KissMeData/365330/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	161326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	390	2	10.54	161170081160	38572507	146.28	3650	4430	3630	4810	2590	3700	4174.57	0.96	161807	182889	4370	4035	3835	3500	3300	3935	3400	153	1110	500	2590	5	1	30610000	1252	16.17	4.29	12	126.01	253.00	954.00	6150	20231116	-33.50	2575	20231113	58.83	6150	-33.50	20231116	2575	58.83	20231113	6150	-33.50	20231116	2575	58.83	20231113	0.14	N	365330	500	153 억		295023	N	N	0	N	00	N
3	20231229	151314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	390	2	10.54	161170081160	38572507	146.28	3650	4430	3630	4810	2590	3700	4174.57	0.96	161807	182889	4370	4035	3835	3500	3300	3935	3400	153	1110	500	2590	5	1	30610000	1252	16.17	4.29	12	126.01	253.00	954.00	6150	20231116	-33.50	2575	20231113	58.83	6150	-33.50	20231116	2575	58.83	20231113	6150	-33.50	20231116	2575	58.83	20231113	0.14	N	365330	500	153 억		295023	N	N	0	N	00	N
4	20231229	141312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	390	2	10.54	161170081160	38572507	146.28	3650	4430	3630	4810	2590	3700	4174.57	0.96	161807	182889	4370	4035	3835	3500	3300	3935	3400	153	1110	500	2590	5	1	30610000	1252	16.17	4.29	12	126.01	253.00	954.00	6150	20231116	-33.50	2575	20231113	58.83	6150	-33.50	20231116	2575	58.83	20231113	6150	-33.50	20231116	2575	58.83	20231113	0.14	N	365330	500	153 억		295023	N	N	0	N	00	N
5	20231229	131314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	390	2	10.54	161170081160	38572507	146.28	3650	4430	3630	4810	2590	3700	4174.57	0.96	161807	182889	4370	4035	3835	3500	3300	3935	3400	153	1110	500	2590	5	1	30610000	1252	16.17	4.29	12	126.01	253.00	954.00	6150	20231116	-33.50	2575	20231113	58.83	6150	-33.50	20231116	2575	58.83	20231113	6150	-33.50	20231116	2575	58.83	20231113	0.14	N	365330	500	153 억		295023	N	N	0	N	00	N
6	20231229	121317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	390	2	10.54	161170081160	38572507	146.28	3650	4430	3630	4810	2590	3700	4174.57	0.96	161807	182889	4370	4035	3835	3500	3300	3935	3400	153	1110	500	2590	5	1	30610000	1252	16.17	4.29	12	126.01	253.00	954.00	6150	20231116	-33.50	2575	20231113	58.83	6150	-33.50	20231116	2575	58.83	20231113	6150	-33.50	20231116	2575	58.83	20231113	0.14	N	365330	500	153 억		295023	N	N	0	N	00	N
7	20231229	111216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	390	2	10.54	161170081160	38572507	146.28	3650	4430	3630	4810	2590	3700	4174.57	0.96	161807	182889	4370	4035	3835	3500	3300	3935	3400	153	1110	500	2590	5	1	30610000	1252	16.17	4.29	12	126.01	253.00	954.00	6150	20231116	-33.50	2575	20231113	58.83	6150	-33.50	20231116	2575	58.83	20231113	6150	-33.50	20231116	2575	58.83	20231113	0.14	N	365330	500	153 억		295023	N	N	0	N	00	N
8	20231229	101229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	390	2	10.54	161170081160	38572507	146.28	3650	4430	3630	4810	2590	3700	4174.57	0.96	161807	182889	4370	4035	3835	3500	3300	3935	3400	153	1110	500	2590	5	1	30610000	1252	16.17	4.29	12	126.01	253.00	954.00	6150	20231116	-33.50	2575	20231113	58.83	6150	-33.50	20231116	2575	58.83	20231113	6150	-33.50	20231116	2575	58.83	20231113	0.14	N	365330	500	153 억		295023	N	N	0	N	00	N
9	20231229	091228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	390	2	10.54	161170081160	38572507	146.28	3650	4430	3630	4810	2590	3700	4174.57	0.96	161807	182889	4370	4035	3835	3500	3300	3935	3400	153	1110	500	2590	5	1	30610000	1252	16.17	4.29	12	126.01	253.00	954.00	6150	20231116	-33.50	2575	20231113	58.83	6150	-33.50	20231116	2575	58.83	20231113	6150	-33.50	20231116	2575	58.83	20231113	0.14	N	365330	500	153 억		295023	N	N	0	N	00	N
10	20231228	161215	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4090	390	2	10.54	155768954260	37314011	141.51	3650	4430	3630	4810	2590	3700	4174.57	0.44	0	182889	4370	4035	3835	3500	3300	3935	3400	153	1110	500	2590	5	1	30610000	1252	16.17	4.29	12	121.90	253.00	954.00	6150	20231116	-33.50	2575	20231113	58.83	6150	-33.50	20231116	2575	58.83	20231113	6150	-33.50	20231116	2575	58.83	20231113	0.14	N	365330	500	153 억		133216	N	N	0	N	00	N
11	20231228	151224	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4060	360	2	9.73	152248452955	36453176	138.25	3650	4430	3630	4810	2590	3700	4176.58	0.44	0	94905	4370	4035	3835	3500	3300	3935	3400	153	1110	500	2590	5	1	30610000	1243	16.05	4.26	12	119.09	253.00	954.00	6150	20231116	-33.98	2575	20231113	57.67	6150	-33.98	20231116	2575	57.67	20231113	6150	-33.98	20231116	2575	57.67	20231113	0.14	N	365330	500	153 억		133216	N	N	0	N	00	N
12	20231228	141220	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4175	475	2	12.84	143078161930	34194857	129.68	3650	4430	3630	4810	2590	3700	4184.23	0.44	0	-87249	4370	4035	3835	3500	3300	3935	3400	153	1110	500	2590	5	1	30610000	1278	16.50	4.38	12	111.71	253.00	954.00	6150	20231116	-32.11	2575	20231113	62.14	6150	-32.11	20231116	2575	62.14	20231113	6150	-32.11	20231116	2575	62.14	20231113	0.14	N	365330	500	153 억		133216	N	N	0	N	00	N
13	20231228	131214	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4255	555	2	15.00	130120111515	31118399	118.01	3650	4430	3630	4810	2590	3700	4181.49	0.44	0	-87249	4370	4035	3835	3500	3300	3935	3400	153	1110	500	2590	5	1	30610000	1302	16.82	4.46	12	101.66	253.00	954.00	6150	20231116	-30.81	2575	20231113	65.24	6150	-30.81	20231116	2575	65.24	20231113	6150	-30.81	20231116	2575	65.24	20231113	0.14	N	365330	500	153 억		133216	N	N	0	N	00	N
14	20231228	121218	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4140	440	2	11.89	92999520610	22477261	85.24	3650	4430	3630	4810	2590	3700	4137.54	0.44	0	-67093	4370	4035	3835	3500	3300	3935	3400	153	1110	500	2590	5	1	30610000	1267	16.36	4.34	12	73.43	253.00	954.00	6150	20231116	-32.68	2575	20231113	60.78	6150	-32.68	20231116	2575	60.78	20231113	6150	-32.68	20231116	2575	60.78	20231113	0.14	N	365330	500	153 억		133216	N	N	0	N	00	N
15	20231228	111222	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4080	380	2	10.27	30740172860	7829775	29.69	3650	4180	3630	4810	2590	3700	3926.12	0.44	0	-75230	4370	4035	3835	3500	3300	3935	3400	153	1110	500	2590	5	1	30610000	1249	16.13	4.28	12	25.58	253.00	954.00	6150	20231116	-33.66	2575	20231113	58.45	6150	-33.66	20231116	2575	58.45	20231113	6150	-33.66	20231116	2575	58.45	20231113	0.14	N	365330	500	153 억		133216	N	N	0	N	00	N
16	20231228	101216	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3690	-10	5	-0.27	6159186020	1657498	6.29	3650	3800	3630	4810	2590	3700	3715.97	0.44	0	-22860	4370	4035	3835	3500	3300	3935	3400	153	1110	500	2590	5	1	30610000	1130	14.58	3.87	12	5.41	253.00	954.00	6150	20231116	-40.00	2575	20231113	43.30	6150	-40.00	20231116	2575	43.30	20231113	6150	-40.00	20231116	2575	43.30	20231113	0.14	N	365330	500	153 억		133216	N	N	0	N	00	N
17	20231228	091235	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3750	50	2	1.35	2353718480	635059	2.41	3650	3765	3630	4810	2590	3700	3706.32	0.44	0	-41647	4370	4035	3835	3500	3300	3935	3400	153	1110	500	2590	5	1	30610000	1148	14.82	3.93	12	2.07	253.00	954.00	6150	20231116	-39.02	2575	20231113	45.63	6150	-39.02	20231116	2575	45.63	20231113	6150	-39.02	20231116	2575	45.63	20231113	0.14	N	365330	500	153 억		133216	N	N	0	N	00	N
18	20231227	161202	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3700	50	2	1.37	102253371045	26257372	137.07	3930	4170	3635	4745	2555	3650	3894.77	0.18	0	76519	4210	3930	3370	3090	2530	4070	3230	153	1095	500	2550	5	1	30610000	1133	14.62	3.88	12	85.78	253.00	954.00	6150	20231116	-39.84	2575	20231113	43.69	6150	-39.84	20231116	2575	43.69	20231113	6150	-39.84	20231116	2575	43.69	20231113	0.13	N	365330	500	153 억		53997	N	N	0	N	00	N
19	20231227	151221	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3680	30	2	0.82	101228784990	25979426	135.62	3930	4170	3635	4745	2555	3650	3896.89	0.18	0	42061	4210	3930	3370	3090	2530	4070	3230	153	1095	500	2550	5	1	30610000	1126	14.55	3.86	12	84.87	253.00	954.00	6150	20231116	-40.16	2575	20231113	42.91	6150	-40.16	20231116	2575	42.91	20231113	6150	-40.16	20231116	2575	42.91	20231113	0.13	N	365330	500	153 억		53997	N	N	0	N	00	N
20	20231227	141213	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3675	25	2	0.68	99220017355	25434100	132.77	3930	4170	3635	4745	2555	3650	3901.47	0.18	0	-2661	4210	3930	3370	3090	2530	4070	3230	153	1095	500	2550	5	1	30610000	1125	14.53	3.85	12	83.09	253.00	954.00	6150	20231116	-40.24	2575	20231113	42.72	6150	-40.24	20231116	2575	42.72	20231113	6150	-40.24	20231116	2575	42.72	20231113	0.13	N	365330	500	153 억		53997	N	N	0	N	00	N
21	20231227	131206	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3670	20	2	0.55	96785113250	24775052	129.33	3930	4170	3660	4745	2555	3650	3906.98	0.18	0	-7390	4210	3930	3370	3090	2530	4070	3230	153	1095	500	2550	5	1	30610000	1123	14.51	3.85	12	80.94	253.00	954.00	6150	20231116	-40.33	2575	20231113	42.52	6150	-40.33	20231116	2575	42.52	20231113	6150	-40.33	20231116	2575	42.52	20231113	0.13	N	365330	500	153 억		53997	N	N	0	N	00	N
