KissMeData/023790/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	160401	57	100.00	KOSDAQ		금속	N	N	N	N		N	1804	32	2	1.81	539261069	300117	112.96	1772	1860	1743	2300	1241	1772	1796.61	0.36	-11127	-9873	1872	1821	1778	1727	1684	1800	1706	80	528	500	1240	1	1	16008325	289	-1.84	0.78	12	1.87	-978.00	2311.00	2555	20230621	-29.39	1050	20231019	71.81	2555	-29.39	20230621	1050	71.81	20231019	2555	-29.39	20230621	1050	71.81	20231019	0.61	N	023790	500	80 억		58384	N	N	0	N	00	N
3	20231229	150358	57	100.00	KOSDAQ		금속	N	N	N	N		N	1804	32	2	1.81	539261069	300117	112.96	1772	1860	1743	2300	1241	1772	1796.61	0.36	-11127	-9873	1872	1821	1778	1727	1684	1800	1706	80	528	500	1240	1	1	16008325	289	-1.84	0.78	12	1.87	-978.00	2311.00	2555	20230621	-29.39	1050	20231019	71.81	2555	-29.39	20230621	1050	71.81	20231019	2555	-29.39	20230621	1050	71.81	20231019	0.61	N	023790	500	80 억		58384	N	N	0	N	00	N
4	20231229	140358	57	100.00	KOSDAQ		금속	N	N	N	N		N	1804	32	2	1.81	539261069	300117	112.96	1772	1860	1743	2300	1241	1772	1796.61	0.36	-11127	-9873	1872	1821	1778	1727	1684	1800	1706	80	528	500	1240	1	1	16008325	289	-1.84	0.78	12	1.87	-978.00	2311.00	2555	20230621	-29.39	1050	20231019	71.81	2555	-29.39	20230621	1050	71.81	20231019	2555	-29.39	20230621	1050	71.81	20231019	0.61	N	023790	500	80 억		58384	N	N	0	N	00	N
5	20231229	130358	57	100.00	KOSDAQ		금속	N	N	N	N		N	1804	32	2	1.81	539261069	300117	112.96	1772	1860	1743	2300	1241	1772	1796.61	0.36	-11127	-9873	1872	1821	1778	1727	1684	1800	1706	80	528	500	1240	1	1	16008325	289	-1.84	0.78	12	1.87	-978.00	2311.00	2555	20230621	-29.39	1050	20231019	71.81	2555	-29.39	20230621	1050	71.81	20231019	2555	-29.39	20230621	1050	71.81	20231019	0.61	N	023790	500	80 억		58384	N	N	0	N	00	N
6	20231229	120358	57	100.00	KOSDAQ		금속	N	N	N	N		N	1804	32	2	1.81	539261069	300117	112.96	1772	1860	1743	2300	1241	1772	1796.61	0.36	-11127	-9873	1872	1821	1778	1727	1684	1800	1706	80	528	500	1240	1	1	16008325	289	-1.84	0.78	12	1.87	-978.00	2311.00	2555	20230621	-29.39	1050	20231019	71.81	2555	-29.39	20230621	1050	71.81	20231019	2555	-29.39	20230621	1050	71.81	20231019	0.61	N	023790	500	80 억		58384	N	N	0	N	00	N
7	20231229	110346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1804	32	2	1.81	539261069	300117	112.96	1772	1860	1743	2300	1241	1772	1796.61	0.36	-11127	-9873	1872	1821	1778	1727	1684	1800	1706	80	528	500	1240	1	1	16008325	289	-1.84	0.78	12	1.87	-978.00	2311.00	2555	20230621	-29.39	1050	20231019	71.81	2555	-29.39	20230621	1050	71.81	20231019	2555	-29.39	20230621	1050	71.81	20231019	0.61	N	023790	500	80 억		58384	N	N	0	N	00	N
8	20231229	100348	57	100.00	KOSDAQ		금속	N	N	N	N		N	1804	32	2	1.81	539261069	300117	112.96	1772	1860	1743	2300	1241	1772	1796.61	0.36	-11127	-9873	1872	1821	1778	1727	1684	1800	1706	80	528	500	1240	1	1	16008325	289	-1.84	0.78	12	1.87	-978.00	2311.00	2555	20230621	-29.39	1050	20231019	71.81	2555	-29.39	20230621	1050	71.81	20231019	2555	-29.39	20230621	1050	71.81	20231019	0.61	N	023790	500	80 억		58384	N	N	0	N	00	N
9	20231229	090347	57	100.00	KOSDAQ		금속	N	N	N	N		N	1804	32	2	1.81	539261069	300117	112.96	1772	1860	1743	2300	1241	1772	1796.61	0.36	-11127	-9873	1872	1821	1778	1727	1684	1800	1706	80	528	500	1240	1	1	16008325	289	-1.84	0.78	12	1.87	-978.00	2311.00	2555	20230621	-29.39	1050	20231019	71.81	2555	-29.39	20230621	1050	71.81	20231019	2555	-29.39	20230621	1050	71.81	20231019	0.61	N	023790	500	80 억		58384	N	N	0	N	00	N
10	20231228	160345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1804	32	2	1.81	533915328	297179	111.85	1772	1860	1743	2300	1241	1772	1796.61	0.43	0	-9873	1872	1821	1778	1727	1684	1800	1706	80	528	500	1240	1	1	16008325	289	-1.84	0.78	12	1.86	-978.00	2311.00	2555	20230621	-29.39	1050	20231019	71.81	2555	-29.39	20230621	1050	71.81	20231019	2555	-29.39	20230621	1050	71.81	20231019	0.61	N	023790	500	80 억		69511	N	N	0	N	00	N
11	20231228	150349	57	100.00	KOSDAQ		금속	N	N	N	N		N	1816	44	2	2.48	514950340	286697	107.91	1772	1860	1743	2300	1241	1772	1796.15	0.43	0	-8678	1872	1821	1778	1727	1684	1800	1706	80	528	500	1240	1	1	16008325	291	-1.86	0.79	12	1.79	-978.00	2311.00	2555	20230621	-28.92	1050	20231019	72.95	2555	-28.92	20230621	1050	72.95	20231019	2555	-28.92	20230621	1050	72.95	20231019	0.61	N	023790	500	80 억		69511	N	N	0	N	00	N
12	20231228	140344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1768	-4	5	-0.23	477806298	266074	100.15	1772	1860	1743	2300	1241	1772	1795.76	0.43	0	-9745	1872	1821	1778	1727	1684	1800	1706	80	528	500	1240	1	1	16008325	283	-1.81	0.77	12	1.66	-978.00	2311.00	2555	20230621	-30.80	1050	20231019	68.38	2555	-30.80	20230621	1050	68.38	20231019	2555	-30.80	20230621	1050	68.38	20231019	0.61	N	023790	500	80 억		69511	N	N	0	N	00	N
13	20231228	130345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1765	-7	5	-0.40	460850871	256464	96.53	1772	1860	1743	2300	1241	1772	1796.94	0.43	0	-15533	1872	1821	1778	1727	1684	1800	1706	80	528	500	1240	1	1	16008325	283	-1.80	0.76	12	1.60	-978.00	2311.00	2555	20230621	-30.92	1050	20231019	68.10	2555	-30.92	20230621	1050	68.10	20231019	2555	-30.92	20230621	1050	68.10	20231019	0.61	N	023790	500	80 억		69511	N	N	0	N	00	N
14	20231228	120346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1757	-15	5	-0.85	434778962	241680	90.96	1772	1860	1743	2300	1241	1772	1798.99	0.43	0	-11613	1872	1821	1778	1727	1684	1800	1706	80	528	500	1240	1	1	16008325	281	-1.80	0.76	12	1.51	-978.00	2311.00	2555	20230621	-31.23	1050	20231019	67.33	2555	-31.23	20230621	1050	67.33	20231019	2555	-31.23	20230621	1050	67.33	20231019	0.61	N	023790	500	80 억		69511	N	N	0	N	00	N
15	20231228	110346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1792	20	2	1.13	376500810	208812	78.59	1772	1860	1743	2300	1241	1772	1803.06	0.43	0	-12193	1872	1821	1778	1727	1684	1800	1706	80	528	500	1240	1	1	16008325	287	-1.83	0.78	12	1.30	-978.00	2311.00	2555	20230621	-29.86	1050	20231019	70.67	2555	-29.86	20230621	1050	70.67	20231019	2555	-29.86	20230621	1050	70.67	20231019	0.61	N	023790	500	80 억		69511	N	N	0	N	00	N
16	20231228	100343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1836	64	2	3.61	319505521	177350	66.75	1772	1860	1743	2300	1241	1772	1801.55	0.43	0	-6494	1872	1821	1778	1727	1684	1800	1706	80	528	500	1240	1	1	16008325	294	-1.88	0.79	12	1.11	-978.00	2311.00	2555	20230621	-28.14	1050	20231019	74.86	2555	-28.14	20230621	1050	74.86	20231019	2555	-28.14	20230621	1050	74.86	20231019	0.61	N	023790	500	80 억		69511	N	N	0	N	00	N
17	20231228	090344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1750	-22	5	-1.24	21230353	12043	4.53	1772	1772	1743	2300	1241	1772	1762.88	0.43	0	-2442	1872	1821	1778	1727	1684	1800	1706	80	528	500	1240	1	1	16008325	280	-1.79	0.76	12	0.08	-978.00	2311.00	2555	20230621	-31.51	1050	20231019	66.67	2555	-31.51	20230621	1050	66.67	20231019	2555	-31.51	20230621	1050	66.67	20231019	0.61	N	023790	500	80 억		69511	N	N	0	N	00	N
18	20231227	160343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1772	-32	5	-1.77	471056393	265031	87.57	1786	1829	1735	2345	1263	1804	1777.37	0.19	0	35241	1980	1892	1848	1760	1716	1870	1738	80	541	500	1260	1	1	16008325	284	-1.81	0.77	12	1.66	-978.00	2311.00	2555	20230621	-30.65	1050	20231019	68.76	2555	-30.65	20230621	1050	68.76	20231019	2555	-30.65	20230621	1050	68.76	20231019	0.72	N	023790	500	80 억		30448	N	N	0	N	00	N
19	20231227	150347	57	100.00	KOSDAQ		금속	N	N	N	N		N	1776	-28	5	-1.55	448131406	252098	83.29	1786	1829	1735	2345	1263	1804	1777.61	0.19	0	35933	1980	1892	1848	1760	1716	1870	1738	80	541	500	1260	1	1	16008325	284	-1.82	0.77	12	1.57	-978.00	2311.00	2555	20230621	-30.49	1050	20231019	69.14	2555	-30.49	20230621	1050	69.14	20231019	2555	-30.49	20230621	1050	69.14	20231019	0.72	N	023790	500	80 억		30448	N	N	0	N	00	N
20	20231227	140346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1788	-16	5	-0.89	422166394	237544	78.48	1786	1829	1735	2345	1263	1804	1777.21	0.19	0	43751	1980	1892	1848	1760	1716	1870	1738	80	541	500	1260	1	1	16008325	286	-1.83	0.77	12	1.48	-978.00	2311.00	2555	20230621	-30.02	1050	20231019	70.29	2555	-30.02	20230621	1050	70.29	20231019	2555	-30.02	20230621	1050	70.29	20231019	0.72	N	023790	500	80 억		30448	N	N	0	N	00	N
21	20231227	130343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1800	-4	5	-0.22	363823738	204870	67.69	1786	1829	1735	2345	1263	1804	1775.88	0.19	0	54707	1980	1892	1848	1760	1716	1870	1738	80	541	500	1260	1	1	16008325	288	-1.84	0.78	12	1.28	-978.00	2311.00	2555	20230621	-29.55	1050	20231019	71.43	2555	-29.55	20230621	1050	71.43	20231019	2555	-29.55	20230621	1050	71.43	20231019	0.72	N	023790	500	80 억		30448	N	N	0	N	00	N
