700	-28.74	20230901	9450	86.24	20230215	2.34	N	044490	500	100 억		628766	N	N	157	N	00	N
48	20240112	140459	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17500	-110	5	-0.62	819995930	46473	69.59	17500	17920	17410	22850	12330	17610	17644.57	3.14	-2268	-7162	18410	18010	17740	17340	17070	17875	17205	100	5240	500	12670	10	1	20007381	3501	648.15	0.73	12	0.23	27.00	24061.00	24700	20230901	-29.15	9360	20230106	86.97	18400	-4.89	20240110	15700	11.46	20240104	24700	-29.15	20230901	9450	85.19	20230215	2.34	N	044490	500	100 억		628766	N	N	157	N	00	N
49	20240112	130457	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17710	100	2	0.57	700799250	39696	59.44	17500	17920	17410	22850	12330	17610	17654.15	3.14	-2268	-6051	18410	18010	17740	17340	17070	17875	17205	100	5240	500	12670	10	1	20007381	3543	655.93	0.74	12	0.20	27.00	24061.00	24700	20230901	-28.30	9360	20230106	89.21	18400	-3.75	20240110	15700	12.80	20240104	24700	-28.30	20230901	9450	87.41	20230215	2.34	N	044490	500	100 억		628766	N	N	157	N	00	N
50	20240112	120459	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17820	210	2	1.19	634238460	35946	53.83	17500	17920	17410	22850	12330	17610	17644.20	3.14	-2268	-4002	18410	18010	17740	17340	17070	17875	17205	100	5240	500	12670	10	1	20007381	3565	660.00	0.74	12	0.18	27.00	24061.00	24700	20230901	-27.85	9360	20230106	90.38	18400	-3.15	20240110	15700	13.50	20240104	24700	-27.85	20230901	9450	88.57	20230215	2.34	N	044490	500	100 억		628766	N	N	157	N	00	N
51	20240112	110457	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17670	60	2	0.34	379732230	21659	32.43	17500	17840	17410	22850	12330	17610	17532.31	3.14	-2268	-2508	18410	18010	17740	17340	17070	17875	17205	100	5240	500	12670	10	1	20007381	3535	654.44	0.73	12	0.11	27.00	24061.00	24700	20230901	-28.46	9360	20230106	88.78	18400	-3.97	20240110	15700	12.55	20240104	24700	-28.46	20230901	9450	86.98	20230215	2.34	N	044490	500	100 억		628766	N	N	157	N	00	N
52	20240112	100457	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17480	-130	5	-0.74	293473100	16743	25.07	17500	17840	17410	22850	12330	17610	17528.11	3.14	-2268	-4758	18410	18010	17740	17340	17070	17875	17205	100	5240	500	12670	10	1	20007381	3497	647.41	0.73	12	0.08	27.00	24061.00	24700	20230901	-29.23	9360	20230106	86.75	18400	-5.00	20240110	15700	11.34	20240104	24700	-29.23	20230901	9450	84.97	20230215	2.34	N	044490	500	100 억		628766	N	N	157	N	00	N
53	20240112	090457	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17840	230	2	1.31	9672450	552	0.83	17500	17840	17500	22850	12330	17610	17522.55	3.14	-2268	212	18410	18010	17740	17340	17070	17875	17205	100	5240	500	12670	10	1	20007381	3569	660.74	0.74	12	0.00	27.00	24061.00	24700	20230901	-27.77	9360	20230106	90.60	18400	-3.04	20240110	15700	13.63	20240104	24700	-27.77	20230901	9450	88.78	20230215	2.34	N	044490	500	100 억		628766	N	N	157	N	00	N
54	20240111	160455	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17610	-260	5	-1.45	1188926070	66737	33.78	18100	18140	17470	23200	12510	17870	17815.82	3.23	-3320	-15410	19096	18482	17786	17172	16476	18790	17480	100	5330	500	12860	10	1	20007381	3523	652.22	0.73	12	0.33	27.00	24061.00	24700	20230901	-28.70	9360	20230106	88.14	18400	-4.29	20240110	15700	12.17	20240104	24700	-28.70	20230901	9390	87.54	20230111	2.38	N	044490	500	100 억		647028	N	N	157	N	00	N
55	20240111	150458	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17560	-310	5	-1.73	1139256730	63918	32.36	18100	18140	17470	23200	12510	17870	17823.72	3.23	-3320	-15231	19096	18482	17786	17172	16476	18790	17480	100	5330	500	12860	10	1	20007381	3513	650.37	0.73	12	0.32	27.00	24061.00	24700	20230901	-28.91	9360	20230106	87.61	18400	-4.57	20240110	15700	11.85	20240104	24700	-28.91	20230901	9390	87.01	20230111	2.38	N	044490	500	100 억		647028	N	N	62	N	00	N
56	20240111	140457	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17760	-110	5	-0.62	914273400	51168	25.90	18100	18140	17620	23200	12510	17870	17868.07	3.23	-3320	-10074	19096	18482	17786	17172	16476	18790	17480	100	5330	500	12860	10	1	20007381	3553	657.78	0.74	12	0.26	27.00	24061.00	24700	20230901	-28.10	9360	20230106	89.74	18400	-3.48	20240110	15700	13.12	20240104	24700	-28.10	20230901	9390	89.14	20230111	2.38	N	044490	500	100 억		647028	N	N	62	N	00	N
