KissMeData/073640/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	160710	57	100.00	KOSDAQ		금속	N	N	N	N		N	1417	39	2	2.83	1753112115	1262248	56.46	1379	1418	1342	1791	965	1378	1388.60	1.40	252882	220327	1484	1430	1369	1315	1254	1458	1343	96	413	100	850	1	1	95587404	1354	4.11	1.27	12	1.32	345.00	1119.00	7640	20230712	-81.45	1078	20231214	31.45	7640	-81.45	20230712	1078	31.45	20231214	7640	-81.45	20230712	1078	31.45	20231214	0.01	N	073640	100	95 억		1333472	N	N	0	N	00	N
3	20231229	150705	57	100.00	KOSDAQ		금속	N	N	N	N		N	1417	39	2	2.83	1753112115	1262248	56.46	1379	1418	1342	1791	965	1378	1388.60	1.40	252882	220327	1484	1430	1369	1315	1254	1458	1343	96	413	100	850	1	1	95587404	1354	4.11	1.27	12	1.32	345.00	1119.00	7640	20230712	-81.45	1078	20231214	31.45	7640	-81.45	20230712	1078	31.45	20231214	7640	-81.45	20230712	1078	31.45	20231214	0.01	N	073640	100	95 억		1333472	N	N	0	N	00	N
4	20231229	140706	57	100.00	KOSDAQ		금속	N	N	N	N		N	1417	39	2	2.83	1753112115	1262248	56.46	1379	1418	1342	1791	965	1378	1388.60	1.40	252882	220327	1484	1430	1369	1315	1254	1458	1343	96	413	100	850	1	1	95587404	1354	4.11	1.27	12	1.32	345.00	1119.00	7640	20230712	-81.45	1078	20231214	31.45	7640	-81.45	20230712	1078	31.45	20231214	7640	-81.45	20230712	1078	31.45	20231214	0.01	N	073640	100	95 억		1333472	N	N	0	N	00	N
5	20231229	130706	57	100.00	KOSDAQ		금속	N	N	N	N		N	1417	39	2	2.83	1753112115	1262248	56.46	1379	1418	1342	1791	965	1378	1388.60	1.40	252882	220327	1484	1430	1369	1315	1254	1458	1343	96	413	100	850	1	1	95587404	1354	4.11	1.27	12	1.32	345.00	1119.00	7640	20230712	-81.45	1078	20231214	31.45	7640	-81.45	20230712	1078	31.45	20231214	7640	-81.45	20230712	1078	31.45	20231214	0.01	N	073640	100	95 억		1333472	N	N	0	N	00	N
6	20231229	120708	57	100.00	KOSDAQ		금속	N	N	N	N		N	1417	39	2	2.83	1753112115	1262248	56.46	1379	1418	1342	1791	965	1378	1388.60	1.40	252882	220327	1484	1430	1369	1315	1254	1458	1343	96	413	100	850	1	1	95587404	1354	4.11	1.27	12	1.32	345.00	1119.00	7640	20230712	-81.45	1078	20231214	31.45	7640	-81.45	20230712	1078	31.45	20231214	7640	-81.45	20230712	1078	31.45	20231214	0.01	N	073640	100	95 억		1333472	N	N	0	N	00	N
7	20231229	110638	57	100.00	KOSDAQ		금속	N	N	N	N		N	1417	39	2	2.83	1753112115	1262248	56.46	1379	1418	1342	1791	965	1378	1388.60	1.40	252882	220327	1484	1430	1369	1315	1254	1458	1343	96	413	100	850	1	1	95587404	1354	4.11	1.27	12	1.32	345.00	1119.00	7640	20230712	-81.45	1078	20231214	31.45	7640	-81.45	20230712	1078	31.45	20231214	7640	-81.45	20230712	1078	31.45	20231214	0.01	N	073640	100	95 억		1333472	N	N	0	N	00	N
8	20231229	100643	57	100.00	KOSDAQ		금속	N	N	N	N		N	1417	39	2	2.83	1753112115	1262248	56.46	1379	1418	1342	1791	965	1378	1388.60	1.40	252882	220327	1484	1430	1369	1315	1254	1458	1343	96	413	100	850	1	1	95587404	1354	4.11	1.27	12	1.32	345.00	1119.00	7640	20230712	-81.45	1078	20231214	31.45	7640	-81.45	20230712	1078	31.45	20231214	7640	-81.45	20230712	1078	31.45	20231214	0.01	N	073640	100	95 억		1333472	N	N	0	N	00	N
9	20231229	090644	57	100.00	KOSDAQ		금속	N	N	N	N		N	1417	39	2	2.83	1753112115	1262248	56.46	1379	1418	1342	1791	965	1378	1388.60	1.40	252882	220327	1484	1430	1369	1315	1254	1458	1343	96	413	100	850	1	1	95587404	1354	4.11	1.27	12	1.32	345.00	1119.00	7640	20230712	-81.45	1078	20231214	31.45	7640	-81.45	20230712	1078	31.45	20231214	7640	-81.45	20230712	1078	31.45	20231214	0.01	N	073640	100	95 억		1333472	N	N	0	N	00	N
10	20231228	160636	57	100.00	KOSDAQ		금속	N	N	N	N		N	1417	39	2	2.83	1737889263	1251503	55.98	1379	1418	1342	1791	965	1378	1388.60	1.17	36372	220327	1484	1430	1369	1315	1254	1458	1343	96	413	100	850	1	1	95587404	1354	4.11	1.27	12	1.31	345.00	1119.00	7640	20230712	-81.45	1078	20231214	31.45	7640	-81.45	20230712	1078	31.45	20231214	7640	-81.45	20230712	1078	31.45	20231214	0.01	N	073640	100	95 억		1116962	N	N	0	N	00	N
11	20231228	150643	57	100.00	KOSDAQ		금속	N	N	N	N		N	1412	34	2	2.47	1576226885	1137206	50.87	1379	1413	1342	1791	965	1378	1386.05	1.17	36372	192755	1484	1430	1369	1315	1254	1458	1343	96	413	100	850	1	1	95587404	1350	4.09	1.26	12	1.19	345.00	1119.00	7640	20230712	-81.52	1078	20231214	30.98	7640	-81.52	20230712	1078	30.98	20231214	7640	-81.52	20230712	1078	30.98	20231214	0.01	N	073640	100	95 억		1116962	N	N	0	N	00	N
12	20231228	140636	57	100.00	KOSDAQ		금속	N	N	N	N		N	1399	21	2	1.52	1299657168	940281	42.06	1379	1405	1342	1791	965	1378	1382.20	1.17	36372	139123	1484	1430	1369	1315	1254	1458	1343	96	413	100	850	1	1	95587404	1337	4.06	1.25	12	0.98	345.00	1119.00	7640	20230712	-81.69	1078	20231214	29.78	7640	-81.69	20230712	1078	29.78	20231214	7640	-81.69	20230712	1078	29.78	20231214	0.01	N	073640	100	95 억		1116962	N	N	0	N	00	N
13	20231228	130636	57	100.00	KOSDAQ		금속	N	N	N	N		N	1401	23	2	1.67	1057318074	766838	34.30	1379	1405	1342	1791	965	1378	1378.80	1.17	36372	82715	1484	1430	1369	1315	1254	1458	1343	96	413	100	850	1	1	95587404	1339	4.06	1.25	12	0.80	345.00	1119.00	7640	20230712	-81.66	1078	20231214	29.96	7640	-81.66	20230712	1078	29.96	20231214	7640	-81.66	20230712	1078	29.96	20231214	0.01	N	073640	100	95 억		1116962	N	N	0	N	00	N
14	20231228	120639	57	100.00	KOSDAQ		금속	N	N	N	N		N	1400	22	2	1.60	927896824	674394	30.17	1379	1404	1342	1791	965	1378	1375.90	1.17	36372	44108	1484	1430	1369	1315	1254	1458	1343	96	413	100	850	1	1	95587404	1338	4.06	1.25	12	0.71	345.00	1119.00	7640	20230712	-81.68	1078	20231214	29.87	7640	-81.68	20230712	1078	29.87	20231214	7640	-81.68	20230712	1078	29.87	20231214	0.01	N	073640	100	95 억		1116962	N	N	0	N	00	N
15	20231228	110639	57	100.00	KOSDAQ		금속	N	N	N	N		N	1385	7	2	0.51	625355291	457499	20.46	1379	1394	1342	1791	965	1378	1366.90	1.17	36372	5801	1484	1430	1369	1315	1254	1458	1343	96	413	100	850	1	1	95587404	1324	4.01	1.24	12	0.48	345.00	1119.00	7640	20230712	-81.87	1078	20231214	28.48	7640	-81.87	20230712	1078	28.48	20231214	7640	-81.87	20230712	1078	28.48	20231214	0.01	N	073640	100	95 억		1116962	N	N	0	N	00	N