22	20231227	120342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1765	-39	5	-2.16	310194390	174922	57.79	1786	1829	1735	2345	1263	1804	1773.33	0.19	0	54693	1980	1892	1848	1760	1716	1870	1738	80	541	500	1260	1	1	16008325	283	-1.80	0.76	12	1.09	-978.00	2311.00	2555	20230621	-30.92	1050	20231019	68.10	2555	-30.92	20230621	1050	68.10	20231019	2555	-30.92	20230621	1050	68.10	20231019	0.72	N	023790	500	80 억		30448	N	N	0	N	00	N
23	20231227	110345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1761	-43	5	-2.38	275944961	155515	51.38	1786	1829	1735	2345	1263	1804	1774.39	0.19	0	52844	1980	1892	1848	1760	1716	1870	1738	80	541	500	1260	1	1	16008325	282	-1.80	0.76	12	0.97	-978.00	2311.00	2555	20230621	-31.08	1050	20231019	67.71	2555	-31.08	20230621	1050	67.71	20231019	2555	-31.08	20230621	1050	67.71	20231019	0.72	N	023790	500	80 억		30448	N	N	0	N	00	N
24	20231227	100345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1783	-21	5	-1.16	222180044	125205	41.37	1786	1829	1735	2345	1263	1804	1774.53	0.19	0	42857	1980	1892	1848	1760	1716	1870	1738	80	541	500	1260	1	1	16008325	285	-1.82	0.77	12	0.78	-978.00	2311.00	2555	20230621	-30.22	1050	20231019	69.81	2555	-30.22	20230621	1050	69.81	20231019	2555	-30.22	20230621	1050	69.81	20231019	0.72	N	023790	500	80 억		30448	N	N	0	N	00	N
25	20231227	090345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1810	6	2	0.33	32786840	18227	6.02	1786	1810	1786	2345	1263	1804	1798.81	0.19	0	9119	1980	1892	1848	1760	1716	1870	1738	80	541	500	1260	1	1	16008325	290	-1.85	0.78	12	0.11	-978.00	2311.00	2555	20230621	-29.16	1050	20231019	72.38	2555	-29.16	20230621	1050	72.38	20231019	2555	-29.16	20230621	1050	72.38	20231019	0.72	N	023790	500	80 억		30448	N	N	0	N	00	N
26	20231226	160345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1804	-95	5	-5.00	554822298	299320	38.86	1897	1936	1804	2465	1330	1899	1854.00	0.23	0	-7705	2093	1995	1917	1819	1741	1957	1781	80	566	500	1320	1	1	16008325	289	-1.84	0.78	12	1.87	-978.00	2311.00	2555	20230621	-29.39	1050	20231019	71.81	2555	-29.39	20230621	1050	71.81	20231019	2555	-29.39	20230621	1050	71.81	20231019	0.55	N	023790	500	80 억		36424	N	N	0	N	00	N
27	20231226	150343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1819	-80	5	-4.21	501623498	269909	35.04	1897	1936	1805	2465	1330	1899	1858.49	0.23	0	-9024	2093	1995	1917	1819	1741	1957	1781	80	566	500	1320	1	1	16008325	291	-1.86	0.79	12	1.69	-978.00	2311.00	2555	20230621	-28.81	1050	20231019	73.24	2555	-28.81	20230621	1050	73.24	20231019	2555	-28.81	20230621	1050	73.24	20231019	0.55	N	023790	500	80 억		36424	N	N	0	N	00	N
28	20231226	140345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1823	-76	5	-4.00	464133952	249229	32.36	1897	1936	1805	2465	1330	1899	1862.28	0.23	0	-12624	2093	1995	1917	1819	1741	1957	1781	80	566	500	1320	1	1	16008325	292	-1.86	0.79	12	1.56	-978.00	2311.00	2555	20230621	-28.65	1050	20231019	73.62	2555	-28.65	20230621	1050	73.62	20231019	2555	-28.65	20230621	1050	73.62	20231019	0.55	N	023790	500	80 억		36424	N	N	0	N	00	N
29	20231226	130345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1829	-70	5	-3.69	423637094	226938	29.46	1897	1936	1820	2465	1330	1899	1866.75	0.23	0	-14346	2093	1995	1917	1819	1741	1957	1781	80	566	500	1320	1	1	16008325	293	-1.87	0.79	12	1.42	-978.00	2311.00	2555	20230621	-28.41	1050	20231019	74.19	2555	-28.41	20230621	1050	74.19	20231019	2555	-28.41	20230621	1050	74.19	20231019	0.55	N	023790	500	80 억		36424	N	N	0	N	00	N
30	20231226	120345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1843	-56	5	-2.95	383257971	204919	26.60	1897	1936	1823	2465	1330	1899	1870.29	0.23	0	-12285	2093	1995	1917	1819	1741	1957	1781	80	566	500	1320	1	1	16008325	295	-1.88	0.80	12	1.28	-978.00	2311.00	2555	20230621	-27.87	1050	20231019	75.52	2555	-27.87	20230621	1050	75.52	20231019	2555	-27.87	20230621	1050	75.52	20231019	0.55	N	023790	500	80 억		36424	N	N	0	N	00	N
31	20231226	110347	57	100.00	KOSDAQ		금속	N	N	N	N		N	1842	-57	5	-3.00	317933091	169318	21.98	1897	1936	1824	2465	1330	1899	1877.73	0.23	0	-8425	2093	1995	1917	1819	1741	1957	1781	80	566	500	1320	1	1	16008325	295	-1.88	0.80	12	1.06	-978.00	2311.00	2555	20230621	-27.91	1050	20231019	75.43	2555	-27.91	20230621	1050	75.43	20231019	2555	-27.91	20230621	1050	75.43	20231019	0.55	N	023790	500	80 억		36424	N	N	0	N	00	N
32	20231226	100344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1878	-21	5	-1.11	240603348	127599	16.57	1897	1936	1824	2465	1330	1899	1885.62	0.23	0	-14893	2093	1995	1917	1819	1741	1957	1781	80	566	500	1320	1	1	16008325	301	-1.92	0.81	12	0.80	-978.00	2311.00	2555	20230621	-26.50	1050	20231019	78.86	2555	-26.50	20230621	1050	78.86	20231019	2555	-26.50	20230621	1050	78.86	20231019	0.55	N	023790	500	80 억		36424	N	N	0	N	00	N
33	20231226	090345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1883	-16	5	-0.84	30884582	16386	2.13	1897	1897	1862	2465	1330	1899	1884.82	0.23	0	-4572	2093	1995	1917	1819	1741	1957	1781	80	566	500	1320	1	1	16008325	301	-1.93	0.81	12	0.10	-978.00	2311.00	2555	20230621	-26.30	1050	20231019	79.33	2555	-26.30	20230621	1050	79.33	20231019	2555	-26.30	20230621	1050	79.33	20231019	0.55	N	023790	500	80 억		36424	N	N	0	N	00	N
34	20231222	160341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1899	-131	5	-6.45	1471030308	768323	14.22	2010	2015	1839	2635	1425	2030	1914.60	0.16	0	15707	2665	2347	2157	1839	1649	2506	1998	80	605	500	1420	1	1	16008325	304	-1.94	0.82	12	4.80	-978.00	2311.00	2555	20230621	-25.68	1050	20231019	80.86	2555	-25.68	20230621	1050	80.86	20231019	2555	-25.68	20230621	1050	80.86	20231019	0.65	N	023790	500	80 억		24935	N	N	0	N	00	N
35	20231222	150341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1907	-123	5	-6.06	1400450729	731215	13.53	2010	2015	1839	2635	1425	2030	1915.23	0.16	0	15749	2665	2347	2157	1839	1649	2506	1998	80	605	500	1420	1	1	16008325	305	-1.95	0.83	12	4.57	-978.00	2311.00	2555	20230621	-25.36	1050	20231019	81.62	2555	-25.36	20230621	1050	81.62	20231019	2555	-25.36	20230621	1050	81.62	20231019	0.65	N	023790	500	80 억		24935	N	N	0	N	00	N
36	20231222	140339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1920	-110	5	-5.42	1333528088	696202	12.89	2010	2015	1839	2635	1425	2030	1915.43	0.16	0	15358	2665	2347	2157	1839	1649	2506	1998	80	605	500	1420	1	1	16008325	307	-1.96	0.83	12	4.35	-978.00	2311.00	2555	20230621	-24.85	1050	20231019	82.86	2555	-24.85	20230621	1050	82.86	20231019	2555	-24.85	20230621	1050	82.86	20231019	0.65	N	023790	500	80 억		24935	N	N	0	N	00	N
37	20231222	130338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1959	-71	5	-3.50	1205409438	630041	11.66	2010	2015	1839	2635	1425	2030	1913.22	0.16	0	22113	2665	2347	2157	1839	1649	2506	1998	80	605	500	1420	1	1	16008325	314	-2.00	0.85	12	3.94	-978.00	2311.00	2555	20230621	-23.33	1050	20231019	86.57	2555	-23.33	20230621	1050	86.57	20231019	2555	-23.33	20230621	1050	86.57	20231019	0.65	N	023790	500	80 억		24935	N	N	0	N	00	N
38	20231222	120338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1956	-74	5	-3.65	1019160858	534244	9.89	2010	2015	1839	2635	1425	2030	1907.66	0.16	0	38674	2665	2347	2157	1839	1649	2506	1998	80	605	500	1420	1	1	16008325	313	-2.00	0.85	12	3.34	-978.00	2311.00	2555	20230621	-23.44	1050	20231019	86.29	2555	-23.44	20230621	1050	86.29	20231019	2555	-23.44	20230621	1050	86.29	20231019	0.65	N	023790	500	80 억		24935	N	N	0	N	00	N
39	20231222	110339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1967	-63	5	-3.10	900237973	473542	8.77	2010	2015	1839	2635	1425	2030	1901.06	0.16	0	37777	2665	2347	2157	1839	1649	2506	1998	80	605	500	1420	1	1	16008325	315	-2.01	0.85	12	2.96	-978.00	2311.00	2555	20230621	-23.01	1050	20231019	87.33	2555	-23.01	20230621	1050	87.33	20231019	2555	-23.01	20230621	1050	87.33	20231019	0.65	N	023790	500	80 억		24935	N	N	0	N	00	N
40	20231222	100338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1904	-126	5	-6.21	634948412	337932	6.26	2010	2015	1839	2635	1425	2030	1878.91	0.16	0	15950	2665	2347	2157	1839	1649	2506	1998	80	605	500	1420	1	1	16008325	305	-1.95	0.82	12	2.11	-978.00	2311.00	2555	20230621	-25.48	1050	20231019	81.33	2555	-25.48	20230621	1050	81.33	20231019	2555	-25.48	20230621	1050	81.33	20231019	0.65	N	023790	500	80 억		24935	N	N	0	N	00	N
