KissMeData/024840/price/prices-20231201.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	20231229	160406	57	100.00	KOSDAQ		금속	N	N	N	N		N	1448	28	2	1.97	82037175	57057	151.41	1420	1450	1420	1846	994	1420	1437.77	2.42	7093	7096	1460	1440	1425	1405	1390	1432	1397	170	426	500	990	1	1	33952533	492	28.96	0.47	12	0.17	50.00	3075.00	2375	20230504	-39.03	1200	20230103	20.67	2375	-39.03	20230504	1200	20.67	20230103	2375	-39.03	20230504	1200	20.67	20230103	4.50	N	024840	500	169 억		821885	N	N	0	N	00	N
3	20231229	150404	57	100.00	KOSDAQ		금속	N	N	N	N		N	1448	28	2	1.97	82037175	57057	151.41	1420	1450	1420	1846	994	1420	1437.77	2.42	7093	7096	1460	1440	1425	1405	1390	1432	1397	170	426	500	990	1	1	33952533	492	28.96	0.47	12	0.17	50.00	3075.00	2375	20230504	-39.03	1200	20230103	20.67	2375	-39.03	20230504	1200	20.67	20230103	2375	-39.03	20230504	1200	20.67	20230103	4.50	N	024840	500	169 억		821885	N	N	0	N	00	N
4	20231229	140403	57	100.00	KOSDAQ		금속	N	N	N	N		N	1448	28	2	1.97	82037175	57057	151.41	1420	1450	1420	1846	994	1420	1437.77	2.42	7093	7096	1460	1440	1425	1405	1390	1432	1397	170	426	500	990	1	1	33952533	492	28.96	0.47	12	0.17	50.00	3075.00	2375	20230504	-39.03	1200	20230103	20.67	2375	-39.03	20230504	1200	20.67	20230103	2375	-39.03	20230504	1200	20.67	20230103	4.50	N	024840	500	169 억		821885	N	N	0	N	00	N
5	20231229	130403	57	100.00	KOSDAQ		금속	N	N	N	N		N	1448	28	2	1.97	82037175	57057	151.41	1420	1450	1420	1846	994	1420	1437.77	2.42	7093	7096	1460	1440	1425	1405	1390	1432	1397	170	426	500	990	1	1	33952533	492	28.96	0.47	12	0.17	50.00	3075.00	2375	20230504	-39.03	1200	20230103	20.67	2375	-39.03	20230504	1200	20.67	20230103	2375	-39.03	20230504	1200	20.67	20230103	4.50	N	024840	500	169 억		821885	N	N	0	N	00	N
6	20231229	120403	57	100.00	KOSDAQ		금속	N	N	N	N		N	1448	28	2	1.97	82037175	57057	151.41	1420	1450	1420	1846	994	1420	1437.77	2.42	7093	7096	1460	1440	1425	1405	1390	1432	1397	170	426	500	990	1	1	33952533	492	28.96	0.47	12	0.17	50.00	3075.00	2375	20230504	-39.03	1200	20230103	20.67	2375	-39.03	20230504	1200	20.67	20230103	2375	-39.03	20230504	1200	20.67	20230103	4.50	N	024840	500	169 억		821885	N	N	0	N	00	N
7	20231229	110350	57	100.00	KOSDAQ		금속	N	N	N	N		N	1448	28	2	1.97	82037175	57057	151.41	1420	1450	1420	1846	994	1420	1437.77	2.42	7093	7096	1460	1440	1425	1405	1390	1432	1397	170	426	500	990	1	1	33952533	492	28.96	0.47	12	0.17	50.00	3075.00	2375	20230504	-39.03	1200	20230103	20.67	2375	-39.03	20230504	1200	20.67	20230103	2375	-39.03	20230504	1200	20.67	20230103	4.50	N	024840	500	169 억		821885	N	N	0	N	00	N
8	20231229	100352	57	100.00	KOSDAQ		금속	N	N	N	N		N	1448	28	2	1.97	82037175	57057	151.41	1420	1450	1420	1846	994	1420	1437.77	2.42	7093	7096	1460	1440	1425	1405	1390	1432	1397	170	426	500	990	1	1	33952533	492	28.96	0.47	12	0.17	50.00	3075.00	2375	20230504	-39.03	1200	20230103	20.67	2375	-39.03	20230504	1200	20.67	20230103	2375	-39.03	20230504	1200	20.67	20230103	4.50	N	024840	500	169 억		821885	N	N	0	N	00	N
9	20231229	090352	57	100.00	KOSDAQ		금속	N	N	N	N		N	1448	28	2	1.97	82037175	57057	151.41	1420	1450	1420	1846	994	1420	1437.77	2.42	7093	7096	1460	1440	1425	1405	1390	1432	1397	170	426	500	990	1	1	33952533	492	28.96	0.47	12	0.17	50.00	3075.00	2375	20230504	-39.03	1200	20230103	20.67	2375	-39.03	20230504	1200	20.67	20230103	2375	-39.03	20230504	1200	20.67	20230103	4.50	N	024840	500	169 억		821885	N	N	0	N	00	N
10	20231228	160349	57	100.00	KOSDAQ		금속	N	N	N	N		N	1448	28	2	1.97	82024143	57048	151.38	1420	1450	1420	1846	994	1420	1437.77	2.40	0	7096	1460	1440	1425	1405	1390	1432	1397	170	426	500	990	1	1	33952533	492	28.96	0.47	12	0.17	50.00	3075.00	2375	20230504	-39.03	1200	20230103	20.67	2375	-39.03	20230504	1200	20.67	20230103	2375	-39.03	20230504	1200	20.67	20230103	4.50	N	024840	500	169 억		814792	N	N	0	N	00	N
11	20231228	150353	57	100.00	KOSDAQ		금속	N	N	N	N		N	1433	13	2	0.92	53102724	37023	98.24	1420	1450	1420	1846	994	1420	1434.32	2.40	0	6172	1460	1440	1425	1405	1390	1432	1397	170	426	500	990	1	1	33952533	487	28.66	0.47	12	0.11	50.00	3075.00	2375	20230504	-39.66	1200	20230103	19.42	2375	-39.66	20230504	1200	19.42	20230103	2375	-39.66	20230504	1200	19.42	20230103	4.50	N	024840	500	169 억		814792	N	N	0	N	00	N
12	20231228	140349	57	100.00	KOSDAQ		금속	N	N	N	N		N	1435	15	2	1.06	42167427	29397	78.01	1420	1450	1420	1846	994	1420	1434.41	2.40	0	6143	1460	1440	1425	1405	1390	1432	1397	170	426	500	990	1	1	33952533	487	28.70	0.47	12	0.09	50.00	3075.00	2375	20230504	-39.58	1200	20230103	19.58	2375	-39.58	20230504	1200	19.58	20230103	2375	-39.58	20230504	1200	19.58	20230103	4.50	N	024840	500	169 억		814792	N	N	0	N	00	N
13	20231228	130350	57	100.00	KOSDAQ		금속	N	N	N	N		N	1435	15	2	1.06	22335043	15576	41.33	1420	1450	1420	1846	994	1420	1433.94	2.40	0	716	1460	1440	1425	1405	1390	1432	1397	170	426	500	990	1	1	33952533	487	28.70	0.47	12	0.05	50.00	3075.00	2375	20230504	-39.58	1200	20230103	19.58	2375	-39.58	20230504	1200	19.58	20230103	2375	-39.58	20230504	1200	19.58	20230103	4.50	N	024840	500	169 억		814792	N	N	0	N	00	N
14	20231228	120350	57	100.00	KOSDAQ		금속	N	N	N	N		N	1434	14	2	0.99	20160814	14060	37.31	1420	1450	1420	1846	994	1420	1433.91	2.40	0	431	1460	1440	1425	1405	1390	1432	1397	170	426	500	990	1	1	33952533	487	28.68	0.47	12	0.04	50.00	3075.00	2375	20230504	-39.62	1200	20230103	19.50	2375	-39.62	20230504	1200	19.50	20230103	2375	-39.62	20230504	1200	19.50	20230103	4.50	N	024840	500	169 억		814792	N	N	0	N	00	N
15	20231228	110350	57	100.00	KOSDAQ		금속	N	N	N	N		N	1435	15	2	1.06	14473039	10084	26.76	1420	1450	1420	1846	994	1420	1435.25	2.40	0	-757	1460	1440	1425	1405	1390	1432	1397	170	426	500	990	1	1	33952533	487	28.70	0.47	12	0.03	50.00	3075.00	2375	20230504	-39.58	1200	20230103	19.58	2375	-39.58	20230504	1200	19.58	20230103	2375	-39.58	20230504	1200	19.58	20230103	4.50	N	024840	500	169 억		814792	N	N	0	N	00	N
16	20231228	100348	57	100.00	KOSDAQ		금속	N	N	N	N		N	1431	11	2	0.77	3763609	2643	7.01	1420	1431	1420	1846	994	1420	1423.99	2.40	0	-191	1460	1440	1425	1405	1390	1432	1397	170	426	500	990	1	1	33952533	486	28.62	0.47	12	0.01	50.00	3075.00	2375	20230504	-39.75	1200	20230103	19.25	2375	-39.75	20230504	1200	19.25	20230103	2375	-39.75	20230504	1200	19.25	20230103	4.50	N	024840	500	169 억		814792	N	N	0	N	00	N
17	20231228	090348	57	100.00	KOSDAQ		금속	N	N	N	N		N	1420	0	3	0.00	1113280	784	2.08	1420	1420	1420	1846	994	1420	1420.00	2.40	0	-33	1460	1440	1425	1405	1390	1432	1397	170	426	500	990	1	1	33952533	482	28.40	0.46	12	0.00	50.00	3075.00	2375	20230504	-40.21	1200	20230103	18.33	2375	-40.21	20230504	1200	18.33	20230103	2375	-40.21	20230504	1200	18.33	20230103	4.50	N	024840	500	169 억		814792	N	N	0	N	00	N
18	20231227	160348	57	100.00	KOSDAQ		금속	N	N	N	N		N	1420	-8	5	-0.56	52639751	37151	66.12	1428	1445	1410	1856	1000	1428	1416.91	2.41	0	-1051	1476	1452	1439	1415	1402	1445	1408	170	428	500	990	1	1	33952533	482	28.40	0.46	12	0.11	50.00	3075.00	2375	20230504	-40.21	1200	20230103	18.33	2375	-40.21	20230504	1200	18.33	20230103	2375	-40.21	20230504	1200	18.33	20230103	4.34	N	024840	500	169 억		817183	N	N	0	N	00	N
19	20231227	150351	57	100.00	KOSDAQ		금속	N	N	N	N		N	1414	-14	5	-0.98	48880928	34497	61.39	1428	1445	1410	1856	1000	1428	1416.96	2.41	0	-1644	1476	1452	1439	1415	1402	1445	1408	170	428	500	990	1	1	33952533	480	28.28	0.46	12	0.10	50.00	3075.00	2375	20230504	-40.46	1200	20230103	17.83	2375	-40.46	20230504	1200	17.83	20230103	2375	-40.46	20230504	1200	17.83	20230103	4.34	N	024840	500	169 억		817183	N	N	0	N	00	N
20	20231227	140350	57	100.00	KOSDAQ		금속	N	N	N	N		N	1417	-11	5	-0.77	47504461	33525	59.66	1428	1445	1410	1856	1000	1428	1416.99	2.41	0	-1642	1476	1452	1439	1415	1402	1445	1408	170	428	500	990	1	1	33952533	481	28.34	0.46	12	0.10	50.00	3075.00	2375	20230504	-40.34	1200	20230103	18.08	2375	-40.34	20230504	1200	18.08	20230103	2375	-40.34	20230504	1200	18.08	20230103	4.34	N	024840	500	169 억		817183	N	N	0	N	00	N
21	20231227	130348	57	100.00	KOSDAQ		금속	N	N	N	N		N	1412	-16	5	-1.12	47154203	33278	59.22	1428	1445	1410	1856	1000	1428	1416.98	2.41	0	-1642	1476	1452	1439	1415	1402	1445	1408	170	428	500	990	1	1	33952533	479	28.24	0.46	12	0.10	50.00	3075.00	2375	20230504	-40.55	1200	20230103	17.67	2375	-40.55	20230504	1200	17.67	20230103	2375	-40.55	20230504	1200	17.67	20230103	4.34	N	024840	500	169 억		817183	N	N	0	N	00	N