16	20231228	100636	57	100.00	KOSDAQ		금속	N	N	N	N		N	1363	-15	5	-1.09	373302823	274386	12.27	1379	1394	1342	1791	965	1378	1360.50	1.17	36372	-6573	1484	1430	1369	1315	1254	1458	1343	96	413	100	850	1	1	95587404	1303	3.95	1.22	12	0.29	345.00	1119.00	7640	20230712	-82.16	1078	20231214	26.44	7640	-82.16	20230712	1078	26.44	20231214	7640	-82.16	20230712	1078	26.44	20231214	0.01	N	073640	100	95 억		1116962	N	N	0	N	00	N
17	20231228	090637	57	100.00	KOSDAQ		금속	N	N	N	N		N	1361	-17	5	-1.23	115052914	84235	3.77	1379	1394	1350	1791	965	1378	1365.86	1.17	36372	-16097	1484	1430	1369	1315	1254	1458	1343	96	413	100	850	1	1	95587404	1301	3.94	1.22	12	0.09	345.00	1119.00	7640	20230712	-82.19	1078	20231214	26.25	7640	-82.19	20230712	1078	26.25	20231214	7640	-82.19	20230712	1078	26.25	20231214	0.01	N	073640	100	95 억		1116962	N	N	0	N	00	N
18	20231227	160632	57	100.00	KOSDAQ		금속	N	N	N	N		N	1378	57	2	4.31	3058731080	2224454	160.60	1308	1423	1308	1717	925	1321	1375.05	0.83	0	296338	1390	1355	1330	1295	1270	1343	1283	96	396	100	810	1	1	95587404	1317	3.99	1.23	12	2.33	345.00	1119.00	7640	20230712	-81.96	1078	20231214	27.83	7640	-81.96	20230712	1078	27.83	20231214	7640	-81.96	20230712	1078	27.83	20231214	0.01	N	073640	100	95 억		791719	N	N	0	N	00	N
19	20231227	150641	57	100.00	KOSDAQ		금속	N	N	N	N		N	1370	49	2	3.71	2978275023	2165992	156.38	1308	1423	1308	1717	925	1321	1375.02	0.83	0	284210	1390	1355	1330	1295	1270	1343	1283	96	396	100	810	1	1	95587404	1310	3.97	1.22	12	2.27	345.00	1119.00	7640	20230712	-82.07	1078	20231214	27.09	7640	-82.07	20230712	1078	27.09	20231214	7640	-82.07	20230712	1078	27.09	20231214	0.01	N	073640	100	95 억		791719	N	N	0	N	00	N
20	20231227	140638	57	100.00	KOSDAQ		금속	N	N	N	N		N	1393	72	2	5.45	2691564000	1957696	141.34	1308	1423	1308	1717	925	1321	1374.87	0.83	0	211647	1390	1355	1330	1295	1270	1343	1283	96	396	100	810	1	1	95587404	1332	4.04	1.24	12	2.05	345.00	1119.00	7640	20230712	-81.77	1078	20231214	29.22	7640	-81.77	20230712	1078	29.22	20231214	7640	-81.77	20230712	1078	29.22	20231214	0.01	N	073640	100	95 억		791719	N	N	0	N	00	N
21	20231227	130633	57	100.00	KOSDAQ		금속	N	N	N	N		N	1386	65	2	4.92	2484269487	1808715	130.59	1308	1423	1308	1717	925	1321	1373.50	0.83	0	131887	1390	1355	1330	1295	1270	1343	1283	96	396	100	810	1	1	95587404	1325	4.02	1.24	12	1.89	345.00	1119.00	7640	20230712	-81.86	1078	20231214	28.57	7640	-81.86	20230712	1078	28.57	20231214	7640	-81.86	20230712	1078	28.57	20231214	0.01	N	073640	100	95 억		791719	N	N	0	N	00	N
22	20231227	120634	57	100.00	KOSDAQ		금속	N	N	N	N		N	1373	52	2	3.94	2336430549	1701713	122.86	1308	1423	1308	1717	925	1321	1372.99	0.83	0	92412	1390	1355	1330	1295	1270	1343	1283	96	396	100	810	1	1	95587404	1312	3.98	1.23	12	1.78	345.00	1119.00	7640	20230712	-82.03	1078	20231214	27.37	7640	-82.03	20230712	1078	27.37	20231214	7640	-82.03	20230712	1078	27.37	20231214	0.01	N	073640	100	95 억		791719	N	N	0	N	00	N
23	20231227	110638	57	100.00	KOSDAQ		금속	N	N	N	N		N	1371	50	2	3.79	2079756549	1515856	109.44	1308	1423	1308	1717	925	1321	1372.01	0.83	0	60331	1390	1355	1330	1295	1270	1343	1283	96	396	100	810	1	1	95587404	1311	3.97	1.23	12	1.59	345.00	1119.00	7640	20230712	-82.05	1078	20231214	27.18	7640	-82.05	20230712	1078	27.18	20231214	7640	-82.05	20230712	1078	27.18	20231214	0.01	N	073640	100	95 억		791719	N	N	0	N	00	N
24	20231227	100638	57	100.00	KOSDAQ		금속	N	N	N	N		N	1367	46	2	3.48	963347602	713070	51.48	1308	1380	1308	1717	925	1321	1350.99	0.83	0	108414	1390	1355	1330	1295	1270	1343	1283	96	396	100	810	1	1	95587404	1307	3.96	1.22	12	0.75	345.00	1119.00	7640	20230712	-82.11	1078	20231214	26.81	7640	-82.11	20230712	1078	26.81	20231214	7640	-82.11	20230712	1078	26.81	20231214	0.01	N	073640	100	95 억		791719	N	N	0	N	00	N
25	20231227	090639	57	100.00	KOSDAQ		금속	N	N	N	N		N	1340	19	2	1.44	90644684	68293	4.93	1308	1342	1308	1717	925	1321	1327.31	0.83	0	41603	1390	1355	1330	1295	1270	1343	1283	96	396	100	810	1	1	95587404	1281	3.88	1.20	12	0.07	345.00	1119.00	7640	20230712	-82.46	1078	20231214	24.30	7640	-82.46	20230712	1078	24.30	20231214	7640	-82.46	20230712	1078	24.30	20231214	0.01	N	073640	100	95 억		791719	N	N	0	N	00	N
26	20231226	160640	57	100.00	KOSDAQ		금속	N	N	N	N		N	1321	-45	5	-3.29	1826301206	1373581	80.49	1365	1365	1305	1775	957	1366	1329.60	0.62	0	200495	1428	1396	1368	1336	1308	1383	1323	96	409	100	840	1	1	95587404	1263	3.83	1.18	12	1.44	345.00	1119.00	7640	20230712	-82.71	1078	20231214	22.54	7640	-82.71	20230712	1078	22.54	20231214	7640	-82.71	20230712	1078	22.54	20231214	0.01	N	073640	100	95 억		592926	N	N	0	N	00	N
27	20231226	150636	57	100.00	KOSDAQ		금속	N	N	N	N		N	1326	-40	5	-2.93	1718659742	1292225	75.72	1365	1365	1305	1775	957	1366	1329.99	0.62	0	201416	1428	1396	1368	1336	1308	1383	1323	96	409	100	840	1	1	95587404	1267	3.84	1.18	12	1.35	345.00	1119.00	7640	20230712	-82.64	1078	20231214	23.01	7640	-82.64	20230712	1078	23.01	20231214	7640	-82.64	20230712	1078	23.01	20231214	0.01	N	073640	100	95 억		592926	N	N	0	N	00	N
28	20231226	140638	57	100.00	KOSDAQ		금속	N	N	N	N		N	1336	-30	5	-2.20	1576695987	1185509	69.47	1365	1365	1305	1775	957	1366	1329.96	0.62	0	198850	1428	1396	1368	1336	1308	1383	1323	96	409	100	840	1	1	95587404	1277	3.87	1.19	12	1.24	345.00	1119.00	7640	20230712	-82.51	1078	20231214	23.93	7640	-82.51	20230712	1078	23.93	20231214	7640	-82.51	20230712	1078	23.93	20231214	0.01	N	073640	100	95 억		592926	N	N	0	N	00	N
29	20231226	130638	57	100.00	KOSDAQ		금속	N	N	N	N		N	1343	-23	5	-1.68	1434708475	1079276	63.24	1365	1365	1305	1775	957	1366	1329.31	0.62	0	174283	1428	1396	1368	1336	1308	1383	1323	96	409	100	840	1	1	95587404	1284	3.89	1.20	12	1.13	345.00	1119.00	7640	20230712	-82.42	1078	20231214	24.58	7640	-82.42	20230712	1078	24.58	20231214	7640	-82.42	20230712	1078	24.58	20231214	0.01	N	073640	100	95 억		592926	N	N	0	N	00	N
30	20231226	120637	57	100.00	KOSDAQ		금속	N	N	N	N		N	1341	-25	5	-1.83	1316130589	990642	58.05	1365	1365	1305	1775	957	1366	1328.54	0.62	0	161169	1428	1396	1368	1336	1308	1383	1323	96	409	100	840	1	1	95587404	1282	3.89	1.20	12	1.04	345.00	1119.00	7640	20230712	-82.45	1078	20231214	24.40	7640	-82.45	20230712	1078	24.40	20231214	7640	-82.45	20230712	1078	24.40	20231214	0.01	N	073640	100	95 억		592926	N	N	0	N	00	N