41	20231222	090338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1848	-182	5	-8.97	148199511	77029	1.43	2010	2015	1845	2635	1425	2030	1923.90	0.16	0	7206	2665	2347	2157	1839	1649	2506	1998	80	605	500	1420	1	1	16008325	296	-1.89	0.80	12	0.48	-978.00	2311.00	2555	20230621	-27.67	1050	20231019	76.00	2555	-27.67	20230621	1050	76.00	20231019	2555	-27.67	20230621	1050	76.00	20231019	0.65	N	023790	500	80 억		24935	N	N	0	N	00	N
42	20231221	160337	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	25	2	1.25	11949929173	5386550	383.55	1980	2475	1967	2605	1405	2005	2218.63	0.21	0	521	2291	2147	2076	1932	1861	2112	1897	80	600	500	1400	5	1	16008325	325	-2.08	0.88	12	33.65	-978.00	2311.00	2555	20230621	-20.55	1050	20231019	93.33	2555	-20.55	20230621	1050	93.33	20231019	2555	-20.55	20230621	1050	93.33	20231019	0.41	N	023790	500	80 억		34173	N	N	0	N	00	N
43	20231221	150338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1998	-7	5	-0.35	11762158940	5293486	376.93	1980	2475	1967	2605	1405	2005	2222.07	0.21	0	-10998	2291	2147	2076	1932	1861	2112	1897	80	600	500	1400	1	1	16008325	320	-2.04	0.86	12	33.07	-978.00	2311.00	2555	20230621	-21.80	1050	20231019	90.29	2555	-21.80	20230621	1050	90.29	20231019	2555	-21.80	20230621	1050	90.29	20231019	0.41	N	023790	500	80 억		34173	N	N	0	N	00	N
44	20231221	140336	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	55	2	2.74	11278238736	5055291	359.97	1980	2475	1967	2605	1405	2005	2231.05	0.21	0	-409	2291	2147	2076	1932	1861	2112	1897	80	600	500	1400	5	1	16008325	330	-2.11	0.89	12	31.58	-978.00	2311.00	2555	20230621	-19.37	1050	20231019	96.19	2555	-19.37	20230621	1050	96.19	20231019	2555	-19.37	20230621	1050	96.19	20231019	0.41	N	023790	500	80 억		34173	N	N	0	N	00	N
45	20231221	130338	57	100.00	KOSDAQ		금속	N	N	N	N		N	2105	100	2	4.99	10688768056	4767015	339.44	1980	2475	1967	2605	1405	2005	2242.32	0.21	0	-10822	2291	2147	2076	1932	1861	2112	1897	80	600	500	1400	5	1	16008325	337	-2.15	0.91	12	29.78	-978.00	2311.00	2555	20230621	-17.61	1050	20231019	100.48	2555	-17.61	20230621	1050	100.48	20231019	2555	-17.61	20230621	1050	100.48	20231019	0.41	N	023790	500	80 억		34173	N	N	0	N	00	N
46	20231221	120338	57	100.00	KOSDAQ		금속	N	N	N	N		N	2090	85	2	4.24	10276296046	4570878	325.47	1980	2475	1967	2605	1405	2005	2248.30	0.21	0	-10781	2291	2147	2076	1932	1861	2112	1897	80	600	500	1400	5	1	16008325	335	-2.14	0.90	12	28.55	-978.00	2311.00	2555	20230621	-18.20	1050	20231019	99.05	2555	-18.20	20230621	1050	99.05	20231019	2555	-18.20	20230621	1050	99.05	20231019	0.41	N	023790	500	80 억		34173	N	N	0	N	00	N
47	20231221	110338	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	290	2	14.46	8793726106	3881788	276.41	1980	2475	1967	2605	1405	2005	2265.49	0.21	0	-18061	2291	2147	2076	1932	1861	2112	1897	80	600	500	1400	5	1	16008325	367	-2.35	0.99	12	24.25	-978.00	2311.00	2555	20230621	-10.18	1050	20231019	118.57	2555	-10.18	20230621	1050	118.57	20231019	2555	-10.18	20230621	1050	118.57	20231019	0.41	N	023790	500	80 억		34173	N	N	0	N	00	N
48	20231221	100336	57	100.00	KOSDAQ		금속	N	N	N	N		N	2355	350	2	17.46	3010478246	1378735	98.17	1980	2390	1967	2605	1405	2005	2183.72	0.21	0	-11271	2291	2147	2076	1932	1861	2112	1897	80	600	500	1400	5	1	16008325	377	-2.41	1.02	12	8.61	-978.00	2311.00	2555	20230621	-7.83	1050	20231019	124.29	2555	-7.83	20230621	1050	124.29	20231019	2555	-7.83	20230621	1050	124.29	20231019	0.41	N	023790	500	80 억		34173	N	N	0	N	00	N
49	20231221	090338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1981	-24	5	-1.20	131871810	66523	4.74	1980	1998	1980	2605	1405	2005	1981.78	0.21	0	-174	2291	2147	2076	1932	1861	2112	1897	80	600	500	1400	1	1	16008325	317	-2.03	0.86	12	0.42	-978.00	2311.00	2555	20230621	-22.47	1050	20231019	88.67	2555	-22.47	20230621	1050	88.67	20231019	2555	-22.47	20230621	1050	88.67	20231019	0.41	N	023790	500	80 억		34173	N	N	0	N	00	N
50	20231220	160337	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-175	5	-8.03	2954033080	1383364	13.94	2180	2220	2005	2830	1530	2180	2135.52	0.37	0	-28137	2650	2415	2215	1980	1780	2532	2097	80	650	500	1520	5	1	16008325	321	-2.05	0.87	12	8.64	-978.00	2311.00	2555	20230621	-21.53	1050	20231019	90.95	2555	-21.53	20230621	1050	90.95	20231019	2555	-21.53	20230621	1050	90.95	20231019	0.36	N	023790	500	80 억		59823	N	N	0	N	00	N
51	20231220	150355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2040	-140	5	-6.42	2720513480	1268299	12.78	2180	2220	2015	2830	1530	2180	2144.98	0.37	0	-30358	2650	2415	2215	1980	1780	2532	2097	80	650	500	1520	5	1	16008325	327	-2.09	0.88	12	7.92	-978.00	2311.00	2555	20230621	-20.16	1050	20231019	94.29	2555	-20.16	20230621	1050	94.29	20231019	2555	-20.16	20230621	1050	94.29	20231019	0.36	N	023790	500	80 억		59823	N	N	0	N	00	N
52	20231220	140359	57	100.00	KOSDAQ		금속	N	N	N	N		N	2075	-105	5	-4.82	2512775285	1166551	11.76	2180	2220	2070	2830	1530	2180	2153.99	0.37	0	-47612	2650	2415	2215	1980	1780	2532	2097	80	650	500	1520	5	1	16008325	332	-2.12	0.90	12	7.29	-978.00	2311.00	2555	20230621	-18.79	1050	20231019	97.62	2555	-18.79	20230621	1050	97.62	20231019	2555	-18.79	20230621	1050	97.62	20231019	0.36	N	023790	500	80 억		59823	N	N	0	N	00	N
53	20231220	130359	57	100.00	KOSDAQ		금속	N	N	N	N		N	2085	-95	5	-4.36	2403730670	1114164	11.23	2180	2220	2080	2830	1530	2180	2157.41	0.37	0	-50914	2650	2415	2215	1980	1780	2532	2097	80	650	500	1520	5	1	16008325	334	-2.13	0.90	12	6.96	-978.00	2311.00	2555	20230621	-18.40	1050	20231019	98.57	2555	-18.40	20230621	1050	98.57	20231019	2555	-18.40	20230621	1050	98.57	20231019	0.36	N	023790	500	80 억		59823	N	N	0	N	00	N
54	20231220	120336	57	100.00	KOSDAQ		금속	N	N	N	N		N	2140	-40	5	-1.83	2178203720	1007327	10.15	2180	2220	2115	2830	1530	2180	2162.34	0.37	0	-44787	2650	2415	2215	1980	1780	2532	2097	80	650	500	1520	5	1	16008325	343	-2.19	0.93	12	6.29	-978.00	2311.00	2555	20230621	-16.24	1050	20231019	103.81	2555	-16.24	20230621	1050	103.81	20231019	2555	-16.24	20230621	1050	103.81	20231019	0.36	N	023790	500	80 억		59823	N	N	0	N	00	N
55	20231220	110338	57	100.00	KOSDAQ		금속	N	N	N	N		N	2140	-40	5	-1.83	1949681530	899954	9.07	2180	2220	2115	2830	1530	2180	2166.41	0.37	0	-49083	2650	2415	2215	1980	1780	2532	2097	80	650	500	1520	5	1	16008325	343	-2.19	0.93	12	5.62	-978.00	2311.00	2555	20230621	-16.24	1050	20231019	103.81	2555	-16.24	20230621	1050	103.81	20231019	2555	-16.24	20230621	1050	103.81	20231019	0.36	N	023790	500	80 억		59823	N	N	0	N	00	N
56	20231220	100337	57	100.00	KOSDAQ		금속	N	N	N	N		N	2140	-40	5	-1.83	1523950670	701732	7.07	2180	2220	2130	2830	1530	2180	2171.68	0.37	0	-49842	2650	2415	2215	1980	1780	2532	2097	80	650	500	1520	5	1	16008325	343	-2.19	0.93	12	4.38	-978.00	2311.00	2555	20230621	-16.24	1050	20231019	103.81	2555	-16.24	20230621	1050	103.81	20231019	2555	-16.24	20230621	1050	103.81	20231019	0.36	N	023790	500	80 억		59823	N	N	0	N	00	N
57	20231220	090337	57	100.00	KOSDAQ		금속	N	N	N	N		N	2155	-25	5	-1.15	267497235	123670	1.25	2180	2180	2150	2830	1530	2180	2162.82	0.37	0	-21939	2650	2415	2215	1980	1780	2532	2097	80	650	500	1520	5	1	16008325	345	-2.20	0.93	12	0.77	-978.00	2311.00	2555	20230621	-15.66	1050	20231019	105.24	2555	-15.66	20230621	1050	105.24	20231019	2555	-15.66	20230621	1050	105.24	20231019	0.36	N	023790	500	80 억		59823	N	N	0	N	00	N
58	20231219	160338	57	100.00	KOSDAQ		금속	N	N	N	N		N	2180	204	2	10.32	22284734380	9880347	352.76	2070	2450	2015	2565	1384	1976	2255.49	0.24	0	34850	2269	2122	1829	1682	1389	2196	1756	80	589	500	1380	5	1	16008325	349	-2.23	0.94	12	61.72	-978.00	2311.00	2555	20230621	-14.68	1050	20231019	107.62	2555	-14.68	20230621	1050	107.62	20231019	2555	-14.68	20230621	1050	107.62	20231019	0.48	N	023790	500	80 억		38559	N	N	0	N	00	N
59	20231219	150338	57	100.00	KOSDAQ		금속	N	N	N	N		N	2080	104	2	5.26	21762023635	9634555	343.98	2070	2450	2015	2565	1384	1976	2258.75	0.24	0	1781	2269	2122	1829	1682	1389	2196	1756	80	589	500	1380	5	1	16008325	333	-2.13	0.90	12	60.18	-978.00	2311.00	2555	20230621	-18.59	1050	20231019	98.10	2555	-18.59	20230621	1050	98.10	20231019	2555	-18.59	20230621	1050	98.10	20231019	0.48	N	023790	500	80 억		38559	N	N	0	N	00	N
60	20231219	140338	57	100.00	KOSDAQ		금속	N	N	N	N		N	2130	154	2	7.79	20278715915	8925689	318.68	2070	2450	2015	2565	1384	1976	2271.95	0.24	0	-6571	2269	2122	1829	1682	1389	2196	1756	80	589	500	1380	5	1	16008325	341	-2.18	0.92	12	55.76	-978.00	2311.00	2555	20230621	-16.63	1050	20231019	102.86	2555	-16.63	20230621	1050	102.86	20231019	2555	-16.63	20230621	1050	102.86	20231019	0.48	N	023790	500	80 억		38559	N	N	0	N	00	N