22	20231227	120346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1413	-15	5	-1.05	34787427	24522	43.64	1428	1445	1413	1856	1000	1428	1418.62	2.41	0	-1377	1476	1452	1439	1415	1402	1445	1408	170	428	500	990	1	1	33952533	480	28.26	0.46	12	0.07	50.00	3075.00	2375	20230504	-40.51	1200	20230103	17.75	2375	-40.51	20230504	1200	17.75	20230103	2375	-40.51	20230504	1200	17.75	20230103	4.34	N	024840	500	169 억		817183	N	N	0	N	00	N
23	20231227	110350	57	100.00	KOSDAQ		금속	N	N	N	N		N	1424	-4	5	-0.28	15583605	10971	19.52	1428	1445	1415	1856	1000	1428	1420.44	2.41	0	-1770	1476	1452	1439	1415	1402	1445	1408	170	428	500	990	1	1	33952533	483	28.48	0.46	12	0.03	50.00	3075.00	2375	20230504	-40.04	1200	20230103	18.67	2375	-40.04	20230504	1200	18.67	20230103	2375	-40.04	20230504	1200	18.67	20230103	4.34	N	024840	500	169 억		817183	N	N	0	N	00	N
24	20231227	100350	57	100.00	KOSDAQ		금속	N	N	N	N		N	1421	-7	5	-0.49	12117020	8532	15.18	1428	1445	1415	1856	1000	1428	1420.19	2.41	0	-457	1476	1452	1439	1415	1402	1445	1408	170	428	500	990	1	1	33952533	482	28.42	0.46	12	0.03	50.00	3075.00	2375	20230504	-40.17	1200	20230103	18.42	2375	-40.17	20230504	1200	18.42	20230103	2375	-40.17	20230504	1200	18.42	20230103	4.34	N	024840	500	169 억		817183	N	N	0	N	00	N
25	20231227	090350	57	100.00	KOSDAQ		금속	N	N	N	N		N	1428	0	3	0.00	49980	35	0.06	1428	1428	1428	1856	1000	1428	1428.00	2.41	0	0	1476	1452	1439	1415	1402	1445	1408	170	428	500	990	1	1	33952533	485	28.56	0.46	12	0.00	50.00	3075.00	2375	20230504	-39.87	1200	20230103	19.00	2375	-39.87	20230504	1200	19.00	20230103	2375	-39.87	20230504	1200	19.00	20230103	4.34	N	024840	500	169 억		817183	N	N	0	N	00	N
26	20231226	160350	57	100.00	KOSDAQ		금속	N	N	N	N		N	1428	-34	5	-2.33	80366268	55832	50.16	1453	1463	1426	1900	1024	1462	1439.45	2.42	0	-4014	1518	1489	1464	1435	1410	1504	1450	170	438	500	1020	1	1	33952533	485	28.56	0.46	12	0.16	50.00	3075.00	2375	20230504	-39.87	1200	20230103	19.00	2375	-39.87	20230504	1200	19.00	20230103	2375	-39.87	20230504	1200	19.00	20230103	4.33	N	024840	500	169 억		822004	N	N	0	N	00	N
27	20231226	150348	57	100.00	KOSDAQ		금속	N	N	N	N		N	1428	-34	5	-2.33	74079230	51429	46.20	1453	1463	1426	1900	1024	1462	1440.42	2.42	0	-2595	1518	1489	1464	1435	1410	1504	1450	170	438	500	1020	1	1	33952533	485	28.56	0.46	12	0.15	50.00	3075.00	2375	20230504	-39.87	1200	20230103	19.00	2375	-39.87	20230504	1200	19.00	20230103	2375	-39.87	20230504	1200	19.00	20230103	4.33	N	024840	500	169 억		822004	N	N	0	N	00	N
28	20231226	140350	57	100.00	KOSDAQ		금속	N	N	N	N		N	1445	-17	5	-1.16	68777675	47721	42.87	1453	1463	1426	1900	1024	1462	1441.25	2.42	0	-2717	1518	1489	1464	1435	1410	1504	1450	170	438	500	1020	1	1	33952533	491	28.90	0.47	12	0.14	50.00	3075.00	2375	20230504	-39.16	1200	20230103	20.42	2375	-39.16	20230504	1200	20.42	20230103	2375	-39.16	20230504	1200	20.42	20230103	4.33	N	024840	500	169 억		822004	N	N	0	N	00	N
29	20231226	130350	57	100.00	KOSDAQ		금속	N	N	N	N		N	1429	-33	5	-2.26	56334664	39014	35.05	1453	1463	1429	1900	1024	1462	1443.96	2.42	0	-2767	1518	1489	1464	1435	1410	1504	1450	170	438	500	1020	1	1	33952533	485	28.58	0.46	12	0.11	50.00	3075.00	2375	20230504	-39.83	1200	20230103	19.08	2375	-39.83	20230504	1200	19.08	20230103	2375	-39.83	20230504	1200	19.08	20230103	4.33	N	024840	500	169 억		822004	N	N	0	N	00	N
30	20231226	120349	57	100.00	KOSDAQ		금속	N	N	N	N		N	1445	-17	5	-1.16	36840165	25428	22.84	1453	1463	1440	1900	1024	1462	1448.80	2.42	0	-2541	1518	1489	1464	1435	1410	1504	1450	170	438	500	1020	1	1	33952533	491	28.90	0.47	12	0.07	50.00	3075.00	2375	20230504	-39.16	1200	20230103	20.42	2375	-39.16	20230504	1200	20.42	20230103	2375	-39.16	20230504	1200	20.42	20230103	4.33	N	024840	500	169 억		822004	N	N	0	N	00	N
31	20231226	110352	57	100.00	KOSDAQ		금속	N	N	N	N		N	1440	-22	5	-1.50	35529944	24521	22.03	1453	1463	1440	1900	1024	1462	1448.96	2.42	0	-2522	1518	1489	1464	1435	1410	1504	1450	170	438	500	1020	1	1	33952533	489	28.80	0.47	12	0.07	50.00	3075.00	2375	20230504	-39.37	1200	20230103	20.00	2375	-39.37	20230504	1200	20.00	20230103	2375	-39.37	20230504	1200	20.00	20230103	4.33	N	024840	500	169 억		822004	N	N	0	N	00	N
32	20231226	100349	57	100.00	KOSDAQ		금속	N	N	N	N		N	1450	-12	5	-0.82	9468455	6511	5.85	1453	1463	1450	1900	1024	1462	1454.22	2.42	0	-1015	1518	1489	1464	1435	1410	1504	1450	170	438	500	1020	1	1	33952533	492	29.00	0.47	12	0.02	50.00	3075.00	2375	20230504	-38.95	1200	20230103	20.83	2375	-38.95	20230504	1200	20.83	20230103	2375	-38.95	20230504	1200	20.83	20230103	4.33	N	024840	500	169 억		822004	N	N	0	N	00	N
33	20231226	090350	57	100.00	KOSDAQ		금속	N	N	N	N		N	1457	-5	5	-0.34	1907114	1312	1.18	1453	1460	1453	1900	1024	1462	1453.59	2.42	0	-101	1518	1489	1464	1435	1410	1504	1450	170	438	500	1020	1	1	33952533	495	29.14	0.47	12	0.00	50.00	3075.00	2375	20230504	-38.65	1200	20230103	21.42	2375	-38.65	20230504	1200	21.42	20230103	2375	-38.65	20230504	1200	21.42	20230103	4.33	N	024840	500	169 억		822004	N	N	0	N	00	N
34	20231222	160345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1462	14	2	0.97	162409080	111312	177.08	1447	1493	1439	1882	1014	1448	1459.04	2.46	0	-12149	1491	1469	1458	1436	1425	1464	1431	170	434	500	1010	1	1	33952533	496	29.24	0.48	12	0.33	50.00	3075.00	2375	20230504	-38.44	1200	20230103	21.83	2375	-38.44	20230504	1200	21.83	20230103	2375	-38.44	20230504	1200	21.83	20230103	4.17	N	024840	500	169 억		834289	N	N	0	N	00	N
35	20231222	150345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1477	29	2	2.00	144584103	99124	157.69	1447	1493	1439	1882	1014	1448	1458.62	2.46	0	-9615	1491	1469	1458	1436	1425	1464	1431	170	434	500	1010	1	1	33952533	501	29.54	0.48	12	0.29	50.00	3075.00	2375	20230504	-37.81	1200	20230103	23.08	2375	-37.81	20230504	1200	23.08	20230103	2375	-37.81	20230504	1200	23.08	20230103	4.17	N	024840	500	169 억		834289	N	N	0	N	00	N
36	20231222	140344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1455	7	2	0.48	74322122	51051	81.21	1447	1479	1439	1882	1014	1448	1455.84	2.46	0	-5791	1491	1469	1458	1436	1425	1464	1431	170	434	500	1010	1	1	33952533	494	29.10	0.47	12	0.15	50.00	3075.00	2375	20230504	-38.74	1200	20230103	21.25	2375	-38.74	20230504	1200	21.25	20230103	2375	-38.74	20230504	1200	21.25	20230103	4.17	N	024840	500	169 억		834289	N	N	0	N	00	N
37	20231222	130342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1453	5	2	0.35	45355265	31297	49.79	1447	1470	1439	1882	1014	1448	1449.19	2.46	0	-3973	1491	1469	1458	1436	1425	1464	1431	170	434	500	1010	1	1	33952533	493	29.06	0.47	12	0.09	50.00	3075.00	2375	20230504	-38.82	1200	20230103	21.08	2375	-38.82	20230504	1200	21.08	20230103	2375	-38.82	20230504	1200	21.08	20230103	4.17	N	024840	500	169 억		834289	N	N	0	N	00	N
38	20231222	120342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1450	2	2	0.14	37936994	26157	41.61	1447	1470	1440	1882	1014	1448	1450.36	2.46	0	-3693	1491	1469	1458	1436	1425	1464	1431	170	434	500	1010	1	1	33952533	492	29.00	0.47	12	0.08	50.00	3075.00	2375	20230504	-38.95	1200	20230103	20.83	2375	-38.95	20230504	1200	20.83	20230103	2375	-38.95	20230504	1200	20.83	20230103	4.17	N	024840	500	169 억		834289	N	N	0	N	00	N
39	20231222	110344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1455	7	2	0.48	35868664	24732	39.34	1447	1470	1440	1882	1014	1448	1450.29	2.46	0	-3693	1491	1469	1458	1436	1425	1464	1431	170	434	500	1010	1	1	33952533	494	29.10	0.47	12	0.07	50.00	3075.00	2375	20230504	-38.74	1200	20230103	21.25	2375	-38.74	20230504	1200	21.25	20230103	2375	-38.74	20230504	1200	21.25	20230103	4.17	N	024840	500	169 억		834289	N	N	0	N	00	N
40	20231222	100342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1465	17	2	1.17	30500369	21046	33.48	1447	1465	1440	1882	1014	1448	1449.22	2.46	0	-3655	1491	1469	1458	1436	1425	1464	1431	170	434	500	1010	1	1	33952533	497	29.30	0.48	12	0.06	50.00	3075.00	2375	20230504	-38.32	1200	20230103	22.08	2375	-38.32	20230504	1200	22.08	20230103	2375	-38.32	20230504	1200	22.08	20230103	4.17	N	024840	500	169 억		834289	N	N	0	N	00	N
41	20231222	090343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1440	-8	5	-0.55	3094113	2143	3.41	1447	1447	1440	1882	1014	1448	1443.82	2.46	0	-168	1491	1469	1458	1436	1425	1464	1431	170	434	500	1010	1	1	33952533	489	28.80	0.47	12	0.01	50.00	3075.00	2375	20230504	-39.37	1200	20230103	20.00	2375	-39.37	20230504	1200	20.00	20230103	2375	-39.37	20230504	1200	20.00	20230103	4.17	N	024840	500	169 억		834289	N	N	0	N	00	N
42	20231221	160342	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1448	-23	5	-1.56	88534975	60818	37.94	1457	1480	1447	1912	1030	1471	1455.73	2.49	0	-12305	1529	1499	1464	1434	1399	1515	1450	170	441	500	1020	1	1	33952533	492	28.96	0.47	12	0.18	50.00	3075.00	2375	20230504	-39.03	1200	20230103	20.67	2375	-39.03	20230504	1200	20.67	20230103	2375	-39.03	20230504	1200	20.67	20230103	4.02	N	024840	500	169 억		846594	N	N	0	N	00	N