57	20240111	130455	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17860	-10	5	-0.06	725234410	40548	20.53	18100	18140	17620	23200	12510	17870	17885.82	3.23	-3320	-7842	19096	18482	17786	17172	16476	18790	17480	100	5330	500	12860	10	1	20007381	3573	661.48	0.74	12	0.20	27.00	24061.00	24700	20230901	-27.69	9360	20230106	90.81	18400	-2.93	20240110	15700	13.76	20240104	24700	-27.69	20230901	9390	90.20	20230111	2.38	N	044490	500	100 억		647028	N	N	62	N	00	N
58	20240111	120456	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17860	-10	5	-0.06	674565130	37711	19.09	18100	18140	17620	23200	12510	17870	17887.76	3.23	-3320	-7926	19096	18482	17786	17172	16476	18790	17480	100	5330	500	12860	10	1	20007381	3573	661.48	0.74	12	0.19	27.00	24061.00	24700	20230901	-27.69	9360	20230106	90.81	18400	-2.93	20240110	15700	13.76	20240104	24700	-27.69	20230901	9390	90.20	20230111	2.38	N	044490	500	100 억		647028	N	N	62	N	00	N
59	20240111	110458	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17950	80	2	0.45	634704590	35485	17.96	18100	18140	17620	23200	12510	17870	17886.56	3.23	-3320	-7222	19096	18482	17786	17172	16476	18790	17480	100	5330	500	12860	10	1	20007381	3591	664.81	0.75	12	0.18	27.00	24061.00	24700	20230901	-27.33	9360	20230106	91.77	18400	-2.45	20240110	15700	14.33	20240104	24700	-27.33	20230901	9390	91.16	20230111	2.38	N	044490	500	100 억		647028	N	N	62	N	00	N
60	20240111	100457	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17950	80	2	0.45	493383680	27559	13.95	18100	18140	17620	23200	12510	17870	17902.82	3.23	-3320	-5717	19096	18482	17786	17172	16476	18790	17480	100	5330	500	12860	10	1	20007381	3591	664.81	0.75	12	0.14	27.00	24061.00	24700	20230901	-27.33	9360	20230106	91.77	18400	-2.45	20240110	15700	14.33	20240104	24700	-27.33	20230901	9390	91.16	20230111	2.38	N	044490	500	100 억		647028	N	N	62	N	00	N
61	20240111	090455	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17720	-150	5	-0.84	57882480	3235	1.64	18100	18100	17710	23200	12510	17870	17892.57	3.23	-3320	-1908	19096	18482	17786	17172	16476	18790	17480	100	5330	500	12860	10	1	20007381	3545	656.30	0.74	12	0.02	27.00	24061.00	24700	20230901	-28.26	9360	20230106	89.32	18400	-3.70	20240110	15700	12.87	20240104	24700	-28.26	20230901	9390	88.71	20230111	2.38	N	044490	500	100 억		647028	N	N	62	N	00	N
62	20240110	160454	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17870	610	2	3.53	3526542010	197388	220.16	17130	18400	17090	22400	12090	17260	17866.04	3.16	0	13612	17806	17532	17196	16922	16586	17670	17060	100	5140	500	12420	10	1	20007381	3575	661.85	0.74	12	0.99	27.00	24061.00	24700	20230901	-27.65	9360	20230106	90.92	18400	-2.88	20240110	15700	13.82	20240104	24700	-27.65	20230901	9390	90.31	20230111	2.27	N	044490	500	100 억		632378	N	N	62	N	00	N
63	20240110	150455	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17850	590	2	3.42	3433838640	192198	214.37	17130	18400	17090	22400	12090	17260	17866.15	3.16	0	12252	17806	17532	17196	16922	16586	17670	17060	100	5140	500	12420	10	1	20007381	3571	661.11	0.74	12	0.96	27.00	24061.00	24700	20230901	-27.73	9360	20230106	90.71	18400	-2.99	20240110	15700	13.69	20240104	24700	-27.73	20230901	9390	90.10	20230111	2.27	N	044490	500	100 억		632378	N	N	15	N	00	N
64	20240110	140456	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17960	700	2	4.06	3312956760	185451	206.84	17130	18400	17090	22400	12090	17260	17864.32	3.16	0	12738	17806	17532	17196	16922	16586	17670	17060	100	5140	500	12420	10	1	20007381	3593	665.19	0.75	12	0.93	27.00	24061.00	24700	20230901	-27.29	9360	20230106	91.88	18400	-2.39	20240110	15700	14.39	20240104	24700	-27.29	20230901	9390	91.27	20230111	2.27	N	044490	500	100 억		632378	N	N	15	N	00	N