61	20231219	130337	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	279	2	14.12	18908208835	8298161	296.27	2070	2450	2015	2565	1384	1976	2278.60	0.24	0	-24834	2269	2122	1829	1682	1389	2196	1756	80	589	500	1380	5	1	16008325	361	-2.31	0.98	12	51.84	-978.00	2311.00	2555	20230621	-11.74	1050	20231019	114.76	2555	-11.74	20230621	1050	114.76	20231019	2555	-11.74	20230621	1050	114.76	20231019	0.48	N	023790	500	80 억		38559	N	N	0	N	00	N
62	20231219	120338	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	284	2	14.37	18049884295	7919356	282.75	2070	2450	2015	2565	1384	1976	2279.21	0.24	0	-25416	2269	2122	1829	1682	1389	2196	1756	80	589	500	1380	5	1	16008325	362	-2.31	0.98	12	49.47	-978.00	2311.00	2555	20230621	-11.55	1050	20231019	115.24	2555	-11.55	20230621	1050	115.24	20231019	2555	-11.55	20230621	1050	115.24	20231019	0.48	N	023790	500	80 억		38559	N	N	0	N	00	N
63	20231219	110338	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	284	2	14.37	17073320040	7491273	267.46	2070	2450	2015	2565	1384	1976	2279.09	0.24	0	-26189	2269	2122	1829	1682	1389	2196	1756	80	589	500	1380	5	1	16008325	362	-2.31	0.98	12	46.80	-978.00	2311.00	2555	20230621	-11.55	1050	20231019	115.24	2555	-11.55	20230621	1050	115.24	20231019	2555	-11.55	20230621	1050	115.24	20231019	0.48	N	023790	500	80 억		38559	N	N	0	N	00	N
64	20231219	100336	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	259	2	13.11	12379051460	5468274	195.24	2070	2450	2015	2565	1384	1976	2263.80	0.24	0	-23310	2269	2122	1829	1682	1389	2196	1756	80	589	500	1380	5	1	16008325	358	-2.29	0.97	12	34.16	-978.00	2311.00	2555	20230621	-12.52	1050	20231019	112.86	2555	-12.52	20230621	1050	112.86	20231019	2555	-12.52	20230621	1050	112.86	20231019	0.48	N	023790	500	80 억		38559	N	N	0	N	00	N
65	20231219	090337	57	100.00	KOSDAQ		금속	N	N	N	N		N	2245	269	2	13.61	2950021750	1386879	49.52	2070	2270	2015	2565	1384	1976	2127.09	0.24	0	49806	2269	2122	1829	1682	1389	2196	1756	80	589	500	1380	5	1	16008325	359	-2.30	0.97	12	8.66	-978.00	2311.00	2555	20230621	-12.13	1050	20231019	113.81	2555	-12.13	20230621	1050	113.81	20231019	2555	-12.13	20230621	1050	113.81	20231019	0.48	N	023790	500	80 억		38559	N	N	0	N	00	N
66	20231218	160338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1976	456	1	30.00	5288863110	2799440	107.30	1552	1976	1536	1976	1064	1520	1889.17	0.08	0	25717	2180	1850	1685	1355	1190	1767	1272	80	456	500	1060	1	1	16008325	316	-2.02	0.86	12	17.49	-978.00	2311.00	2555	20230621	-22.66	1050	20231019	88.19	2555	-22.66	20230621	1050	88.19	20231019	2555	-22.66	20230621	1050	88.19	20231019	0.33	N	023790	500	80 억		12842	N	N	0	N	00	N
67	20231218	150336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1976	456	1	30.00	5272642126	2791231	106.99	1552	1976	1536	1976	1064	1520	1889.00	0.08	0	25717	2180	1850	1685	1355	1190	1767	1272	80	456	500	1060	1	1	16008325	316	-2.02	0.86	12	17.44	-978.00	2311.00	2555	20230621	-22.66	1050	20231019	88.19	2555	-22.66	20230621	1050	88.19	20231019	2555	-22.66	20230621	1050	88.19	20231019	0.33	N	023790	500	80 억		12842	N	N	0	N	00	N
68	20231218	140336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1976	456	1	30.00	5235382670	2772375	106.26	1552	1976	1536	1976	1064	1520	1888.41	0.08	0	25717	2180	1850	1685	1355	1190	1767	1272	80	456	500	1060	1	1	16008325	316	-2.02	0.86	12	17.32	-978.00	2311.00	2555	20230621	-22.66	1050	20231019	88.19	2555	-22.66	20230621	1050	88.19	20231019	2555	-22.66	20230621	1050	88.19	20231019	0.33	N	023790	500	80 억		12842	N	N	0	N	00	N
69	20231218	130335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1976	456	1	30.00	5224052286	2766641	106.04	1552	1976	1536	1976	1064	1520	1888.23	0.08	0	25717	2180	1850	1685	1355	1190	1767	1272	80	456	500	1060	1	1	16008325	316	-2.02	0.86	12	17.28	-978.00	2311.00	2555	20230621	-22.66	1050	20231019	88.19	2555	-22.66	20230621	1050	88.19	20231019	2555	-22.66	20230621	1050	88.19	20231019	0.33	N	023790	500	80 억		12842	N	N	0	N	00	N
70	20231218	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	1976	456	1	30.00	5200415374	2754679	105.59	1552	1976	1536	1976	1064	1520	1887.85	0.08	0	25717	2180	1850	1685	1355	1190	1767	1272	80	456	500	1060	1	1	16008325	316	-2.02	0.86	12	17.21	-978.00	2311.00	2555	20230621	-22.66	1050	20231019	88.19	2555	-22.66	20230621	1050	88.19	20231019	2555	-22.66	20230621	1050	88.19	20231019	0.33	N	023790	500	80 억		12842	N	N	0	N	00	N
71	20231218	110335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1976	456	1	30.00	5147551446	2727926	104.56	1552	1976	1536	1976	1064	1520	1886.98	0.08	0	25717	2180	1850	1685	1355	1190	1767	1272	80	456	500	1060	1	1	16008325	316	-2.02	0.86	12	17.04	-978.00	2311.00	2555	20230621	-22.66	1050	20231019	88.19	2555	-22.66	20230621	1050	88.19	20231019	2555	-22.66	20230621	1050	88.19	20231019	0.33	N	023790	500	80 억		12842	N	N	0	N	00	N
72	20231218	100334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1976	456	1	30.00	4931211062	2618442	100.36	1552	1976	1536	1976	1064	1520	1883.26	0.08	0	25717	2180	1850	1685	1355	1190	1767	1272	80	456	500	1060	1	1	16008325	316	-2.02	0.86	12	16.36	-978.00	2311.00	2555	20230621	-22.66	1050	20231019	88.19	2555	-22.66	20230621	1050	88.19	20231019	2555	-22.66	20230621	1050	88.19	20231019	0.33	N	023790	500	80 억		12842	N	N	0	N	00	N
73	20231218	090332	57	100.00	KOSDAQ		금속	N	N	N	N		N	1542	22	2	1.45	37767045	24448	0.94	1552	1556	1536	1976	1064	1520	1544.79	0.08	0	-1300	2180	1850	1685	1355	1190	1767	1272	80	456	500	1060	1	1	16008325	247	-1.58	0.67	12	0.15	-978.00	2311.00	2555	20230621	-39.65	1050	20231019	46.86	2555	-39.65	20230621	1050	46.86	20231019	2555	-39.65	20230621	1050	46.86	20231019	0.33	N	023790	500	80 억		12842	N	N	0	N	00	N
74	20231215	160333	57	100.00	KOSDAQ		금속	N	N	N	N		N	1520	-315	5	-17.17	4367758707	2581853	254.51	2010	2015	1520	2385	1285	1835	1692.24	0.30	0	-32461	1968	1901	1768	1701	1568	1935	1735	80	550	500	1280	1	1	16008325	243	-1.55	0.66	12	16.13	-978.00	2311.00	2555	20230621	-40.51	1050	20231019	44.76	2555	-40.51	20230621	1050	44.76	20231019	2555	-40.51	20230621	1050	44.76	20231019	0.33	N	023790	500	80 억		48394	N	N	0	N	00	N
75	20231215	150335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1558	-277	5	-15.10	4194860105	2469527	243.44	2010	2015	1558	2385	1285	1835	1698.65	0.30	0	-33177	1968	1901	1768	1701	1568	1935	1735	80	550	500	1280	1	1	16008325	249	-1.59	0.67	12	15.43	-978.00	2311.00	2555	20230621	-39.02	1050	20231019	48.38	2555	-39.02	20230621	1050	48.38	20231019	2555	-39.02	20230621	1050	48.38	20231019	0.33	N	023790	500	80 억		48394	N	N	0	N	00	N
76	20231215	140334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1592	-243	5	-13.24	3990315165	2339572	230.62	2010	2015	1561	2385	1285	1835	1705.57	0.30	0	-29824	1968	1901	1768	1701	1568	1935	1735	80	550	500	1280	1	1	16008325	255	-1.63	0.69	12	14.61	-978.00	2311.00	2555	20230621	-37.69	1050	20231019	51.62	2555	-37.69	20230621	1050	51.62	20231019	2555	-37.69	20230621	1050	51.62	20231019	0.33	N	023790	500	80 억		48394	N	N	0	N	00	N
77	20231215	130333	57	100.00	KOSDAQ		금속	N	N	N	N		N	1591	-244	5	-13.30	3782927234	2210345	217.89	2010	2015	1561	2385	1285	1835	1711.46	0.30	0	-35204	1968	1901	1768	1701	1568	1935	1735	80	550	500	1280	1	1	16008325	255	-1.63	0.69	12	13.81	-978.00	2311.00	2555	20230621	-37.73	1050	20231019	51.52	2555	-37.73	20230621	1050	51.52	20231019	2555	-37.73	20230621	1050	51.52	20231019	0.33	N	023790	500	80 억		48394	N	N	0	N	00	N
78	20231215	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	1610	-225	5	-12.26	3607675306	2099865	207.00	2010	2015	1561	2385	1285	1835	1718.05	0.30	0	-29501	1968	1901	1768	1701	1568	1935	1735	80	550	500	1280	1	1	16008325	258	-1.65	0.70	12	13.12	-978.00	2311.00	2555	20230621	-36.99	1050	20231019	53.33	2555	-36.99	20230621	1050	53.33	20231019	2555	-36.99	20230621	1050	53.33	20231019	0.33	N	023790	500	80 억		48394	N	N	0	N	00	N
79	20231215	110334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1606	-229	5	-12.48	3341843336	1931665	190.42	2010	2015	1572	2385	1285	1835	1730.03	0.30	0	-37277	1968	1901	1768	1701	1568	1935	1735	80	550	500	1280	1	1	16008325	257	-1.64	0.69	12	12.07	-978.00	2311.00	2555	20230621	-37.14	1050	20231019	52.95	2555	-37.14	20230621	1050	52.95	20231019	2555	-37.14	20230621	1050	52.95	20231019	0.33	N	023790	500	80 억		48394	N	N	0	N	00	N
80	20231215	100335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1658	-177	5	-9.65	2626213557	1489780	146.86	2010	2015	1646	2385	1285	1835	1762.82	0.30	0	-13362	1968	1901	1768	1701	1568	1935	1735	80	550	500	1280	1	1	16008325	265	-1.70	0.72	12	9.31	-978.00	2311.00	2555	20230621	-35.11	1050	20231019	57.90	2555	-35.11	20230621	1050	57.90	20231019	2555	-35.11	20230621	1050	57.90	20231019	0.33	N	023790	500	80 억		48394	N	N	0	N	00	N