43	20231221	150343	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1448	-23	5	-1.56	83995925	57691	35.99	1457	1480	1447	1912	1030	1471	1455.95	2.49	0	-11060	1529	1499	1464	1434	1399	1515	1450	170	441	500	1020	1	1	33952533	492	28.96	0.47	12	0.17	50.00	3075.00	2375	20230504	-39.03	1200	20230103	20.67	2375	-39.03	20230504	1200	20.67	20230103	2375	-39.03	20230504	1200	20.67	20230103	4.02	N	024840	500	169 억		846594	N	N	0	N	00	N
44	20231221	140340	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1458	-13	5	-0.88	51166728	35053	21.87	1457	1480	1450	1912	1030	1471	1459.68	2.49	0	-11626	1529	1499	1464	1434	1399	1515	1450	170	441	500	1020	1	1	33952533	495	29.16	0.47	12	0.10	50.00	3075.00	2375	20230504	-38.61	1200	20230103	21.50	2375	-38.61	20230504	1200	21.50	20230103	2375	-38.61	20230504	1200	21.50	20230103	4.02	N	024840	500	169 억		846594	N	N	0	N	00	N
45	20231221	130342	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1451	-20	5	-1.36	43230738	29585	18.46	1457	1480	1450	1912	1030	1471	1461.23	2.49	0	-13571	1529	1499	1464	1434	1399	1515	1450	170	441	500	1020	1	1	33952533	493	29.02	0.47	12	0.09	50.00	3075.00	2375	20230504	-38.91	1200	20230103	20.92	2375	-38.91	20230504	1200	20.92	20230103	2375	-38.91	20230504	1200	20.92	20230103	4.02	N	024840	500	169 억		846594	N	N	0	N	00	N
46	20231221	120342	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1461	-10	5	-0.68	39621604	27104	16.91	1457	1480	1450	1912	1030	1471	1461.82	2.49	0	-13363	1529	1499	1464	1434	1399	1515	1450	170	441	500	1020	1	1	33952533	496	29.22	0.48	12	0.08	50.00	3075.00	2375	20230504	-38.48	1200	20230103	21.75	2375	-38.48	20230504	1200	21.75	20230103	2375	-38.48	20230504	1200	21.75	20230103	4.02	N	024840	500	169 억		846594	N	N	0	N	00	N
47	20231221	110343	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1454	-17	5	-1.16	38608405	26406	16.47	1457	1480	1452	1912	1030	1471	1462.10	2.49	0	-13411	1529	1499	1464	1434	1399	1515	1450	170	441	500	1020	1	1	33952533	494	29.08	0.47	12	0.08	50.00	3075.00	2375	20230504	-38.78	1200	20230103	21.17	2375	-38.78	20230504	1200	21.17	20230103	2375	-38.78	20230504	1200	21.17	20230103	4.02	N	024840	500	169 억		846594	N	N	0	N	00	N
48	20231221	100340	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1465	-6	5	-0.41	11058542	7585	4.73	1457	1480	1453	1912	1030	1471	1457.89	2.49	0	-1719	1529	1499	1464	1434	1399	1515	1450	170	441	500	1020	1	1	33952533	497	29.30	0.48	12	0.02	50.00	3075.00	2375	20230504	-38.32	1200	20230103	22.08	2375	-38.32	20230504	1200	22.08	20230103	2375	-38.32	20230504	1200	22.08	20230103	4.02	N	024840	500	169 억		846594	N	N	0	N	00	N
49	20231221	090342	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1480	9	2	0.61	532525	365	0.23	1457	1480	1457	1912	1030	1471	1457.70	2.49	0	-41	1529	1499	1464	1434	1399	1515	1450	170	441	500	1020	1	1	33952533	502	29.60	0.48	12	0.00	50.00	3075.00	2375	20230504	-37.68	1200	20230103	23.33	2375	-37.68	20230504	1200	23.33	20230103	2375	-37.68	20230504	1200	23.33	20230103	4.02	N	024840	500	169 억		846594	N	N	0	N	00	N
50	20231220	160342	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1471	30	2	2.08	234796211	160266	165.52	1430	1494	1429	1873	1009	1441	1465.03	2.50	0	-4840	1475	1458	1430	1413	1385	1466	1421	170	432	500	1000	1	1	33952533	499	29.42	0.48	12	0.47	50.00	3075.00	2375	20230504	-38.06	1200	20230103	22.58	2375	-38.06	20230504	1200	22.58	20230103	2375	-38.06	20230504	1200	22.58	20230103	4.01	N	024840	500	169 억		848298	N	N	0	N	00	N
51	20231220	150400	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1473	32	2	2.22	228050119	155679	160.79	1430	1494	1429	1873	1009	1441	1464.87	2.50	0	-4215	1475	1458	1430	1413	1385	1466	1421	170	432	500	1000	1	1	33952533	500	29.46	0.48	12	0.46	50.00	3075.00	2375	20230504	-37.98	1200	20230103	22.75	2375	-37.98	20230504	1200	22.75	20230103	2375	-37.98	20230504	1200	22.75	20230103	4.01	N	024840	500	169 억		848298	N	N	0	N	00	N
52	20231220	140403	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1465	24	2	1.67	223103149	152303	157.30	1430	1494	1429	1873	1009	1441	1464.86	2.50	0	-4949	1475	1458	1430	1413	1385	1466	1421	170	432	500	1000	1	1	33952533	497	29.30	0.48	12	0.45	50.00	3075.00	2375	20230504	-38.32	1200	20230103	22.08	2375	-38.32	20230504	1200	22.08	20230103	2375	-38.32	20230504	1200	22.08	20230103	4.01	N	024840	500	169 억		848298	N	N	0	N	00	N
53	20231220	130403	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1465	24	2	1.67	176767210	120892	124.86	1430	1494	1429	1873	1009	1441	1462.19	2.50	0	-7365	1475	1458	1430	1413	1385	1466	1421	170	432	500	1000	1	1	33952533	497	29.30	0.48	12	0.36	50.00	3075.00	2375	20230504	-38.32	1200	20230103	22.08	2375	-38.32	20230504	1200	22.08	20230103	2375	-38.32	20230504	1200	22.08	20230103	4.01	N	024840	500	169 억		848298	N	N	0	N	00	N
54	20231220	120341	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1460	19	2	1.32	127621600	87638	90.51	1430	1494	1429	1873	1009	1441	1456.24	2.50	0	-4764	1475	1458	1430	1413	1385	1466	1421	170	432	500	1000	1	1	33952533	496	29.20	0.47	12	0.26	50.00	3075.00	2375	20230504	-38.53	1200	20230103	21.67	2375	-38.53	20230504	1200	21.67	20230103	2375	-38.53	20230504	1200	21.67	20230103	4.01	N	024840	500	169 억		848298	N	N	0	N	00	N
55	20231220	110342	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1446	5	2	0.35	43158055	29988	30.97	1430	1452	1429	1873	1009	1441	1439.18	2.50	0	521	1475	1458	1430	1413	1385	1466	1421	170	432	500	1000	1	1	33952533	491	28.92	0.47	12	0.09	50.00	3075.00	2375	20230504	-39.12	1200	20230103	20.50	2375	-39.12	20230504	1200	20.50	20230103	2375	-39.12	20230504	1200	20.50	20230103	4.01	N	024840	500	169 억		848298	N	N	0	N	00	N
56	20231220	100341	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1432	-9	5	-0.62	24663985	17137	17.70	1430	1452	1429	1873	1009	1441	1439.22	2.50	0	-2315	1475	1458	1430	1413	1385	1466	1421	170	432	500	1000	1	1	33952533	486	28.64	0.47	12	0.05	50.00	3075.00	2375	20230504	-39.71	1200	20230103	19.33	2375	-39.71	20230504	1200	19.33	20230103	2375	-39.71	20230504	1200	19.33	20230103	4.01	N	024840	500	169 억		848298	N	N	0	N	00	N
57	20231220	090341	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1441	0	3	0.00	10638918	7393	7.64	1430	1442	1430	1873	1009	1441	1439.05	2.50	0	191	1475	1458	1430	1413	1385	1466	1421	170	432	500	1000	1	1	33952533	489	28.82	0.47	12	0.02	50.00	3075.00	2375	20230504	-39.33	1200	20230103	20.08	2375	-39.33	20230504	1200	20.08	20230103	2375	-39.33	20230504	1200	20.08	20230103	4.01	N	024840	500	169 억		848298	N	N	0	N	00	N
58	20231219	160342	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1441	37	2	2.64	137996043	96805	96.11	1402	1447	1402	1825	983	1404	1425.50	2.49	0	3346	1442	1422	1411	1391	1380	1417	1386	170	421	500	980	1	1	33952533	489	28.82	0.47	12	0.29	50.00	3075.00	2375	20230504	-39.33	1200	20230103	20.08	2375	-39.33	20230504	1200	20.08	20230103	2375	-39.33	20230504	1200	20.08	20230103	3.94	N	024840	500	169 억		844952	N	N	0	N	00	N
59	20231219	150343	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1442	38	2	2.71	124171378	87193	86.57	1402	1447	1402	1825	983	1404	1424.10	2.49	0	3220	1442	1422	1411	1391	1380	1417	1386	170	421	500	980	1	1	33952533	490	28.84	0.47	12	0.26	50.00	3075.00	2375	20230504	-39.28	1200	20230103	20.17	2375	-39.28	20230504	1200	20.17	20230103	2375	-39.28	20230504	1200	20.17	20230103	3.94	N	024840	500	169 억		844952	N	N	0	N	00	N
60	20231219	140342	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1430	26	2	1.85	106328709	74799	74.27	1402	1447	1402	1825	983	1404	1421.53	2.49	0	4236	1442	1422	1411	1391	1380	1417	1386	170	421	500	980	1	1	33952533	486	28.60	0.47	12	0.22	50.00	3075.00	2375	20230504	-39.79	1200	20230103	19.17	2375	-39.79	20230504	1200	19.17	20230103	2375	-39.79	20230504	1200	19.17	20230103	3.94	N	024840	500	169 억		844952	N	N	0	N	00	N
61	20231219	130342	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1426	22	2	1.57	91116265	64195	63.74	1402	1447	1402	1825	983	1404	1419.37	2.49	0	3295	1442	1422	1411	1391	1380	1417	1386	170	421	500	980	1	1	33952533	484	28.52	0.46	12	0.19	50.00	3075.00	2375	20230504	-39.96	1200	20230103	18.83	2375	-39.96	20230504	1200	18.83	20230103	2375	-39.96	20230504	1200	18.83	20230103	3.94	N	024840	500	169 억		844952	N	N	0	N	00	N