65	20240110	130455	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	18170	910	2	5.27	2921291550	163841	182.74	17130	18400	17090	22400	12090	17260	17830.04	3.16	0	9510	17806	17532	17196	16922	16586	17670	17060	100	5140	500	12420	10	1	20007381	3635	672.96	0.76	12	0.82	27.00	24061.00	24700	20230901	-26.44	9360	20230106	94.12	18400	-1.25	20240110	15700	15.73	20240104	24700	-26.44	20230901	9390	93.50	20230111	2.27	N	044490	500	100 억		632378	N	N	15	N	00	N
66	20240110	120456	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17920	660	2	3.82	1617596820	91830	102.42	17130	17940	17090	22400	12090	17260	17615.12	3.16	0	1081	17806	17532	17196	16922	16586	17670	17060	100	5140	500	12420	10	1	20007381	3585	663.70	0.74	12	0.46	27.00	24061.00	24700	20230901	-27.45	9360	20230106	91.45	17940	-0.11	20240110	15700	14.14	20240104	24700	-27.45	20230901	9390	90.84	20230111	2.27	N	044490	500	100 억		632378	N	N	15	N	00	N
67	20240110	110455	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17480	220	2	1.27	1109149510	63203	70.49	17130	17800	17090	22400	12090	17260	17549.00	3.16	0	-6031	17806	17532	17196	16922	16586	17670	17060	100	5140	500	12420	10	1	20007381	3497	647.41	0.73	12	0.32	27.00	24061.00	24700	20230901	-29.23	9360	20230106	86.75	17800	-1.80	20240110	15700	11.34	20240104	24700	-29.23	20230901	9390	86.16	20230111	2.27	N	044490	500	100 억		632378	N	N	15	N	00	N
68	20240110	100454	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17620	360	2	2.09	993262770	56588	63.12	17130	17800	17090	22400	12090	17260	17552.53	3.16	0	-6920	17806	17532	17196	16922	16586	17670	17060	100	5140	500	12420	10	1	20007381	3525	652.59	0.73	12	0.28	27.00	24061.00	24700	20230901	-28.66	9360	20230106	88.25	17800	-1.01	20240110	15700	12.23	20240104	24700	-28.66	20230901	9390	87.65	20230111	2.27	N	044490	500	100 억		632378	N	N	15	N	00	N
69	20240110	090454	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17160	-100	5	-0.58	49853580	2908	3.24	17130	17260	17090	22400	12090	17260	17143.60	3.16	0	619	17806	17532	17196	16922	16586	17670	17060	100	5140	500	12420	10	1	20007381	3433	635.56	0.71	12	0.01	27.00	24061.00	24700	20230901	-30.53	9360	20230106	83.33	17500	-1.94	20240108	15700	9.30	20240104	24700	-30.53	20230901	9390	82.75	20230111	2.27	N	044490	500	100 억		632378	N	N	15	N	00	N
70	20240109	160453	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17260	100	2	0.58	1545535360	89641	43.21	17160	17470	16860	22300	12020	17160	17241.38	3.10	-1806	11373	18340	17750	16910	16320	15480	18045	16615	100	5140	500	12350	10	1	20007381	3453	639.26	0.72	12	0.45	27.00	24061.00	24700	20230901	-30.12	9110	20230103	89.46	17500	-1.37	20240108	15700	9.94	20240104	24700	-30.12	20230901	9390	83.81	20230111	2.11	N	044490	500	100 억		621006	N	N	15	N	00	N
71	20240109	150454	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17220	60	2	0.35	1513236300	87763	42.31	17160	17470	16860	22300	12020	17160	17242.30	3.10	-1806	11348	18340	17750	16910	16320	15480	18045	16615	100	5140	500	12350	10	1	20007381	3445	637.78	0.72	12	0.44	27.00	24061.00	24700	20230901	-30.28	9110	20230103	89.02	17500	-1.60	20240108	15700	9.68	20240104	24700	-30.28	20230901	9390	83.39	20230111	2.11	N	044490	500	100 억		621006	N	N	227	N	00	N
72	20240109	140453	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17310	150	2	0.87	1333935940	77359	37.29	17160	17470	16860	22300	12020	17160	17243.45	3.10	-1806	8377	18340	17750	16910	16320	15480	18045	16615	100	5140	500	12350	10	1	20007381	3463	641.11	0.72	12	0.39	27.00	24061.00	24700	20230901	-29.92	9110	20230103	90.01	17500	-1.09	20240108	15700	10.25	20240104	24700	-29.92	20230901	9390	84.35	20230111	2.11	N	044490	500	100 억		621006	N	N	227	N	00	N
73	20240109	130453	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17180	20	2	0.12	1099330880	63735	30.72	17160	17470	16860	22300	12020	17160	17248.46	3.10	-1806	1640	18340	17750	16910	16320	15480	18045	16615	100	5140	500	12350	10	1	20007381	3437	636.30	0.71	12	0.32	27.00	24061.00	24700	20230901	-30.45	9110	20230103	88.58	17500	-1.83	20240108	15700	9.43	20240104	24700	-30.45	20230901	9390	82.96	20230111	2.11	N	044490	500	100 억		621006	N	N	227	N	00	N