81	20231215	090333	57	100.00	KOSDAQ		금속	N	N	N	N		N	1866	31	2	1.69	684346829	353152	34.81	2010	2015	1835	2385	1285	1835	1937.84	0.30	0	-3599	1968	1901	1768	1701	1568	1935	1735	80	550	500	1280	1	1	16008325	299	-1.91	0.81	12	2.21	-978.00	2311.00	2555	20230621	-26.97	1050	20231019	77.71	2555	-26.97	20230621	1050	77.71	20231019	2555	-26.97	20230621	1050	77.71	20231019	0.33	N	023790	500	80 억		48394	N	N	0	N	00	N
82	20231214	160333	57	100.00	KOSDAQ		금속	N	N	N	N		N	1835	423	1	29.96	1821542330	1014386	1215.14	1656	1835	1635	1835	989	1412	1795.65	0.12	0	29391	1500	1455	1433	1388	1366	1445	1378	80	423	500	980	1	1	16008325	294	-1.88	0.79	12	6.34	-978.00	2311.00	2555	20230621	-28.18	1050	20231019	74.76	2555	-28.18	20230621	1050	74.76	20231019	2555	-28.18	20230621	1050	74.76	20231019	0.33	N	023790	500	80 억		18893	N	N	0	N	00	N
83	20231214	150344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1835	423	1	29.96	1813772940	1010152	1210.07	1656	1835	1635	1835	989	1412	1795.54	0.12	0	29391	1500	1455	1433	1388	1366	1445	1378	80	423	500	980	1	1	16008325	294	-1.88	0.79	12	6.31	-978.00	2311.00	2555	20230621	-28.18	1050	20231019	74.76	2555	-28.18	20230621	1050	74.76	20231019	2555	-28.18	20230621	1050	74.76	20231019	0.33	N	023790	500	80 억		18893	N	N	0	N	00	N
84	20231214	140343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1835	423	1	29.96	1809176265	1007647	1207.07	1656	1835	1635	1835	989	1412	1795.45	0.12	0	29391	1500	1455	1433	1388	1366	1445	1378	80	423	500	980	1	1	16008325	294	-1.88	0.79	12	6.29	-978.00	2311.00	2555	20230621	-28.18	1050	20231019	74.76	2555	-28.18	20230621	1050	74.76	20231019	2555	-28.18	20230621	1050	74.76	20231019	0.33	N	023790	500	80 억		18893	N	N	0	N	00	N
85	20231214	130339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1835	423	1	29.96	1807976175	1006993	1206.28	1656	1835	1635	1835	989	1412	1795.42	0.12	0	29391	1500	1455	1433	1388	1366	1445	1378	80	423	500	980	1	1	16008325	294	-1.88	0.79	12	6.29	-978.00	2311.00	2555	20230621	-28.18	1050	20231019	74.76	2555	-28.18	20230621	1050	74.76	20231019	2555	-28.18	20230621	1050	74.76	20231019	0.33	N	023790	500	80 억		18893	N	N	0	N	00	N
86	20231214	120346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1835	423	1	29.96	1795404590	1000142	1198.08	1656	1835	1635	1835	989	1412	1795.15	0.12	0	29391	1500	1455	1433	1388	1366	1445	1378	80	423	500	980	1	1	16008325	294	-1.88	0.79	12	6.25	-978.00	2311.00	2555	20230621	-28.18	1050	20231019	74.76	2555	-28.18	20230621	1050	74.76	20231019	2555	-28.18	20230621	1050	74.76	20231019	0.33	N	023790	500	80 억		18893	N	N	0	N	00	N
87	20231214	110335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1835	423	1	29.96	1780537420	992040	1188.37	1656	1835	1635	1835	989	1412	1794.82	0.12	0	29391	1500	1455	1433	1388	1366	1445	1378	80	423	500	980	1	1	16008325	294	-1.88	0.79	12	6.20	-978.00	2311.00	2555	20230621	-28.18	1050	20231019	74.76	2555	-28.18	20230621	1050	74.76	20231019	2555	-28.18	20230621	1050	74.76	20231019	0.33	N	023790	500	80 억		18893	N	N	0	N	00	N
88	20231214	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	1835	423	1	29.96	1734706460	967064	1158.45	1656	1835	1635	1835	989	1412	1793.79	0.12	0	29391	1500	1455	1433	1388	1366	1445	1378	80	423	500	980	1	1	16008325	294	-1.88	0.79	12	6.04	-978.00	2311.00	2555	20230621	-28.18	1050	20231019	74.76	2555	-28.18	20230621	1050	74.76	20231019	2555	-28.18	20230621	1050	74.76	20231019	0.33	N	023790	500	80 억		18893	N	N	0	N	00	N
89	20231214	090320	57	100.00	KOSDAQ		금속	N	N	N	N		N	1717	305	2	21.60	290510914	173558	207.91	1656	1734	1635	1835	989	1412	1673.85	0.12	0	9702	1500	1455	1433	1388	1366	1445	1378	80	423	500	980	1	1	16008325	275	-1.76	0.74	12	1.08	-978.00	2311.00	2555	20230621	-32.80	1050	20231019	63.52	2555	-32.80	20230621	1050	63.52	20231019	2555	-32.80	20230621	1050	63.52	20231019	0.33	N	023790	500	80 억		18893	N	N	0	N	00	N
90	20231213	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	1412	-13	5	-0.91	67986802	47287	137.09	1454	1478	1411	1852	998	1425	1437.75	0.14	0	-3079	1538	1481	1453	1396	1368	1467	1382	80	427	500	990	1	1	16008325	226	-1.44	0.61	12	0.30	-978.00	2311.00	2555	20230621	-44.74	1050	20231019	34.48	2555	-44.74	20230621	1050	34.48	20231019	2555	-44.74	20230621	1050	34.48	20231019	0.33	N	023790	500	80 억		22205	N	N	0	N	00	N
91	20231213	150340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1416	-9	5	-0.63	61964705	43026	124.74	1454	1478	1416	1852	998	1425	1440.17	0.14	0	-3040	1538	1481	1453	1396	1368	1467	1382	80	427	500	990	1	1	16008325	227	-1.45	0.61	12	0.27	-978.00	2311.00	2555	20230621	-44.58	1050	20231019	34.86	2555	-44.58	20230621	1050	34.86	20231019	2555	-44.58	20230621	1050	34.86	20231019	0.33	N	023790	500	80 억		22205	N	N	0	N	00	N
92	20231213	140339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1421	-4	5	-0.28	59193063	41070	119.07	1454	1478	1420	1852	998	1425	1441.27	0.14	0	-2873	1538	1481	1453	1396	1368	1467	1382	80	427	500	990	1	1	16008325	227	-1.45	0.61	12	0.26	-978.00	2311.00	2555	20230621	-44.38	1050	20231019	35.33	2555	-44.38	20230621	1050	35.33	20231019	2555	-44.38	20230621	1050	35.33	20231019	0.33	N	023790	500	80 억		22205	N	N	0	N	00	N
93	20231213	130338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1425	0	3	0.00	56319637	39051	113.21	1454	1478	1421	1852	998	1425	1442.21	0.14	0	-2853	1538	1481	1453	1396	1368	1467	1382	80	427	500	990	1	1	16008325	228	-1.46	0.62	12	0.24	-978.00	2311.00	2555	20230621	-44.23	1050	20231019	35.71	2555	-44.23	20230621	1050	35.71	20231019	2555	-44.23	20230621	1050	35.71	20231019	0.33	N	023790	500	80 억		22205	N	N	0	N	00	N
94	20231213	120337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1425	0	3	0.00	49497660	34269	99.35	1454	1478	1421	1852	998	1425	1444.39	0.14	0	-2853	1538	1481	1453	1396	1368	1467	1382	80	427	500	990	1	1	16008325	228	-1.46	0.62	12	0.21	-978.00	2311.00	2555	20230621	-44.23	1050	20231019	35.71	2555	-44.23	20230621	1050	35.71	20231019	2555	-44.23	20230621	1050	35.71	20231019	0.33	N	023790	500	80 억		22205	N	N	0	N	00	N
95	20231213	110338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1422	-3	5	-0.21	46837803	32400	93.93	1454	1478	1422	1852	998	1425	1445.61	0.14	0	-2865	1538	1481	1453	1396	1368	1467	1382	80	427	500	990	1	1	16008325	228	-1.45	0.62	12	0.20	-978.00	2311.00	2555	20230621	-44.34	1050	20231019	35.43	2555	-44.34	20230621	1050	35.43	20231019	2555	-44.34	20230621	1050	35.43	20231019	0.33	N	023790	500	80 억		22205	N	N	0	N	00	N
96	20231213	100342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1444	19	2	1.33	23342956	15978	46.32	1454	1478	1439	1852	998	1425	1460.94	0.14	0	-2806	1538	1481	1453	1396	1368	1467	1382	80	427	500	990	1	1	16008325	231	-1.48	0.62	12	0.10	-978.00	2311.00	2555	20230621	-43.48	1050	20231019	37.52	2555	-43.48	20230621	1050	37.52	20231019	2555	-43.48	20230621	1050	37.52	20231019	0.33	N	023790	500	80 억		22205	N	N	0	N	00	N
97	20231213	090333	57	100.00	KOSDAQ		금속	N	N	N	N		N	1477	52	2	3.65	6402570	4366	12.66	1454	1478	1454	1852	998	1425	1466.46	0.14	0	158	1538	1481	1453	1396	1368	1467	1382	80	427	500	990	1	1	16008325	236	-1.51	0.64	12	0.03	-978.00	2311.00	2555	20230621	-42.19	1050	20231019	40.67	2555	-42.19	20230621	1050	40.67	20231019	2555	-42.19	20230621	1050	40.67	20231019	0.33	N	023790	500	80 억		22205	N	N	0	N	00	N
98	20231212	160323	57	100.00	KOSDAQ		금속	N	N	N	N		N	1425	-12	5	-0.84	49931098	34492	67.66	1445	1510	1425	1868	1006	1437	1447.61	0.19	0	-7408	1462	1449	1437	1424	1412	1456	1431	80	431	500	1000	1	1	16008325	228	-1.46	0.62	12	0.22	-978.00	2311.00	2555	20230621	-44.23	1050	20231019	35.71	2555	-44.23	20230621	1050	35.71	20231019	2555	-44.23	20230621	1050	35.71	20231019	0.33	N	023790	500	80 억		30210	N	N	0	N	00	N
99	20231212	150329	57	100.00	KOSDAQ		금속	N	N	N	N		N	1434	-3	5	-0.21	46774103	32280	63.32	1445	1510	1434	1868	1006	1437	1449.01	0.19	0	-7396	1462	1449	1437	1424	1412	1456	1431	80	431	500	1000	1	1	16008325	230	-1.47	0.62	12	0.20	-978.00	2311.00	2555	20230621	-43.87	1050	20231019	36.57	2555	-43.87	20230621	1050	36.57	20231019	2555	-43.87	20230621	1050	36.57	20231019	0.33	N	023790	500	80 억		30210	N	N	0	N	00	N
100	20231212	140316	57	100.00	KOSDAQ		금속	N	N	N	N		N	1444	7	2	0.49	46756890	32268	63.30	1445	1510	1434	1868	1006	1437	1449.02	0.19	0	-7396	1462	1449	1437	1424	1412	1456	1431	80	431	500	1000	1	1	16008325	231	-1.48	0.62	12	0.20	-978.00	2311.00	2555	20230621	-43.48	1050	20231019	37.52	2555	-43.48	20230621	1050	37.52	20231019	2555	-43.48	20230621	1050	37.52	20231019	0.33	N	023790	500	80 억		30210	N	N	0	N	00	N