62	20231219	120342	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1439	35	2	2.49	75691715	53425	53.04	1402	1447	1402	1825	983	1404	1416.78	2.49	0	6086	1442	1422	1411	1391	1380	1417	1386	170	421	500	980	1	1	33952533	489	28.78	0.47	12	0.16	50.00	3075.00	2375	20230504	-39.41	1200	20230103	19.92	2375	-39.41	20230504	1200	19.92	20230103	2375	-39.41	20230504	1200	19.92	20230103	3.94	N	024840	500	169 억		844952	N	N	0	N	00	N
63	20231219	110343	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1435	31	2	2.21	69862520	49357	49.00	1402	1447	1402	1825	983	1404	1415.45	2.49	0	6133	1442	1422	1411	1391	1380	1417	1386	170	421	500	980	1	1	33952533	487	28.70	0.47	12	0.15	50.00	3075.00	2375	20230504	-39.58	1200	20230103	19.58	2375	-39.58	20230504	1200	19.58	20230103	2375	-39.58	20230504	1200	19.58	20230103	3.94	N	024840	500	169 억		844952	N	N	0	N	00	N
64	20231219	100341	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1428	24	2	1.71	55138012	39048	38.77	1402	1447	1402	1825	983	1404	1412.06	2.49	0	3048	1442	1422	1411	1391	1380	1417	1386	170	421	500	980	1	1	33952533	485	28.56	0.46	12	0.12	50.00	3075.00	2375	20230504	-39.87	1200	20230103	19.00	2375	-39.87	20230504	1200	19.00	20230103	2375	-39.87	20230504	1200	19.00	20230103	3.94	N	024840	500	169 억		844952	N	N	0	N	00	N
65	20231219	090341	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1402	-2	5	-0.14	3873726	2763	2.74	1402	1402	1402	1825	983	1404	1402.00	2.49	0	-132	1442	1422	1411	1391	1380	1417	1386	170	421	500	980	1	1	33952533	476	28.04	0.46	12	0.01	50.00	3075.00	2375	20230504	-40.97	1200	20230103	16.83	2375	-40.97	20230504	1200	16.83	20230103	2375	-40.97	20230504	1200	16.83	20230103	3.94	N	024840	500	169 억		844952	N	N	0	N	00	N
66	20231218	160342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1404	-12	5	-0.85	140434101	99849	149.81	1408	1431	1400	1840	992	1416	1406.47	2.48	0	4603	1438	1427	1421	1410	1404	1424	1407	170	424	500	990	1	1	33952533	477	28.08	0.46	12	0.29	50.00	3075.00	2375	20230504	-40.88	1200	20230103	17.00	2375	-40.88	20230504	1200	17.00	20230103	2375	-40.88	20230504	1200	17.00	20230103	3.99	N	024840	500	169 억		840349	N	N	0	N	00	N
67	20231218	150341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1406	-10	5	-0.71	128325234	91233	136.89	1408	1431	1400	1840	992	1416	1406.57	2.48	0	4949	1438	1427	1421	1410	1404	1424	1407	170	424	500	990	1	1	33952533	477	28.12	0.46	12	0.27	50.00	3075.00	2375	20230504	-40.80	1200	20230103	17.17	2375	-40.80	20230504	1200	17.17	20230103	2375	-40.80	20230504	1200	17.17	20230103	3.99	N	024840	500	169 억		840349	N	N	0	N	00	N
68	20231218	140340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1401	-15	5	-1.06	116282596	82656	124.02	1408	1431	1400	1840	992	1416	1406.83	2.48	0	5495	1438	1427	1421	1410	1404	1424	1407	170	424	500	990	1	1	33952533	476	28.02	0.46	12	0.24	50.00	3075.00	2375	20230504	-41.01	1200	20230103	16.75	2375	-41.01	20230504	1200	16.75	20230103	2375	-41.01	20230504	1200	16.75	20230103	3.99	N	024840	500	169 억		840349	N	N	0	N	00	N
69	20231218	130340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1403	-13	5	-0.92	100190986	71184	106.80	1408	1431	1400	1840	992	1416	1407.49	2.48	0	4323	1438	1427	1421	1410	1404	1424	1407	170	424	500	990	1	1	33952533	476	28.06	0.46	12	0.21	50.00	3075.00	2375	20230504	-40.93	1200	20230103	16.92	2375	-40.93	20230504	1200	16.92	20230103	2375	-40.93	20230504	1200	16.92	20230103	3.99	N	024840	500	169 억		840349	N	N	0	N	00	N
70	20231218	120337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1412	-4	5	-0.28	55993500	39703	59.57	1408	1431	1402	1840	992	1416	1410.31	2.48	0	1470	1438	1427	1421	1410	1404	1424	1407	170	424	500	990	1	1	33952533	479	28.24	0.46	12	0.12	50.00	3075.00	2375	20230504	-40.55	1200	20230103	17.67	2375	-40.55	20230504	1200	17.67	20230103	2375	-40.55	20230504	1200	17.67	20230103	3.99	N	024840	500	169 억		840349	N	N	0	N	00	N
71	20231218	110339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1409	-7	5	-0.49	52552130	37267	55.92	1408	1431	1402	1840	992	1416	1410.15	2.48	0	2082	1438	1427	1421	1410	1404	1424	1407	170	424	500	990	1	1	33952533	478	28.18	0.46	12	0.11	50.00	3075.00	2375	20230504	-40.67	1200	20230103	17.42	2375	-40.67	20230504	1200	17.42	20230103	2375	-40.67	20230504	1200	17.42	20230103	3.99	N	024840	500	169 억		840349	N	N	0	N	00	N
72	20231218	100338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1408	-8	5	-0.56	30374467	21509	32.27	1408	1431	1408	1840	992	1416	1412.17	2.48	0	-955	1438	1427	1421	1410	1404	1424	1407	170	424	500	990	1	1	33952533	478	28.16	0.46	12	0.06	50.00	3075.00	2375	20230504	-40.72	1200	20230103	17.33	2375	-40.72	20230504	1200	17.33	20230103	2375	-40.72	20230504	1200	17.33	20230103	3.99	N	024840	500	169 억		840349	N	N	0	N	00	N
73	20231218	090336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1416	0	3	0.00	4810092	3414	5.12	1408	1416	1408	1840	992	1416	1408.93	2.48	0	-337	1438	1427	1421	1410	1404	1424	1407	170	424	500	990	1	1	33952533	481	28.32	0.46	12	0.01	50.00	3075.00	2375	20230504	-40.38	1200	20230103	18.00	2375	-40.38	20230504	1200	18.00	20230103	2375	-40.38	20230504	1200	18.00	20230103	3.99	N	024840	500	169 억		840349	N	N	0	N	00	N
74	20231215	160337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1416	-3	5	-0.21	94788184	66621	69.54	1424	1432	1415	1844	994	1419	1422.80	2.51	0	-12455	1470	1444	1429	1403	1388	1437	1396	170	425	500	990	1	1	33952533	481	28.32	0.46	12	0.20	50.00	3075.00	2375	20230504	-40.38	1200	20230103	18.00	2375	-40.38	20230504	1200	18.00	20230103	2375	-40.38	20230504	1200	18.00	20230103	3.95	N	024840	500	169 억		852804	N	N	0	N	00	N
75	20231215	150340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1415	-4	5	-0.28	89488388	62879	65.64	1424	1432	1415	1844	994	1419	1423.19	2.51	0	-12082	1470	1444	1429	1403	1388	1437	1396	170	425	500	990	1	1	33952533	480	28.30	0.46	12	0.19	50.00	3075.00	2375	20230504	-40.42	1200	20230103	17.92	2375	-40.42	20230504	1200	17.92	20230103	2375	-40.42	20230504	1200	17.92	20230103	3.95	N	024840	500	169 억		852804	N	N	0	N	00	N
76	20231215	140339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1423	4	2	0.28	73632769	51694	53.96	1424	1432	1417	1844	994	1419	1424.40	2.51	0	-1850	1470	1444	1429	1403	1388	1437	1396	170	425	500	990	1	1	33952533	483	28.46	0.46	12	0.15	50.00	3075.00	2375	20230504	-40.08	1200	20230103	18.58	2375	-40.08	20230504	1200	18.58	20230103	2375	-40.08	20230504	1200	18.58	20230103	3.95	N	024840	500	169 억		852804	N	N	0	N	00	N
77	20231215	130337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1419	0	3	0.00	62105766	43567	45.48	1424	1432	1417	1844	994	1419	1425.53	2.51	0	-1096	1470	1444	1429	1403	1388	1437	1396	170	425	500	990	1	1	33952533	482	28.38	0.46	12	0.13	50.00	3075.00	2375	20230504	-40.25	1200	20230103	18.25	2375	-40.25	20230504	1200	18.25	20230103	2375	-40.25	20230504	1200	18.25	20230103	3.95	N	024840	500	169 억		852804	N	N	0	N	00	N
78	20231215	120337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1423	4	2	0.28	52823176	37028	38.65	1424	1432	1417	1844	994	1419	1426.58	2.51	0	1731	1470	1444	1429	1403	1388	1437	1396	170	425	500	990	1	1	33952533	483	28.46	0.46	12	0.11	50.00	3075.00	2375	20230504	-40.08	1200	20230103	18.58	2375	-40.08	20230504	1200	18.58	20230103	2375	-40.08	20230504	1200	18.58	20230103	3.95	N	024840	500	169 억		852804	N	N	0	N	00	N
79	20231215	110338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1429	10	2	0.70	35546259	24907	26.00	1424	1432	1417	1844	994	1419	1427.17	2.51	0	2613	1470	1444	1429	1403	1388	1437	1396	170	425	500	990	1	1	33952533	485	28.58	0.46	12	0.07	50.00	3075.00	2375	20230504	-39.83	1200	20230103	19.08	2375	-39.83	20230504	1200	19.08	20230103	2375	-39.83	20230504	1200	19.08	20230103	3.95	N	024840	500	169 억		852804	N	N	0	N	00	N
80	20231215	100339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1427	8	2	0.56	19958863	13990	14.60	1424	1432	1417	1844	994	1419	1426.67	2.51	0	2613	1470	1444	1429	1403	1388	1437	1396	170	425	500	990	1	1	33952533	485	28.54	0.46	12	0.04	50.00	3075.00	2375	20230504	-39.92	1200	20230103	18.92	2375	-39.92	20230504	1200	18.92	20230103	2375	-39.92	20230504	1200	18.92	20230103	3.95	N	024840	500	169 억		852804	N	N	0	N	00	N
81	20231215	090337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1419	0	3	0.00	502477	353	0.37	1424	1424	1419	1844	994	1419	1423.95	2.51	0	-32	1470	1444	1429	1403	1388	1437	1396	170	425	500	990	1	1	33952533	482	28.38	0.46	12	0.00	50.00	3075.00	2375	20230504	-40.25	1200	20230103	18.25	2375	-40.25	20230504	1200	18.25	20230103	2375	-40.25	20230504	1200	18.25	20230103	3.95	N	024840	500	169 억		852804	N	N	0	N	00	N