74	20240109	120457	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17210	50	2	0.29	930316260	53887	25.98	17160	17470	16860	22300	12020	17160	17264.21	3.10	-1806	-6626	18340	17750	16910	16320	15480	18045	16615	100	5140	500	12350	10	1	20007381	3443	637.41	0.72	12	0.27	27.00	24061.00	24700	20230901	-30.32	9110	20230103	88.91	17500	-1.66	20240108	15700	9.62	20240104	24700	-30.32	20230901	9390	83.28	20230111	2.11	N	044490	500	100 억		621006	N	N	227	N	00	N
75	20240109	110454	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17460	300	2	1.75	747827820	43330	20.89	17160	17470	16860	22300	12020	17160	17258.89	3.10	-1806	-10409	18340	17750	16910	16320	15480	18045	16615	100	5140	500	12350	10	1	20007381	3493	646.67	0.73	12	0.22	27.00	24061.00	24700	20230901	-29.31	9110	20230103	91.66	17500	-0.23	20240108	15700	11.21	20240104	24700	-29.31	20230901	9390	85.94	20230111	2.11	N	044490	500	100 억		621006	N	N	227	N	00	N
76	20240109	100454	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17430	270	2	1.57	485465170	28276	13.63	17160	17430	16860	22300	12020	17160	17168.81	3.10	-1806	-7156	18340	17750	16910	16320	15480	18045	16615	100	5140	500	12350	10	1	20007381	3487	645.56	0.72	12	0.14	27.00	24061.00	24700	20230901	-29.43	9110	20230103	91.33	17500	-0.40	20240108	15700	11.02	20240104	24700	-29.43	20230901	9390	85.62	20230111	2.11	N	044490	500	100 억		621006	N	N	227	N	00	N
77	20240109	090453	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17110	-50	5	-0.29	15271810	889	0.43	17160	17370	17110	22300	12020	17160	17178.64	3.10	-1806	-534	18340	17750	16910	16320	15480	18045	16615	100	5140	500	12350	10	1	20007381	3423	633.70	0.71	12	0.00	27.00	24061.00	24700	20230901	-30.73	9110	20230103	87.82	17500	-2.23	20240108	15700	8.98	20240104	24700	-30.73	20230901	9390	82.22	20230111	2.11	N	044490	500	100 억		621006	N	N	227	N	00	N
78	20240108	160453	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17160	840	2	5.15	3527723050	206965	126.90	16500	17500	16070	21200	11430	16320	17044.97	2.95	-2036	30897	17286	16802	16276	15792	15266	17045	16035	100	4880	500	11750	10	1	20007381	3433	635.56	0.71	12	1.03	27.00	24061.00	24700	20230901	-30.53	8910	20230102	92.59	17500	-1.94	20240108	15700	9.30	20240104	24700	-30.53	20230901	9390	82.75	20230111	2.23	N	044490	500	100 억		589633	N	N	227	N	00	N
79	20240108	150454	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17280	960	2	5.88	3367896820	197663	121.20	16500	17500	16070	21200	11430	16320	17038.58	2.95	-2036	28203	17286	16802	16276	15792	15266	17045	16035	100	4880	500	11750	10	1	20007381	3457	640.00	0.72	12	0.99	27.00	24061.00	24700	20230901	-30.04	8910	20230102	93.94	17500	-1.26	20240108	15700	10.06	20240104	24700	-30.04	20230901	9390	84.03	20230111	2.23	N	044490	500	100 억		589633	N	N	57	N	00	N
80	20240108	140453	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17300	980	2	6.00	3175012100	186553	114.39	16500	17500	16070	21200	11430	16320	17019.36	2.95	-2036	25673	17286	16802	16276	15792	15266	17045	16035	100	4880	500	11750	10	1	20007381	3461	640.74	0.72	12	0.93	27.00	24061.00	24700	20230901	-29.96	8910	20230102	94.16	17500	-1.14	20240108	15700	10.19	20240104	24700	-29.96	20230901	9390	84.24	20230111	2.23	N	044490	500	100 억		589633	N	N	57	N	00	N
81	20240108	130453	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17280	960	2	5.88	2996453130	176196	108.04	16500	17500	16070	21200	11430	16320	17006.36	2.95	-2036	20301	17286	16802	16276	15792	15266	17045	16035	100	4880	500	11750	10	1	20007381	3457	640.00	0.72	12	0.88	27.00	24061.00	24700	20230901	-30.04	8910	20230102	93.94	17500	-1.26	20240108	15700	10.06	20240104	24700	-30.04	20230901	9390	84.03	20230111	2.23	N	044490	500	100 억		589633	N	N	57	N	00	N
82	20240108	120454	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17210	890	2	5.45	2384688940	140902	86.40	16500	17220	16070	21200	11430	16320	16924.45	2.95	-2036	10736	17286	16802	16276	15792	15266	17045	16035	100	4880	500	11750	10	1	20007381	3443	637.41	0.72	12	0.70	27.00	24061.00	24700	20230901	-30.32	8910	20230102	93.15	17220	-0.06	20240108	15700	9.62	20240104	24700	-30.32	20230901	9390	83.28	20230111	2.23	N	044490	500	100 억		589633	N	N	57	N	00	N