31	20231226	110640	57	100.00	KOSDAQ		금속	N	N	N	N		N	1337	-29	5	-2.12	1097087848	827305	48.48	1365	1365	1305	1775	957	1366	1326.07	0.62	0	161695	1428	1396	1368	1336	1308	1383	1323	96	409	100	840	1	1	95587404	1278	3.88	1.19	12	0.87	345.00	1119.00	7640	20230712	-82.50	1078	20231214	24.03	7640	-82.50	20230712	1078	24.03	20231214	7640	-82.50	20230712	1078	24.03	20231214	0.01	N	073640	100	95 억		592926	N	N	0	N	00	N
32	20231226	100637	57	100.00	KOSDAQ		금속	N	N	N	N		N	1324	-42	5	-3.07	833398990	628187	36.81	1365	1365	1305	1775	957	1366	1326.64	0.62	0	144145	1428	1396	1368	1336	1308	1383	1323	96	409	100	840	1	1	95587404	1266	3.84	1.18	12	0.66	345.00	1119.00	7640	20230712	-82.67	1078	20231214	22.82	7640	-82.67	20230712	1078	22.82	20231214	7640	-82.67	20230712	1078	22.82	20231214	0.01	N	073640	100	95 억		592926	N	N	0	N	00	N
33	20231226	090638	57	100.00	KOSDAQ		금속	N	N	N	N		N	1338	-28	5	-2.05	238041457	177897	10.42	1365	1365	1320	1775	957	1366	1338.01	0.62	0	39234	1428	1396	1368	1336	1308	1383	1323	96	409	100	840	1	1	95587404	1279	3.88	1.20	12	0.19	345.00	1119.00	7640	20230712	-82.49	1078	20231214	24.12	7640	-82.49	20230712	1078	24.12	20231214	7640	-82.49	20230712	1078	24.12	20231214	0.01	N	073640	100	95 억		592926	N	N	0	N	00	N
34	20231222	160629	57	100.00	KOSDAQ		금속	N	N	N	N		N	1366	-10	5	-0.73	2329405404	1701606	85.49	1390	1400	1340	1788	964	1376	1368.94	0.59	0	25693	1438	1407	1381	1350	1324	1394	1337	96	412	100	850	1	1	95587404	1306	3.96	1.22	12	1.78	345.00	1119.00	7640	20230712	-82.12	1078	20231214	26.72	7640	-82.12	20230712	1078	26.72	20231214	7640	-82.12	20230712	1078	26.72	20231214	0.01	N	073640	100	95 억		563415	N	N	0	N	00	N
35	20231222	150627	57	100.00	KOSDAQ		금속	N	N	N	N		N	1372	-4	5	-0.29	2229512052	1628536	81.82	1390	1400	1340	1788	964	1376	1369.02	0.59	0	32408	1438	1407	1381	1350	1324	1394	1337	96	412	100	850	1	1	95587404	1311	3.98	1.23	12	1.70	345.00	1119.00	7640	20230712	-82.04	1078	20231214	27.27	7640	-82.04	20230712	1078	27.27	20231214	7640	-82.04	20230712	1078	27.27	20231214	0.01	N	073640	100	95 억		563415	N	N	0	N	00	N
36	20231222	140623	57	100.00	KOSDAQ		금속	N	N	N	N		N	1380	4	2	0.29	1991830760	1456286	73.17	1390	1400	1340	1788	964	1376	1367.74	0.59	0	63462	1438	1407	1381	1350	1324	1394	1337	96	412	100	850	1	1	95587404	1319	4.00	1.23	12	1.52	345.00	1119.00	7640	20230712	-81.94	1078	20231214	28.01	7640	-81.94	20230712	1078	28.01	20231214	7640	-81.94	20230712	1078	28.01	20231214	0.01	N	073640	100	95 억		563415	N	N	0	N	00	N
37	20231222	130626	57	100.00	KOSDAQ		금속	N	N	N	N		N	1374	-2	5	-0.15	1813715201	1326441	66.64	1390	1400	1340	1788	964	1376	1367.34	0.59	0	83142	1438	1407	1381	1350	1324	1394	1337	96	412	100	850	1	1	95587404	1313	3.98	1.23	12	1.39	345.00	1119.00	7640	20230712	-82.02	1078	20231214	27.46	7640	-82.02	20230712	1078	27.46	20231214	7640	-82.02	20230712	1078	27.46	20231214	0.01	N	073640	100	95 억		563415	N	N	0	N	00	N
38	20231222	120624	57	100.00	KOSDAQ		금속	N	N	N	N		N	1380	4	2	0.29	1621989120	1187564	59.67	1390	1400	1340	1788	964	1376	1365.79	0.59	0	93822	1438	1407	1381	1350	1324	1394	1337	96	412	100	850	1	1	95587404	1319	4.00	1.23	12	1.24	345.00	1119.00	7640	20230712	-81.94	1078	20231214	28.01	7640	-81.94	20230712	1078	28.01	20231214	7640	-81.94	20230712	1078	28.01	20231214	0.01	N	073640	100	95 억		563415	N	N	0	N	00	N
39	20231222	110626	57	100.00	KOSDAQ		금속	N	N	N	N		N	1368	-8	5	-0.58	1218095519	894727	44.95	1390	1395	1340	1788	964	1376	1361.38	0.59	0	84982	1438	1407	1381	1350	1324	1394	1337	96	412	100	850	1	1	95587404	1308	3.97	1.22	12	0.94	345.00	1119.00	7640	20230712	-82.09	1078	20231214	26.90	7640	-82.09	20230712	1078	26.90	20231214	7640	-82.09	20230712	1078	26.90	20231214	0.01	N	073640	100	95 억		563415	N	N	0	N	00	N
40	20231222	100623	57	100.00	KOSDAQ		금속	N	N	N	N		N	1364	-12	5	-0.87	857181599	629107	31.61	1390	1395	1340	1788	964	1376	1362.49	0.59	0	57686	1438	1407	1381	1350	1324	1394	1337	96	412	100	850	1	1	95587404	1304	3.95	1.22	12	0.66	345.00	1119.00	7640	20230712	-82.15	1078	20231214	26.53	7640	-82.15	20230712	1078	26.53	20231214	7640	-82.15	20230712	1078	26.53	20231214	0.01	N	073640	100	95 억		563415	N	N	0	N	00	N
41	20231222	090625	57	100.00	KOSDAQ		금속	N	N	N	N		N	1387	11	2	0.80	162552206	117694	5.91	1390	1395	1367	1788	964	1376	1381.23	0.59	0	-5184	1438	1407	1381	1350	1324	1394	1337	96	412	100	850	1	1	95587404	1326	4.02	1.24	12	0.12	345.00	1119.00	7640	20230712	-81.85	1078	20231214	28.66	7640	-81.85	20230712	1078	28.66	20231214	7640	-81.85	20230712	1078	28.66	20231214	0.01	N	073640	100	95 억		563415	N	N	0	N	00	N
42	20231221	160622	57	100.00	KOSDAQ		금속	N	N	N	N		N	1376	-37	5	-2.62	2719028913	1970048	75.07	1412	1412	1355	1836	990	1413	1380.18	0.38	0	197003	1500	1456	1428	1384	1356	1442	1370	96	423	100	870	1	1	95587404	1315	3.99	1.23	12	2.06	345.00	1119.00	7640	20230712	-81.99	1078	20231214	27.64	7640	-81.99	20230712	1078	27.64	20231214	7640	-81.99	20230712	1078	27.64	20231214	0.01	N	073640	100	95 억		366439	N	N	0	N	00	N
43	20231221	150623	57	100.00	KOSDAQ		금속	N	N	N	N		N	1377	-36	5	-2.55	2556312401	1851570	70.55	1412	1412	1355	1836	990	1413	1380.62	0.38	0	195835	1500	1456	1428	1384	1356	1442	1370	96	423	100	870	1	1	95587404	1316	3.99	1.23	12	1.94	345.00	1119.00	7640	20230712	-81.98	1078	20231214	27.74	7640	-81.98	20230712	1078	27.74	20231214	7640	-81.98	20230712	1078	27.74	20231214	0.01	N	073640	100	95 억		366439	N	N	0	N	00	N
44	20231221	140622	57	100.00	KOSDAQ		금속	N	N	N	N		N	1382	-31	5	-2.19	2347916614	1700713	64.81	1412	1412	1355	1836	990	1413	1380.55	0.38	0	200811	1500	1456	1428	1384	1356	1442	1370	96	423	100	870	1	1	95587404	1321	4.01	1.24	12	1.78	345.00	1119.00	7640	20230712	-81.91	1078	20231214	28.20	7640	-81.91	20230712	1078	28.20	20231214	7640	-81.91	20230712	1078	28.20	20231214	0.01	N	073640	100	95 억		366439	N	N	0	N	00	N
45	20231221	130621	57	100.00	KOSDAQ		금속	N	N	N	N		N	1359	-54	5	-3.82	1993313246	1441063	54.91	1412	1412	1355	1836	990	1413	1383.22	0.38	0	133277	1500	1456	1428	1384	1356	1442	1370	96	423	100	870	1	1	95587404	1299	3.94	1.21	12	1.51	345.00	1119.00	7640	20230712	-82.21	1078	20231214	26.07	7640	-82.21	20230712	1078	26.07	20231214	7640	-82.21	20230712	1078	26.07	20231214	0.01	N	073640	100	95 억		366439	N	N	0	N	00	N