82	20231214	160337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1419	-14	5	-0.98	136499847	95706	56.33	1441	1455	1414	1862	1004	1433	1426.24	2.52	0	-3099	1481	1456	1443	1418	1405	1450	1412	170	429	500	1000	1	1	33952533	482	28.38	0.46	12	0.28	50.00	3075.00	2375	20230504	-40.25	1200	20230103	18.25	2375	-40.25	20230504	1200	18.25	20230103	2375	-40.25	20230504	1200	18.25	20230103	3.99	N	024840	500	169 억		855768	N	N	0	N	00	N
83	20231214	150348	57	100.00	KOSDAQ		금속	N	N	N	N		N	1421	-12	5	-0.84	130617184	91558	53.88	1441	1455	1414	1862	1004	1433	1426.61	2.52	0	-1982	1481	1456	1443	1418	1405	1450	1412	170	429	500	1000	1	1	33952533	482	28.42	0.46	12	0.27	50.00	3075.00	2375	20230504	-40.17	1200	20230103	18.42	2375	-40.17	20230504	1200	18.42	20230103	2375	-40.17	20230504	1200	18.42	20230103	3.99	N	024840	500	169 억		855768	N	N	0	N	00	N
84	20231214	140347	57	100.00	KOSDAQ		금속	N	N	N	N		N	1425	-8	5	-0.56	113644898	79570	46.83	1441	1455	1416	1862	1004	1433	1428.24	2.52	0	-1166	1481	1456	1443	1418	1405	1450	1412	170	429	500	1000	1	1	33952533	484	28.50	0.46	12	0.23	50.00	3075.00	2375	20230504	-40.00	1200	20230103	18.75	2375	-40.00	20230504	1200	18.75	20230103	2375	-40.00	20230504	1200	18.75	20230103	3.99	N	024840	500	169 억		855768	N	N	0	N	00	N
85	20231214	130343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1428	-5	5	-0.35	104736698	73286	43.13	1441	1455	1417	1862	1004	1433	1429.15	2.52	0	-1414	1481	1456	1443	1418	1405	1450	1412	170	429	500	1000	1	1	33952533	485	28.56	0.46	12	0.22	50.00	3075.00	2375	20230504	-39.87	1200	20230103	19.00	2375	-39.87	20230504	1200	19.00	20230103	2375	-39.87	20230504	1200	19.00	20230103	3.99	N	024840	500	169 억		855768	N	N	0	N	00	N
86	20231214	120350	57	100.00	KOSDAQ		금속	N	N	N	N		N	1425	-8	5	-0.56	82001995	57280	33.71	1441	1455	1418	1862	1004	1433	1431.60	2.52	0	-1259	1481	1456	1443	1418	1405	1450	1412	170	429	500	1000	1	1	33952533	484	28.50	0.46	12	0.17	50.00	3075.00	2375	20230504	-40.00	1200	20230103	18.75	2375	-40.00	20230504	1200	18.75	20230103	2375	-40.00	20230504	1200	18.75	20230103	3.99	N	024840	500	169 억		855768	N	N	0	N	00	N
87	20231214	110340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1437	4	2	0.28	56816294	39587	23.30	1441	1455	1427	1862	1004	1433	1435.23	2.52	0	2117	1481	1456	1443	1418	1405	1450	1412	170	429	500	1000	1	1	33952533	488	28.74	0.47	12	0.12	50.00	3075.00	2375	20230504	-39.49	1200	20230103	19.75	2375	-39.49	20230504	1200	19.75	20230103	2375	-39.49	20230504	1200	19.75	20230103	3.99	N	024840	500	169 억		855768	N	N	0	N	00	N
88	20231214	100334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1435	2	2	0.14	30119683	20911	12.31	1441	1455	1433	1862	1004	1433	1440.38	2.52	0	6629	1481	1456	1443	1418	1405	1450	1412	170	429	500	1000	1	1	33952533	487	28.70	0.47	12	0.06	50.00	3075.00	2375	20230504	-39.58	1200	20230103	19.58	2375	-39.58	20230504	1200	19.58	20230103	2375	-39.58	20230504	1200	19.58	20230103	3.99	N	024840	500	169 억		855768	N	N	0	N	00	N
89	20231214	090324	57	100.00	KOSDAQ		금속	N	N	N	N		N	1450	17	2	1.19	3753252	2602	1.53	1441	1455	1441	1862	1004	1433	1442.45	2.52	0	280	1481	1456	1443	1418	1405	1450	1412	170	429	500	1000	1	1	33952533	492	29.00	0.47	12	0.01	50.00	3075.00	2375	20230504	-38.95	1200	20230103	20.83	2375	-38.95	20230504	1200	20.83	20230103	2375	-38.95	20230504	1200	20.83	20230103	3.99	N	024840	500	169 억		855768	N	N	0	N	00	N
90	20231213	160334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1433	-28	5	-1.92	245055539	169885	146.67	1451	1468	1430	1899	1023	1461	1442.56	2.61	0	-34241	1513	1487	1474	1448	1435	1480	1441	170	438	500	1020	1	1	33952533	487	28.66	0.47	12	0.50	50.00	3075.00	2375	20230504	-39.66	1200	20230103	19.42	2375	-39.66	20230504	1200	19.42	20230103	2375	-39.66	20230504	1200	19.42	20230103	4.02	N	024840	500	169 억		886720	N	N	0	N	00	N
91	20231213	150344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1430	-31	5	-2.12	233145343	161569	139.49	1451	1468	1430	1899	1023	1461	1443.01	2.61	0	-34207	1513	1487	1474	1448	1435	1480	1441	170	438	500	1020	1	1	33952533	486	28.60	0.47	12	0.48	50.00	3075.00	2375	20230504	-39.79	1200	20230103	19.17	2375	-39.79	20230504	1200	19.17	20230103	2375	-39.79	20230504	1200	19.17	20230103	4.02	N	024840	500	169 억		886720	N	N	0	N	00	N
92	20231213	140343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1441	-20	5	-1.37	172678529	119376	103.06	1451	1468	1438	1899	1023	1461	1446.51	2.61	0	-26201	1513	1487	1474	1448	1435	1480	1441	170	438	500	1020	1	1	33952533	489	28.82	0.47	12	0.35	50.00	3075.00	2375	20230504	-39.33	1200	20230103	20.08	2375	-39.33	20230504	1200	20.08	20230103	2375	-39.33	20230504	1200	20.08	20230103	4.02	N	024840	500	169 억		886720	N	N	0	N	00	N
93	20231213	130342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1449	-12	5	-0.82	153639288	106183	91.67	1451	1468	1438	1899	1023	1461	1446.93	2.61	0	-26229	1513	1487	1474	1448	1435	1480	1441	170	438	500	1020	1	1	33952533	492	28.98	0.47	12	0.31	50.00	3075.00	2375	20230504	-38.99	1200	20230103	20.75	2375	-38.99	20230504	1200	20.75	20230103	2375	-38.99	20230504	1200	20.75	20230103	4.02	N	024840	500	169 억		886720	N	N	0	N	00	N
94	20231213	120342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1459	-2	5	-0.14	135629032	93753	80.94	1451	1468	1438	1899	1023	1461	1446.66	2.61	0	-27144	1513	1487	1474	1448	1435	1480	1441	170	438	500	1020	1	1	33952533	495	29.18	0.47	12	0.28	50.00	3075.00	2375	20230504	-38.57	1200	20230103	21.58	2375	-38.57	20230504	1200	21.58	20230103	2375	-38.57	20230504	1200	21.58	20230103	4.02	N	024840	500	169 억		886720	N	N	0	N	00	N
95	20231213	110342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1446	-15	5	-1.03	122805007	84929	73.32	1451	1468	1438	1899	1023	1461	1445.97	2.61	0	-27501	1513	1487	1474	1448	1435	1480	1441	170	438	500	1020	1	1	33952533	491	28.92	0.47	12	0.25	50.00	3075.00	2375	20230504	-39.12	1200	20230103	20.50	2375	-39.12	20230504	1200	20.50	20230103	2375	-39.12	20230504	1200	20.50	20230103	4.02	N	024840	500	169 억		886720	N	N	0	N	00	N
96	20231213	100346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1447	-14	5	-0.96	55270691	38086	32.88	1451	1468	1447	1899	1023	1461	1451.21	2.61	0	-11069	1513	1487	1474	1448	1435	1480	1441	170	438	500	1020	1	1	33952533	491	28.94	0.47	12	0.11	50.00	3075.00	2375	20230504	-39.07	1200	20230103	20.58	2375	-39.07	20230504	1200	20.58	20230103	2375	-39.07	20230504	1200	20.58	20230103	4.02	N	024840	500	169 억		886720	N	N	0	N	00	N
97	20231213	090337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1468	7	2	0.48	8348094	5753	4.97	1451	1468	1451	1899	1023	1461	1451.09	2.61	0	-618	1513	1487	1474	1448	1435	1480	1441	170	438	500	1020	1	1	33952533	498	29.36	0.48	12	0.02	50.00	3075.00	2375	20230504	-38.19	1200	20230103	22.33	2375	-38.19	20230504	1200	22.33	20230103	2375	-38.19	20230504	1200	22.33	20230103	4.02	N	024840	500	169 억		886720	N	N	0	N	00	N
98	20231212	160327	57	100.00	KOSDAQ		금속	N	N	N	N		N	1461	-24	5	-1.62	165511527	112046	102.44	1478	1500	1461	1930	1040	1485	1477.32	2.59	0	6457	1509	1496	1488	1475	1467	1493	1472	170	445	500	1030	1	1	33952533	496	29.22	0.48	12	0.33	50.00	3075.00	2375	20230504	-38.48	1200	20230103	21.75	2375	-38.48	20230504	1200	21.75	20230103	2375	-38.48	20230504	1200	21.75	20230103	4.06	N	024840	500	169 억		880409	N	N	0	N	00	N
99	20231212	150333	57	100.00	KOSDAQ		금속	N	N	N	N		N	1471	-14	5	-0.94	134879929	91155	83.34	1478	1500	1471	1930	1040	1485	1479.68	2.59	0	8504	1509	1496	1488	1475	1467	1493	1472	170	445	500	1030	1	1	33952533	499	29.42	0.48	12	0.27	50.00	3075.00	2375	20230504	-38.06	1200	20230103	22.58	2375	-38.06	20230504	1200	22.58	20230103	2375	-38.06	20230504	1200	22.58	20230103	4.06	N	024840	500	169 억		880409	N	N	0	N	00	N
100	20231212	140319	57	100.00	KOSDAQ		금속	N	N	N	N		N	1483	-2	5	-0.13	100955664	68143	62.30	1478	1500	1473	1930	1040	1485	1481.53	2.59	0	8483	1509	1496	1488	1475	1467	1493	1472	170	445	500	1030	1	1	33952533	504	29.66	0.48	12	0.20	50.00	3075.00	2375	20230504	-37.56	1200	20230103	23.58	2375	-37.56	20230504	1200	23.58	20230103	2375	-37.56	20230504	1200	23.58	20230103	4.06	N	024840	500	169 억		880409	N	N	0	N	00	N
101	20231212	130317	57	100.00	KOSDAQ		금속	N	N	N	N		N	1484	-1	5	-0.07	84872232	57268	52.36	1478	1500	1473	1930	1040	1485	1482.02	2.59	0	8659	1509	1496	1488	1475	1467	1493	1472	170	445	500	1030	1	1	33952533	504	29.68	0.48	12	0.17	50.00	3075.00	2375	20230504	-37.52	1200	20230103	23.67	2375	-37.52	20230504	1200	23.67	20230103	2375	-37.52	20230504	1200	23.67	20230103	4.06	N	024840	500	169 억		880409	N	N	0	N	00	N