83	20240108	110455	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	17100	780	2	4.78	1711050870	101533	62.26	16500	17140	16070	21200	11430	16320	16852.17	2.95	-2036	-5973	17286	16802	16276	15792	15266	17045	16035	100	4880	500	11750	10	1	20007381	3421	633.33	0.71	12	0.51	27.00	24061.00	24700	20230901	-30.77	8910	20230102	91.92	17140	-0.23	20240108	15700	8.92	20240104	24700	-30.77	20230901	9390	82.11	20230111	2.23	N	044490	500	100 억		589633	N	N	57	N	00	N
84	20240108	100455	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	16830	510	2	3.12	1014741960	60557	37.13	16500	17140	16070	21200	11430	16320	16756.81	2.95	-2036	-6253	17286	16802	16276	15792	15266	17045	16035	100	4880	500	11750	10	1	20007381	3367	623.33	0.70	12	0.30	27.00	24061.00	24700	20230901	-31.86	8910	20230102	88.89	17140	-1.81	20240108	15700	7.20	20240104	24700	-31.86	20230901	9390	79.23	20230111	2.23	N	044490	500	100 억		589633	N	N	57	N	00	N
85	20240108	090453	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	16200	-120	5	-0.74	47488780	2923	1.79	16500	16500	16070	21200	11430	16320	16246.59	2.95	-2036	-716	17286	16802	16276	15792	15266	17045	16035	100	4880	500	11750	10	1	20007381	3241	600.00	0.67	12	0.01	27.00	24061.00	24700	20230901	-34.41	8910	20230102	81.82	16930	-4.31	20240102	15700	3.18	20240104	24700	-34.41	20230901	9390	72.52	20230111	2.23	N	044490	500	100 억		589633	N	N	57	N	00	N
86	20240105	160453	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	16320	420	2	2.64	2684047140	163090	273.63	15900	16760	15750	20650	11130	15900	16457.70	2.87	-1646	18517	16300	16100	15900	15700	15500	16000	15600	100	4750	500	11440	10	1	20007381	3265	604.44	0.68	12	0.82	27.00	24061.00	24700	20230901	-33.93	8910	20230102	83.16	16930	-3.60	20240102	15700	3.95	20240104	24700	-33.93	20230901	9360	74.36	20230106	2.39	N	044490	500	100 억		573342	N	N	57	N	00	N
87	20240105	150454	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	16270	370	2	2.33	2639074940	160331	269.00	15900	16760	15750	20650	11130	15900	16460.41	2.87	-1646	17209	16300	16100	15900	15700	15500	16000	15600	100	4750	500	11440	10	1	20007381	3255	602.59	0.68	12	0.80	27.00	24061.00	24700	20230901	-34.13	8910	20230102	82.60	16930	-3.90	20240102	15700	3.63	20240104	24700	-34.13	20230901	9360	73.82	20230106	2.39	N	044490	500	100 억		573342	N	N	403	N	00	N
88	20240105	140451	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	16310	410	2	2.58	2236355710	135436	227.23	15900	16760	15750	20650	11130	15900	16512.59	2.87	-1646	10905	16300	16100	15900	15700	15500	16000	15600	100	4750	500	11440	10	1	20007381	3263	604.07	0.68	12	0.68	27.00	24061.00	24700	20230901	-33.97	8910	20230102	83.05	16930	-3.66	20240102	15700	3.89	20240104	24700	-33.97	20230901	9360	74.25	20230106	2.39	N	044490	500	100 억		573342	N	N	403	N	00	N
89	20240105	130453	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	16490	590	2	3.71	2091109320	126583	212.38	15900	16760	15750	20650	11130	15900	16520.01	2.87	-1646	13515	16300	16100	15900	15700	15500	16000	15600	100	4750	500	11440	10	1	20007381	3299	610.74	0.69	12	0.63	27.00	24061.00	24700	20230901	-33.24	8910	20230102	85.07	16930	-2.60	20240102	15700	5.03	20240104	24700	-33.24	20230901	9360	76.18	20230106	2.39	N	044490	500	100 억		573342	N	N	403	N	00	N
90	20240105	120453	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	16550	650	2	4.09	2003522360	121278	203.48	15900	16760	15750	20650	11130	15900	16520.44	2.87	-1646	15843	16300	16100	15900	15700	15500	16000	15600	100	4750	500	11440	10	1	20007381	3311	612.96	0.69	12	0.61	27.00	24061.00	24700	20230901	-33.00	8910	20230102	85.75	16930	-2.24	20240102	15700	5.41	20240104	24700	-33.00	20230901	9360	76.82	20230106	2.39	N	044490	500	100 억		573342	N	N	403	N	00	N
91	20240105	110451	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	16620	720	2	4.53	1683541950	102007	171.15	15900	16760	15750	20650	11130	15900	16504.60	2.87	-1646	10593	16300	16100	15900	15700	15500	16000	15600	100	4750	500	11440	10	1	20007381	3325	615.56	0.69	12	0.51	27.00	24061.00	24700	20230901	-32.71	8910	20230102	86.53	16930	-1.83	20240102	15700	5.86	20240104	24700	-32.71	20230901	9360	77.56	20230106	2.39	N	044490	500	100 억		573342	N	N	403	N	00	N