46	20231221	120624	57	100.00	KOSDAQ		금속	N	N	N	N		N	1390	-23	5	-1.63	1658020985	1196554	45.59	1412	1412	1355	1836	990	1413	1385.66	0.38	0	145773	1500	1456	1428	1384	1356	1442	1370	96	423	100	870	1	1	95587404	1329	4.03	1.24	12	1.25	345.00	1119.00	7640	20230712	-81.81	1078	20231214	28.94	7640	-81.81	20230712	1078	28.94	20231214	7640	-81.81	20230712	1078	28.94	20231214	0.01	N	073640	100	95 억		366439	N	N	0	N	00	N
47	20231221	110625	57	100.00	KOSDAQ		금속	N	N	N	N		N	1369	-44	5	-3.11	1385760780	999846	38.10	1412	1412	1355	1836	990	1413	1385.97	0.38	0	73835	1500	1456	1428	1384	1356	1442	1370	96	423	100	870	1	1	95587404	1309	3.97	1.22	12	1.05	345.00	1119.00	7640	20230712	-82.08	1078	20231214	26.99	7640	-82.08	20230712	1078	26.99	20231214	7640	-82.08	20230712	1078	26.99	20231214	0.01	N	073640	100	95 억		366439	N	N	0	N	00	N
48	20231221	100621	57	100.00	KOSDAQ		금속	N	N	N	N		N	1404	-9	5	-0.64	575228021	411449	15.68	1412	1412	1381	1836	990	1413	1398.05	0.38	0	59851	1500	1456	1428	1384	1356	1442	1370	96	423	100	870	1	1	95587404	1342	4.07	1.25	12	0.43	345.00	1119.00	7640	20230712	-81.62	1078	20231214	30.24	7640	-81.62	20230712	1078	30.24	20231214	7640	-81.62	20230712	1078	30.24	20231214	0.01	N	073640	100	95 억		366439	N	N	0	N	00	N
49	20231221	090622	57	100.00	KOSDAQ		금속	N	N	N	N		N	1399	-14	5	-0.99	167699286	120289	4.58	1412	1412	1381	1836	990	1413	1394.14	0.38	0	-11502	1500	1456	1428	1384	1356	1442	1370	96	423	100	870	1	1	95587404	1337	4.06	1.25	12	0.13	345.00	1119.00	7640	20230712	-81.69	1078	20231214	29.78	7640	-81.69	20230712	1078	29.78	20231214	7640	-81.69	20230712	1078	29.78	20231214	0.01	N	073640	100	95 억		366439	N	N	0	N	00	N
50	20231220	160624	57	100.00	KOSDAQ		금속	N	N	N	N		N	1413	-39	5	-2.69	3733420423	2612892	106.70	1451	1472	1400	1887	1017	1452	1428.86	0.15	0	218514	1554	1503	1472	1421	1390	1487	1405	96	435	100	900	1	1	95587404	1351	4.10	1.26	12	2.73	345.00	1119.00	7640	20230712	-81.51	1078	20231214	31.08	7640	-81.51	20230712	1078	31.08	20231214	7640	-81.51	20230712	1078	31.08	20231214	0.01	N	073640	100	95 억		147928	N	N	0	N	00	N
51	20231220	150656	57	100.00	KOSDAQ		금속	N	N	N	N		N	1420	-32	5	-2.20	3572218936	2499000	102.05	1451	1472	1400	1887	1017	1452	1429.46	0.15	0	190260	1554	1503	1472	1421	1390	1487	1405	96	435	100	900	1	1	95587404	1357	4.12	1.27	12	2.61	345.00	1119.00	7640	20230712	-81.41	1078	20231214	31.73	7640	-81.41	20230712	1078	31.73	20231214	7640	-81.41	20230712	1078	31.73	20231214	0.01	N	073640	100	95 억		147928	N	N	0	N	00	N
52	20231220	140703	57	100.00	KOSDAQ		금속	N	N	N	N		N	1418	-34	5	-2.34	2848600649	1985088	81.06	1451	1472	1404	1887	1017	1452	1435.00	0.15	0	188559	1554	1503	1472	1421	1390	1487	1405	96	435	100	900	1	1	95587404	1355	4.11	1.27	12	2.08	345.00	1119.00	7640	20230712	-81.44	1078	20231214	31.54	7640	-81.44	20230712	1078	31.54	20231214	7640	-81.44	20230712	1078	31.54	20231214	0.01	N	073640	100	95 억		147928	N	N	0	N	00	N
53	20231220	130700	57	100.00	KOSDAQ		금속	N	N	N	N		N	1437	-15	5	-1.03	2206018725	1532373	62.57	1451	1472	1404	1887	1017	1452	1439.61	0.15	0	176865	1554	1503	1472	1421	1390	1487	1405	96	435	100	900	1	1	95587404	1374	4.17	1.28	12	1.60	345.00	1119.00	7640	20230712	-81.19	1078	20231214	33.30	7640	-81.19	20230712	1078	33.30	20231214	7640	-81.19	20230712	1078	33.30	20231214	0.01	N	073640	100	95 억		147928	N	N	0	N	00	N
54	20231220	120620	57	100.00	KOSDAQ		금속	N	N	N	N		N	1450	-2	5	-0.14	2032942101	1411962	57.66	1451	1472	1404	1887	1017	1452	1439.80	0.15	0	179642	1554	1503	1472	1421	1390	1487	1405	96	435	100	900	1	1	95587404	1386	4.20	1.30	12	1.48	345.00	1119.00	7640	20230712	-81.02	1078	20231214	34.51	7640	-81.02	20230712	1078	34.51	20231214	7640	-81.02	20230712	1078	34.51	20231214	0.01	N	073640	100	95 억		147928	N	N	0	N	00	N
55	20231220	110623	57	100.00	KOSDAQ		금속	N	N	N	N		N	1446	-6	5	-0.41	1611953819	1118118	45.66	1451	1472	1404	1887	1017	1452	1441.67	0.15	0	196519	1554	1503	1472	1421	1390	1487	1405	96	435	100	900	1	1	95587404	1382	4.19	1.29	12	1.17	345.00	1119.00	7640	20230712	-81.07	1078	20231214	34.14	7640	-81.07	20230712	1078	34.14	20231214	7640	-81.07	20230712	1078	34.14	20231214	0.01	N	073640	100	95 억		147928	N	N	0	N	00	N
56	20231220	100623	57	100.00	KOSDAQ		금속	N	N	N	N		N	1447	-5	5	-0.34	1011185679	701790	28.66	1451	1472	1404	1887	1017	1452	1440.87	0.15	0	131916	1554	1503	1472	1421	1390	1487	1405	96	435	100	900	1	1	95587404	1383	4.19	1.29	12	0.73	345.00	1119.00	7640	20230712	-81.06	1078	20231214	34.23	7640	-81.06	20230712	1078	34.23	20231214	7640	-81.06	20230712	1078	34.23	20231214	0.01	N	073640	100	95 억		147928	N	N	0	N	00	N
57	20231220	090622	57	100.00	KOSDAQ		금속	N	N	N	N		N	1426	-26	5	-1.79	286674793	199424	8.14	1451	1455	1405	1887	1017	1452	1437.51	0.15	0	31885	1554	1503	1472	1421	1390	1487	1405	96	435	100	900	1	1	95587404	1363	4.13	1.27	12	0.21	345.00	1119.00	7640	20230712	-81.34	1078	20231214	32.28	7640	-81.34	20230712	1078	32.28	20231214	7640	-81.34	20230712	1078	32.28	20231214	0.01	N	073640	100	95 억		147928	N	N	0	N	00	N
58	20231219	160622	57	100.00	KOSDAQ		금속	N	N	N	N		N	1452	-32	5	-2.16	3564562923	2413611	24.90	1516	1523	1441	1929	1039	1484	1476.88	0.25	0	-87007	1802	1643	1519	1360	1236	1722	1439	96	445	100	920	1	1	95587404	1388	4.21	1.30	12	2.53	345.00	1119.00	7640	20230712	-80.99	1078	20231214	34.69	7640	-80.99	20230712	1078	34.69	20231214	7640	-80.99	20230712	1078	34.69	20231214	0.01	N	073640	100	95 억		240349	N	N	0	N	00	N
59	20231219	150624	57	100.00	KOSDAQ		금속	N	N	N	N		N	1455	-29	5	-1.95	3459802323	2341493	24.16	1516	1523	1441	1929	1039	1484	1477.61	0.25	0	-80485	1802	1643	1519	1360	1236	1722	1439	96	445	100	920	1	1	95587404	1391	4.22	1.30	12	2.45	345.00	1119.00	7640	20230712	-80.96	1078	20231214	34.97	7640	-80.96	20230712	1078	34.97	20231214	7640	-80.96	20230712	1078	34.97	20231214	0.01	N	073640	100	95 억		240349	N	N	0	N	00	N