22	20231227	121206	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3760	110	2	3.01	93138271015	23797067	124.23	3930	4170	3700	4745	2555	3650	3914.31	0.18	0	-16576	4210	3930	3370	3090	2530	4070	3230	153	1095	500	2550	5	1	30610000	1151	14.86	3.94	12	77.74	253.00	954.00	6150	20231116	-38.86	2575	20231113	46.02	6150	-38.86	20231116	2575	46.02	20231113	6150	-38.86	20231116	2575	46.02	20231113	0.13	N	365330	500	153 억		53997	N	N	0	N	00	N
23	20231227	111218	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3825	175	2	4.79	89987893440	22966184	119.89	3930	4170	3700	4745	2555	3650	3918.75	0.18	0	-23016	4210	3930	3370	3090	2530	4070	3230	153	1095	500	2550	5	1	30610000	1171	15.12	4.01	12	75.03	253.00	954.00	6150	20231116	-37.80	2575	20231113	48.54	6150	-37.80	20231116	2575	48.54	20231113	6150	-37.80	20231116	2575	48.54	20231113	0.13	N	365330	500	153 억		53997	N	N	0	N	00	N
24	20231227	101215	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3785	135	2	3.70	78194505695	19905937	103.92	3930	4170	3700	4745	2555	3650	3928.77	0.18	0	-9214	4210	3930	3370	3090	2530	4070	3230	153	1095	500	2550	5	1	30610000	1159	14.96	3.97	12	65.03	253.00	954.00	6150	20231116	-38.46	2575	20231113	46.99	6150	-38.46	20231116	2575	46.99	20231113	6150	-38.46	20231116	2575	46.99	20231113	0.13	N	365330	500	153 억		53997	N	N	0	N	00	N
25	20231227	091218	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3835	185	2	5.07	28196990070	7275109	37.98	3930	4050	3720	4745	2555	3650	3877.09	0.18	0	-2767	4210	3930	3370	3090	2530	4070	3230	153	1095	500	2550	5	1	30610000	1174	15.16	4.02	12	23.77	253.00	954.00	6150	20231116	-37.64	2575	20231113	48.93	6150	-37.64	20231116	2575	48.93	20231113	6150	-37.64	20231116	2575	48.93	20231113	0.13	N	365330	500	153 억		53997	N	N	0	N	00	N
26	20231226	161216	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3650	840	1	29.89	64977728695	19148266	5603.22	2810	3650	2810	3650	1970	2810	3393.02	0.11	0	20839	2993	2901	2848	2756	2703	2875	2730	153	840	500	1960	5	1	30610000	1117	14.43	3.83	12	62.56	253.00	954.00	6150	20231116	-40.65	2575	20231113	41.75	6150	-40.65	20231116	2575	41.75	20231113	6150	-40.65	20231116	2575	41.75	20231113	0.12	N	365330	500	153 억		32677	N	N	0	N	00	N
27	20231226	151215	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3650	840	1	29.89	60265113815	17856602	5225.25	2810	3650	2810	3650	1970	2810	3374.95	0.11	0	19197	2993	2901	2848	2756	2703	2875	2730	153	840	500	1960	5	1	30610000	1117	14.43	3.83	12	58.34	253.00	954.00	6150	20231116	-40.65	2575	20231113	41.75	6150	-40.65	20231116	2575	41.75	20231113	6150	-40.65	20231116	2575	41.75	20231113	0.12	N	365330	500	153 억		32677	N	N	0	N	00	N
28	20231226	141218	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3380	570	2	20.28	46496508315	13966444	4086.90	2810	3545	2810	3650	1970	2810	3329.16	0.11	0	27940	2993	2901	2848	2756	2703	2875	2730	153	840	500	1960	5	1	30610000	1035	13.36	3.54	12	45.63	253.00	954.00	6150	20231116	-45.04	2575	20231113	31.26	6150	-45.04	20231116	2575	31.26	20231113	6150	-45.04	20231116	2575	31.26	20231113	0.12	N	365330	500	153 억		32677	N	N	0	N	00	N
29	20231226	131217	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3360	550	2	19.57	39473353155	11886587	3478.29	2810	3545	2810	3650	1970	2810	3320.83	0.11	0	10131	2993	2901	2848	2756	2703	2875	2730	153	840	500	1960	5	1	30610000	1028	13.28	3.52	12	38.83	253.00	954.00	6150	20231116	-45.37	2575	20231113	30.49	6150	-45.37	20231116	2575	30.49	20231113	6150	-45.37	20231116	2575	30.49	20231113	0.12	N	365330	500	153 억		32677	N	N	0	N	00	N
30	20231226	121216	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3375	565	2	20.11	19265009500	5940447	1738.31	2810	3485	2810	3650	1970	2810	3243.02	0.11	0	-1694	2993	2901	2848	2756	2703	2875	2730	153	840	500	1960	5	1	30610000	1033	13.34	3.54	12	19.41	253.00	954.00	6150	20231116	-45.12	2575	20231113	31.07	6150	-45.12	20231116	2575	31.07	20231113	6150	-45.12	20231116	2575	31.07	20231113	0.12	N	365330	500	153 억		32677	N	N	0	N	00	N
31	20231226	111220	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2985	175	2	6.23	3812222550	1277543	373.84	2810	3065	2810	3650	1970	2810	2984.03	0.11	0	4267	2993	2901	2848	2756	2703	2875	2730	153	840	500	1960	5	1	30610000	914	11.80	3.13	12	4.17	253.00	954.00	6150	20231116	-51.46	2575	20231113	15.92	6150	-51.46	20231116	2575	15.92	20231113	6150	-51.46	20231116	2575	15.92	20231113	0.12	N	365330	500	153 억		32677	N	N	0	N	00	N
32	20231226	101213	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3020	210	2	7.47	2509269275	841331	246.19	2810	3065	2810	3650	1970	2810	2982.50	0.11	0	687	2993	2901	2848	2756	2703	2875	2730	153	840	500	1960	5	1	30610000	924	11.94	3.17	12	2.75	253.00	954.00	6150	20231116	-50.89	2575	20231113	17.28	6150	-50.89	20231116	2575	17.28	20231113	6150	-50.89	20231116	2575	17.28	20231113	0.12	N	365330	500	153 억		32677	N	N	0	N	00	N
33	20231226	091215	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2855	45	2	1.60	64412765	22810	6.67	2810	2855	2810	3650	1970	2810	2823.89	0.11	0	1356	2993	2901	2848	2756	2703	2875	2730	153	840	500	1960	5	1	30610000	874	11.28	2.99	12	0.07	253.00	954.00	6150	20231116	-53.58	2575	20231113	10.87	6150	-53.58	20231116	2575	10.87	20231113	6150	-53.58	20231116	2575	10.87	20231113	0.12	N	365330	500	153 억		32677	N	N	0	N	00	N
34	20231222	161156	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2810	-60	5	-2.09	955491775	333338	82.63	2870	2940	2795	3730	2010	2870	2866.51	0.12	0	-4529	3013	2941	2903	2831	2793	2922	2812	153	860	500	2000	5	1	30610000	860	11.11	2.95	12	1.09	253.00	954.00	6150	20231116	-54.31	2575	20231113	9.13	6150	-54.31	20231116	2575	9.13	20231113	6150	-54.31	20231116	2575	9.13	20231113	0.12	N	365330	500	153 억		37206	N	N	0	N	00	N
35	20231222	151153	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2820	-50	5	-1.74	866001905	301408	74.72	2870	2940	2805	3730	2010	2870	2873.19	0.12	0	-7055	3013	2941	2903	2831	2793	2922	2812	153	860	500	2000	5	1	30610000	863	11.15	2.96	12	0.98	253.00	954.00	6150	20231116	-54.15	2575	20231113	9.51	6150	-54.15	20231116	2575	9.51	20231113	6150	-54.15	20231116	2575	9.51	20231113	0.12	N	365330	500	153 억		37206	N	N	0	N	00	N
36	20231222	141153	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2850	-20	5	-0.70	711080970	246576	61.13	2870	2940	2835	3730	2010	2870	2883.84	0.12	0	-7531	3013	2941	2903	2831	2793	2922	2812	153	860	500	2000	5	1	30610000	872	11.26	2.99	12	0.81	253.00	954.00	6150	20231116	-53.66	2575	20231113	10.68	6150	-53.66	20231116	2575	10.68	20231113	6150	-53.66	20231116	2575	10.68	20231113	0.12	N	365330	500	153 억		37206	N	N	0	N	00	N
37	20231222	131151	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2870	0	3	0.00	631321060	218605	54.19	2870	2940	2850	3730	2010	2870	2887.98	0.12	0	-7846	3013	2941	2903	2831	2793	2922	2812	153	860	500	2000	5	1	30610000	879	11.34	3.01	12	0.71	253.00	954.00	6150	20231116	-53.33	2575	20231113	11.46	6150	-53.33	20231116	2575	11.46	20231113	6150	-53.33	20231116	2575	11.46	20231113	0.12	N	365330	500	153 억		37206	N	N	0	N	00	N
38	20231222	121153	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2875	5	2	0.17	575909555	199267	49.40	2870	2940	2850	3730	2010	2870	2890.17	0.12	0	-6563	3013	2941	2903	2831	2793	2922	2812	153	860	500	2000	5	1	30610000	880	11.36	3.01	12	0.65	253.00	954.00	6150	20231116	-53.25	2575	20231113	11.65	6150	-53.25	20231116	2575	11.65	20231113	6150	-53.25	20231116	2575	11.65	20231113	0.12	N	365330	500	153 억		37206	N	N	0	N	00	N
39	20231222	111151	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2875	5	2	0.17	467329235	161342	40.00	2870	2940	2860	3730	2010	2870	2896.56	0.12	0	-7272	3013	2941	2903	2831	2793	2922	2812	153	860	500	2000	5	1	30610000	880	11.36	3.01	12	0.53	253.00	954.00	6150	20231116	-53.25	2575	20231113	11.65	6150	-53.25	20231116	2575	11.65	20231113	6150	-53.25	20231116	2575	11.65	20231113	0.12	N	365330	500	153 억		37206	N	N	0	N	00	N
40	20231222	101147	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2875	5	2	0.17	391076680	134771	33.41	2870	2940	2870	3730	2010	2870	2901.86	0.12	0	-7080	3013	2941	2903	2831	2793	2922	2812	153	860	500	2000	5	1	30610000	880	11.36	3.01	12	0.44	253.00	954.00	6150	20231116	-53.25	2575	20231113	11.65	6150	-53.25	20231116	2575	11.65	20231113	6150	-53.25	20231116	2575	11.65	20231113	0.12	N	365330	500	153 억		37206	N	N	0	N	00	N
41	20231222	091152	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2915	45	2	1.57	146700190	50592	12.54	2870	2940	2870	3730	2010	2870	2899.85	0.12	0	-557	3013	2941	2903	2831	2793	2922	2812	153	860	500	2000	5	1	30610000	892	11.52	3.06	12	0.17	253.00	954.00	6150	20231116	-52.60	2575	20231113	13.20	6150	-52.60	20231116	2575	13.20	20231113	6150	-52.60	20231116	2575	13.20	20231113	0.12	N	365330	500	153 억		37206	N	N	0	N	00	N