92	20240105	100455	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	16500	600	2	3.77	1191126480	72272	121.26	15900	16760	15750	20650	11130	15900	16481.72	2.87	-1646	4152	16300	16100	15900	15700	15500	16000	15600	100	4750	500	11440	10	1	20007381	3301	611.11	0.69	12	0.36	27.00	24061.00	24700	20230901	-33.20	8910	20230102	85.19	16930	-2.54	20240102	15700	5.10	20240104	24700	-33.20	20230901	9360	76.28	20230106	2.39	N	044490	500	100 억		573342	N	N	403	N	00	N
93	20240105	090452	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15900	0	3	0.00	11901560	750	1.26	15900	15900	15850	20650	11130	15900	15865.53	2.87	-1646	133	16300	16100	15900	15700	15500	16000	15600	100	4750	500	11440	10	1	20007381	3181	588.89	0.66	12	0.00	27.00	24061.00	24700	20230901	-35.63	8910	20230102	78.45	16930	-6.08	20240102	15700	1.27	20240104	24700	-35.63	20230901	9360	69.87	20230106	2.39	N	044490	500	100 억		573342	N	N	403	N	00	N
94	20240104	160450	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	15900	-50	5	-0.31	939353240	59372	49.71	16000	16100	15700	20700	11170	15950	15821.49	2.86	1877	2194	16903	16426	16123	15646	15343	16275	15495	100	4750	500	11480	10	1	20007381	3181	588.89	0.66	12	0.30	27.00	24061.00	24700	20230901	-35.63	8910	20230102	78.45	16930	-6.08	20240102	15700	1.27	20240104	24700	-35.63	20230901	9360	69.87	20230106	2.31	N	044490	500	100 억		572794	N	N	403	N	00	N
95	20240104	150451	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	15880	-70	5	-0.44	877470560	55476	46.45	16000	16100	15700	20700	11170	15950	15817.12	2.86	1877	1436	16903	16426	16123	15646	15343	16275	15495	100	4750	500	11480	10	1	20007381	3177	588.15	0.66	12	0.28	27.00	24061.00	24700	20230901	-35.71	8910	20230102	78.23	16930	-6.20	20240102	15700	1.15	20240104	24700	-35.71	20230901	9360	69.66	20230106	2.31	N	044490	500	100 억		572794	N	N	9917	N	00	N
96	20240104	140451	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	15890	-60	5	-0.38	803429860	50815	42.54	16000	16100	15700	20700	11170	15950	15810.88	2.86	1877	2024	16903	16426	16123	15646	15343	16275	15495	100	4750	500	11480	10	1	20007381	3179	588.52	0.66	12	0.25	27.00	24061.00	24700	20230901	-35.67	8910	20230102	78.34	16930	-6.14	20240102	15700	1.21	20240104	24700	-35.67	20230901	9360	69.76	20230106	2.31	N	044490	500	100 억		572794	N	N	9917	N	00	N
97	20240104	130451	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	15710	-240	5	-1.50	624657430	39492	33.06	16000	16100	15700	20700	11170	15950	15817.32	2.86	1877	-2582	16903	16426	16123	15646	15343	16275	15495	100	4750	500	11480	10	1	20007381	3143	581.85	0.65	12	0.20	27.00	24061.00	24700	20230901	-36.40	8910	20230102	76.32	16930	-7.21	20240102	15700	0.06	20240104	24700	-36.40	20230901	9360	67.84	20230106	2.31	N	044490	500	100 억		572794	N	N	9917	N	00	N
98	20240104	120450	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	15780	-170	5	-1.07	534911430	33794	28.29	16000	16100	15700	20700	11170	15950	15828.59	2.86	1877	-5091	16903	16426	16123	15646	15343	16275	15495	100	4750	500	11480	10	1	20007381	3157	584.44	0.66	12	0.17	27.00	24061.00	24700	20230901	-36.11	8910	20230102	77.10	16930	-6.79	20240102	15700	0.51	20240104	24700	-36.11	20230901	9360	68.59	20230106	2.31	N	044490	500	100 억		572794	N	N	9917	N	00	N
99	20240104	110450	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	15740	-210	5	-1.32	448259120	28293	23.69	16000	16100	15740	20700	11170	15950	15843.46	2.86	1877	-4728	16903	16426	16123	15646	15343	16275	15495	100	4750	500	11480	10	1	20007381	3149	582.96	0.65	12	0.14	27.00	24061.00	24700	20230901	-36.28	8910	20230102	76.66	16930	-7.03	20240102	15740	0.00	20240104	24700	-36.28	20230901	9360	68.16	20230106	2.31	N	044490	500	100 억		572794	N	N	9917	N	00	N