102	20231212	120315	57	100.00	KOSDAQ		금속	N	N	N	N		N	1477	-8	5	-0.54	69434656	46870	42.85	1478	1500	1473	1930	1040	1485	1481.43	2.59	0	10293	1509	1496	1488	1475	1467	1493	1472	170	445	500	1030	1	1	33952533	501	29.54	0.48	12	0.14	50.00	3075.00	2375	20230504	-37.81	1200	20230103	23.08	2375	-37.81	20230504	1200	23.08	20230103	2375	-37.81	20230504	1200	23.08	20230103	4.06	N	024840	500	169 억		880409	N	N	0	N	00	N
103	20231212	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	1485	0	3	0.00	60261110	40669	37.18	1478	1500	1473	1930	1040	1485	1481.75	2.59	0	8771	1509	1496	1488	1475	1467	1493	1472	170	445	500	1030	1	1	33952533	504	29.70	0.48	12	0.12	50.00	3075.00	2375	20230504	-37.47	1200	20230103	23.75	2375	-37.47	20230504	1200	23.75	20230103	2375	-37.47	20230504	1200	23.75	20230103	4.06	N	024840	500	169 억		880409	N	N	0	N	00	N
104	20231212	100332	57	100.00	KOSDAQ		금속	N	N	N	N		N	1487	2	2	0.13	50260048	33957	31.04	1478	1491	1473	1930	1040	1485	1480.11	2.59	0	9725	1509	1496	1488	1475	1467	1493	1472	170	445	500	1030	1	1	33952533	505	29.74	0.48	12	0.10	50.00	3075.00	2375	20230504	-37.39	1200	20230103	23.92	2375	-37.39	20230504	1200	23.92	20230103	2375	-37.39	20230504	1200	23.92	20230103	4.06	N	024840	500	169 억		880409	N	N	0	N	00	N
105	20231212	090329	57	100.00	KOSDAQ		금속	N	N	N	N		N	1485	0	3	0.00	4848342	3278	3.00	1478	1485	1478	1930	1040	1485	1479.05	2.59	0	131	1509	1496	1488	1475	1467	1493	1472	170	445	500	1030	1	1	33952533	504	29.70	0.48	12	0.01	50.00	3075.00	2375	20230504	-37.47	1200	20230103	23.75	2375	-37.47	20230504	1200	23.75	20230103	2375	-37.47	20230504	1200	23.75	20230103	4.06	N	024840	500	169 억		880409	N	N	0	N	00	N
106	20231211	160331	57	100.00	KOSDAQ		금속	N	N	N	N		N	1485	-10	5	-0.67	162605928	109171	109.24	1501	1501	1480	1943	1047	1495	1489.66	2.66	22141	-1157	1523	1508	1495	1480	1467	1502	1474	170	448	500	1040	1	1	33952533	504	29.70	0.48	12	0.32	50.00	3075.00	2375	20230504	-37.47	1200	20230103	23.75	2375	-37.47	20230504	1200	23.75	20230103	2375	-37.47	20230504	1200	23.75	20230103	3.86	N	024840	500	169 억		903812	N	N	0	N	00	N
107	20231211	150329	57	100.00	KOSDAQ		금속	N	N	N	N		N	1489	-6	5	-0.40	120235124	80661	80.71	1501	1501	1480	1943	1047	1495	1490.62	2.66	22141	-2864	1523	1508	1495	1480	1467	1502	1474	170	448	500	1040	1	1	33952533	506	29.78	0.48	12	0.24	50.00	3075.00	2375	20230504	-37.31	1200	20230103	24.08	2375	-37.31	20230504	1200	24.08	20230103	2375	-37.31	20230504	1200	24.08	20230103	3.86	N	024840	500	169 억		903812	N	N	0	N	00	N
108	20231211	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	1490	-5	5	-0.33	95284669	63927	63.97	1501	1501	1480	1943	1047	1495	1490.52	2.66	22141	-2273	1523	1508	1495	1480	1467	1502	1474	170	448	500	1040	1	1	33952533	506	29.80	0.48	12	0.19	50.00	3075.00	2375	20230504	-37.26	1200	20230103	24.17	2375	-37.26	20230504	1200	24.17	20230103	2375	-37.26	20230504	1200	24.17	20230103	3.86	N	024840	500	169 억		903812	N	N	0	N	00	N
109	20231211	130330	57	100.00	KOSDAQ		금속	N	N	N	N		N	1492	-3	5	-0.20	67968611	45617	45.65	1501	1501	1480	1943	1047	1495	1489.98	2.66	22141	-1997	1523	1508	1495	1480	1467	1502	1474	170	448	500	1040	1	1	33952533	507	29.84	0.49	12	0.13	50.00	3075.00	2375	20230504	-37.18	1200	20230103	24.33	2375	-37.18	20230504	1200	24.33	20230103	2375	-37.18	20230504	1200	24.33	20230103	3.86	N	024840	500	169 억		903812	N	N	0	N	00	N
110	20231211	120331	57	100.00	KOSDAQ		금속	N	N	N	N		N	1494	-1	5	-0.07	63550449	42648	42.68	1501	1501	1480	1943	1047	1495	1490.12	2.66	22141	-1599	1523	1508	1495	1480	1467	1502	1474	170	448	500	1040	1	1	33952533	507	29.88	0.49	12	0.13	50.00	3075.00	2375	20230504	-37.09	1200	20230103	24.50	2375	-37.09	20230504	1200	24.50	20230103	2375	-37.09	20230504	1200	24.50	20230103	3.86	N	024840	500	169 억		903812	N	N	0	N	00	N
111	20231211	110329	57	100.00	KOSDAQ		금속	N	N	N	N		N	1495	0	3	0.00	51547914	34604	34.63	1501	1501	1480	1943	1047	1495	1489.65	2.66	22141	-2411	1523	1508	1495	1480	1467	1502	1474	170	448	500	1040	1	1	33952533	508	29.90	0.49	12	0.10	50.00	3075.00	2375	20230504	-37.05	1200	20230103	24.58	2375	-37.05	20230504	1200	24.58	20230103	2375	-37.05	20230504	1200	24.58	20230103	3.86	N	024840	500	169 억		903812	N	N	0	N	00	N
112	20231211	100329	57	100.00	KOSDAQ		금속	N	N	N	N		N	1492	-3	5	-0.20	25816072	17288	17.30	1501	1501	1480	1943	1047	1495	1493.29	2.66	22141	-2662	1523	1508	1495	1480	1467	1502	1474	170	448	500	1040	1	1	33952533	507	29.84	0.49	12	0.05	50.00	3075.00	2375	20230504	-37.18	1200	20230103	24.33	2375	-37.18	20230504	1200	24.33	20230103	2375	-37.18	20230504	1200	24.33	20230103	3.86	N	024840	500	169 억		903812	N	N	0	N	00	N
113	20231211	090329	57	100.00	KOSDAQ		금속	N	N	N	N		N	1485	-10	5	-0.67	7733854	5165	5.17	1501	1501	1485	1943	1047	1495	1497.36	2.66	22141	-1031	1523	1508	1495	1480	1467	1502	1474	170	448	500	1040	1	1	33952533	504	29.70	0.48	12	0.02	50.00	3075.00	2375	20230504	-37.47	1200	20230103	23.75	2375	-37.47	20230504	1200	23.75	20230103	2375	-37.47	20230504	1200	23.75	20230103	3.86	N	024840	500	169 억		903812	N	N	0	N	00	N
114	20231208	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	1495	-19	5	-1.25	148605852	99797	46.76	1510	1510	1482	1968	1060	1514	1489.08	2.66	0	-21411	1549	1531	1497	1479	1445	1540	1488	170	454	500	1050	1	1	33952533	508	29.90	0.49	12	0.29	50.00	3075.00	2375	20230504	-37.05	1200	20230103	24.58	2375	-37.05	20230504	1200	24.58	20230103	2375	-37.05	20230504	1200	24.58	20230103	3.80	N	024840	500	169 억		903812	N	N	0	N	00	N
115	20231208	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	1487	-27	5	-1.78	140388715	94297	44.18	1510	1510	1482	1968	1060	1514	1488.79	2.66	0	-20113	1549	1531	1497	1479	1445	1540	1488	170	454	500	1050	1	1	33952533	505	29.74	0.48	12	0.28	50.00	3075.00	2375	20230504	-37.39	1200	20230103	23.92	2375	-37.39	20230504	1200	23.92	20230103	2375	-37.39	20230504	1200	23.92	20230103	3.80	N	024840	500	169 억		903812	N	N	0	N	00	N
116	20231208	140326	57	100.00	KOSDAQ		금속	N	N	N	N		N	1484	-30	5	-1.98	120505820	80915	37.91	1510	1510	1482	1968	1060	1514	1489.29	2.66	0	-17508	1549	1531	1497	1479	1445	1540	1488	170	454	500	1050	1	1	33952533	504	29.68	0.48	12	0.24	50.00	3075.00	2375	20230504	-37.52	1200	20230103	23.67	2375	-37.52	20230504	1200	23.67	20230103	2375	-37.52	20230504	1200	23.67	20230103	3.80	N	024840	500	169 억		903812	N	N	0	N	00	N
117	20231208	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	1483	-31	5	-2.05	112362878	75429	35.34	1510	1510	1482	1968	1060	1514	1489.65	2.66	0	-16255	1549	1531	1497	1479	1445	1540	1488	170	454	500	1050	1	1	33952533	504	29.66	0.48	12	0.22	50.00	3075.00	2375	20230504	-37.56	1200	20230103	23.58	2375	-37.56	20230504	1200	23.58	20230103	2375	-37.56	20230504	1200	23.58	20230103	3.80	N	024840	500	169 억		903812	N	N	0	N	00	N
118	20231208	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	1491	-23	5	-1.52	84791827	56862	26.64	1510	1510	1486	1968	1060	1514	1491.19	2.66	0	-3126	1549	1531	1497	1479	1445	1540	1488	170	454	500	1050	1	1	33952533	506	29.82	0.48	12	0.17	50.00	3075.00	2375	20230504	-37.22	1200	20230103	24.25	2375	-37.22	20230504	1200	24.25	20230103	2375	-37.22	20230504	1200	24.25	20230103	3.80	N	024840	500	169 억		903812	N	N	0	N	00	N
119	20231208	110321	57	100.00	KOSDAQ		금속	N	N	N	N		N	1489	-25	5	-1.65	53914595	36111	16.92	1510	1510	1488	1968	1060	1514	1493.02	2.66	0	-1325	1549	1531	1497	1479	1445	1540	1488	170	454	500	1050	1	1	33952533	506	29.78	0.48	12	0.11	50.00	3075.00	2375	20230504	-37.31	1200	20230103	24.08	2375	-37.31	20230504	1200	24.08	20230103	2375	-37.31	20230504	1200	24.08	20230103	3.80	N	024840	500	169 억		903812	N	N	0	N	00	N
120	20231208	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	1496	-18	5	-1.19	21417570	14332	6.72	1510	1510	1490	1968	1060	1514	1494.39	2.66	0	-384	1549	1531	1497	1479	1445	1540	1488	170	454	500	1050	1	1	33952533	508	29.92	0.49	12	0.04	50.00	3075.00	2375	20230504	-37.01	1200	20230103	24.67	2375	-37.01	20230504	1200	24.67	20230103	2375	-37.01	20230504	1200	24.67	20230103	3.80	N	024840	500	169 억		903812	N	N	0	N	00	N
121	20231208	090324	57	100.00	KOSDAQ		금속	N	N	N	N		N	1500	-14	5	-0.92	1030892	684	0.32	1510	1510	1500	1968	1060	1514	1507.15	2.66	0	252	1549	1531	1497	1479	1445	1540	1488	170	454	500	1050	1	1	33952533	509	30.00	0.49	12	0.00	50.00	3075.00	2375	20230504	-36.84	1200	20230103	25.00	2375	-36.84	20230504	1200	25.00	20230103	2375	-36.84	20230504	1200	25.00	20230103	3.80	N	024840	500	169 억		903812	N	N	0	N	00	N