101	20231212	130313	57	100.00	KOSDAQ		금속	N	N	N	N		N	1444	7	2	0.49	30593958	21021	41.24	1445	1510	1438	1868	1006	1437	1455.40	0.19	0	-4174	1462	1449	1437	1424	1412	1456	1431	80	431	500	1000	1	1	16008325	231	-1.48	0.62	12	0.13	-978.00	2311.00	2555	20230621	-43.48	1050	20231019	37.52	2555	-43.48	20230621	1050	37.52	20231019	2555	-43.48	20230621	1050	37.52	20231019	0.33	N	023790	500	80 억		30210	N	N	0	N	00	N
102	20231212	120312	57	100.00	KOSDAQ		금속	N	N	N	N		N	1446	9	2	0.63	29597325	20330	39.88	1445	1510	1445	1868	1006	1437	1455.84	0.19	0	-4156	1462	1449	1437	1424	1412	1456	1431	80	431	500	1000	1	1	16008325	231	-1.48	0.63	12	0.13	-978.00	2311.00	2555	20230621	-43.41	1050	20231019	37.71	2555	-43.41	20230621	1050	37.71	20231019	2555	-43.41	20230621	1050	37.71	20231019	0.33	N	023790	500	80 억		30210	N	N	0	N	00	N
103	20231212	110315	57	100.00	KOSDAQ		금속	N	N	N	N		N	1448	11	2	0.77	23192129	15899	31.19	1445	1510	1445	1868	1006	1437	1458.72	0.19	0	-1939	1462	1449	1437	1424	1412	1456	1431	80	431	500	1000	1	1	16008325	232	-1.48	0.63	12	0.10	-978.00	2311.00	2555	20230621	-43.33	1050	20231019	37.90	2555	-43.33	20230621	1050	37.90	20231019	2555	-43.33	20230621	1050	37.90	20231019	0.33	N	023790	500	80 억		30210	N	N	0	N	00	N
104	20231212	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	1449	12	2	0.84	17002400	11616	22.79	1445	1510	1445	1868	1006	1437	1463.71	0.19	0	629	1462	1449	1437	1424	1412	1456	1431	80	431	500	1000	1	1	16008325	232	-1.48	0.63	12	0.07	-978.00	2311.00	2555	20230621	-43.29	1050	20231019	38.00	2555	-43.29	20230621	1050	38.00	20231019	2555	-43.29	20230621	1050	38.00	20231019	0.33	N	023790	500	80 억		30210	N	N	0	N	00	N
105	20231212	090325	57	100.00	KOSDAQ		금속	N	N	N	N		N	1470	33	2	2.30	11262146	7674	15.05	1445	1510	1445	1868	1006	1437	1467.57	0.19	0	1724	1462	1449	1437	1424	1412	1456	1431	80	431	500	1000	1	1	16008325	235	-1.50	0.64	12	0.05	-978.00	2311.00	2555	20230621	-42.47	1050	20231019	40.00	2555	-42.47	20230621	1050	40.00	20231019	2555	-42.47	20230621	1050	40.00	20231019	0.33	N	023790	500	80 억		30210	N	N	0	N	00	N
106	20231211	160327	57	100.00	KOSDAQ		금속	N	N	N	N		N	1437	12	2	0.84	73256417	50973	113.19	1425	1450	1425	1852	998	1425	1437.16	0.25	1804	-6449	1458	1441	1415	1398	1372	1450	1407	80	427	500	990	1	1	16008325	230	-1.47	0.62	12	0.32	-978.00	2311.00	2555	20230621	-43.76	1050	20231019	36.86	2555	-43.76	20230621	1050	36.86	20231019	2555	-43.76	20230621	1050	36.86	20231019	0.33	N	023790	500	80 억		39813	N	N	0	N	00	N
107	20231211	150325	57	100.00	KOSDAQ		금속	N	N	N	N		N	1437	12	2	0.84	72826098	50674	112.53	1425	1450	1425	1852	998	1425	1437.15	0.25	1804	-6546	1458	1441	1415	1398	1372	1450	1407	80	427	500	990	1	1	16008325	230	-1.47	0.62	12	0.32	-978.00	2311.00	2555	20230621	-43.76	1050	20231019	36.86	2555	-43.76	20230621	1050	36.86	20231019	2555	-43.76	20230621	1050	36.86	20231019	0.33	N	023790	500	80 억		39813	N	N	0	N	00	N
108	20231211	140325	57	100.00	KOSDAQ		금속	N	N	N	N		N	1442	17	2	1.19	64316717	44785	99.45	1425	1450	1425	1852	998	1425	1436.12	0.25	1804	-6551	1458	1441	1415	1398	1372	1450	1407	80	427	500	990	1	1	16008325	231	-1.47	0.62	12	0.28	-978.00	2311.00	2555	20230621	-43.56	1050	20231019	37.33	2555	-43.56	20230621	1050	37.33	20231019	2555	-43.56	20230621	1050	37.33	20231019	0.33	N	023790	500	80 억		39813	N	N	0	N	00	N
109	20231211	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	1447	22	2	1.54	54150234	37761	83.85	1425	1447	1425	1852	998	1425	1434.03	0.25	1804	-6250	1458	1441	1415	1398	1372	1450	1407	80	427	500	990	1	1	16008325	232	-1.48	0.63	12	0.24	-978.00	2311.00	2555	20230621	-43.37	1050	20231019	37.81	2555	-43.37	20230621	1050	37.81	20231019	2555	-43.37	20230621	1050	37.81	20231019	0.33	N	023790	500	80 억		39813	N	N	0	N	00	N
110	20231211	120327	57	100.00	KOSDAQ		금속	N	N	N	N		N	1431	6	2	0.42	48475545	33823	75.11	1425	1442	1425	1852	998	1425	1433.21	0.25	1804	-6401	1458	1441	1415	1398	1372	1450	1407	80	427	500	990	1	1	16008325	229	-1.46	0.62	12	0.21	-978.00	2311.00	2555	20230621	-43.99	1050	20231019	36.29	2555	-43.99	20230621	1050	36.29	20231019	2555	-43.99	20230621	1050	36.29	20231019	0.33	N	023790	500	80 억		39813	N	N	0	N	00	N
111	20231211	110325	57	100.00	KOSDAQ		금속	N	N	N	N		N	1430	5	2	0.35	25004631	17432	38.71	1425	1442	1425	1852	998	1425	1434.41	0.25	1804	-4890	1458	1441	1415	1398	1372	1450	1407	80	427	500	990	1	1	16008325	229	-1.46	0.62	12	0.11	-978.00	2311.00	2555	20230621	-44.03	1050	20231019	36.19	2555	-44.03	20230621	1050	36.19	20231019	2555	-44.03	20230621	1050	36.19	20231019	0.33	N	023790	500	80 억		39813	N	N	0	N	00	N
112	20231211	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	1429	4	2	0.28	23221058	16185	35.94	1425	1442	1425	1852	998	1425	1434.73	0.25	1804	-4899	1458	1441	1415	1398	1372	1450	1407	80	427	500	990	1	1	16008325	229	-1.46	0.62	12	0.10	-978.00	2311.00	2555	20230621	-44.07	1050	20231019	36.10	2555	-44.07	20230621	1050	36.10	20231019	2555	-44.07	20230621	1050	36.10	20231019	0.33	N	023790	500	80 억		39813	N	N	0	N	00	N
113	20231211	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	1442	17	2	1.19	12354765	8612	19.12	1425	1442	1425	1852	998	1425	1434.60	0.25	1804	-5339	1458	1441	1415	1398	1372	1450	1407	80	427	500	990	1	1	16008325	231	-1.47	0.62	12	0.05	-978.00	2311.00	2555	20230621	-43.56	1050	20231019	37.33	2555	-43.56	20230621	1050	37.33	20231019	2555	-43.56	20230621	1050	37.33	20231019	0.33	N	023790	500	80 억		39813	N	N	0	N	00	N
114	20231208	160322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1425	15	2	1.06	63115884	45033	130.92	1410	1432	1389	1833	987	1410	1401.55	0.25	0	-1804	1481	1445	1422	1386	1363	1434	1375	80	423	500	980	1	1	16008325	228	-1.46	0.62	12	0.28	-978.00	2311.00	2555	20230621	-44.23	1050	20231019	35.71	2555	-44.23	20230621	1050	35.71	20231019	2555	-44.23	20230621	1050	35.71	20231019	0.33	N	023790	500	80 억		39813	N	N	0	N	00	N
115	20231208	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	1400	-10	5	-0.71	62292563	44454	129.23	1410	1432	1389	1833	987	1410	1401.28	0.25	0	-1775	1481	1445	1422	1386	1363	1434	1375	80	423	500	980	1	1	16008325	224	-1.43	0.61	12	0.28	-978.00	2311.00	2555	20230621	-45.21	1050	20231019	33.33	2555	-45.21	20230621	1050	33.33	20231019	2555	-45.21	20230621	1050	33.33	20231019	0.33	N	023790	500	80 억		39813	N	N	0	N	00	N
116	20231208	140322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1401	-9	5	-0.64	49347453	35301	102.63	1410	1432	1389	1833	987	1410	1397.91	0.25	0	2809	1481	1445	1422	1386	1363	1434	1375	80	423	500	980	1	1	16008325	224	-1.43	0.61	12	0.22	-978.00	2311.00	2555	20230621	-45.17	1050	20231019	33.43	2555	-45.17	20230621	1050	33.43	20231019	2555	-45.17	20230621	1050	33.43	20231019	0.33	N	023790	500	80 억		39813	N	N	0	N	00	N
117	20231208	130323	57	100.00	KOSDAQ		금속	N	N	N	N		N	1395	-15	5	-1.06	44849862	32082	93.27	1410	1432	1389	1833	987	1410	1397.98	0.25	0	2798	1481	1445	1422	1386	1363	1434	1375	80	423	500	980	1	1	16008325	223	-1.43	0.60	12	0.20	-978.00	2311.00	2555	20230621	-45.40	1050	20231019	32.86	2555	-45.40	20230621	1050	32.86	20231019	2555	-45.40	20230621	1050	32.86	20231019	0.33	N	023790	500	80 억		39813	N	N	0	N	00	N
118	20231208	120319	57	100.00	KOSDAQ		금속	N	N	N	N		N	1395	-15	5	-1.06	37952386	27139	78.90	1410	1432	1389	1833	987	1410	1398.44	0.25	0	2798	1481	1445	1422	1386	1363	1434	1375	80	423	500	980	1	1	16008325	223	-1.43	0.60	12	0.17	-978.00	2311.00	2555	20230621	-45.40	1050	20231019	32.86	2555	-45.40	20230621	1050	32.86	20231019	2555	-45.40	20230621	1050	32.86	20231019	0.33	N	023790	500	80 억		39813	N	N	0	N	00	N
119	20231208	110317	57	100.00	KOSDAQ		금속	N	N	N	N		N	1391	-19	5	-1.35	36851256	26348	76.60	1410	1432	1389	1833	987	1410	1398.64	0.25	0	2798	1481	1445	1422	1386	1363	1434	1375	80	423	500	980	1	1	16008325	223	-1.42	0.60	12	0.16	-978.00	2311.00	2555	20230621	-45.56	1050	20231019	32.48	2555	-45.56	20230621	1050	32.48	20231019	2555	-45.56	20230621	1050	32.48	20231019	0.33	N	023790	500	80 억		39813	N	N	0	N	00	N
120	20231208	100323	57	100.00	KOSDAQ		금속	N	N	N	N		N	1395	-15	5	-1.06	29476031	21051	61.20	1410	1432	1389	1833	987	1410	1400.22	0.25	0	2778	1481	1445	1422	1386	1363	1434	1375	80	423	500	980	1	1	16008325	223	-1.43	0.60	12	0.13	-978.00	2311.00	2555	20230621	-45.40	1050	20231019	32.86	2555	-45.40	20230621	1050	32.86	20231019	2555	-45.40	20230621	1050	32.86	20231019	0.33	N	023790	500	80 억		39813	N	N	0	N	00	N