100	20240104	100450	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	15860	-90	5	-0.56	229520230	14456	12.10	16000	16100	15790	20700	11170	15950	15877.16	2.86	1877	-1244	16903	16426	16123	15646	15343	16275	15495	100	4750	500	11480	10	1	20007381	3173	587.41	0.66	12	0.07	27.00	24061.00	24700	20230901	-35.79	8910	20230102	78.00	16930	-6.32	20240102	15790	0.44	20240104	24700	-35.79	20230901	9360	69.44	20230106	2.31	N	044490	500	100 억		572794	N	N	9917	N	00	N
101	20240104	090452	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	15910	-40	5	-0.25	15989640	1004	0.84	16000	16100	15800	20700	11170	15950	15925.94	2.86	1877	-393	16903	16426	16123	15646	15343	16275	15495	100	4750	500	11480	10	1	20007381	3183	589.26	0.66	12	0.01	27.00	24061.00	24700	20230901	-35.59	8910	20230102	78.56	16930	-6.02	20240102	15800	0.70	20240104	24700	-35.59	20230901	9360	69.98	20230106	2.31	N	044490	500	100 억		572794	N	N	9917	N	00	N
102	20240103	160450	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	15950	-650	5	-3.92	1910355080	119355	157.75	16600	16600	15820	21550	11620	16600	16005.66	2.89	2281	-8936	17133	16866	16663	16396	16193	16765	16295	100	4950	500	11950	10	1	20007381	3191	590.74	0.66	12	0.60	27.00	24061.00	24700	20230901	-35.43	8910	20230102	79.01	16930	-5.79	20240102	15820	0.82	20240103	24700	-35.43	20230901	9110	75.08	20230103	2.20	N	044490	500	100 억		578851	N	N	9917	N	00	N
103	20240103	150449	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	15880	-720	5	-4.34	1802332090	112557	148.76	16600	16600	15820	21550	11620	16600	16012.62	2.89	2281	-7803	17133	16866	16663	16396	16193	16765	16295	100	4950	500	11950	10	1	20007381	3177	588.15	0.66	12	0.56	27.00	24061.00	24700	20230901	-35.71	8910	20230102	78.23	16930	-6.20	20240102	15820	0.38	20240103	24700	-35.71	20230901	9110	74.31	20230103	2.20	N	044490	500	100 억		578851	N	N	0	N	00	N
104	20240103	140447	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	15840	-760	5	-4.58	1612535130	100599	132.96	16600	16600	15820	21550	11620	16600	16029.34	2.89	2281	-4568	17133	16866	16663	16396	16193	16765	16295	100	4950	500	11950	10	1	20007381	3169	586.67	0.66	12	0.50	27.00	24061.00	24700	20230901	-35.87	8910	20230102	77.78	16930	-6.44	20240102	15820	0.13	20240103	24700	-35.87	20230901	9110	73.87	20230103	2.20	N	044490	500	100 억		578851	N	N	0	N	00	N
105	20240103	130448	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	15940	-660	5	-3.98	1011634440	62803	83.01	16600	16600	15920	21550	11620	16600	16108.06	2.89	2281	1085	17133	16866	16663	16396	16193	16765	16295	100	4950	500	11950	10	1	20007381	3189	590.37	0.66	12	0.31	27.00	24061.00	24700	20230901	-35.47	8910	20230102	78.90	16930	-5.85	20240102	15920	0.13	20240103	24700	-35.47	20230901	9110	74.97	20230103	2.20	N	044490	500	100 억		578851	N	N	0	N	00	N
106	20240103	120451	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	16060	-540	5	-3.25	830999680	51491	68.05	16600	16600	16000	21550	11620	16600	16138.74	2.89	2281	4058	17133	16866	16663	16396	16193	16765	16295	100	4950	500	11950	10	1	20007381	3213	594.81	0.67	12	0.26	27.00	24061.00	24700	20230901	-34.98	8910	20230102	80.25	16930	-5.14	20240102	16000	0.38	20240103	24700	-34.98	20230901	9110	76.29	20230103	2.20	N	044490	500	100 억		578851	N	N	0	N	00	N
107	20240103	110448	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	16100	-500	5	-3.01	737747060	45694	60.39	16600	16600	16000	21550	11620	16600	16145.38	2.89	2281	6254	17133	16866	16663	16396	16193	16765	16295	100	4950	500	11950	10	1	20007381	3221	596.30	0.67	12	0.23	27.00	24061.00	24700	20230901	-34.82	8910	20230102	80.70	16930	-4.90	20240102	16000	0.62	20240103	24700	-34.82	20230901	9110	76.73	20230103	2.20	N	044490	500	100 억		578851	N	N	0	N	00	N
108	20240103	100448	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	16000	-600	5	-3.61	393247160	24233	32.03	16600	16600	16000	21550	11620	16600	16227.75	2.89	2281	-1267	17133	16866	16663	16396	16193	16765	16295	100	4950	500	11950	10	1	20007381	3201	592.59	0.66	12	0.12	27.00	24061.00	24700	20230901	-35.22	8910	20230102	79.57	16930	-5.49	20240102	16000	0.00	20240103	24700	-35.22	20230901	9110	75.63	20230103	2.20	N	044490	500	100 억		578851	N	N	0	N	00	N