60	20231219	140621	57	100.00	KOSDAQ		금속	N	N	N	N		N	1456	-28	5	-1.89	3015262187	2034632	20.99	1516	1523	1449	1929	1039	1484	1481.97	0.25	0	-84329	1802	1643	1519	1360	1236	1722	1439	96	445	100	920	1	1	95587404	1392	4.22	1.30	12	2.13	345.00	1119.00	7640	20230712	-80.94	1078	20231214	35.06	7640	-80.94	20230712	1078	35.06	20231214	7640	-80.94	20230712	1078	35.06	20231214	0.01	N	073640	100	95 억		240349	N	N	0	N	00	N
61	20231219	130624	57	100.00	KOSDAQ		금속	N	N	N	N		N	1459	-25	5	-1.68	2638873090	1776490	18.33	1516	1523	1458	1929	1039	1484	1485.44	0.25	0	-62488	1802	1643	1519	1360	1236	1722	1439	96	445	100	920	1	1	95587404	1395	4.23	1.30	12	1.86	345.00	1119.00	7640	20230712	-80.90	1078	20231214	35.34	7640	-80.90	20230712	1078	35.34	20231214	7640	-80.90	20230712	1078	35.34	20231214	0.01	N	073640	100	95 억		240349	N	N	0	N	00	N
62	20231219	120625	57	100.00	KOSDAQ		금속	N	N	N	N		N	1473	-11	5	-0.74	2375042786	1596813	16.48	1516	1523	1458	1929	1039	1484	1487.36	0.25	0	-25756	1802	1643	1519	1360	1236	1722	1439	96	445	100	920	1	1	95587404	1408	4.27	1.32	12	1.67	345.00	1119.00	7640	20230712	-80.72	1078	20231214	36.64	7640	-80.72	20230712	1078	36.64	20231214	7640	-80.72	20230712	1078	36.64	20231214	0.01	N	073640	100	95 억		240349	N	N	0	N	00	N
63	20231219	110623	57	100.00	KOSDAQ		금속	N	N	N	N		N	1485	1	2	0.07	2040391581	1370821	14.14	1516	1523	1458	1929	1039	1484	1488.44	0.25	0	753	1802	1643	1519	1360	1236	1722	1439	96	445	100	920	1	1	95587404	1419	4.30	1.33	12	1.43	345.00	1119.00	7640	20230712	-80.56	1078	20231214	37.76	7640	-80.56	20230712	1078	37.76	20231214	7640	-80.56	20230712	1078	37.76	20231214	0.01	N	073640	100	95 억		240349	N	N	0	N	00	N
64	20231219	100621	57	100.00	KOSDAQ		금속	N	N	N	N		N	1472	-12	5	-0.81	1432748086	959389	9.90	1516	1523	1466	1929	1039	1484	1493.40	0.25	0	-35232	1802	1643	1519	1360	1236	1722	1439	96	445	100	920	1	1	95587404	1407	4.27	1.32	12	1.00	345.00	1119.00	7640	20230712	-80.73	1078	20231214	36.55	7640	-80.73	20230712	1078	36.55	20231214	7640	-80.73	20230712	1078	36.55	20231214	0.01	N	073640	100	95 억		240349	N	N	0	N	00	N
65	20231219	090620	57	100.00	KOSDAQ		금속	N	N	N	N		N	1519	35	2	2.36	373656010	247674	2.56	1516	1523	1492	1929	1039	1484	1508.66	0.25	0	-18090	1802	1643	1519	1360	1236	1722	1439	96	445	100	920	1	1	95587404	1452	4.40	1.36	12	0.26	345.00	1119.00	7640	20230712	-80.12	1078	20231214	40.91	7640	-80.12	20230712	1078	40.91	20231214	7640	-80.12	20230712	1078	40.91	20231214	0.01	N	073640	100	95 억		240349	N	N	0	N	00	N
66	20231218	160619	57	100.00	KOSDAQ		금속	N	N	N	N		N	1484	46	2	3.20	14933537170	9634055	125.63	1423	1678	1395	1869	1007	1438	1550.08	0.89	0	-622613	1662	1550	1457	1345	1252	1606	1401	96	431	100	890	1	1	95587404	1419	4.30	1.33	12	10.08	345.00	1119.00	7640	20230712	-80.58	1078	20231214	37.66	7640	-80.58	20230712	1078	37.66	20231214	7640	-80.58	20230712	1078	37.66	20231214	0.01	N	073640	100	95 억		854166	N	N	0	N	00	N
67	20231218	150620	57	100.00	KOSDAQ		금속	N	N	N	N		N	1492	54	2	3.76	14667160113	9455312	123.29	1423	1678	1395	1869	1007	1438	1551.21	0.89	0	-632094	1662	1550	1457	1345	1252	1606	1401	96	431	100	890	1	1	95587404	1426	4.32	1.33	12	9.89	345.00	1119.00	7640	20230712	-80.47	1078	20231214	38.40	7640	-80.47	20230712	1078	38.40	20231214	7640	-80.47	20230712	1078	38.40	20231214	0.01	N	073640	100	95 억		854166	N	N	0	N	00	N
68	20231218	140618	57	100.00	KOSDAQ		금속	N	N	N	N		N	1488	50	2	3.48	14117313083	9087187	118.49	1423	1678	1395	1869	1007	1438	1553.54	0.89	0	-588605	1662	1550	1457	1345	1252	1606	1401	96	431	100	890	1	1	95587404	1422	4.31	1.33	12	9.51	345.00	1119.00	7640	20230712	-80.52	1078	20231214	38.03	7640	-80.52	20230712	1078	38.03	20231214	7640	-80.52	20230712	1078	38.03	20231214	0.01	N	073640	100	95 억		854166	N	N	0	N	00	N
69	20231218	130618	57	100.00	KOSDAQ		금속	N	N	N	N		N	1487	49	2	3.41	13413701492	8617734	112.37	1423	1678	1395	1869	1007	1438	1556.52	0.89	0	-591079	1662	1550	1457	1345	1252	1606	1401	96	431	100	890	1	1	95587404	1421	4.31	1.33	12	9.02	345.00	1119.00	7640	20230712	-80.54	1078	20231214	37.94	7640	-80.54	20230712	1078	37.94	20231214	7640	-80.54	20230712	1078	37.94	20231214	0.01	N	073640	100	95 억		854166	N	N	0	N	00	N
70	20231218	120614	57	100.00	KOSDAQ		금속	N	N	N	N		N	1490	52	2	3.62	13066057888	8383742	109.32	1423	1678	1395	1869	1007	1438	1558.50	0.89	0	-581954	1662	1550	1457	1345	1252	1606	1401	96	431	100	890	1	1	95587404	1424	4.32	1.33	12	8.77	345.00	1119.00	7640	20230712	-80.50	1078	20231214	38.22	7640	-80.50	20230712	1078	38.22	20231214	7640	-80.50	20230712	1078	38.22	20231214	0.01	N	073640	100	95 억		854166	N	N	0	N	00	N
71	20231218	110617	57	100.00	KOSDAQ		금속	N	N	N	N		N	1527	89	2	6.19	11776376329	7520638	98.07	1423	1678	1395	1869	1007	1438	1565.87	0.89	0	-533038	1662	1550	1457	1345	1252	1606	1401	96	431	100	890	1	1	95587404	1460	4.43	1.36	12	7.87	345.00	1119.00	7640	20230712	-80.01	1078	20231214	41.65	7640	-80.01	20230712	1078	41.65	20231214	7640	-80.01	20230712	1078	41.65	20231214	0.01	N	073640	100	95 억		854166	N	N	0	N	00	N
72	20231218	100617	57	100.00	KOSDAQ		금속	N	N	N	N		N	1408	-30	5	-2.09	1061277348	749404	9.77	1423	1475	1395	1869	1007	1438	1416.16	0.89	0	-48925	1662	1550	1457	1345	1252	1606	1401	96	431	100	890	1	1	95587404	1346	4.08	1.26	12	0.78	345.00	1119.00	7640	20230712	-81.57	1078	20231214	30.61	7640	-81.57	20230712	1078	30.61	20231214	7640	-81.57	20230712	1078	30.61	20231214	0.01	N	073640	100	95 억		854166	N	N	0	N	00	N
73	20231218	090614	57	100.00	KOSDAQ		금속	N	N	N	N		N	1423	-15	5	-1.04	298585392	208972	2.72	1423	1475	1405	1869	1007	1438	1428.83	0.89	0	-37611	1662	1550	1457	1345	1252	1606	1401	96	431	100	890	1	1	95587404	1360	4.12	1.27	12	0.22	345.00	1119.00	7640	20230712	-81.37	1078	20231214	32.00	7640	-81.37	20230712	1078	32.00	20231214	7640	-81.37	20230712	1078	32.00	20231214	0.01	N	073640	100	95 억		854166	N	N	0	N	00	N
74	20231215	160616	57	100.00	KOSDAQ		금속	N	N	N	N		N	1438	73	2	5.35	11349124588	7649578	55.39	1365	1569	1364	1774	956	1365	1483.63	0.54	0	337342	1829	1596	1337	1104	845	1467	975	96	409	100	840	1	1	95587404	1375	4.17	1.29	12	8.00	345.00	1119.00	7640	20230712	-81.18	1078	20231214	33.40	7640	-81.18	20230712	1078	33.40	20231214	7640	-81.18	20230712	1078	33.40	20231214	0.01	N	073640	100	95 억		520203	N	N	0	N	00	N