42	20231221	161142	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2870	-80	5	-2.71	1134556915	391166	66.50	2930	2975	2865	3835	2065	2950	2900.54	0.19	0	-20655	3076	3012	2951	2887	2826	3045	2920	153	885	500	2060	5	1	30610000	879	11.34	3.01	12	1.28	253.00	954.00	6150	20231116	-53.33	2575	20231113	11.46	6150	-53.33	20231116	2575	11.46	20231113	6150	-53.33	20231116	2575	11.46	20231113	0.09	N	365330	500	153 억		57860	N	N	0	N	00	N
43	20231221	151148	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2875	-75	5	-2.54	1070577005	368881	62.71	2930	2975	2865	3835	2065	2950	2902.13	0.19	0	-20532	3076	3012	2951	2887	2826	3045	2920	153	885	500	2060	5	1	30610000	880	11.36	3.01	12	1.21	253.00	954.00	6150	20231116	-53.25	2575	20231113	11.65	6150	-53.25	20231116	2575	11.65	20231113	6150	-53.25	20231116	2575	11.65	20231113	0.09	N	365330	500	153 억		57860	N	N	0	N	00	N
44	20231221	141144	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2875	-75	5	-2.54	941110110	323783	55.05	2930	2975	2865	3835	2065	2950	2906.50	0.19	0	-15533	3076	3012	2951	2887	2826	3045	2920	153	885	500	2060	5	1	30610000	880	11.36	3.01	12	1.06	253.00	954.00	6150	20231116	-53.25	2575	20231113	11.65	6150	-53.25	20231116	2575	11.65	20231113	6150	-53.25	20231116	2575	11.65	20231113	0.09	N	365330	500	153 억		57860	N	N	0	N	00	N
45	20231221	131141	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2885	-65	5	-2.20	825486095	283541	48.21	2930	2975	2875	3835	2065	2950	2911.24	0.19	0	-11364	3076	3012	2951	2887	2826	3045	2920	153	885	500	2060	5	1	30610000	883	11.40	3.02	12	0.93	253.00	954.00	6150	20231116	-53.09	2575	20231113	12.04	6150	-53.09	20231116	2575	12.04	20231113	6150	-53.09	20231116	2575	12.04	20231113	0.09	N	365330	500	153 억		57860	N	N	0	N	00	N
46	20231221	121149	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2900	-50	5	-1.69	651410705	223252	37.96	2930	2975	2890	3835	2065	2950	2917.71	0.19	0	-7553	3076	3012	2951	2887	2826	3045	2920	153	885	500	2060	5	1	30610000	888	11.46	3.04	12	0.73	253.00	954.00	6150	20231116	-52.85	2575	20231113	12.62	6150	-52.85	20231116	2575	12.62	20231113	6150	-52.85	20231116	2575	12.62	20231113	0.09	N	365330	500	153 억		57860	N	N	0	N	00	N
47	20231221	111149	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2905	-45	5	-1.53	549604890	188152	31.99	2930	2975	2890	3835	2065	2950	2920.95	0.19	0	-7123	3076	3012	2951	2887	2826	3045	2920	153	885	500	2060	5	1	30610000	889	11.48	3.05	12	0.61	253.00	954.00	6150	20231116	-52.76	2575	20231113	12.82	6150	-52.76	20231116	2575	12.82	20231113	6150	-52.76	20231116	2575	12.82	20231113	0.09	N	365330	500	153 억		57860	N	N	0	N	00	N
48	20231221	101144	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2935	-15	5	-0.51	354522745	121062	20.58	2930	2975	2890	3835	2065	2950	2928.30	0.19	0	-4903	3076	3012	2951	2887	2826	3045	2920	153	885	500	2060	5	1	30610000	898	11.60	3.08	12	0.40	253.00	954.00	6150	20231116	-52.28	2575	20231113	13.98	6150	-52.28	20231116	2575	13.98	20231113	6150	-52.28	20231116	2575	13.98	20231113	0.09	N	365330	500	153 억		57860	N	N	0	N	00	N
49	20231221	091146	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2935	-15	5	-0.51	56369230	19279	3.28	2930	2945	2915	3835	2065	2950	2922.77	0.19	0	5957	3076	3012	2951	2887	2826	3045	2920	153	885	500	2060	5	1	30610000	898	11.60	3.08	12	0.06	253.00	954.00	6150	20231116	-52.28	2575	20231113	13.98	6150	-52.28	20231116	2575	13.98	20231113	6150	-52.28	20231116	2575	13.98	20231113	0.09	N	365330	500	153 억		57860	N	N	0	N	00	N
50	20231220	161149	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2950	50	2	1.72	1717708415	581263	88.78	2900	3015	2890	3770	2030	2900	2955.14	0.15	0	14652	3050	2975	2935	2860	2820	2955	2840	153	870	500	2030	5	1	30610000	903	11.66	3.09	12	1.90	253.00	954.00	6150	20231116	-52.03	2575	20231113	14.56	6150	-52.03	20231116	2575	14.56	20231113	6150	-52.03	20231116	2575	14.56	20231113	0.09	N	365330	500	153 억		46785	N	N	0	N	00	N
51	20231220	151245	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2940	40	2	1.38	1662104940	562429	85.90	2900	3015	2890	3770	2030	2900	2955.23	0.15	0	14997	3050	2975	2935	2860	2820	2955	2840	153	870	500	2030	5	1	30610000	900	11.62	3.08	12	1.84	253.00	954.00	6150	20231116	-52.20	2575	20231113	14.17	6150	-52.20	20231116	2575	14.17	20231113	6150	-52.20	20231116	2575	14.17	20231113	0.09	N	365330	500	153 억		46785	N	N	0	N	00	N
52	20231220	141308	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2935	35	2	1.21	1509577710	510492	77.97	2900	3015	2890	3770	2030	2900	2957.10	0.15	0	13134	3050	2975	2935	2860	2820	2955	2840	153	870	500	2030	5	1	30610000	898	11.60	3.08	12	1.67	253.00	954.00	6150	20231116	-52.28	2575	20231113	13.98	6150	-52.28	20231116	2575	13.98	20231113	6150	-52.28	20231116	2575	13.98	20231113	0.09	N	365330	500	153 억		46785	N	N	0	N	00	N
53	20231220	131255	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2930	30	2	1.03	1368275435	462482	70.64	2900	3015	2890	3770	2030	2900	2958.55	0.15	0	19244	3050	2975	2935	2860	2820	2955	2840	153	870	500	2030	5	1	30610000	897	11.58	3.07	12	1.51	253.00	954.00	6150	20231116	-52.36	2575	20231113	13.79	6150	-52.36	20231116	2575	13.79	20231113	6150	-52.36	20231116	2575	13.79	20231113	0.09	N	365330	500	153 억		46785	N	N	0	N	00	N
54	20231220	121142	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2965	65	2	2.24	1242297865	419774	64.11	2900	3015	2890	3770	2030	2900	2959.45	0.15	0	22018	3050	2975	2935	2860	2820	2955	2840	153	870	500	2030	5	1	30610000	908	11.72	3.11	12	1.37	253.00	954.00	6150	20231116	-51.79	2575	20231113	15.15	6150	-51.79	20231116	2575	15.15	20231113	6150	-51.79	20231116	2575	15.15	20231113	0.09	N	365330	500	153 억		46785	N	N	0	N	00	N
55	20231220	111146	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2975	75	2	2.59	1139930990	385292	58.85	2900	3015	2890	3770	2030	2900	2958.62	0.15	0	18296	3050	2975	2935	2860	2820	2955	2840	153	870	500	2030	5	1	30610000	911	11.76	3.12	12	1.26	253.00	954.00	6150	20231116	-51.63	2575	20231113	15.53	6150	-51.63	20231116	2575	15.53	20231113	6150	-51.63	20231116	2575	15.53	20231113	0.09	N	365330	500	153 억		46785	N	N	0	N	00	N
56	20231220	101147	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2970	70	2	2.41	893185365	302102	46.14	2900	3015	2890	3770	2030	2900	2956.57	0.15	0	-2217	3050	2975	2935	2860	2820	2955	2840	153	870	500	2030	5	1	30610000	909	11.74	3.11	12	0.99	253.00	954.00	6150	20231116	-51.71	2575	20231113	15.34	6150	-51.71	20231116	2575	15.34	20231113	6150	-51.71	20231116	2575	15.34	20231113	0.09	N	365330	500	153 억		46785	N	N	0	N	00	N
57	20231220	091144	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2930	30	2	1.03	193491940	66110	10.10	2900	2960	2890	3770	2030	2900	2926.82	0.15	0	-6758	3050	2975	2935	2860	2820	2955	2840	153	870	500	2030	5	1	30610000	897	11.58	3.07	12	0.22	253.00	954.00	6150	20231116	-52.36	2575	20231113	13.79	6150	-52.36	20231116	2575	13.79	20231113	6150	-52.36	20231116	2575	13.79	20231113	0.09	N	365330	500	153 억		46785	N	N	0	N	00	N
58	20231219	161142	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2900	-60	5	-2.03	1904090025	643207	96.57	3010	3010	2895	3845	2075	2960	2960.41	0.26	0	-31075	3096	3027	2926	2857	2756	3062	2892	153	885	500	2070	5	1	30610000	888	11.46	3.04	12	2.10	253.00	954.00	6150	20231116	-52.85	2575	20231113	12.62	6150	-52.85	20231116	2575	12.62	20231113	6150	-52.85	20231116	2575	12.62	20231113	0.07	N	365330	500	153 억		80274	N	N	0	N	00	N
59	20231219	151147	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2895	-65	5	-2.20	1833072015	618723	92.90	3010	3010	2895	3845	2075	2960	2962.67	0.26	0	-26157	3096	3027	2926	2857	2756	3062	2892	153	885	500	2070	5	1	30610000	886	11.44	3.03	12	2.02	253.00	954.00	6150	20231116	-52.93	2575	20231113	12.43	6150	-52.93	20231116	2575	12.43	20231113	6150	-52.93	20231116	2575	12.43	20231113	0.07	N	365330	500	153 억		80274	N	N	0	N	00	N
60	20231219	141141	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2925	-35	5	-1.18	1542971450	518958	77.92	3010	3010	2920	3845	2075	2960	2973.21	0.26	0	-21566	3096	3027	2926	2857	2756	3062	2892	153	885	500	2070	5	1	30610000	895	11.56	3.07	12	1.70	253.00	954.00	6150	20231116	-52.44	2575	20231113	13.59	6150	-52.44	20231116	2575	13.59	20231113	6150	-52.44	20231116	2575	13.59	20231113	0.07	N	365330	500	153 억		80274	N	N	0	N	00	N
61	20231219	131149	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2940	-20	5	-0.68	1413234525	474673	71.27	3010	3010	2920	3845	2075	2960	2977.28	0.26	0	-20079	3096	3027	2926	2857	2756	3062	2892	153	885	500	2070	5	1	30610000	900	11.62	3.08	12	1.55	253.00	954.00	6150	20231116	-52.20	2575	20231113	14.17	6150	-52.20	20231116	2575	14.17	20231113	6150	-52.20	20231116	2575	14.17	20231113	0.07	N	365330	500	153 억		80274	N	N	0	N	00	N