109	20240103	090448	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	16330	-270	5	-1.63	31159160	1890	2.50	16600	16600	16300	21550	11620	16600	16486.33	2.89	2281	-377	17133	16866	16663	16396	16193	16765	16295	100	4950	500	11950	10	1	20007381	3267	604.81	0.68	12	0.01	27.00	24061.00	24700	20230901	-33.89	8910	20230102	83.28	16930	-3.54	20240102	16300	0.18	20240103	24700	-33.89	20230901	9110	79.25	20230103	2.20	N	044490	500	100 억		578851	N	N	0	N	00	N
110	20240102	160448	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	16600	-390	5	-2.30	1256804100	75642	72.61	16930	16930	16460	22050	11900	16990	16615.16	2.97	-3162	-18138	17696	17342	16996	16642	16296	17520	16820	100	5060	500	12230	10	1	20007381	3321	614.81	0.69	12	0.38	27.00	24061.00	24700	20230901	-32.79	8800	20221226	88.64	16930	-1.95	20240102	16460	0.85	20240102	24700	-32.79	20230901	8910	86.31	20230102	2.25	N	044490	500	100 억		594609	N	N	0	N	00	N
111	20240102	150447	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	16580	-410	5	-2.41	1223895350	73658	70.71	16930	16930	16460	22050	11900	16990	16615.92	2.97	-3162	-17254	17696	17342	16996	16642	16296	17520	16820	100	5060	500	12230	10	1	20007381	3317	614.07	0.69	12	0.37	27.00	24061.00	24700	20230901	-32.87	8800	20221226	88.41	16930	-2.07	20240102	16460	0.73	20240102	24700	-32.87	20230901	8910	86.08	20230102	2.25	N	044490	500	100 억		594609	N	N	0	N	00	N
112	20240102	140448	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	16550	-440	5	-2.59	1110146310	66820	64.14	16930	16930	16460	22050	11900	16990	16613.98	2.97	-3162	-16868	17696	17342	16996	16642	16296	17520	16820	100	5060	500	12230	10	1	20007381	3311	612.96	0.69	12	0.33	27.00	24061.00	24700	20230901	-33.00	8800	20221226	88.07	16930	-2.24	20240102	16460	0.55	20240102	24700	-33.00	20230901	8910	85.75	20230102	2.25	N	044490	500	100 억		594609	N	N	0	N	00	N
113	20240102	130445	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	16560	-430	5	-2.53	946390680	56918	54.64	16930	16930	16460	22050	11900	16990	16627.27	2.97	-3162	-14487	17696	17342	16996	16642	16296	17520	16820	100	5060	500	12230	10	1	20007381	3313	613.33	0.69	12	0.28	27.00	24061.00	24700	20230901	-32.96	8800	20221226	88.18	16930	-2.19	20240102	16460	0.61	20240102	24700	-32.96	20230901	8910	85.86	20230102	2.25	N	044490	500	100 억		594609	N	N	0	N	00	N
114	20240102	120446	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	16630	-360	5	-2.12	854212050	51359	49.30	16930	16930	16460	22050	11900	16990	16632.18	2.97	-3162	-12886	17696	17342	16996	16642	16296	17520	16820	100	5060	500	12230	10	1	20007381	3327	615.93	0.69	12	0.26	27.00	24061.00	24700	20230901	-32.67	8800	20221226	88.98	16930	-1.77	20240102	16460	1.03	20240102	24700	-32.67	20230901	8910	86.64	20230102	2.25	N	044490	500	100 억		594609	N	N	0	N	00	N
115	20240102	110445	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	16540	-450	5	-2.65	615714810	36969	35.49	16930	16930	16530	22050	11900	16990	16654.89	2.97	-3162	-16097	17696	17342	16996	16642	16296	17520	16820	100	5060	500	12230	10	1	20007381	3309	612.59	0.69	12	0.18	27.00	24061.00	24700	20230901	-33.04	8800	20221226	87.95	16930	-2.30	20240102	16530	0.06	20240102	24700	-33.04	20230901	8910	85.63	20230102	2.25	N	044490	500	100 억		594609	N	N	0	N	00	N
116	20240102	100440	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	16700	-290	5	-1.71	101434680	6025	5.78	16930	16930	16590	22050	11900	16990	16835.63	2.97	-3162	-5007	17696	17342	16996	16642	16296	17520	16820	100	5060	500	12230	10	1	20007381	3341	618.52	0.69	12	0.03	27.00	24061.00	24700	20230901	-32.39	8800	20221226	89.77	16930	-1.36	20240102	16590	0.66	20240102	24700	-32.39	20230901	8910	87.43	20230102	2.25	N	044490	500	100 억		594609	N	N	0	N	00	N
117	20240102	090435	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	16990	0	3	0.00	0	0	0.00	0	0	0	22050	11900	16990	0.00	2.97	-3162	0	17696	17342	16996	16642	16296	17520	16820	100	5060	500	12230	10	1	20007381	3399	629.26	0.71	12	0.00	27.00	24061.00	24700	20230901	-31.21	8800	20221226	93.07	0	0.00	0	0	0.00	0	24700	-31.21	20230901	8910	90.68	20230102	2.25	N	044490	500	100 억		594609	N	N	0	N	00	N