75	20231215	150618	57	100.00	KOSDAQ		금속	N	N	N	N		N	1452	87	2	6.37	11184713666	7535529	54.56	1365	1569	1364	1774	956	1365	1484.26	0.54	0	334323	1829	1596	1337	1104	845	1467	975	96	409	100	840	1	1	95587404	1388	4.21	1.30	12	7.88	345.00	1119.00	7640	20230712	-80.99	1078	20231214	34.69	7640	-80.99	20230712	1078	34.69	20231214	7640	-80.99	20230712	1078	34.69	20231214	0.01	N	073640	100	95 억		520203	N	N	0	N	00	N
76	20231215	140618	57	100.00	KOSDAQ		금속	N	N	N	N		N	1415	50	2	3.66	10542554080	7086618	51.31	1365	1569	1364	1774	956	1365	1487.67	0.54	0	307160	1829	1596	1337	1104	845	1467	975	96	409	100	840	1	1	95587404	1353	4.10	1.26	12	7.41	345.00	1119.00	7640	20230712	-81.48	1078	20231214	31.26	7640	-81.48	20230712	1078	31.26	20231214	7640	-81.48	20230712	1078	31.26	20231214	0.01	N	073640	100	95 억		520203	N	N	0	N	00	N
77	20231215	130614	57	100.00	KOSDAQ		금속	N	N	N	N		N	1440	75	2	5.49	9953196914	6670486	48.30	1365	1569	1364	1774	956	1365	1492.12	0.54	0	340493	1829	1596	1337	1104	845	1467	975	96	409	100	840	1	1	95587404	1376	4.17	1.29	12	6.98	345.00	1119.00	7640	20230712	-81.15	1078	20231214	33.58	7640	-81.15	20230712	1078	33.58	20231214	7640	-81.15	20230712	1078	33.58	20231214	0.01	N	073640	100	95 억		520203	N	N	0	N	00	N
78	20231215	120615	57	100.00	KOSDAQ		금속	N	N	N	N		N	1446	81	2	5.93	9459433522	6327875	45.82	1365	1569	1364	1774	956	1365	1494.88	0.54	0	422710	1829	1596	1337	1104	845	1467	975	96	409	100	840	1	1	95587404	1382	4.19	1.29	12	6.62	345.00	1119.00	7640	20230712	-81.07	1078	20231214	34.14	7640	-81.07	20230712	1078	34.14	20231214	7640	-81.07	20230712	1078	34.14	20231214	0.01	N	073640	100	95 억		520203	N	N	0	N	00	N
79	20231215	110610	57	100.00	KOSDAQ		금속	N	N	N	N		N	1510	145	2	10.62	8621530260	5757711	41.69	1365	1569	1364	1774	956	1365	1497.39	0.54	0	337455	1829	1596	1337	1104	845	1467	975	96	409	100	840	1	1	95587404	1443	4.38	1.35	12	6.02	345.00	1119.00	7640	20230712	-80.24	1078	20231214	40.07	7640	-80.24	20230712	1078	40.07	20231214	7640	-80.24	20230712	1078	40.07	20231214	0.01	N	073640	100	95 억		520203	N	N	0	N	00	N
80	20231215	100615	57	100.00	KOSDAQ		금속	N	N	N	N		N	1539	174	2	12.75	6691446124	4485265	32.48	1365	1569	1364	1774	956	1365	1491.87	0.54	0	306919	1829	1596	1337	1104	845	1467	975	96	409	100	840	1	1	95587404	1471	4.46	1.38	12	4.69	345.00	1119.00	7640	20230712	-79.86	1078	20231214	42.76	7640	-79.86	20230712	1078	42.76	20231214	7640	-79.86	20230712	1078	42.76	20231214	0.01	N	073640	100	95 억		520203	N	N	0	N	00	N
81	20231215	090616	57	100.00	KOSDAQ		금속	N	N	N	N		N	1417	52	2	3.81	522976938	370271	2.68	1365	1450	1364	1774	956	1365	1412.42	0.54	0	77063	1829	1596	1337	1104	845	1467	975	96	409	100	840	1	1	95587404	1354	4.11	1.27	12	0.39	345.00	1119.00	7640	20230712	-81.45	1078	20231214	31.45	7640	-81.45	20230712	1078	31.45	20231214	7640	-81.45	20230712	1078	31.45	20231214	0.01	N	073640	100	95 억		520203	N	N	0	N	00	N
82	20231214	160612	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1365	-174	5	-11.31	17821102274	13752539	913.89	1556	1570	1078	2000	1078	1539	1295.82	0.49	0	51559	1703	1621	1580	1498	1457	1600	1477	96	461	100	950	1	1	95587404	1305	3.96	1.22	12	14.39	345.00	1119.00	7640	20230712	-82.13	1078	20231214	26.62	7640	-82.13	20230712	1078	26.62	20231214	7640	-82.13	20230712	1078	26.62	20231214	0.01	N	073640	100	95 억		467294	N	N	0	N	00	N
83	20231214	150634	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1337	-202	5	-13.13	17105526458	13229547	879.14	1556	1570	1078	2000	1078	1539	1292.98	0.49	0	131392	1703	1621	1580	1498	1457	1600	1477	96	461	100	950	1	1	95587404	1278	3.88	1.19	12	13.84	345.00	1119.00	7640	20230712	-82.50	1078	20231214	24.03	7640	-82.50	20230712	1078	24.03	20231214	7640	-82.50	20230712	1078	24.03	20231214	0.01	N	073640	100	95 억		467294	N	N	0	N	00	N
84	20231214	140620	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1286	-253	5	-16.44	16027311633	12405189	824.36	1556	1570	1078	2000	1078	1539	1291.98	0.49	0	181030	1703	1621	1580	1498	1457	1600	1477	96	461	100	950	1	1	95587404	1229	3.73	1.15	12	12.98	345.00	1119.00	7640	20230712	-83.17	1078	20231214	19.29	7640	-83.17	20230712	1078	19.29	20231214	7640	-83.17	20230712	1078	19.29	20231214	0.01	N	073640	100	95 억		467294	N	N	0	N	00	N
85	20231214	130630	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1279	-260	5	-16.89	15230373498	11788505	783.38	1556	1570	1078	2000	1078	1539	1291.97	0.49	0	308969	1703	1621	1580	1498	1457	1600	1477	96	461	100	950	1	1	95587404	1223	3.71	1.14	12	12.33	345.00	1119.00	7640	20230712	-83.26	1078	20231214	18.65	7640	-83.26	20230712	1078	18.65	20231214	7640	-83.26	20230712	1078	18.65	20231214	0.01	N	073640	100	95 억		467294	N	N	0	N	00	N
86	20231214	120642	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1234	-305	5	-19.82	12905006433	9951815	661.33	1556	1570	1078	2000	1078	1539	1296.75	0.49	0	586016	1703	1621	1580	1498	1457	1600	1477	96	461	100	950	1	1	95587404	1180	3.58	1.10	12	10.41	345.00	1119.00	7640	20230712	-83.85	1078	20231214	14.47	7640	-83.85	20230712	1078	14.47	20231214	7640	-83.85	20230712	1078	14.47	20231214	0.01	N	073640	100	95 억		467294	N	N	0	N	00	N
87	20231214	110615	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1318	-221	5	-14.36	8692482892	6671219	443.32	1556	1570	1078	2000	1078	1539	1302.98	0.49	0	467560	1703	1621	1580	1498	1457	1600	1477	96	461	100	950	1	1	95587404	1260	3.82	1.18	12	6.98	345.00	1119.00	7640	20230712	-82.75	1078	20231214	22.26	7640	-82.75	20230712	1078	22.26	20231214	7640	-82.75	20230712	1078	22.26	20231214	0.01	N	073640	100	95 억		467294	N	N	0	N	00	N
88	20231214	100608	57	100.00	KOSDAQ		금속	N	N	N	N		N	1492	-47	5	-3.05	969275746	635958	42.26	1556	1570	1483	2000	1078	1539	1524.12	0.49	0	12677	1703	1621	1580	1498	1457	1600	1477	96	461	100	950	1	1	95587404	1426	4.32	1.33	12	0.67	345.00	1119.00	7640	20230712	-80.47	1114	20230824	33.93	7640	-80.47	20230712	1114	33.93	20230824	7640	-80.47	20230712	1114	33.93	20230824	0.01	N	073640	100	95 억		467294	N	N	0	N	00	N