62	20231219	121150	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2970	10	2	0.34	1255552440	421331	63.26	3010	3010	2920	3845	2075	2960	2979.97	0.26	0	-19610	3096	3027	2926	2857	2756	3062	2892	153	885	500	2070	5	1	30610000	909	11.74	3.11	12	1.38	253.00	954.00	6150	20231116	-51.71	2575	20231113	15.34	6150	-51.71	20231116	2575	15.34	20231113	6150	-51.71	20231116	2575	15.34	20231113	0.07	N	365330	500	153 억		80274	N	N	0	N	00	N
63	20231219	111146	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2970	10	2	0.34	1106779985	371378	55.76	3010	3010	2920	3845	2075	2960	2980.20	0.26	0	-17132	3096	3027	2926	2857	2756	3062	2892	153	885	500	2070	5	1	30610000	909	11.74	3.11	12	1.21	253.00	954.00	6150	20231116	-51.71	2575	20231113	15.34	6150	-51.71	20231116	2575	15.34	20231113	6150	-51.71	20231116	2575	15.34	20231113	0.07	N	365330	500	153 억		80274	N	N	0	N	00	N
64	20231219	101142	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2970	10	2	0.34	788557730	265035	39.79	3010	3010	2920	3845	2075	2960	2975.30	0.26	0	-21447	3096	3027	2926	2857	2756	3062	2892	153	885	500	2070	5	1	30610000	909	11.74	3.11	12	0.87	253.00	954.00	6150	20231116	-51.71	2575	20231113	15.34	6150	-51.71	20231116	2575	15.34	20231113	6150	-51.71	20231116	2575	15.34	20231113	0.07	N	365330	500	153 억		80274	N	N	0	N	00	N
65	20231219	091140	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2950	-10	5	-0.34	223328965	75198	11.29	3010	3010	2935	3845	2075	2960	2969.88	0.26	0	-7903	3096	3027	2926	2857	2756	3062	2892	153	885	500	2070	5	1	30610000	903	11.66	3.09	12	0.25	253.00	954.00	6150	20231116	-52.03	2575	20231113	14.56	6150	-52.03	20231116	2575	14.56	20231113	6150	-52.03	20231116	2575	14.56	20231113	0.07	N	365330	500	153 억		80274	N	N	0	N	00	N
66	20231218	161138	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	60	2	2.07	1916997845	657858	134.13	2915	2995	2825	3770	2030	2900	2913.71	0.27	0	-9852	3013	2956	2888	2831	2763	2985	2860	153	870	500	2030	5	1	30610000	906	11.70	3.10	12	2.15	253.00	954.00	6150	20231116	-51.87	2575	20231113	14.95	6150	-51.87	20231116	2575	14.95	20231113	6150	-51.87	20231116	2575	14.95	20231113	0.09	N	365330	500	153 억		82754	N	N	0	N	00	N
67	20231218	151142	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	5	2	0.17	1813418540	622607	126.94	2915	2995	2825	3770	2030	2900	2912.62	0.27	0	-9963	3013	2956	2888	2831	2763	2985	2860	153	870	500	2030	5	1	30610000	889	11.48	3.05	12	2.03	253.00	954.00	6150	20231116	-52.76	2575	20231113	12.82	6150	-52.76	20231116	2575	12.82	20231113	6150	-52.76	20231116	2575	12.82	20231113	0.09	N	365330	500	153 억		82754	N	N	0	N	00	N
68	20231218	141144	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	30	2	1.03	1596615215	548122	111.75	2915	2995	2825	3770	2030	2900	2912.88	0.27	0	-7991	3013	2956	2888	2831	2763	2985	2860	153	870	500	2030	5	1	30610000	897	11.58	3.07	12	1.79	253.00	954.00	6150	20231116	-52.36	2575	20231113	13.79	6150	-52.36	20231116	2575	13.79	20231113	6150	-52.36	20231116	2575	13.79	20231113	0.09	N	365330	500	153 억		82754	N	N	0	N	00	N
69	20231218	131135	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	40	2	1.38	1091226955	376991	76.86	2915	2995	2825	3770	2030	2900	2894.57	0.27	0	-5143	3013	2956	2888	2831	2763	2985	2860	153	870	500	2030	5	1	30610000	900	11.62	3.08	12	1.23	253.00	954.00	6150	20231116	-52.20	2575	20231113	14.17	6150	-52.20	20231116	2575	14.17	20231113	6150	-52.20	20231116	2575	14.17	20231113	0.09	N	365330	500	153 억		82754	N	N	0	N	00	N
70	20231218	121132	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	25	2	0.86	984790155	340535	69.43	2915	2995	2825	3770	2030	2900	2891.89	0.27	0	-7347	3013	2956	2888	2831	2763	2985	2860	153	870	500	2030	5	1	30610000	895	11.56	3.07	12	1.11	253.00	954.00	6150	20231116	-52.44	2575	20231113	13.59	6150	-52.44	20231116	2575	13.59	20231113	6150	-52.44	20231116	2575	13.59	20231113	0.09	N	365330	500	153 억		82754	N	N	0	N	00	N
71	20231218	111133	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-20	5	-0.69	569286225	198644	40.50	2915	2915	2825	3770	2030	2900	2865.85	0.27	0	-5662	3013	2956	2888	2831	2763	2985	2860	153	870	500	2030	5	1	30610000	882	11.38	3.02	12	0.65	253.00	954.00	6150	20231116	-53.17	2575	20231113	11.84	6150	-53.17	20231116	2575	11.84	20231113	6150	-53.17	20231116	2575	11.84	20231113	0.09	N	365330	500	153 억		82754	N	N	0	N	00	N
72	20231218	101132	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	-45	5	-1.55	350414435	122402	24.96	2915	2915	2825	3770	2030	2900	2862.80	0.27	0	-3124	3013	2956	2888	2831	2763	2985	2860	153	870	500	2030	5	1	30610000	874	11.28	2.99	12	0.40	253.00	954.00	6150	20231116	-53.58	2575	20231113	10.87	6150	-53.58	20231116	2575	10.87	20231113	6150	-53.58	20231116	2575	10.87	20231113	0.09	N	365330	500	153 억		82754	N	N	0	N	00	N
73	20231218	091130	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	-35	5	-1.21	107690995	37542	7.65	2915	2915	2825	3770	2030	2900	2868.50	0.27	0	1294	3013	2956	2888	2831	2763	2985	2860	153	870	500	2030	5	1	30610000	877	11.32	3.00	12	0.12	253.00	954.00	6150	20231116	-53.41	2575	20231113	11.26	6150	-53.41	20231116	2575	11.26	20231113	6150	-53.41	20231116	2575	11.26	20231113	0.09	N	365330	500	153 억		82754	N	N	0	N	00	N
74	20231215	161133	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2900	25	2	0.87	1408512560	485970	42.58	2860	2945	2820	3735	2015	2875	2898.35	0.35	0	-23964	3175	3025	2890	2740	2605	2957	2672	153	860	500	2010	5	1	30610000	888	11.46	3.04	12	1.59	253.00	954.00	6150	20231116	-52.85	2575	20231113	12.62	6150	-52.85	20231116	2575	12.62	20231113	6150	-52.85	20231116	2575	12.62	20231113	0.01	N	365330	500	153 억		106718	N	N	0	N	00	N
75	20231215	151137	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2855	-20	5	-0.70	1353016775	466765	40.90	2860	2945	2820	3735	2015	2875	2898.71	0.35	0	-24251	3175	3025	2890	2740	2605	2957	2672	153	860	500	2010	5	1	30610000	874	11.28	2.99	12	1.52	253.00	954.00	6150	20231116	-53.58	2575	20231113	10.87	6150	-53.58	20231116	2575	10.87	20231113	6150	-53.58	20231116	2575	10.87	20231113	0.01	N	365330	500	153 억		106718	N	N	0	N	00	N
76	20231215	141136	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2875	0	3	0.00	1242763950	428251	37.52	2860	2945	2820	3735	2015	2875	2901.96	0.35	0	-25409	3175	3025	2890	2740	2605	2957	2672	153	860	500	2010	5	1	30610000	880	11.36	3.01	12	1.40	253.00	954.00	6150	20231116	-53.25	2575	20231113	11.65	6150	-53.25	20231116	2575	11.65	20231113	6150	-53.25	20231116	2575	11.65	20231113	0.01	N	365330	500	153 억		106718	N	N	0	N	00	N
77	20231215	131129	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2885	10	2	0.35	1172984995	404011	35.40	2860	2945	2820	3735	2015	2875	2903.35	0.35	0	-24766	3175	3025	2890	2740	2605	2957	2672	153	860	500	2010	5	1	30610000	883	11.40	3.02	12	1.32	253.00	954.00	6150	20231116	-53.09	2575	20231113	12.04	6150	-53.09	20231116	2575	12.04	20231113	6150	-53.09	20231116	2575	12.04	20231113	0.01	N	365330	500	153 억		106718	N	N	0	N	00	N
78	20231215	121131	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2905	30	2	1.04	1081027740	372163	32.61	2860	2945	2820	3735	2015	2875	2904.72	0.35	0	-24533	3175	3025	2890	2740	2605	2957	2672	153	860	500	2010	5	1	30610000	889	11.48	3.05	12	1.22	253.00	954.00	6150	20231116	-52.76	2575	20231113	12.82	6150	-52.76	20231116	2575	12.82	20231113	6150	-52.76	20231116	2575	12.82	20231113	0.01	N	365330	500	153 억		106718	N	N	0	N	00	N
79	20231215	111124	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2900	25	2	0.87	863114190	296990	26.02	2860	2945	2820	3735	2015	2875	2906.21	0.35	0	-18471	3175	3025	2890	2740	2605	2957	2672	153	860	500	2010	5	1	30610000	888	11.46	3.04	12	0.97	253.00	954.00	6150	20231116	-52.85	2575	20231113	12.62	6150	-52.85	20231116	2575	12.62	20231113	6150	-52.85	20231116	2575	12.62	20231113	0.01	N	365330	500	153 억		106718	N	N	0	N	00	N
80	20231215	101130	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2925	50	2	1.74	566649455	195372	17.12	2860	2945	2820	3735	2015	2875	2900.37	0.35	0	-10419	3175	3025	2890	2740	2605	2957	2672	153	860	500	2010	5	1	30610000	895	11.56	3.07	12	0.64	253.00	954.00	6150	20231116	-52.44	2575	20231113	13.59	6150	-52.44	20231116	2575	13.59	20231113	6150	-52.44	20231116	2575	13.59	20231113	0.01	N	365330	500	153 억		106718	N	N	0	N	00	N
81	20231215	091135	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2930	55	2	1.91	186317570	64812	5.68	2860	2945	2820	3735	2015	2875	2874.74	0.35	0	1262	3175	3025	2890	2740	2605	2957	2672	153	860	500	2010	5	1	30610000	897	11.58	3.07	12	0.21	253.00	954.00	6150	20231116	-52.36	2575	20231113	13.79	6150	-52.36	20231116	2575	13.79	20231113	6150	-52.36	20231116	2575	13.79	20231113	0.01	N	365330	500	153 억		106718	N	N	0	N	00	N