122	20231207	160323	57	100.00	KOSDAQ		금속	N	N	N	N		N	1514	34	2	2.30	319312798	213029	171.14	1480	1515	1463	1924	1036	1480	1498.90	2.68	0	-8847	1536	1508	1473	1445	1410	1522	1459	170	444	500	1030	1	1	33952533	514	30.28	0.49	12	0.63	50.00	3075.00	2375	20230504	-36.25	1200	20230103	26.17	2375	-36.25	20230504	1200	26.17	20230103	2375	-36.25	20230504	1200	26.17	20230103	3.78	N	024840	500	169 억		910129	N	N	0	N	00	N
123	20231207	150325	57	100.00	KOSDAQ		금속	N	N	N	N		N	1506	26	2	1.76	294863822	196798	158.10	1480	1515	1463	1924	1036	1480	1498.31	2.68	0	-10713	1536	1508	1473	1445	1410	1522	1459	170	444	500	1030	1	1	33952533	511	30.12	0.49	12	0.58	50.00	3075.00	2375	20230504	-36.59	1200	20230103	25.50	2375	-36.59	20230504	1200	25.50	20230103	2375	-36.59	20230504	1200	25.50	20230103	3.78	N	024840	500	169 억		910129	N	N	0	N	00	N
124	20231207	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	1497	17	2	1.15	195938570	131101	105.32	1480	1515	1463	1924	1036	1480	1494.56	2.68	0	-16963	1536	1508	1473	1445	1410	1522	1459	170	444	500	1030	1	1	33952533	508	29.94	0.49	12	0.39	50.00	3075.00	2375	20230504	-36.97	1200	20230103	24.75	2375	-36.97	20230504	1200	24.75	20230103	2375	-36.97	20230504	1200	24.75	20230103	3.78	N	024840	500	169 억		910129	N	N	0	N	00	N
125	20231207	130324	57	100.00	KOSDAQ		금속	N	N	N	N		N	1495	15	2	1.01	131033437	87819	70.55	1480	1515	1463	1924	1036	1480	1492.09	2.68	0	-14333	1536	1508	1473	1445	1410	1522	1459	170	444	500	1030	1	1	33952533	508	29.90	0.49	12	0.26	50.00	3075.00	2375	20230504	-37.05	1200	20230103	24.58	2375	-37.05	20230504	1200	24.58	20230103	2375	-37.05	20230504	1200	24.58	20230103	3.78	N	024840	500	169 억		910129	N	N	0	N	00	N
126	20231207	120324	57	100.00	KOSDAQ		금속	N	N	N	N		N	1481	1	2	0.07	86089267	57817	46.45	1480	1515	1463	1924	1036	1480	1489.00	2.68	0	-12405	1536	1508	1473	1445	1410	1522	1459	170	444	500	1030	1	1	33952533	503	29.62	0.48	12	0.17	50.00	3075.00	2375	20230504	-37.64	1200	20230103	23.42	2375	-37.64	20230504	1200	23.42	20230103	2375	-37.64	20230504	1200	23.42	20230103	3.78	N	024840	500	169 억		910129	N	N	0	N	00	N
127	20231207	110321	57	100.00	KOSDAQ		금속	N	N	N	N		N	1482	2	2	0.14	83177872	55853	44.87	1480	1515	1463	1924	1036	1480	1489.23	2.68	0	-12674	1536	1508	1473	1445	1410	1522	1459	170	444	500	1030	1	1	33952533	503	29.64	0.48	12	0.16	50.00	3075.00	2375	20230504	-37.60	1200	20230103	23.50	2375	-37.60	20230504	1200	23.50	20230103	2375	-37.60	20230504	1200	23.50	20230103	3.78	N	024840	500	169 억		910129	N	N	0	N	00	N
128	20231207	100322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1468	-12	5	-0.81	15955398	10820	8.69	1480	1491	1468	1924	1036	1480	1474.62	2.68	0	-3989	1536	1508	1473	1445	1410	1522	1459	170	444	500	1030	1	1	33952533	498	29.36	0.48	12	0.03	50.00	3075.00	2375	20230504	-38.19	1200	20230103	22.33	2375	-38.19	20230504	1200	22.33	20230103	2375	-38.19	20230504	1200	22.33	20230103	3.78	N	024840	500	169 억		910129	N	N	0	N	00	N
129	20231207	090324	57	100.00	KOSDAQ		금속	N	N	N	N		N	1490	10	2	0.68	378400	255	0.20	1480	1490	1480	1924	1036	1480	1483.92	2.68	0	-207	1536	1508	1473	1445	1410	1522	1459	170	444	500	1030	1	1	33952533	506	29.80	0.48	12	0.00	50.00	3075.00	2375	20230504	-37.26	1200	20230103	24.17	2375	-37.26	20230504	1200	24.17	20230103	2375	-37.26	20230504	1200	24.17	20230103	3.78	N	024840	500	169 억		910129	N	N	0	N	00	N
130	20231206	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1480	27	2	1.86	182423415	124468	163.14	1442	1501	1438	1888	1018	1453	1465.55	2.68	0	-1107	1540	1496	1468	1424	1396	1482	1410	170	435	500	1010	1	1	33952533	502	29.60	0.48	12	0.37	50.00	3075.00	2375	20230504	-37.68	1200	20230103	23.33	2375	-37.68	20230504	1200	23.33	20230103	2375	-37.68	20230504	1200	23.33	20230103	3.74	N	024840	500	169 억		910237	N	N	0	N	00	N
131	20231206	150325	57	100.00	KOSDAQ		금속	N	N	N	N		N	1468	15	2	1.03	176304068	120329	157.72	1442	1501	1438	1888	1018	1453	1465.18	2.68	0	619	1540	1496	1468	1424	1396	1482	1410	170	435	500	1010	1	1	33952533	498	29.36	0.48	12	0.35	50.00	3075.00	2375	20230504	-38.19	1200	20230103	22.33	2375	-38.19	20230504	1200	22.33	20230103	2375	-38.19	20230504	1200	22.33	20230103	3.74	N	024840	500	169 억		910237	N	N	0	N	00	N
132	20231206	140323	57	100.00	KOSDAQ		금속	N	N	N	N		N	1461	8	2	0.55	85510381	59114	77.48	1442	1461	1438	1888	1018	1453	1446.53	2.68	0	-1313	1540	1496	1468	1424	1396	1482	1410	170	435	500	1010	1	1	33952533	496	29.22	0.48	12	0.17	50.00	3075.00	2375	20230504	-38.48	1200	20230103	21.75	2375	-38.48	20230504	1200	21.75	20230103	2375	-38.48	20230504	1200	21.75	20230103	3.74	N	024840	500	169 억		910237	N	N	0	N	00	N
133	20231206	130321	57	100.00	KOSDAQ		금속	N	N	N	N		N	1452	-1	5	-0.07	58174877	40290	52.81	1442	1460	1438	1888	1018	1453	1443.90	2.68	0	345	1540	1496	1468	1424	1396	1482	1410	170	435	500	1010	1	1	33952533	493	29.04	0.47	12	0.12	50.00	3075.00	2375	20230504	-38.86	1200	20230103	21.00	2375	-38.86	20230504	1200	21.00	20230103	2375	-38.86	20230504	1200	21.00	20230103	3.74	N	024840	500	169 억		910237	N	N	0	N	00	N
134	20231206	120320	57	100.00	KOSDAQ		금속	N	N	N	N		N	1450	-3	5	-0.21	54928242	38048	49.87	1442	1460	1438	1888	1018	1453	1443.66	2.68	0	-303	1540	1496	1468	1424	1396	1482	1410	170	435	500	1010	1	1	33952533	492	29.00	0.47	12	0.11	50.00	3075.00	2375	20230504	-38.95	1200	20230103	20.83	2375	-38.95	20230504	1200	20.83	20230103	2375	-38.95	20230504	1200	20.83	20230103	3.74	N	024840	500	169 억		910237	N	N	0	N	00	N
135	20231206	110324	57	100.00	KOSDAQ		금속	N	N	N	N		N	1446	-7	5	-0.48	40169363	27863	36.52	1442	1451	1438	1888	1018	1453	1441.67	2.68	0	-2896	1540	1496	1468	1424	1396	1482	1410	170	435	500	1010	1	1	33952533	491	28.92	0.47	12	0.08	50.00	3075.00	2375	20230504	-39.12	1200	20230103	20.50	2375	-39.12	20230504	1200	20.50	20230103	2375	-39.12	20230504	1200	20.50	20230103	3.74	N	024840	500	169 억		910237	N	N	0	N	00	N
136	20231206	100322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1438	-15	5	-1.03	29146558	20227	26.51	1442	1451	1438	1888	1018	1453	1440.97	2.68	0	-2470	1540	1496	1468	1424	1396	1482	1410	170	435	500	1010	1	1	33952533	488	28.76	0.47	12	0.06	50.00	3075.00	2375	20230504	-39.45	1200	20230103	19.83	2375	-39.45	20230504	1200	19.83	20230103	2375	-39.45	20230504	1200	19.83	20230103	3.74	N	024840	500	169 억		910237	N	N	0	N	00	N
137	20231206	090322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1445	-8	5	-0.55	1266316	878	1.15	1442	1445	1442	1888	1018	1453	1442.27	2.68	0	-24	1540	1496	1468	1424	1396	1482	1410	170	435	500	1010	1	1	33952533	491	28.90	0.47	12	0.00	50.00	3075.00	2375	20230504	-39.16	1200	20230103	20.42	2375	-39.16	20230504	1200	20.42	20230103	2375	-39.16	20230504	1200	20.42	20230103	3.74	N	024840	500	169 억		910237	N	N	0	N	00	N
138	20231205	160322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1453	-14	5	-0.95	110993471	76295	90.99	1467	1512	1440	1907	1027	1467	1454.79	2.72	0	-11299	1505	1486	1475	1456	1445	1480	1450	170	440	500	1020	1	1	33952533	493	29.06	0.47	12	0.22	50.00	3075.00	2375	20230504	-38.82	1200	20230103	21.08	2375	-38.82	20230504	1200	21.08	20230103	2375	-38.82	20230504	1200	21.08	20230103	3.74	N	024840	500	169 억		922063	N	N	0	N	00	N
139	20231205	150322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1443	-24	5	-1.64	91814404	63006	75.14	1467	1512	1441	1907	1027	1467	1457.23	2.72	0	-10081	1505	1486	1475	1456	1445	1480	1450	170	440	500	1020	1	1	33952533	490	28.86	0.47	12	0.19	50.00	3075.00	2375	20230504	-39.24	1200	20230103	20.25	2375	-39.24	20230504	1200	20.25	20230103	2375	-39.24	20230504	1200	20.25	20230103	3.74	N	024840	500	169 억		922063	N	N	0	N	00	N
140	20231205	140323	57	100.00	KOSDAQ		금속	N	N	N	N		N	1446	-21	5	-1.43	82920398	56844	67.80	1467	1512	1446	1907	1027	1467	1458.74	2.72	0	-7407	1505	1486	1475	1456	1445	1480	1450	170	440	500	1020	1	1	33952533	491	28.92	0.47	12	0.17	50.00	3075.00	2375	20230504	-39.12	1200	20230103	20.50	2375	-39.12	20230504	1200	20.50	20230103	2375	-39.12	20230504	1200	20.50	20230103	3.74	N	024840	500	169 억		922063	N	N	0	N	00	N
141	20231205	130323	57	100.00	KOSDAQ		금속	N	N	N	N		N	1450	-17	5	-1.16	68814633	47102	56.18	1467	1512	1450	1907	1027	1467	1460.97	2.72	0	-3195	1505	1486	1475	1456	1445	1480	1450	170	440	500	1020	1	1	33952533	492	29.00	0.47	12	0.14	50.00	3075.00	2375	20230504	-38.95	1200	20230103	20.83	2375	-38.95	20230504	1200	20.83	20230103	2375	-38.95	20230504	1200	20.83	20230103	3.74	N	024840	500	169 억		922063	N	N	0	N	00	N