121	20231208	090320	57	100.00	KOSDAQ		금속	N	N	N	N		N	1410	0	3	0.00	9357109	6635	19.29	1410	1432	1407	1833	987	1410	1410.27	0.25	0	907	1481	1445	1422	1386	1363	1434	1375	80	423	500	980	1	1	16008325	226	-1.44	0.61	12	0.04	-978.00	2311.00	2555	20230621	-44.81	1050	20231019	34.29	2555	-44.81	20230621	1050	34.29	20231019	2555	-44.81	20230621	1050	34.29	20231019	0.33	N	023790	500	80 억		39813	N	N	0	N	00	N
122	20231207	160320	57	100.00	KOSDAQ		금속	N	N	N	N		N	1410	-30	5	-2.08	48753359	34298	47.74	1440	1458	1399	1872	1008	1440	1422.02	0.31	0	-10298	1512	1476	1443	1407	1374	1494	1425	80	432	500	1000	1	1	16008325	226	-1.44	0.61	12	0.21	-978.00	2311.00	2555	20230621	-44.81	1050	20231019	34.29	2555	-44.81	20230621	1050	34.29	20231019	2555	-44.81	20230621	1050	34.29	20231019	0.34	N	023790	500	80 억		50016	N	N	0	N	00	N
123	20231207	150321	57	100.00	KOSDAQ		금속	N	N	N	N		N	1408	-32	5	-2.22	41161306	28901	40.22	1440	1458	1407	1872	1008	1440	1424.22	0.31	0	-10260	1512	1476	1443	1407	1374	1494	1425	80	432	500	1000	1	1	16008325	225	-1.44	0.61	12	0.18	-978.00	2311.00	2555	20230621	-44.89	1050	20231019	34.10	2555	-44.89	20230621	1050	34.10	20231019	2555	-44.89	20230621	1050	34.10	20231019	0.34	N	023790	500	80 억		50016	N	N	0	N	00	N
124	20231207	140320	57	100.00	KOSDAQ		금속	N	N	N	N		N	1419	-21	5	-1.46	27328088	19107	26.59	1440	1458	1415	1872	1008	1440	1430.27	0.31	0	-7821	1512	1476	1443	1407	1374	1494	1425	80	432	500	1000	1	1	16008325	227	-1.45	0.61	12	0.12	-978.00	2311.00	2555	20230621	-44.46	1050	20231019	35.14	2555	-44.46	20230621	1050	35.14	20231019	2555	-44.46	20230621	1050	35.14	20231019	0.34	N	023790	500	80 억		50016	N	N	0	N	00	N
125	20231207	130320	57	100.00	KOSDAQ		금속	N	N	N	N		N	1430	-10	5	-0.69	23558485	16458	22.91	1440	1458	1415	1872	1008	1440	1431.43	0.31	0	-6191	1512	1476	1443	1407	1374	1494	1425	80	432	500	1000	1	1	16008325	229	-1.46	0.62	12	0.10	-978.00	2311.00	2555	20230621	-44.03	1050	20231019	36.19	2555	-44.03	20230621	1050	36.19	20231019	2555	-44.03	20230621	1050	36.19	20231019	0.34	N	023790	500	80 억		50016	N	N	0	N	00	N
126	20231207	120320	57	100.00	KOSDAQ		금속	N	N	N	N		N	1425	-15	5	-1.04	15528785	10809	15.04	1440	1458	1425	1872	1008	1440	1436.65	0.31	0	-3172	1512	1476	1443	1407	1374	1494	1425	80	432	500	1000	1	1	16008325	228	-1.46	0.62	12	0.07	-978.00	2311.00	2555	20230621	-44.23	1050	20231019	35.71	2555	-44.23	20230621	1050	35.71	20231019	2555	-44.23	20230621	1050	35.71	20231019	0.34	N	023790	500	80 억		50016	N	N	0	N	00	N
127	20231207	110317	57	100.00	KOSDAQ		금속	N	N	N	N		N	1432	-8	5	-0.56	12722182	8844	12.31	1440	1458	1429	1872	1008	1440	1438.51	0.31	0	-2745	1512	1476	1443	1407	1374	1494	1425	80	432	500	1000	1	1	16008325	229	-1.46	0.62	12	0.06	-978.00	2311.00	2555	20230621	-43.95	1050	20231019	36.38	2555	-43.95	20230621	1050	36.38	20231019	2555	-43.95	20230621	1050	36.38	20231019	0.34	N	023790	500	80 억		50016	N	N	0	N	00	N
128	20231207	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1444	4	2	0.28	11290801	7848	10.92	1440	1458	1429	1872	1008	1440	1438.69	0.31	0	-2729	1512	1476	1443	1407	1374	1494	1425	80	432	500	1000	1	1	16008325	231	-1.48	0.62	12	0.05	-978.00	2311.00	2555	20230621	-43.48	1050	20231019	37.52	2555	-43.48	20230621	1050	37.52	20231019	2555	-43.48	20230621	1050	37.52	20231019	0.34	N	023790	500	80 억		50016	N	N	0	N	00	N
129	20231207	090320	57	100.00	KOSDAQ		금속	N	N	N	N		N	1440	0	3	0.00	2053440	1426	1.98	1440	1440	1440	1872	1008	1440	1440.00	0.31	0	-398	1512	1476	1443	1407	1374	1494	1425	80	432	500	1000	1	1	16008325	231	-1.47	0.62	12	0.01	-978.00	2311.00	2555	20230621	-43.64	1050	20231019	37.14	2555	-43.64	20230621	1050	37.14	20231019	2555	-43.64	20230621	1050	37.14	20231019	0.34	N	023790	500	80 억		50016	N	N	0	N	00	N
130	20231206	160314	57	100.00	KOSDAQ		금속	N	N	N	N		N	1440	21	2	1.48	103441664	71849	142.22	1419	1479	1410	1844	994	1419	1439.71	0.28	0	5512	1532	1475	1443	1386	1354	1459	1370	80	425	500	990	1	1	16008325	231	-1.47	0.62	12	0.45	-978.00	2311.00	2555	20230621	-43.64	1050	20231019	37.14	2555	-43.64	20230621	1050	37.14	20231019	2555	-43.64	20230621	1050	37.14	20231019	0.34	N	023790	500	80 억		44504	N	N	0	N	00	N
131	20231206	150321	57	100.00	KOSDAQ		금속	N	N	N	N		N	1428	9	2	0.63	96005234	66641	131.92	1419	1479	1410	1844	994	1419	1440.63	0.28	0	5696	1532	1475	1443	1386	1354	1459	1370	80	425	500	990	1	1	16008325	229	-1.46	0.62	12	0.42	-978.00	2311.00	2555	20230621	-44.11	1050	20231019	36.00	2555	-44.11	20230621	1050	36.00	20231019	2555	-44.11	20230621	1050	36.00	20231019	0.34	N	023790	500	80 억		44504	N	N	0	N	00	N
132	20231206	140319	57	100.00	KOSDAQ		금속	N	N	N	N		N	1425	6	2	0.42	90741136	62963	124.63	1419	1479	1410	1844	994	1419	1441.18	0.28	0	5673	1532	1475	1443	1386	1354	1459	1370	80	425	500	990	1	1	16008325	228	-1.46	0.62	12	0.39	-978.00	2311.00	2555	20230621	-44.23	1050	20231019	35.71	2555	-44.23	20230621	1050	35.71	20231019	2555	-44.23	20230621	1050	35.71	20231019	0.34	N	023790	500	80 억		44504	N	N	0	N	00	N
133	20231206	130318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1443	24	2	1.69	79397458	55016	108.90	1419	1479	1410	1844	994	1419	1443.17	0.28	0	5075	1532	1475	1443	1386	1354	1459	1370	80	425	500	990	1	1	16008325	231	-1.48	0.62	12	0.34	-978.00	2311.00	2555	20230621	-43.52	1050	20231019	37.43	2555	-43.52	20230621	1050	37.43	20231019	2555	-43.52	20230621	1050	37.43	20231019	0.34	N	023790	500	80 억		44504	N	N	0	N	00	N
134	20231206	120316	57	100.00	KOSDAQ		금속	N	N	N	N		N	1440	21	2	1.48	67241836	46565	92.18	1419	1479	1410	1844	994	1419	1444.04	0.28	0	5061	1532	1475	1443	1386	1354	1459	1370	80	425	500	990	1	1	16008325	231	-1.47	0.62	12	0.29	-978.00	2311.00	2555	20230621	-43.64	1050	20231019	37.14	2555	-43.64	20230621	1050	37.14	20231019	2555	-43.64	20230621	1050	37.14	20231019	0.34	N	023790	500	80 억		44504	N	N	0	N	00	N
135	20231206	110320	57	100.00	KOSDAQ		금속	N	N	N	N		N	1431	12	2	0.85	62640357	43357	85.82	1419	1479	1410	1844	994	1419	1444.76	0.28	0	5693	1532	1475	1443	1386	1354	1459	1370	80	425	500	990	1	1	16008325	229	-1.46	0.62	12	0.27	-978.00	2311.00	2555	20230621	-43.99	1050	20231019	36.29	2555	-43.99	20230621	1050	36.29	20231019	2555	-43.99	20230621	1050	36.29	20231019	0.34	N	023790	500	80 억		44504	N	N	0	N	00	N
136	20231206	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1445	26	2	1.83	51091007	35329	69.93	1419	1479	1410	1844	994	1419	1446.15	0.28	0	1935	1532	1475	1443	1386	1354	1459	1370	80	425	500	990	1	1	16008325	231	-1.48	0.63	12	0.22	-978.00	2311.00	2555	20230621	-43.44	1050	20231019	37.62	2555	-43.44	20230621	1050	37.62	20231019	2555	-43.44	20230621	1050	37.62	20231019	0.34	N	023790	500	80 억		44504	N	N	0	N	00	N
137	20231206	090318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1410	-9	5	-0.63	4095066	2893	5.73	1419	1419	1410	1844	994	1419	1415.51	0.28	0	-2514	1532	1475	1443	1386	1354	1459	1370	80	425	500	990	1	1	16008325	226	-1.44	0.61	12	0.02	-978.00	2311.00	2555	20230621	-44.81	1050	20231019	34.29	2555	-44.81	20230621	1050	34.29	20231019	2555	-44.81	20230621	1050	34.29	20231019	0.34	N	023790	500	80 억		44504	N	N	0	N	00	N
138	20231205	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1419	-39	5	-2.67	73091329	50518	31.21	1458	1500	1411	1895	1021	1458	1446.84	0.27	0	2235	1568	1513	1444	1389	1320	1540	1416	80	437	500	1020	1	1	16008325	227	-1.45	0.61	12	0.32	-978.00	2311.00	2555	20230621	-44.46	1050	20231019	35.14	2555	-44.46	20230621	1050	35.14	20231019	2555	-44.46	20230621	1050	35.14	20231019	0.34	N	023790	500	80 억		43310	N	N	0	N	00	N
139	20231205	150318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1423	-35	5	-2.40	68955215	47598	29.41	1458	1500	1411	1895	1021	1458	1448.70	0.27	0	2272	1568	1513	1444	1389	1320	1540	1416	80	437	500	1020	1	1	16008325	228	-1.46	0.62	12	0.30	-978.00	2311.00	2555	20230621	-44.31	1050	20231019	35.52	2555	-44.31	20230621	1050	35.52	20231019	2555	-44.31	20230621	1050	35.52	20231019	0.34	N	023790	500	80 억		43310	N	N	0	N	00	N
140	20231205	140319	57	100.00	KOSDAQ		금속	N	N	N	N		N	1427	-31	5	-2.13	55648595	38240	23.63	1458	1500	1423	1895	1021	1458	1455.25	0.27	0	3873	1568	1513	1444	1389	1320	1540	1416	80	437	500	1020	1	1	16008325	228	-1.46	0.62	12	0.24	-978.00	2311.00	2555	20230621	-44.15	1050	20231019	35.90	2555	-44.15	20230621	1050	35.90	20231019	2555	-44.15	20230621	1050	35.90	20231019	0.34	N	023790	500	80 억		43310	N	N	0	N	00	N