82	20231214	161125	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2875	0	3	0.00	3282285970	1135783	134.11	2900	3040	2755	3735	2015	2875	2889.88	0.58	0	-66950	3101	2987	2931	2817	2761	2960	2790	153	860	500	2010	5	1	30610000	880	11.36	3.01	12	3.71	253.00	954.00	6150	20231116	-53.25	2575	20231113	11.65	6150	-53.25	20231116	2575	11.65	20231113	6150	-53.25	20231116	2575	11.65	20231113	0.02	N	365330	500	153 억		176419	N	N	0	N	00	N
83	20231214	151204	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2865	-10	5	-0.35	3204473240	1108662	130.91	2900	3040	2755	3735	2015	2875	2890.40	0.58	0	-65137	3101	2987	2931	2817	2761	2960	2790	153	860	500	2010	5	1	30610000	877	11.32	3.00	12	3.62	253.00	954.00	6150	20231116	-53.41	2575	20231113	11.26	6150	-53.41	20231116	2575	11.26	20231113	6150	-53.41	20231116	2575	11.26	20231113	0.02	N	365330	500	153 억		176419	N	N	0	N	00	N
84	20231214	141132	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2885	10	2	0.35	3015922095	1042263	123.07	2900	3040	2755	3735	2015	2875	2893.63	0.58	0	-74085	3101	2987	2931	2817	2761	2960	2790	153	860	500	2010	5	1	30610000	883	11.40	3.02	12	3.40	253.00	954.00	6150	20231116	-53.09	2575	20231113	12.04	6150	-53.09	20231116	2575	12.04	20231113	6150	-53.09	20231116	2575	12.04	20231113	0.02	N	365330	500	153 억		176419	N	N	0	N	00	N
85	20231214	131202	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2865	-10	5	-0.35	2907304140	1004546	118.61	2900	3040	2755	3735	2015	2875	2894.15	0.58	0	-71324	3101	2987	2931	2817	2761	2960	2790	153	860	500	2010	5	1	30610000	877	11.32	3.00	12	3.28	253.00	954.00	6150	20231116	-53.41	2575	20231113	11.26	6150	-53.41	20231116	2575	11.26	20231113	6150	-53.41	20231116	2575	11.26	20231113	0.02	N	365330	500	153 억		176419	N	N	0	N	00	N
86	20231214	121223	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2910	35	2	1.22	2656403305	917811	108.37	2900	3040	2755	3735	2015	2875	2894.29	0.58	0	-63290	3101	2987	2931	2817	2761	2960	2790	153	860	500	2010	5	1	30610000	891	11.50	3.05	12	3.00	253.00	954.00	6150	20231116	-52.68	2575	20231113	13.01	6150	-52.68	20231116	2575	13.01	20231113	6150	-52.68	20231116	2575	13.01	20231113	0.02	N	365330	500	153 억		176419	N	N	0	N	00	N
87	20231214	111157	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2955	80	2	2.78	2226589755	770477	90.98	2900	3040	2755	3735	2015	2875	2889.89	0.58	0	-50354	3101	2987	2931	2817	2761	2960	2790	153	860	500	2010	5	1	30610000	905	11.68	3.10	12	2.52	253.00	954.00	6150	20231116	-51.95	2575	20231113	14.76	6150	-51.95	20231116	2575	14.76	20231113	6150	-51.95	20231116	2575	14.76	20231113	0.02	N	365330	500	153 억		176419	N	N	0	N	00	N
88	20231214	101115	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2810	-65	5	-2.26	656468455	230764	27.25	2900	2930	2800	3735	2015	2875	2844.72	0.58	0	9170	3101	2987	2931	2817	2761	2960	2790	153	860	500	2010	5	1	30610000	860	11.11	2.95	12	0.75	253.00	954.00	6150	20231116	-54.31	2575	20231113	9.13	6150	-54.31	20231116	2575	9.13	20231113	6150	-54.31	20231116	2575	9.13	20231113	0.02	N	365330	500	153 억		176419	N	N	0	N	00	N
89	20231214	091056	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2925	50	2	1.74	107090935	36923	4.36	2900	2930	2880	3735	2015	2875	2900.58	0.58	0	4077	3101	2987	2931	2817	2761	2960	2790	153	860	500	2010	5	1	30610000	895	11.56	3.07	12	0.12	253.00	954.00	6150	20231116	-52.44	2575	20231113	13.59	6150	-52.44	20231116	2575	13.59	20231113	6150	-52.44	20231116	2575	13.59	20231113	0.02	N	365330	500	153 억		176419	N	N	0	N	00	N
90	20231213	161122	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2875	-210	5	-6.81	2438759360	827959	95.38	3045	3045	2875	4010	2160	3085	2945.47	0.57	0	5571	3255	3170	3125	3040	2995	3147	3017	153	925	500	2150	5	1	30610000	880	11.36	3.01	12	2.70	253.00	954.00	6150	20231116	-53.25	2575	20231113	11.65	6150	-53.25	20231116	2575	11.65	20231113	6150	-53.25	20231116	2575	11.65	20231113	0.00	N	365330	500	153 억		174971	N	N	0	N	00	N
91	20231213	151144	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2895	-190	5	-6.16	2303659815	781103	89.98	3045	3045	2890	4010	2160	3085	2949.12	0.57	0	-530	3255	3170	3125	3040	2995	3147	3017	153	925	500	2150	5	1	30610000	886	11.44	3.03	12	2.55	253.00	954.00	6150	20231116	-52.93	2575	20231113	12.43	6150	-52.93	20231116	2575	12.43	20231113	6150	-52.93	20231116	2575	12.43	20231113	0.00	N	365330	500	153 억		174971	N	N	0	N	00	N
92	20231213	141144	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2905	-180	5	-5.83	1967368830	665384	76.65	3045	3045	2905	4010	2160	3085	2956.60	0.57	0	9801	3255	3170	3125	3040	2995	3147	3017	153	925	500	2150	5	1	30610000	889	11.48	3.05	12	2.17	253.00	954.00	6150	20231116	-52.76	2575	20231113	12.82	6150	-52.76	20231116	2575	12.82	20231113	6150	-52.76	20231116	2575	12.82	20231113	0.00	N	365330	500	153 억		174971	N	N	0	N	00	N
93	20231213	131149	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2925	-160	5	-5.19	1757622125	593468	68.37	3045	3045	2910	4010	2160	3085	2961.46	0.57	0	8599	3255	3170	3125	3040	2995	3147	3017	153	925	500	2150	5	1	30610000	895	11.56	3.07	12	1.94	253.00	954.00	6150	20231116	-52.44	2575	20231113	13.59	6150	-52.44	20231116	2575	13.59	20231113	6150	-52.44	20231116	2575	13.59	20231113	0.00	N	365330	500	153 억		174971	N	N	0	N	00	N
94	20231213	121143	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2945	-140	5	-4.54	1468611435	494769	57.00	3045	3045	2930	4010	2160	3085	2968.11	0.57	0	2676	3255	3170	3125	3040	2995	3147	3017	153	925	500	2150	5	1	30610000	901	11.64	3.09	12	1.62	253.00	954.00	6150	20231116	-52.11	2575	20231113	14.37	6150	-52.11	20231116	2575	14.37	20231113	6150	-52.11	20231116	2575	14.37	20231113	0.00	N	365330	500	153 억		174971	N	N	0	N	00	N
95	20231213	111148	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2980	-105	5	-3.40	1240210855	417230	48.06	3045	3045	2935	4010	2160	3085	2972.29	0.57	0	-10494	3255	3170	3125	3040	2995	3147	3017	153	925	500	2150	5	1	30610000	912	11.78	3.12	12	1.36	253.00	954.00	6150	20231116	-51.54	2575	20231113	15.73	6150	-51.54	20231116	2575	15.73	20231113	6150	-51.54	20231116	2575	15.73	20231113	0.00	N	365330	500	153 억		174971	N	N	0	N	00	N
96	20231213	101155	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2955	-130	5	-4.21	1023999235	344063	39.63	3045	3045	2945	4010	2160	3085	2975.97	0.57	0	-15581	3255	3170	3125	3040	2995	3147	3017	153	925	500	2150	5	1	30610000	905	11.68	3.10	12	1.12	253.00	954.00	6150	20231116	-51.95	2575	20231113	14.76	6150	-51.95	20231116	2575	14.76	20231113	6150	-51.95	20231116	2575	14.76	20231113	0.00	N	365330	500	153 억		174971	N	N	0	N	00	N
97	20231213	091140	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2985	-100	5	-3.24	467060110	156520	18.03	3045	3045	2950	4010	2160	3085	2983.57	0.57	0	-15590	3255	3170	3125	3040	2995	3147	3017	153	925	500	2150	5	1	30610000	914	11.80	3.13	12	0.51	253.00	954.00	6150	20231116	-51.46	2575	20231113	15.92	6150	-51.46	20231116	2575	15.92	20231113	6150	-51.46	20231116	2575	15.92	20231113	0.00	N	365330	500	153 억		174971	N	N	0	N	00	N
98	20231212	161100	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3085	-155	5	-4.78	2662731590	853614	81.08	3195	3210	3080	4210	2270	3240	3119.38	0.27	0	93251	3486	3362	3281	3157	3076	3322	3117	153	970	500	2260	5	1	30610000	944	12.19	3.23	12	2.79	253.00	954.00	6150	20231116	-49.84	2575	20231113	19.81	6150	-49.84	20231116	2575	19.81	20231113	6150	-49.84	20231116	2575	19.81	20231113	0.00	N	365330	500	153 억		81925	N	N	0	N	00	N
99	20231212	151106	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3095	-145	5	-4.48	2484888980	795988	75.61	3195	3210	3080	4210	2270	3240	3121.68	0.27	0	87620	3486	3362	3281	3157	3076	3322	3117	153	970	500	2260	5	1	30610000	947	12.23	3.24	12	2.60	253.00	954.00	6150	20231116	-49.67	2575	20231113	20.19	6150	-49.67	20231116	2575	20.19	20231113	6150	-49.67	20231116	2575	20.19	20231113	0.00	N	365330	500	153 억		81925	N	N	0	N	00	N
100	20231212	141005	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3090	-150	5	-4.63	2245352000	718547	68.25	3195	3210	3080	4210	2270	3240	3124.76	0.27	0	82924	3486	3362	3281	3157	3076	3322	3117	153	970	500	2260	5	1	30610000	946	12.21	3.24	12	2.35	253.00	954.00	6150	20231116	-49.76	2575	20231113	20.00	6150	-49.76	20231116	2575	20.00	20231113	6150	-49.76	20231116	2575	20.00	20231113	0.00	N	365330	500	153 억		81925	N	N	0	N	00	N
101	20231212	131009	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3095	-145	5	-4.48	2008315780	641863	60.97	3195	3210	3085	4210	2270	3240	3128.79	0.27	0	78154	3486	3362	3281	3157	3076	3322	3117	153	970	500	2260	5	1	30610000	947	12.23	3.24	12	2.10	253.00	954.00	6150	20231116	-49.67	2575	20231113	20.19	6150	-49.67	20231116	2575	20.19	20231113	6150	-49.67	20231116	2575	20.19	20231113	0.00	N	365330	500	153 억		81925	N	N	0	N	00	N