89	20231214	090547	57	100.00	KOSDAQ		금속	N	N	N	N		N	1563	24	2	1.56	65950037	42471	2.82	1556	1568	1539	2000	1078	1539	1552.83	0.49	0	7961	1703	1621	1580	1498	1457	1600	1477	96	461	100	950	1	1	95587404	1494	4.53	1.40	12	0.04	345.00	1119.00	7640	20230712	-79.54	1114	20230824	40.31	7640	-79.54	20230712	1114	40.31	20230824	7640	-79.54	20230712	1114	40.31	20230824	0.01	N	073640	100	95 억		467294	N	N	0	N	00	N
90	20231213	160611	57	100.00	KOSDAQ		금속	N	N	N	N		N	1539	-72	5	-4.47	2346254903	1495235	135.08	1660	1662	1539	2090	1128	1611	1569.19	0.80	0	-296954	1715	1663	1622	1570	1529	1642	1549	96	479	100	990	1	1	95587404	1471	4.46	1.38	12	1.56	345.00	1119.00	7640	20230712	-79.86	1114	20230824	38.15	7640	-79.86	20230712	1114	38.15	20230824	7640	-79.86	20230712	1114	38.15	20230824	0.01	N	073640	100	95 억		764034	N	N	0	N	00	N
91	20231213	150625	57	100.00	KOSDAQ		금속	N	N	N	N		N	1553	-58	5	-3.60	2118172308	1347818	121.76	1660	1662	1544	2090	1128	1611	1571.56	0.80	0	-291998	1715	1663	1622	1570	1529	1642	1549	96	479	100	990	1	1	95587404	1484	4.50	1.39	12	1.41	345.00	1119.00	7640	20230712	-79.67	1114	20230824	39.41	7640	-79.67	20230712	1114	39.41	20230824	7640	-79.67	20230712	1114	39.41	20230824	0.01	N	073640	100	95 억		764034	N	N	0	N	00	N
92	20231213	140624	57	100.00	KOSDAQ		금속	N	N	N	N		N	1558	-53	5	-3.29	1593241951	1009325	91.18	1660	1662	1558	2090	1128	1611	1578.52	0.80	0	-256134	1715	1663	1622	1570	1529	1642	1549	96	479	100	990	1	1	95587404	1489	4.52	1.39	12	1.06	345.00	1119.00	7640	20230712	-79.61	1114	20230824	39.86	7640	-79.61	20230712	1114	39.86	20230824	7640	-79.61	20230712	1114	39.86	20230824	0.01	N	073640	100	95 억		764034	N	N	0	N	00	N
93	20231213	130624	57	100.00	KOSDAQ		금속	N	N	N	N		N	1565	-46	5	-2.86	1410073488	892196	80.60	1660	1662	1564	2090	1128	1611	1580.45	0.80	0	-192930	1715	1663	1622	1570	1529	1642	1549	96	479	100	990	1	1	95587404	1496	4.54	1.40	12	0.93	345.00	1119.00	7640	20230712	-79.52	1114	20230824	40.48	7640	-79.52	20230712	1114	40.48	20230824	7640	-79.52	20230712	1114	40.48	20230824	0.01	N	073640	100	95 억		764034	N	N	0	N	00	N
94	20231213	120622	57	100.00	KOSDAQ		금속	N	N	N	N		N	1578	-33	5	-2.05	1125994948	711094	64.24	1660	1662	1566	2090	1128	1611	1583.47	0.80	0	-148841	1715	1663	1622	1570	1529	1642	1549	96	479	100	990	1	1	95587404	1508	4.57	1.41	12	0.74	345.00	1119.00	7640	20230712	-79.35	1114	20230824	41.65	7640	-79.35	20230712	1114	41.65	20230824	7640	-79.35	20230712	1114	41.65	20230824	0.01	N	073640	100	95 억		764034	N	N	0	N	00	N
95	20231213	110624	57	100.00	KOSDAQ		금속	N	N	N	N		N	1571	-40	5	-2.48	995893116	628500	56.78	1660	1662	1566	2090	1128	1611	1584.56	0.80	0	-148291	1715	1663	1622	1570	1529	1642	1549	96	479	100	990	1	1	95587404	1502	4.55	1.40	12	0.66	345.00	1119.00	7640	20230712	-79.44	1114	20230824	41.02	7640	-79.44	20230712	1114	41.02	20230824	7640	-79.44	20230712	1114	41.02	20230824	0.01	N	073640	100	95 억		764034	N	N	0	N	00	N
96	20231213	100627	57	100.00	KOSDAQ		금속	N	N	N	N		N	1578	-33	5	-2.05	749299763	472109	42.65	1660	1662	1566	2090	1128	1611	1587.13	0.80	0	-114026	1715	1663	1622	1570	1529	1642	1549	96	479	100	990	1	1	95587404	1508	4.57	1.41	12	0.49	345.00	1119.00	7640	20230712	-79.35	1114	20230824	41.65	7640	-79.35	20230712	1114	41.65	20230824	7640	-79.35	20230712	1114	41.65	20230824	0.01	N	073640	100	95 억		764034	N	N	0	N	00	N
97	20231213	090618	57	100.00	KOSDAQ		금속	N	N	N	N		N	1618	7	2	0.43	148703012	91589	8.27	1660	1662	1598	2090	1128	1611	1623.59	0.80	0	-32851	1715	1663	1622	1570	1529	1642	1549	96	479	100	990	1	1	95587404	1547	4.69	1.45	12	0.10	345.00	1119.00	7640	20230712	-78.82	1114	20230824	45.24	7640	-78.82	20230712	1114	45.24	20230824	7640	-78.82	20230712	1114	45.24	20230824	0.01	N	073640	100	95 억		764034	N	N	0	N	00	N
98	20231212	160557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1611	-61	5	-3.65	1745526300	1079210	55.17	1672	1674	1581	2170	1171	1672	1617.42	0.73	0	47085	1786	1728	1682	1624	1578	1706	1602	96	498	100	1030	1	1	95587404	1540	4.67	1.44	12	1.13	345.00	1119.00	7640	20230712	-78.91	1114	20230824	44.61	7640	-78.91	20230712	1114	44.61	20230824	7640	-78.91	20230712	1114	44.61	20230824	0.02	N	073640	100	95 억		699936	N	N	0	N	00	N
99	20231212	150603	57	100.00	KOSDAQ		금속	N	N	N	N		N	1617	-55	5	-3.29	1557371822	962762	49.21	1672	1674	1581	2170	1171	1672	1617.61	0.73	0	49320	1786	1728	1682	1624	1578	1706	1602	96	498	100	1030	1	1	95587404	1546	4.69	1.45	12	1.01	345.00	1119.00	7640	20230712	-78.84	1114	20230824	45.15	7640	-78.84	20230712	1114	45.15	20230824	7640	-78.84	20230712	1114	45.15	20230824	0.02	N	073640	100	95 억		699936	N	N	0	N	00	N
100	20231212	140535	57	100.00	KOSDAQ		금속	N	N	N	N		N	1628	-44	5	-2.63	1395703962	863167	44.12	1672	1674	1581	2170	1171	1672	1616.96	0.73	0	65607	1786	1728	1682	1624	1578	1706	1602	96	498	100	1030	1	1	95587404	1556	4.72	1.45	12	0.90	345.00	1119.00	7640	20230712	-78.69	1114	20230824	46.14	7640	-78.69	20230712	1114	46.14	20230824	7640	-78.69	20230712	1114	46.14	20230824	0.02	N	073640	100	95 억		699936	N	N	0	N	00	N
101	20231212	130533	57	100.00	KOSDAQ		금속	N	N	N	N		N	1629	-43	5	-2.57	1236923299	766073	39.16	1672	1674	1581	2170	1171	1672	1614.63	0.73	0	40477	1786	1728	1682	1624	1578	1706	1602	96	498	100	1030	1	1	95587404	1557	4.72	1.46	12	0.80	345.00	1119.00	7640	20230712	-78.68	1114	20230824	46.23	7640	-78.68	20230712	1114	46.23	20230824	7640	-78.68	20230712	1114	46.23	20230824	0.02	N	073640	100	95 억		699936	N	N	0	N	00	N
102	20231212	120531	57	100.00	KOSDAQ		금속	N	N	N	N		N	1618	-54	5	-3.23	1089522636	675476	34.53	1672	1674	1581	2170	1171	1672	1612.97	0.73	0	12063	1786	1728	1682	1624	1578	1706	1602	96	498	100	1030	1	1	95587404	1547	4.69	1.45	12	0.71	345.00	1119.00	7640	20230712	-78.82	1114	20230824	45.24	7640	-78.82	20230712	1114	45.24	20230824	7640	-78.82	20230712	1114	45.24	20230824	0.02	N	073640	100	95 억		699936	N	N	0	N	00	N