141	20231205	130319	57	100.00	KOSDAQ		금속	N	N	N	N		N	1448	-10	5	-0.69	51074442	35052	21.66	1458	1500	1431	1895	1021	1458	1457.10	0.27	0	4370	1568	1513	1444	1389	1320	1540	1416	80	437	500	1020	1	1	16008325	232	-1.48	0.63	12	0.22	-978.00	2311.00	2555	20230621	-43.33	1050	20231019	37.90	2555	-43.33	20230621	1050	37.90	20231019	2555	-43.33	20230621	1050	37.90	20231019	0.34	N	023790	500	80 억		43310	N	N	0	N	00	N
142	20231205	120316	57	100.00	KOSDAQ		금속	N	N	N	N		N	1446	-12	5	-0.82	44640565	30599	18.90	1458	1500	1431	1895	1021	1458	1458.89	0.27	0	4573	1568	1513	1444	1389	1320	1540	1416	80	437	500	1020	1	1	16008325	231	-1.48	0.63	12	0.19	-978.00	2311.00	2555	20230621	-43.41	1050	20231019	37.71	2555	-43.41	20230621	1050	37.71	20231019	2555	-43.41	20230621	1050	37.71	20231019	0.34	N	023790	500	80 억		43310	N	N	0	N	00	N
143	20231205	110316	57	100.00	KOSDAQ		금속	N	N	N	N		N	1459	1	2	0.07	38498975	26368	16.29	1458	1500	1431	1895	1021	1458	1460.06	0.27	0	5354	1568	1513	1444	1389	1320	1540	1416	80	437	500	1020	1	1	16008325	234	-1.49	0.63	12	0.16	-978.00	2311.00	2555	20230621	-42.90	1050	20231019	38.95	2555	-42.90	20230621	1050	38.95	20231019	2555	-42.90	20230621	1050	38.95	20231019	0.34	N	023790	500	80 억		43310	N	N	0	N	00	N
144	20231205	100317	57	100.00	KOSDAQ		금속	N	N	N	N		N	1459	1	2	0.07	35015593	23981	14.82	1458	1500	1431	1895	1021	1458	1460.14	0.27	0	5370	1568	1513	1444	1389	1320	1540	1416	80	437	500	1020	1	1	16008325	234	-1.49	0.63	12	0.15	-978.00	2311.00	2555	20230621	-42.90	1050	20231019	38.95	2555	-42.90	20230621	1050	38.95	20231019	2555	-42.90	20230621	1050	38.95	20231019	0.34	N	023790	500	80 억		43310	N	N	0	N	00	N
145	20231205	090315	57	100.00	KOSDAQ		금속	N	N	N	N		N	1432	-26	5	-1.78	1605351	1105	0.68	1458	1458	1431	1895	1021	1458	1452.81	0.27	0	-6	1568	1513	1444	1389	1320	1540	1416	80	437	500	1020	1	1	16008325	229	-1.46	0.62	12	0.01	-978.00	2311.00	2555	20230621	-43.95	1050	20231019	36.38	2555	-43.95	20230621	1050	36.38	20231019	2555	-43.95	20230621	1050	36.38	20231019	0.34	N	023790	500	80 억		43310	N	N	0	N	00	N
146	20231204	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	1458	77	2	5.58	231919212	160840	28.71	1381	1499	1375	1795	967	1381	1441.92	0.26	0	15956	1518	1449	1415	1346	1312	1432	1329	80	414	500	960	1	1	16008325	233	-1.49	0.63	12	1.00	-978.00	2311.00	2555	20230621	-42.94	1050	20231019	38.86	2555	-42.94	20230621	1050	38.86	20231019	2555	-42.94	20230621	1050	38.86	20231019	0.34	N	023790	500	80 억		42251	N	N	0	N	00	N
147	20231204	150318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1461	80	2	5.79	217032757	150744	26.91	1381	1499	1375	1795	967	1381	1439.74	0.26	0	15640	1518	1449	1415	1346	1312	1432	1329	80	414	500	960	1	1	16008325	234	-1.49	0.63	12	0.94	-978.00	2311.00	2555	20230621	-42.82	1050	20231019	39.14	2555	-42.82	20230621	1050	39.14	20231019	2555	-42.82	20230621	1050	39.14	20231019	0.34	N	023790	500	80 억		42251	N	N	0	N	00	N
148	20231204	140316	57	100.00	KOSDAQ		금속	N	N	N	N		N	1463	82	2	5.94	180718923	125790	22.45	1381	1499	1375	1795	967	1381	1436.67	0.26	0	-176	1518	1449	1415	1346	1312	1432	1329	80	414	500	960	1	1	16008325	234	-1.50	0.63	12	0.79	-978.00	2311.00	2555	20230621	-42.74	1050	20231019	39.33	2555	-42.74	20230621	1050	39.33	20231019	2555	-42.74	20230621	1050	39.33	20231019	0.34	N	023790	500	80 억		42251	N	N	0	N	00	N
149	20231204	130315	57	100.00	KOSDAQ		금속	N	N	N	N		N	1469	88	2	6.37	150889433	105546	18.84	1381	1499	1375	1795	967	1381	1429.61	0.26	0	-2973	1518	1449	1415	1346	1312	1432	1329	80	414	500	960	1	1	16008325	235	-1.50	0.64	12	0.66	-978.00	2311.00	2555	20230621	-42.50	1050	20231019	39.90	2555	-42.50	20230621	1050	39.90	20231019	2555	-42.50	20230621	1050	39.90	20231019	0.34	N	023790	500	80 억		42251	N	N	0	N	00	N
150	20231204	120316	57	100.00	KOSDAQ		금속	N	N	N	N		N	1445	64	2	4.63	107312660	75723	13.52	1381	1462	1375	1795	967	1381	1417.17	0.26	0	-6347	1518	1449	1415	1346	1312	1432	1329	80	414	500	960	1	1	16008325	231	-1.48	0.63	12	0.47	-978.00	2311.00	2555	20230621	-43.44	1050	20231019	37.62	2555	-43.44	20230621	1050	37.62	20231019	2555	-43.44	20230621	1050	37.62	20231019	0.34	N	023790	500	80 억		42251	N	N	0	N	00	N
151	20231204	110316	57	100.00	KOSDAQ		금속	N	N	N	N		N	1404	23	2	1.67	81578247	57864	10.33	1381	1442	1375	1795	967	1381	1409.83	0.26	0	-10138	1518	1449	1415	1346	1312	1432	1329	80	414	500	960	1	1	16008325	225	-1.44	0.61	12	0.36	-978.00	2311.00	2555	20230621	-45.05	1050	20231019	33.71	2555	-45.05	20230621	1050	33.71	20231019	2555	-45.05	20230621	1050	33.71	20231019	0.34	N	023790	500	80 억		42251	N	N	0	N	00	N
152	20231204	100316	57	100.00	KOSDAQ		금속	N	N	N	N		N	1416	35	2	2.53	60213677	42702	7.62	1381	1442	1375	1795	967	1381	1410.09	0.26	0	-9812	1518	1449	1415	1346	1312	1432	1329	80	414	500	960	1	1	16008325	227	-1.45	0.61	12	0.27	-978.00	2311.00	2555	20230621	-44.58	1050	20231019	34.86	2555	-44.58	20230621	1050	34.86	20231019	2555	-44.58	20230621	1050	34.86	20231019	0.34	N	023790	500	80 억		42251	N	N	0	N	00	N
153	20231204	090315	57	100.00	KOSDAQ		금속	N	N	N	N		N	1394	13	2	0.94	7094380	5131	0.92	1381	1395	1381	1795	967	1381	1382.65	0.26	0	979	1518	1449	1415	1346	1312	1432	1329	80	414	500	960	1	1	16008325	223	-1.43	0.60	12	0.03	-978.00	2311.00	2555	20230621	-45.44	1050	20231019	32.76	2555	-45.44	20230621	1050	32.76	20231019	2555	-45.44	20230621	1050	32.76	20231019	0.34	N	023790	500	80 억		42251	N	N	0	N	00	N
154	20231201	160315	57	100.00	KOSDAQ		금속	N	N	N	N		N	1381	-83	5	-5.67	143600082	99530	49.37	1464	1484	1381	1903	1025	1464	1442.78	3.05	0	16058	1584	1523	1470	1409	1356	1554	1440	80	439	500	1020	1	1	16008325	221	-1.41	0.60	12	0.62	-978.00	2311.00	2555	20230621	-45.95	1050	20231019	31.52	2555	-45.95	20230621	1050	31.52	20231019	2555	-45.95	20230621	1050	31.52	20231019	0.36	N	023790	500	80 억		488661	N	N	0	N	00	N
155	20231201	150315	57	100.00	KOSDAQ		금속	N	N	N	N		N	1436	-28	5	-1.91	113956111	78243	38.81	1464	1484	1429	1903	1025	1464	1456.44	3.05	0	12945	1584	1523	1470	1409	1356	1554	1440	80	439	500	1020	1	1	16008325	230	-1.47	0.62	12	0.49	-978.00	2311.00	2555	20230621	-43.80	1050	20231019	36.76	2555	-43.80	20230621	1050	36.76	20231019	2555	-43.80	20230621	1050	36.76	20231019	0.36	N	023790	500	80 억		488661	N	N	0	N	00	N
156	20231201	140315	57	100.00	KOSDAQ		금속	N	N	N	N		N	1450	-14	5	-0.96	105641124	72451	35.94	1464	1484	1429	1903	1025	1464	1458.10	3.05	0	14681	1584	1523	1470	1409	1356	1554	1440	80	439	500	1020	1	1	16008325	232	-1.48	0.63	12	0.45	-978.00	2311.00	2555	20230621	-43.25	1050	20231019	38.10	2555	-43.25	20230621	1050	38.10	20231019	2555	-43.25	20230621	1050	38.10	20231019	0.36	N	023790	500	80 억		488661	N	N	0	N	00	N
157	20231201	130314	57	100.00	KOSDAQ		금속	N	N	N	N		N	1454	-10	5	-0.68	104460699	71639	35.53	1464	1484	1429	1903	1025	1464	1458.15	3.05	0	14667	1584	1523	1470	1409	1356	1554	1440	80	439	500	1020	1	1	16008325	233	-1.49	0.63	12	0.45	-978.00	2311.00	2555	20230621	-43.09	1050	20231019	38.48	2555	-43.09	20230621	1050	38.48	20231019	2555	-43.09	20230621	1050	38.48	20231019	0.36	N	023790	500	80 억		488661	N	N	0	N	00	N
158	20231201	120316	57	100.00	KOSDAQ		금속	N	N	N	N		N	1467	3	2	0.20	83107720	57010	28.28	1464	1484	1429	1903	1025	1464	1457.77	3.05	0	14546	1584	1523	1470	1409	1356	1554	1440	80	439	500	1020	1	1	16008325	235	-1.50	0.63	12	0.36	-978.00	2311.00	2555	20230621	-42.58	1050	20231019	39.71	2555	-42.58	20230621	1050	39.71	20231019	2555	-42.58	20230621	1050	39.71	20231019	0.36	N	023790	500	80 억		488661	N	N	0	N	00	N
159	20231201	110315	57	100.00	KOSDAQ		금속	N	N	N	N		N	1469	5	2	0.34	74324094	51032	25.31	1464	1484	1429	1903	1025	1464	1456.42	3.05	0	14522	1584	1523	1470	1409	1356	1554	1440	80	439	500	1020	1	1	16008325	235	-1.50	0.64	12	0.32	-978.00	2311.00	2555	20230621	-42.50	1050	20231019	39.90	2555	-42.50	20230621	1050	39.90	20231019	2555	-42.50	20230621	1050	39.90	20231019	0.36	N	023790	500	80 억		488661	N	N	0	N	00	N
160	20231201	100316	57	100.00	KOSDAQ		금속	N	N	N	N		N	1464	0	3	0.00	51193362	35278	17.50	1464	1484	1429	1903	1025	1464	1451.14	3.05	0	6734	1584	1523	1470	1409	1356	1554	1440	80	439	500	1020	1	1	16008325	234	-1.50	0.63	12	0.22	-978.00	2311.00	2555	20230621	-42.70	1050	20231019	39.43	2555	-42.70	20230621	1050	39.43	20231019	2555	-42.70	20230621	1050	39.43	20231019	0.36	N	023790	500	80 억		488661	N	N	0	N	00	N
161	20231201	090312	57	100.00	KOSDAQ		금속	N	N	N	N		N	1464	0	3	0.00	4661378	3184	1.58	1464	1465	1464	1903	1025	1464	1464.00	3.05	0	-2648	1584	1523	1470	1409	1356	1554	1440	80	439	500	1020	1	1	16008325	234	-1.50	0.63	12	0.02	-978.00	2311.00	2555	20230621	-42.70	1050	20231019	39.43	2555	-42.70	20230621	1050	39.43	20231019	2555	-42.70	20230621	1050	39.43	20231019	0.36	N	023790	500	80 억		488661	N	N	0	N	00	N