102	20231212	120959	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3110	-130	5	-4.01	1775648470	566756	53.83	3195	3210	3085	4210	2270	3240	3132.90	0.27	0	79979	3486	3362	3281	3157	3076	3322	3117	153	970	500	2260	5	1	30610000	952	12.29	3.26	12	1.85	253.00	954.00	6150	20231116	-49.43	2575	20231113	20.78	6150	-49.43	20231116	2575	20.78	20231113	6150	-49.43	20231116	2575	20.78	20231113	0.00	N	365330	500	153 억		81925	N	N	0	N	00	N
103	20231212	111016	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3130	-110	5	-3.40	1588525665	506746	48.13	3195	3210	3085	4210	2270	3240	3134.64	0.27	0	73703	3486	3362	3281	3157	3076	3322	3117	153	970	500	2260	5	1	30610000	958	12.37	3.28	12	1.66	253.00	954.00	6150	20231116	-49.11	2575	20231113	21.55	6150	-49.11	20231116	2575	21.55	20231113	6150	-49.11	20231116	2575	21.55	20231113	0.00	N	365330	500	153 억		81925	N	N	0	N	00	N
104	20231212	101058	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3150	-90	5	-2.78	1452054650	463361	44.01	3195	3210	3085	4210	2270	3240	3133.61	0.27	0	70278	3486	3362	3281	3157	3076	3322	3117	153	970	500	2260	5	1	30610000	964	12.45	3.30	12	1.51	253.00	954.00	6150	20231116	-48.78	2575	20231113	22.33	6150	-48.78	20231116	2575	22.33	20231113	6150	-48.78	20231116	2575	22.33	20231113	0.00	N	365330	500	153 억		81925	N	N	0	N	00	N
105	20231212	091058	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3120	-120	5	-3.70	455063645	144513	13.73	3195	3200	3110	4210	2270	3240	3148.58	0.27	0	19093	3486	3362	3281	3157	3076	3322	3117	153	970	500	2260	5	1	30610000	955	12.33	3.27	12	0.47	253.00	954.00	6150	20231116	-49.27	2575	20231113	21.17	6150	-49.27	20231116	2575	21.17	20231113	6150	-49.27	20231116	2575	21.17	20231113	0.00	N	365330	500	153 억		81925	N	N	0	N	00	N
106	20231211	161101	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3240	-120	5	-3.57	3415793465	1032005	60.20	3300	3405	3200	4365	2355	3360	3310.54	0.20	10553	31330	3593	3476	3393	3276	3193	3435	3235	153	1005	500	2350	5	1	30610000	992	12.81	3.40	12	3.37	253.00	954.00	6150	20231116	-47.32	2575	20231113	25.83	6150	-47.32	20231116	2575	25.83	20231113	6150	-47.32	20231116	2575	25.83	20231113	0.00	N	365330	500	153 억		62575	N	N	0	N	00	N
107	20231211	151056	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3220	-140	5	-4.17	3192744600	962838	56.16	3300	3405	3210	4365	2355	3360	3315.92	0.20	10553	29973	3593	3476	3393	3276	3193	3435	3235	153	1005	500	2350	5	1	30610000	986	12.73	3.38	12	3.15	253.00	954.00	6150	20231116	-47.64	2575	20231113	25.05	6150	-47.64	20231116	2575	25.05	20231113	6150	-47.64	20231116	2575	25.05	20231113	0.00	N	365330	500	153 억		62575	N	N	0	N	00	N
108	20231211	141057	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3220	-140	5	-4.17	2828666940	850371	49.60	3300	3405	3210	4365	2355	3360	3326.35	0.20	10553	6830	3593	3476	3393	3276	3193	3435	3235	153	1005	500	2350	5	1	30610000	986	12.73	3.38	12	2.78	253.00	954.00	6150	20231116	-47.64	2575	20231113	25.05	6150	-47.64	20231116	2575	25.05	20231113	6150	-47.64	20231116	2575	25.05	20231113	0.00	N	365330	500	153 억		62575	N	N	0	N	00	N
109	20231211	131054	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3310	-50	5	-1.49	2217882335	663053	38.68	3300	3405	3210	4365	2355	3360	3344.93	0.20	10553	4676	3593	3476	3393	3276	3193	3435	3235	153	1005	500	2350	5	1	30610000	1013	13.08	3.47	12	2.17	253.00	954.00	6150	20231116	-46.18	2575	20231113	28.54	6150	-46.18	20231116	2575	28.54	20231113	6150	-46.18	20231116	2575	28.54	20231113	0.00	N	365330	500	153 억		62575	N	N	0	N	00	N
110	20231211	121056	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3315	-45	5	-1.34	1971270080	588526	34.33	3300	3405	3210	4365	2355	3360	3349.48	0.20	10553	1503	3593	3476	3393	3276	3193	3435	3235	153	1005	500	2350	5	1	30610000	1015	13.10	3.47	12	1.92	253.00	954.00	6150	20231116	-46.10	2575	20231113	28.74	6150	-46.10	20231116	2575	28.74	20231113	6150	-46.10	20231116	2575	28.74	20231113	0.00	N	365330	500	153 억		62575	N	N	0	N	00	N
111	20231211	111051	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3365	5	2	0.15	1757718820	524601	30.60	3300	3405	3210	4365	2355	3360	3350.56	0.20	10553	-2293	3593	3476	3393	3276	3193	3435	3235	153	1005	500	2350	5	1	30610000	1030	13.30	3.53	12	1.71	253.00	954.00	6150	20231116	-45.28	2575	20231113	30.68	6150	-45.28	20231116	2575	30.68	20231113	6150	-45.28	20231116	2575	30.68	20231113	0.00	N	365330	500	153 억		62575	N	N	0	N	00	N
112	20231211	101050	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3360	0	3	0.00	1340903380	400474	23.36	3300	3405	3210	4365	2355	3360	3348.26	0.20	10553	-3414	3593	3476	3393	3276	3193	3435	3235	153	1005	500	2350	5	1	30610000	1028	13.28	3.52	12	1.31	253.00	954.00	6150	20231116	-45.37	2575	20231113	30.49	6150	-45.37	20231116	2575	30.49	20231113	6150	-45.37	20231116	2575	30.49	20231113	0.00	N	365330	500	153 억		62575	N	N	0	N	00	N
113	20231211	091050	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3365	5	2	0.15	396694155	120490	7.03	3300	3370	3210	4365	2355	3360	3291.68	0.20	10553	9338	3593	3476	3393	3276	3193	3435	3235	153	1005	500	2350	5	1	30610000	1030	13.30	3.53	12	0.39	253.00	954.00	6150	20231116	-45.28	2575	20231113	30.68	6150	-45.28	20231116	2575	30.68	20231113	6150	-45.28	20231116	2575	30.68	20231113	0.00	N	365330	500	153 억		62575	N	N	0	N	00	N
114	20231208	161042	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3360	15	2	0.45	5756512925	1691601	27.97	3390	3510	3310	4345	2345	3345	3403.08	0.20	0	-9838	3835	3590	3450	3205	3065	3520	3135	153	1000	500	2340	5	1	30610000	1028	13.28	3.52	12	5.53	253.00	954.00	6150	20231116	-45.37	2575	20231113	30.49	6150	-45.37	20231116	2575	30.49	20231113	6150	-45.37	20231116	2575	30.49	20231113	0.00	N	365330	500	153 억		62575	N	N	0	N	00	N
115	20231208	151045	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3365	20	2	0.60	5578018215	1638651	27.10	3390	3510	3310	4345	2345	3345	3404.08	0.20	0	-6323	3835	3590	3450	3205	3065	3520	3135	153	1000	500	2340	5	1	30610000	1030	13.30	3.53	12	5.35	253.00	954.00	6150	20231116	-45.28	2575	20231113	30.68	6150	-45.28	20231116	2575	30.68	20231113	6150	-45.28	20231116	2575	30.68	20231113	0.00	N	365330	500	153 억		62575	N	N	0	N	00	N
116	20231208	141043	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3360	15	2	0.45	5000669725	1466095	24.25	3390	3510	3330	4345	2345	3345	3410.94	0.20	0	-21030	3835	3590	3450	3205	3065	3520	3135	153	1000	500	2340	5	1	30610000	1028	13.28	3.52	12	4.79	253.00	954.00	6150	20231116	-45.37	2575	20231113	30.49	6150	-45.37	20231116	2575	30.49	20231113	6150	-45.37	20231116	2575	30.49	20231113	0.00	N	365330	500	153 억		62575	N	N	0	N	00	N
117	20231208	131041	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3410	65	2	1.94	4565125215	1337140	22.11	3390	3510	3330	4345	2345	3345	3414.16	0.20	0	-19472	3835	3590	3450	3205	3065	3520	3135	153	1000	500	2340	5	1	30610000	1044	13.48	3.57	12	4.37	253.00	954.00	6150	20231116	-44.55	2575	20231113	32.43	6150	-44.55	20231116	2575	32.43	20231113	6150	-44.55	20231116	2575	32.43	20231113	0.00	N	365330	500	153 억		62575	N	N	0	N	00	N
118	20231208	121038	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3410	65	2	1.94	3998383625	1170913	19.36	3390	3510	3330	4345	2345	3345	3414.84	0.20	0	-17527	3835	3590	3450	3205	3065	3520	3135	153	1000	500	2340	5	1	30610000	1044	13.48	3.57	12	3.83	253.00	954.00	6150	20231116	-44.55	2575	20231113	32.43	6150	-44.55	20231116	2575	32.43	20231113	6150	-44.55	20231116	2575	32.43	20231113	0.00	N	365330	500	153 억		62575	N	N	0	N	00	N
119	20231208	111034	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3400	55	2	1.64	3511447970	1028323	17.01	3390	3510	3330	4345	2345	3345	3414.82	0.20	0	-22906	3835	3590	3450	3205	3065	3520	3135	153	1000	500	2340	5	1	30610000	1041	13.44	3.56	12	3.36	253.00	954.00	6150	20231116	-44.72	2575	20231113	32.04	6150	-44.72	20231116	2575	32.04	20231113	6150	-44.72	20231116	2575	32.04	20231113	0.00	N	365330	500	153 억		62575	N	N	0	N	00	N
120	20231208	101043	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3395	50	2	1.49	2957653110	865295	14.31	3390	3510	3330	4345	2345	3345	3418.20	0.20	0	-17773	3835	3590	3450	3205	3065	3520	3135	153	1000	500	2340	5	1	30610000	1039	13.42	3.56	12	2.83	253.00	954.00	6150	20231116	-44.80	2575	20231113	31.84	6150	-44.80	20231116	2575	31.84	20231113	6150	-44.80	20231116	2575	31.84	20231113	0.00	N	365330	500	153 억		62575	N	N	0	N	00	N
121	20231208	091032	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3470	125	2	3.74	1010069995	295057	4.88	3390	3480	3345	4345	2345	3345	3423.65	0.20	0	1816	3835	3590	3450	3205	3065	3520	3135	153	1000	500	2340	5	1	30610000	1062	13.72	3.64	12	0.96	253.00	954.00	6150	20231116	-43.58	2575	20231113	34.76	6150	-43.58	20231116	2575	34.76	20231113	6150	-43.58	20231116	2575	34.76	20231113	0.00	N	365330	500	153 억		62575	N	N	0	N	00	N