142	20231205	120320	57	100.00	KOSDAQ		금속	N	N	N	N		N	1463	-4	5	-0.27	56321690	38498	45.92	1467	1512	1452	1907	1027	1467	1462.98	2.72	0	-2667	1505	1486	1475	1456	1445	1480	1450	170	440	500	1020	1	1	33952533	497	29.26	0.48	12	0.11	50.00	3075.00	2375	20230504	-38.40	1200	20230103	21.92	2375	-38.40	20230504	1200	21.92	20230103	2375	-38.40	20230504	1200	21.92	20230103	3.74	N	024840	500	169 억		922063	N	N	0	N	00	N
143	20231205	110320	57	100.00	KOSDAQ		금속	N	N	N	N		N	1456	-11	5	-0.75	40197621	27445	32.73	1467	1512	1452	1907	1027	1467	1464.66	2.72	0	581	1505	1486	1475	1456	1445	1480	1450	170	440	500	1020	1	1	33952533	494	29.12	0.47	12	0.08	50.00	3075.00	2375	20230504	-38.69	1200	20230103	21.33	2375	-38.69	20230504	1200	21.33	20230103	2375	-38.69	20230504	1200	21.33	20230103	3.74	N	024840	500	169 억		922063	N	N	0	N	00	N
144	20231205	100321	57	100.00	KOSDAQ		금속	N	N	N	N		N	1464	-3	5	-0.20	30651053	21013	25.06	1467	1475	1452	1907	1027	1467	1458.67	2.72	0	1317	1505	1486	1475	1456	1445	1480	1450	170	440	500	1020	1	1	33952533	497	29.28	0.48	12	0.06	50.00	3075.00	2375	20230504	-38.36	1200	20230103	22.00	2375	-38.36	20230504	1200	22.00	20230103	2375	-38.36	20230504	1200	22.00	20230103	3.74	N	024840	500	169 억		922063	N	N	0	N	00	N
145	20231205	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	1467	0	3	0.00	2872386	1958	2.34	1467	1467	1467	1907	1027	1467	1467.00	2.72	0	-186	1505	1486	1475	1456	1445	1480	1450	170	440	500	1020	1	1	33952533	498	29.34	0.48	12	0.01	50.00	3075.00	2375	20230504	-38.23	1200	20230103	22.25	2375	-38.23	20230504	1200	22.25	20230103	2375	-38.23	20230504	1200	22.25	20230103	3.74	N	024840	500	169 억		922063	N	N	0	N	00	N
146	20231204	160321	57	100.00	KOSDAQ		금속	N	N	N	N		N	1467	-5	5	-0.34	123673439	83803	129.09	1472	1494	1464	1913	1031	1472	1475.76	2.71	0	-15978	1540	1505	1485	1450	1430	1496	1441	170	441	500	1030	1	1	33952533	498	29.34	0.48	12	0.25	50.00	3075.00	2375	20230504	-38.23	1200	20230103	22.25	2375	-38.23	20230504	1200	22.25	20230103	2375	-38.23	20230504	1200	22.25	20230103	3.70	N	024840	500	169 억		919411	N	N	0	N	00	N
147	20231204	150322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1473	1	2	0.07	117816564	79812	122.94	1472	1494	1464	1913	1031	1472	1476.18	2.71	0	-15446	1540	1505	1485	1450	1430	1496	1441	170	441	500	1030	1	1	33952533	500	29.46	0.48	12	0.24	50.00	3075.00	2375	20230504	-37.98	1200	20230103	22.75	2375	-37.98	20230504	1200	22.75	20230103	2375	-37.98	20230504	1200	22.75	20230103	3.70	N	024840	500	169 억		919411	N	N	0	N	00	N
148	20231204	140319	57	100.00	KOSDAQ		금속	N	N	N	N		N	1479	7	2	0.48	110384197	74757	115.16	1472	1494	1464	1913	1031	1472	1476.57	2.71	0	-15432	1540	1505	1485	1450	1430	1496	1441	170	441	500	1030	1	1	33952533	502	29.58	0.48	12	0.22	50.00	3075.00	2375	20230504	-37.73	1200	20230103	23.25	2375	-37.73	20230504	1200	23.25	20230103	2375	-37.73	20230504	1200	23.25	20230103	3.70	N	024840	500	169 억		919411	N	N	0	N	00	N
149	20231204	130319	57	100.00	KOSDAQ		금속	N	N	N	N		N	1477	5	2	0.34	83205813	56355	86.81	1472	1494	1464	1913	1031	1472	1476.46	2.71	0	-16602	1540	1505	1485	1450	1430	1496	1441	170	441	500	1030	1	1	33952533	501	29.54	0.48	12	0.17	50.00	3075.00	2375	20230504	-37.81	1200	20230103	23.08	2375	-37.81	20230504	1200	23.08	20230103	2375	-37.81	20230504	1200	23.08	20230103	3.70	N	024840	500	169 억		919411	N	N	0	N	00	N
150	20231204	120320	57	100.00	KOSDAQ		금속	N	N	N	N		N	1483	11	2	0.75	77010229	52171	80.37	1472	1494	1464	1913	1031	1472	1476.11	2.71	0	-15469	1540	1505	1485	1450	1430	1496	1441	170	441	500	1030	1	1	33952533	504	29.66	0.48	12	0.15	50.00	3075.00	2375	20230504	-37.56	1200	20230103	23.58	2375	-37.56	20230504	1200	23.58	20230103	2375	-37.56	20230504	1200	23.58	20230103	3.70	N	024840	500	169 억		919411	N	N	0	N	00	N
151	20231204	110320	57	100.00	KOSDAQ		금속	N	N	N	N		N	1483	11	2	0.75	71394707	48390	74.54	1472	1493	1464	1913	1031	1472	1475.40	2.71	0	-14769	1540	1505	1485	1450	1430	1496	1441	170	441	500	1030	1	1	33952533	504	29.66	0.48	12	0.14	50.00	3075.00	2375	20230504	-37.56	1200	20230103	23.58	2375	-37.56	20230504	1200	23.58	20230103	2375	-37.56	20230504	1200	23.58	20230103	3.70	N	024840	500	169 억		919411	N	N	0	N	00	N
152	20231204	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	1478	6	2	0.41	40259551	27336	42.11	1472	1481	1464	1913	1031	1472	1472.77	2.71	0	-6123	1540	1505	1485	1450	1430	1496	1441	170	441	500	1030	1	1	33952533	502	29.56	0.48	12	0.08	50.00	3075.00	2375	20230504	-37.77	1200	20230103	23.17	2375	-37.77	20230504	1200	23.17	20230103	2375	-37.77	20230504	1200	23.17	20230103	3.70	N	024840	500	169 억		919411	N	N	0	N	00	N
153	20231204	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	1472	0	3	0.00	7394609	5032	7.75	1472	1472	1464	1913	1031	1472	1469.52	2.71	0	-2220	1540	1505	1485	1450	1430	1496	1441	170	441	500	1030	1	1	33952533	500	29.44	0.48	12	0.01	50.00	3075.00	2375	20230504	-38.02	1200	20230103	22.67	2375	-38.02	20230504	1200	22.67	20230103	2375	-38.02	20230504	1200	22.67	20230103	3.70	N	024840	500	169 억		919411	N	N	0	N	00	N
154	20231201	160319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1472	-12	5	-0.81	96136992	64888	65.52	1484	1520	1465	1929	1039	1484	1481.59	2.75	0	-13509	1514	1498	1474	1458	1434	1507	1467	170	445	500	1030	1	1	33952533	500	29.44	0.48	12	0.19	50.00	3075.00	2375	20230504	-38.02	1200	20230103	22.67	2375	-38.02	20230504	1200	22.67	20230103	2375	-38.02	20230504	1200	22.67	20230103	3.60	N	024840	500	169 억		932659	N	N	0	N	00	N
155	20231201	150319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1479	-5	5	-0.34	89068074	60088	60.68	1484	1520	1465	1929	1039	1484	1482.29	2.75	0	-12891	1514	1498	1474	1458	1434	1507	1467	170	445	500	1030	1	1	33952533	502	29.58	0.48	12	0.18	50.00	3075.00	2375	20230504	-37.73	1200	20230103	23.25	2375	-37.73	20230504	1200	23.25	20230103	2375	-37.73	20230504	1200	23.25	20230103	3.60	N	024840	500	169 억		932659	N	N	0	N	00	N
156	20231201	140319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1485	1	2	0.07	77357104	52173	52.68	1484	1520	1465	1929	1039	1484	1482.70	2.75	0	-12422	1514	1498	1474	1458	1434	1507	1467	170	445	500	1030	1	1	33952533	504	29.70	0.48	12	0.15	50.00	3075.00	2375	20230504	-37.47	1200	20230103	23.75	2375	-37.47	20230504	1200	23.75	20230103	2375	-37.47	20230504	1200	23.75	20230103	3.60	N	024840	500	169 억		932659	N	N	0	N	00	N
157	20231201	130317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1481	-3	5	-0.20	70479162	47529	47.99	1484	1520	1465	1929	1039	1484	1482.87	2.75	0	-12273	1514	1498	1474	1458	1434	1507	1467	170	445	500	1030	1	1	33952533	503	29.62	0.48	12	0.14	50.00	3075.00	2375	20230504	-37.64	1200	20230103	23.42	2375	-37.64	20230504	1200	23.42	20230103	2375	-37.64	20230504	1200	23.42	20230103	3.60	N	024840	500	169 억		932659	N	N	0	N	00	N
158	20231201	120320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1480	-4	5	-0.27	70042517	47234	47.70	1484	1520	1465	1929	1039	1484	1482.88	2.75	0	-12007	1514	1498	1474	1458	1434	1507	1467	170	445	500	1030	1	1	33952533	502	29.60	0.48	12	0.14	50.00	3075.00	2375	20230504	-37.68	1200	20230103	23.33	2375	-37.68	20230504	1200	23.33	20230103	2375	-37.68	20230504	1200	23.33	20230103	3.60	N	024840	500	169 억		932659	N	N	0	N	00	N
159	20231201	110319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1488	4	2	0.27	59326605	40008	40.40	1484	1520	1465	1929	1039	1484	1482.87	2.75	0	-15057	1514	1498	1474	1458	1434	1507	1467	170	445	500	1030	1	1	33952533	505	29.76	0.48	12	0.12	50.00	3075.00	2375	20230504	-37.35	1200	20230103	24.00	2375	-37.35	20230504	1200	24.00	20230103	2375	-37.35	20230504	1200	24.00	20230103	3.60	N	024840	500	169 억		932659	N	N	0	N	00	N
160	20231201	100320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1466	-18	5	-1.21	33686635	22806	23.03	1484	1484	1465	1929	1039	1484	1477.10	2.75	0	-11602	1514	1498	1474	1458	1434	1507	1467	170	445	500	1030	1	1	33952533	498	29.32	0.48	12	0.07	50.00	3075.00	2375	20230504	-38.27	1200	20230103	22.17	2375	-38.27	20230504	1200	22.17	20230103	2375	-38.27	20230504	1200	22.17	20230103	3.60	N	024840	500	169 억		932659	N	N	0	N	00	N
161	20231201	090316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1479	-5	5	-0.34	15148546	10208	10.31	1484	1484	1479	1929	1039	1484	1483.99	2.75	0	-9136	1514	1498	1474	1458	1434	1507	1467	170	445	500	1030	1	1	33952533	502	29.58	0.48	12	0.03	50.00	3075.00	2375	20230504	-37.73	1200	20230103	23.25	2375	-37.73	20230504	1200	23.25	20230103	2375	-37.73	20230504	1200	23.25	20230103	3.60	N	024840	500	169 억		932659	N	N	0	N	00	N