122	20231207	161036	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3345	40	2	1.21	20977689155	6016209	59.57	3425	3695	3310	4295	2315	3305	3487.04	0.27	0	-38517	3881	3592	3241	2952	2601	3737	3097	153	990	500	2310	5	1	30610000	1024	13.22	3.51	12	19.65	253.00	954.00	6150	20231116	-45.61	2575	20231113	29.90	6150	-45.61	20231116	2575	29.90	20231113	6150	-45.61	20231116	2575	29.90	20231113	0.00	N	365330	500	153 억		83809	N	N	0	N	00	N
123	20231207	151038	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3350	45	2	1.36	20601154865	5903569	58.45	3425	3695	3310	4295	2315	3305	3489.61	0.27	0	-50987	3881	3592	3241	2952	2601	3737	3097	153	990	500	2310	5	1	30610000	1025	13.24	3.51	12	19.29	253.00	954.00	6150	20231116	-45.53	2575	20231113	30.10	6150	-45.53	20231116	2575	30.10	20231113	6150	-45.53	20231116	2575	30.10	20231113	0.00	N	365330	500	153 억		83809	N	N	0	N	00	N
124	20231207	141034	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3495	190	2	5.75	18841545445	5383875	53.31	3425	3695	3310	4295	2315	3305	3499.63	0.27	0	-62860	3881	3592	3241	2952	2601	3737	3097	153	990	500	2310	5	1	30610000	1070	13.81	3.66	12	17.59	253.00	954.00	6150	20231116	-43.17	2575	20231113	35.73	6150	-43.17	20231116	2575	35.73	20231113	6150	-43.17	20231116	2575	35.73	20231113	0.00	N	365330	500	153 억		83809	N	N	0	N	00	N
125	20231207	131033	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3480	175	2	5.30	17455970070	4984821	49.36	3425	3695	3310	4295	2315	3305	3501.83	0.27	0	-56654	3881	3592	3241	2952	2601	3737	3097	153	990	500	2310	5	1	30610000	1065	13.75	3.65	12	16.28	253.00	954.00	6150	20231116	-43.41	2575	20231113	35.15	6150	-43.41	20231116	2575	35.15	20231113	6150	-43.41	20231116	2575	35.15	20231113	0.00	N	365330	500	153 억		83809	N	N	0	N	00	N
126	20231207	121034	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3500	195	2	5.90	10961688080	3176740	31.45	3425	3590	3310	4295	2315	3305	3450.61	0.27	0	-39493	3881	3592	3241	2952	2601	3737	3097	153	990	500	2310	5	1	30610000	1071	13.83	3.67	12	10.38	253.00	954.00	6150	20231116	-43.09	2575	20231113	35.92	6150	-43.09	20231116	2575	35.92	20231113	6150	-43.09	20231116	2575	35.92	20231113	0.00	N	365330	500	153 억		83809	N	N	0	N	00	N
127	20231207	111023	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3455	150	2	4.54	9947823350	2885245	28.57	3425	3590	3310	4295	2315	3305	3447.83	0.27	0	-64766	3881	3592	3241	2952	2601	3737	3097	153	990	500	2310	5	1	30610000	1058	13.66	3.62	12	9.43	253.00	954.00	6150	20231116	-43.82	2575	20231113	34.17	6150	-43.82	20231116	2575	34.17	20231113	6150	-43.82	20231116	2575	34.17	20231113	0.00	N	365330	500	153 억		83809	N	N	0	N	00	N
128	20231207	101027	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3445	140	2	4.24	7633847140	2219603	21.98	3425	3590	3310	4295	2315	3305	3439.29	0.27	0	-68952	3881	3592	3241	2952	2601	3737	3097	153	990	500	2310	5	1	30610000	1055	13.62	3.61	12	7.25	253.00	954.00	6150	20231116	-43.98	2575	20231113	33.79	6150	-43.98	20231116	2575	33.79	20231113	6150	-43.98	20231116	2575	33.79	20231113	0.00	N	365330	500	153 억		83809	N	N	0	N	00	N
129	20231207	091033	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3515	210	2	6.35	2120671495	624833	6.19	3425	3520	3310	4295	2315	3305	3393.99	0.27	0	-64203	3881	3592	3241	2952	2601	3737	3097	153	990	500	2310	5	1	30610000	1076	13.89	3.68	12	2.04	253.00	954.00	6150	20231116	-42.85	2575	20231113	36.50	6150	-42.85	20231116	2575	36.50	20231113	6150	-42.85	20231116	2575	36.50	20231113	0.00	N	365330	500	153 억		83809	N	N	0	N	00	N
130	20231206	161022	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3305	460	2	16.17	32929573670	9928193	1384.20	2935	3530	2890	3695	1995	2845	3316.90	0.44	0	-27633	3161	3002	2886	2727	2611	2945	2670	153	850	500	1990	5	1	30610000	1012	13.06	3.46	12	32.43	253.00	954.00	6150	20231116	-46.26	2575	20231113	28.35	6150	-46.26	20231116	2575	28.35	20231113	6150	-46.26	20231116	2575	28.35	20231113	0.00	N	365330	500	153 억		134310	N	N	0	N	00	N
131	20231206	151039	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3265	420	2	14.76	32186458640	9702564	1352.74	2935	3530	2890	3695	1995	2845	3317.44	0.44	0	-9250	3161	3002	2886	2727	2611	2945	2670	153	850	500	1990	5	1	30610000	999	12.91	3.42	12	31.70	253.00	954.00	6150	20231116	-46.91	2575	20231113	26.80	6150	-46.91	20231116	2575	26.80	20231113	6150	-46.91	20231116	2575	26.80	20231113	0.00	N	365330	500	153 억		134310	N	N	0	N	00	N
132	20231206	141034	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3385	540	2	18.98	26258893120	7958094	1109.53	2935	3520	2890	3695	1995	2845	3299.79	0.44	0	-70738	3161	3002	2886	2727	2611	2945	2670	153	850	500	1990	5	1	30610000	1036	13.38	3.55	12	26.00	253.00	954.00	6150	20231116	-44.96	2575	20231113	31.46	6150	-44.96	20231116	2575	31.46	20231113	6150	-44.96	20231116	2575	31.46	20231113	0.00	N	365330	500	153 억		134310	N	N	0	N	00	N
133	20231206	131022	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3260	415	2	14.59	19822095810	6074915	846.97	2935	3435	2890	3695	1995	2845	3263.12	0.44	0	-87309	3161	3002	2886	2727	2611	2945	2670	153	850	500	1990	5	1	30610000	998	12.89	3.42	12	19.85	253.00	954.00	6150	20231116	-46.99	2575	20231113	26.60	6150	-46.99	20231116	2575	26.60	20231113	6150	-46.99	20231116	2575	26.60	20231113	0.00	N	365330	500	153 억		134310	N	N	0	N	00	N
134	20231206	121013	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3245	400	2	14.06	18784716075	5756792	802.62	2935	3435	2890	3695	1995	2845	3263.24	0.44	0	-84472	3161	3002	2886	2727	2611	2945	2670	153	850	500	1990	5	1	30610000	993	12.83	3.40	12	18.81	253.00	954.00	6150	20231116	-47.24	2575	20231113	26.02	6150	-47.24	20231116	2575	26.02	20231113	6150	-47.24	20231116	2575	26.02	20231113	0.00	N	365330	500	153 억		134310	N	N	0	N	00	N
135	20231206	111036	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3270	425	2	14.94	17258859350	5291483	737.74	2935	3435	2890	3695	1995	2845	3261.83	0.44	0	-78336	3161	3002	2886	2727	2611	2945	2670	153	850	500	1990	5	1	30610000	1001	12.92	3.43	12	17.29	253.00	954.00	6150	20231116	-46.83	2575	20231113	26.99	6150	-46.83	20231116	2575	26.99	20231113	6150	-46.83	20231116	2575	26.99	20231113	0.00	N	365330	500	153 억		134310	N	N	0	N	00	N
136	20231206	101026	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3260	415	2	14.59	11173443935	3458926	482.25	2935	3390	2890	3695	1995	2845	3230.60	0.44	0	-76643	3161	3002	2886	2727	2611	2945	2670	153	850	500	1990	5	1	30610000	998	12.89	3.42	12	11.30	253.00	954.00	6150	20231116	-46.99	2575	20231113	26.60	6150	-46.99	20231116	2575	26.60	20231113	6150	-46.99	20231116	2575	26.60	20231113	0.00	N	365330	500	153 억		134310	N	N	0	N	00	N
137	20231206	091028	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2940	95	2	3.34	734882975	245318	34.20	2935	3080	2890	3695	1995	2845	2997.19	0.44	0	-13468	3161	3002	2886	2727	2611	2945	2670	153	850	500	1990	5	1	30610000	900	11.62	3.08	12	0.80	253.00	954.00	6150	20231116	-52.20	2575	20231113	14.17	6150	-52.20	20231116	2575	14.17	20231113	6150	-52.20	20231116	2575	14.17	20231113	0.00	N	365330	500	153 억		134310	N	N	0	N	00	N
138	20231205	161029	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2845	-170	5	-5.64	2048910745	703045	124.83	3010	3045	2770	3915	2115	3015	2914.79	0.44	0	1744	3305	3160	3085	2940	2865	3122	2902	153	900	500	2110	5	1	30610000	871	11.25	2.98	12	2.30	253.00	954.00	6150	20231116	-53.74	2575	20231113	10.49	6150	-53.74	20231116	2575	10.49	20231113	6150	-53.74	20231116	2575	10.49	20231113	0.00	N	365330	500	153 억		133616	N	N	0	N	00	N
139	20231205	151026	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2860	-155	5	-5.14	1958233895	671251	119.18	3010	3045	2770	3915	2115	3015	2917.23	0.44	0	6539	3305	3160	3085	2940	2865	3122	2902	153	900	500	2110	5	1	30610000	875	11.30	3.00	12	2.19	253.00	954.00	6150	20231116	-53.50	2575	20231113	11.07	6150	-53.50	20231116	2575	11.07	20231113	6150	-53.50	20231116	2575	11.07	20231113	0.00	N	365330	500	153 억		133616	N	N	0	N	00	N
140	20231205	141025	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2850	-165	5	-5.47	1627785760	555568	98.64	3010	3045	2770	3915	2115	3015	2929.89	0.44	0	26652	3305	3160	3085	2940	2865	3122	2902	153	900	500	2110	5	1	30610000	872	11.26	2.99	12	1.81	253.00	954.00	6150	20231116	-53.66	2575	20231113	10.68	6150	-53.66	20231116	2575	10.68	20231113	6150	-53.66	20231116	2575	10.68	20231113	0.00	N	365330	500	153 억		133616	N	N	0	N	00	N
141	20231205	131021	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2930	-85	5	-2.82	1293830275	439432	78.02	3010	3045	2770	3915	2115	3015	2944.26	0.44	0	20477	3305	3160	3085	2940	2865	3122	2902	153	900	500	2110	5	1	30610000	897	11.58	3.07	12	1.44	253.00	954.00	6150	20231116	-52.36	2575	20231113	13.79	6150	-52.36	20231116	2575	13.79	20231113	6150	-52.36	20231116	2575	13.79	20231113	0.00	N	365330	500	153 억		133616	N	N	0	N	00	N
142	20231205	121019	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2955	-60	5	-1.99	1169849640	397288	70.54	3010	3045	2770	3915	2115	3015	2944.52	0.44	0	22541	3305	3160	3085	2940	2865	3122	2902	153	900	500	2110	5	1	30610000	905	11.68	3.10	12	1.30	253.00	954.00	6150	20231116	-51.95	2575	20231113	14.76	6150	-51.95	20231116	2575	14.76	20231113	6150	-51.95	20231116	2575	14.76	20231113	0.00	N	365330	500	153 억		133616	N	N	0	N	00	N
143	20231205	111019	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2945	-70	5	-2.32	979669625	332116	58.97	3010	3045	2770	3915	2115	3015	2949.70	0.44	0	25862	3305	3160	3085	2940	2865	3122	2902	153	900	500	2110	5	1	30610000	901	11.64	3.09	12	1.08	253.00	954.00	6150	20231116	-52.11	2575	20231113	14.37	6150	-52.11	20231116	2575	14.37	20231113	6150	-52.11	20231116	2575	14.37	20231113	0.00	N	365330	500	153 억		133616	N	N	0	N	00	N
144	20231205	101022	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2965	-50	5	-1.66	817582540	277536	49.28	3010	3045	2770	3915	2115	3015	2945.76	0.44	0	34389	3305	3160	3085	2940	2865	3122	2902	153	900	500	2110	5	1	30610000	908	11.72	3.11	12	0.91	253.00	954.00	6150	20231116	-51.79	2575	20231113	15.15	6150	-51.79	20231116	2575	15.15	20231113	6150	-51.79	20231116	2575	15.15	20231113	0.00	N	365330	500	153 억		133616	N	N	0	N	00	N
145	20231205	091018	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2950	-65	5	-2.16	377069845	128079	22.74	3010	3045	2770	3915	2115	3015	2943.81	0.44	0	3393	3305	3160	3085	2940	2865	3122	2902	153	900	500	2110	5	1	30610000	903	11.66	3.09	12	0.42	253.00	954.00	6150	20231116	-52.03	2575	20231113	14.56	6150	-52.03	20231116	2575	14.56	20231113	6150	-52.03	20231116	2575	14.56	20231113	0.00	N	365330	500	153 억		133616	N	N	0	N	00	N
146	20231204	161016	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3015	-170	5	-5.34	1670745865	540634	46.98	3185	3230	3010	4140	2230	3185	3090.63	0.39	0	14560	3511	3347	3266	3102	3021	3307	3062	153	955	500	2220	5	1	30610000	923	11.92	3.16	12	1.77	253.00	954.00	6150	20231116	-50.98	2575	20231113	17.09	6150	-50.98	20231116	2575	17.09	20231113	6150	-50.98	20231116	2575	17.09	20231113	0.00	N	365330	500	153 억		119057	N	N	0	N	00	N
147	20231204	151018	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3030	-155	5	-4.87	1594027485	515243	44.77	3185	3230	3010	4140	2230	3185	3093.74	0.39	0	8301	3511	3347	3266	3102	3021	3307	3062	153	955	500	2220	5	1	30610000	927	11.98	3.18	12	1.68	253.00	954.00	6150	20231116	-50.73	2575	20231113	17.67	6150	-50.73	20231116	2575	17.67	20231113	6150	-50.73	20231116	2575	17.67	20231113	0.00	N	365330	500	153 억		119057	N	N	0	N	00	N
148	20231204	141009	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3060	-125	5	-3.92	1310948285	421757	36.65	3185	3230	3050	4140	2230	3185	3108.30	0.39	0	-1620	3511	3347	3266	3102	3021	3307	3062	153	955	500	2220	5	1	30610000	937	12.09	3.21	12	1.38	253.00	954.00	6150	20231116	-50.24	2575	20231113	18.83	6150	-50.24	20231116	2575	18.83	20231113	6150	-50.24	20231116	2575	18.83	20231113	0.00	N	365330	500	153 억		119057	N	N	0	N	00	N
149	20231204	131010	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3070	-115	5	-3.61	1137164480	365059	31.72	3185	3230	3055	4140	2230	3185	3115.01	0.39	0	-1826	3511	3347	3266	3102	3021	3307	3062	153	955	500	2220	5	1	30610000	940	12.13	3.22	12	1.19	253.00	954.00	6150	20231116	-50.08	2575	20231113	19.22	6150	-50.08	20231116	2575	19.22	20231113	6150	-50.08	20231116	2575	19.22	20231113	0.00	N	365330	500	153 억		119057	N	N	0	N	00	N
150	20231204	121011	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3090	-95	5	-2.98	939149185	300636	26.12	3185	3230	3080	4140	2230	3185	3123.87	0.39	0	-3163	3511	3347	3266	3102	3021	3307	3062	153	955	500	2220	5	1	30610000	946	12.21	3.24	12	0.98	253.00	954.00	6150	20231116	-49.76	2575	20231113	20.00	6150	-49.76	20231116	2575	20.00	20231113	6150	-49.76	20231116	2575	20.00	20231113	0.00	N	365330	500	153 억		119057	N	N	0	N	00	N
151	20231204	111014	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3080	-105	5	-3.30	833476450	266452	23.15	3185	3230	3080	4140	2230	3185	3128.05	0.39	0	-3175	3511	3347	3266	3102	3021	3307	3062	153	955	500	2220	5	1	30610000	943	12.17	3.23	12	0.87	253.00	954.00	6150	20231116	-49.92	2575	20231113	19.61	6150	-49.92	20231116	2575	19.61	20231113	6150	-49.92	20231116	2575	19.61	20231113	0.00	N	365330	500	153 억		119057	N	N	0	N	00	N
152	20231204	101010	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3130	-55	5	-1.73	600793605	191362	16.63	3185	3230	3090	4140	2230	3185	3139.56	0.39	0	-3080	3511	3347	3266	3102	3021	3307	3062	153	955	500	2220	5	1	30610000	958	12.37	3.28	12	0.63	253.00	954.00	6150	20231116	-49.11	2575	20231113	21.55	6150	-49.11	20231116	2575	21.55	20231113	6150	-49.11	20231116	2575	21.55	20231113	0.00	N	365330	500	153 억		119057	N	N	0	N	00	N
153	20231204	091010	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3130	-55	5	-1.73	240559515	75992	6.60	3185	3230	3100	4140	2230	3185	3165.59	0.39	0	-3848	3511	3347	3266	3102	3021	3307	3062	153	955	500	2220	5	1	30610000	958	12.37	3.28	12	0.25	253.00	954.00	6150	20231116	-49.11	2575	20231113	21.55	6150	-49.11	20231116	2575	21.55	20231113	6150	-49.11	20231116	2575	21.55	20231113	0.00	N	365330	500	153 억		119057	N	N	0	N	00	N
154	20231201	161012	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3185	-250	5	-7.28	3698394635	1130527	83.04	3410	3430	3185	4465	2405	3435	3271.47	0.20	0	64279	3768	3601	3513	3346	3258	3557	3302	153	1030	500	2400	5	1	30610000	975	12.59	3.34	12	3.69	253.00	954.00	6150	20231116	-48.21	2575	20231113	23.69	6150	-48.21	20231116	2575	23.69	20231113	6150	-48.21	20231116	2575	23.69	20231113	0.00	N	365330	500	153 억		61347	N	N	0	N	00	N
155	20231201	151009	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3190	-245	5	-7.13	3521984955	1075249	78.98	3410	3430	3185	4465	2405	3435	3275.47	0.20	0	64704	3768	3601	3513	3346	3258	3557	3302	153	1030	500	2400	5	1	30610000	976	12.61	3.34	12	3.51	253.00	954.00	6150	20231116	-48.13	2575	20231113	23.88	6150	-48.13	20231116	2575	23.88	20231113	6150	-48.13	20231116	2575	23.88	20231113	0.00	N	365330	500	153 억		61347	N	N	0	N	00	N
156	20231201	141007	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3245	-190	5	-5.53	2789875275	847588	62.26	3410	3430	3220	4465	2405	3435	3291.50	0.20	0	48919	3768	3601	3513	3346	3258	3557	3302	153	1030	500	2400	5	1	30610000	993	12.83	3.40	12	2.77	253.00	954.00	6150	20231116	-47.24	2575	20231113	26.02	6150	-47.24	20231116	2575	26.02	20231113	6150	-47.24	20231116	2575	26.02	20231113	0.00	N	365330	500	153 억		61347	N	N	0	N	00	N
157	20231201	131010	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3270	-165	5	-4.80	2488539120	755077	55.46	3410	3430	3220	4465	2405	3435	3295.69	0.20	0	39362	3768	3601	3513	3346	3258	3557	3302	153	1030	500	2400	5	1	30610000	1001	12.92	3.43	12	2.47	253.00	954.00	6150	20231116	-46.83	2575	20231113	26.99	6150	-46.83	20231116	2575	26.99	20231113	6150	-46.83	20231116	2575	26.99	20231113	0.00	N	365330	500	153 억		61347	N	N	0	N	00	N
158	20231201	121016	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3290	-145	5	-4.22	2260212205	685643	50.36	3410	3430	3220	4465	2405	3435	3296.43	0.20	0	29092	3768	3601	3513	3346	3258	3557	3302	153	1030	500	2400	5	1	30610000	1007	13.00	3.45	12	2.24	253.00	954.00	6150	20231116	-46.50	2575	20231113	27.77	6150	-46.50	20231116	2575	27.77	20231113	6150	-46.50	20231116	2575	27.77	20231113	0.00	N	365330	500	153 억		61347	N	N	0	N	00	N
159	20231201	111010	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3270	-165	5	-4.80	2019774885	612811	45.01	3410	3430	3220	4465	2405	3435	3295.86	0.20	0	14899	3768	3601	3513	3346	3258	3557	3302	153	1030	500	2400	5	1	30610000	1001	12.92	3.43	12	2.00	253.00	954.00	6150	20231116	-46.83	2575	20231113	26.99	6150	-46.83	20231116	2575	26.99	20231113	6150	-46.83	20231116	2575	26.99	20231113	0.00	N	365330	500	153 억		61347	N	N	0	N	00	N
160	20231201	101019	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3255	-180	5	-5.24	1459672270	442469	32.50	3410	3430	3220	4465	2405	3435	3298.85	0.20	0	-4804	3768	3601	3513	3346	3258	3557	3302	153	1030	500	2400	5	1	30610000	996	12.87	3.41	12	1.45	253.00	954.00	6150	20231116	-47.07	2575	20231113	26.41	6150	-47.07	20231116	2575	26.41	20231113	6150	-47.07	20231116	2575	26.41	20231113	0.00	N	365330	500	153 억		61347	N	N	0	N	00	N
161	20231201	091007	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3365	-70	5	-2.04	331269830	98279	7.22	3410	3430	3335	4465	2405	3435	3370.54	0.20	0	10011	3768	3601	3513	3346	3258	3557	3302	153	1030	500	2400	5	1	30610000	1030	13.30	3.53	12	0.32	253.00	954.00	6150	20231116	-45.28	2575	20231113	30.68	6150	-45.28	20231116	2575	30.68	20231113	6150	-45.28	20231116	2575	30.68	20231113	0.00	N	365330	500	153 억		61347	N	N	0	N	00	N