103	20231212	110538	57	100.00	KOSDAQ		금속	N	N	N	N		N	1632	-40	5	-2.39	904676318	561058	28.68	1672	1674	1581	2170	1171	1672	1612.45	0.73	0	38569	1786	1728	1682	1624	1578	1706	1602	96	498	100	1030	1	1	95587404	1560	4.73	1.46	12	0.59	345.00	1119.00	7640	20230712	-78.64	1114	20230824	46.50	7640	-78.64	20230712	1114	46.50	20230824	7640	-78.64	20230712	1114	46.50	20230824	0.02	N	073640	100	95 억		699936	N	N	0	N	00	N
104	20231212	100559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1608	-64	5	-3.83	718098636	445577	22.78	1672	1674	1581	2170	1171	1672	1611.62	0.73	0	28062	1786	1728	1682	1624	1578	1706	1602	96	498	100	1030	1	1	95587404	1537	4.66	1.44	12	0.47	345.00	1119.00	7640	20230712	-78.95	1114	20230824	44.34	7640	-78.95	20230712	1114	44.34	20230824	7640	-78.95	20230712	1114	44.34	20230824	0.02	N	073640	100	95 억		699936	N	N	0	N	00	N
105	20231212	090558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1619	-53	5	-3.17	104327664	64044	3.27	1672	1674	1581	2170	1171	1672	1629.00	0.73	0	9814	1786	1728	1682	1624	1578	1706	1602	96	498	100	1030	1	1	95587404	1548	4.69	1.45	12	0.07	345.00	1119.00	7640	20230712	-78.81	1114	20230824	45.33	7640	-78.81	20230712	1114	45.33	20230824	7640	-78.81	20230712	1114	45.33	20230824	0.02	N	073640	100	95 억		699936	N	N	0	N	00	N
106	20231211	160601	57	100.00	KOSDAQ		금속	N	N	N	N		N	1672	-1	5	-0.06	3311177094	1952581	37.72	1740	1740	1636	2170	1172	1673	1695.80	0.53	-527182	-368218	1840	1756	1666	1582	1492	1798	1624	96	497	100	1030	1	1	95587404	1598	4.85	1.49	12	2.04	345.00	1119.00	7640	20230712	-78.12	1114	20230824	50.09	7640	-78.12	20230712	1114	50.09	20230824	7640	-78.12	20230712	1114	50.09	20230824	0.02	N	073640	100	95 억		508898	N	N	0	N	00	N
107	20231211	150558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1662	-11	5	-0.66	3165601855	1865362	36.04	1740	1740	1636	2170	1172	1673	1697.04	0.53	-527182	-341485	1840	1756	1666	1582	1492	1798	1624	96	497	100	1030	1	1	95587404	1589	4.82	1.49	12	1.95	345.00	1119.00	7640	20230712	-78.25	1114	20230824	49.19	7640	-78.25	20230712	1114	49.19	20230824	7640	-78.25	20230712	1114	49.19	20230824	0.02	N	073640	100	95 억		508898	N	N	0	N	00	N
108	20231211	140558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1676	3	2	0.18	2751398744	1614728	31.20	1740	1740	1670	2170	1172	1673	1703.94	0.53	-527182	-271521	1840	1756	1666	1582	1492	1798	1624	96	497	100	1030	1	1	95587404	1602	4.86	1.50	12	1.69	345.00	1119.00	7640	20230712	-78.06	1114	20230824	50.45	7640	-78.06	20230712	1114	50.45	20230824	7640	-78.06	20230712	1114	50.45	20230824	0.02	N	073640	100	95 억		508898	N	N	0	N	00	N
109	20231211	130600	57	100.00	KOSDAQ		금속	N	N	N	N		N	1685	12	2	0.72	2481236330	1453588	28.08	1740	1740	1680	2170	1172	1673	1706.97	0.53	-527182	-236813	1840	1756	1666	1582	1492	1798	1624	96	497	100	1030	1	1	95587404	1611	4.88	1.51	12	1.52	345.00	1119.00	7640	20230712	-77.95	1114	20230824	51.26	7640	-77.95	20230712	1114	51.26	20230824	7640	-77.95	20230712	1114	51.26	20230824	0.02	N	073640	100	95 억		508898	N	N	0	N	00	N
110	20231211	120558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1685	12	2	0.72	2328594600	1363208	26.34	1740	1740	1680	2170	1172	1673	1708.17	0.53	-527182	-229000	1840	1756	1666	1582	1492	1798	1624	96	497	100	1030	1	1	95587404	1611	4.88	1.51	12	1.43	345.00	1119.00	7640	20230712	-77.95	1114	20230824	51.26	7640	-77.95	20230712	1114	51.26	20230824	7640	-77.95	20230712	1114	51.26	20230824	0.02	N	073640	100	95 억		508898	N	N	0	N	00	N
111	20231211	110556	57	100.00	KOSDAQ		금속	N	N	N	N		N	1712	39	2	2.33	1967179977	1150144	22.22	1740	1740	1680	2170	1172	1673	1710.38	0.53	-527182	-140244	1840	1756	1666	1582	1492	1798	1624	96	497	100	1030	1	1	95587404	1636	4.96	1.53	12	1.20	345.00	1119.00	7640	20230712	-77.59	1114	20230824	53.68	7640	-77.59	20230712	1114	53.68	20230824	7640	-77.59	20230712	1114	53.68	20230824	0.02	N	073640	100	95 억		508898	N	N	0	N	00	N
112	20231211	100556	57	100.00	KOSDAQ		금속	N	N	N	N		N	1725	52	2	3.11	1447989391	845173	16.33	1740	1740	1680	2170	1172	1673	1713.25	0.53	-527182	-102984	1840	1756	1666	1582	1492	1798	1624	96	497	100	1030	1	1	95587404	1649	5.00	1.54	12	0.88	345.00	1119.00	7640	20230712	-77.42	1114	20230824	54.85	7640	-77.42	20230712	1114	54.85	20230824	7640	-77.42	20230712	1114	54.85	20230824	0.02	N	073640	100	95 억		508898	N	N	0	N	00	N
113	20231211	090554	57	100.00	KOSDAQ		금속	N	N	N	N		N	1727	54	2	3.23	350985609	204956	3.96	1740	1740	1680	2170	1172	1673	1712.49	0.53	-527182	-102075	1840	1756	1666	1582	1492	1798	1624	96	497	100	1030	1	1	95587404	1651	5.01	1.54	12	0.21	345.00	1119.00	7640	20230712	-77.40	1114	20230824	55.03	7640	-77.40	20230712	1114	55.03	20230824	7640	-77.40	20230712	1114	55.03	20230824	0.02	N	073640	100	95 억		508898	N	N	0	N	00	N
114	20231208	160550	57	100.00	KOSDAQ		금속	N	N	N	N		N	1673	97	2	6.15	8678090291	5146460	269.13	1615	1750	1576	2045	1104	1576	1686.23	0.53	0	558827	1673	1624	1561	1512	1449	1649	1537	96	469	100	970	1	1	95587404	1599	4.85	1.50	12	5.38	345.00	1119.00	7640	20230712	-78.10	1114	20230824	50.18	7640	-78.10	20230712	1114	50.18	20230824	7640	-78.10	20230712	1114	50.18	20230824	0.03	N	073640	100	95 억		508898	N	N	0	N	00	N
115	20231208	150552	57	100.00	KOSDAQ		금속	N	N	N	N		N	1671	95	2	6.03	8363135867	4957537	259.25	1615	1750	1576	2045	1104	1576	1686.96	0.53	0	517629	1673	1624	1561	1512	1449	1649	1537	96	469	100	970	1	1	95587404	1597	4.84	1.49	12	5.19	345.00	1119.00	7640	20230712	-78.13	1114	20230824	50.00	7640	-78.13	20230712	1114	50.00	20230824	7640	-78.13	20230712	1114	50.00	20230824	0.03	N	073640	100	95 억		508898	N	N	0	N	00	N
116	20231208	140550	57	100.00	KOSDAQ		금속	N	N	N	N		N	1714	138	2	8.76	6974303073	4147312	216.88	1615	1750	1576	2045	1104	1576	1681.65	0.53	0	388225	1673	1624	1561	1512	1449	1649	1537	96	469	100	970	1	1	95587404	1638	4.97	1.53	12	4.34	345.00	1119.00	7640	20230712	-77.57	1114	20230824	53.86	7640	-77.57	20230712	1114	53.86	20230824	7640	-77.57	20230712	1114	53.86	20230824	0.03	N	073640	100	95 억		508898	N	N	0	N	00	N
117	20231208	130551	57	100.00	KOSDAQ		금속	N	N	N	N		N	1742	166	2	10.53	5140527672	3073174	160.71	1615	1748	1576	2045	1104	1576	1672.72	0.53	0	282016	1673	1624	1561	1512	1449	1649	1537	96	469	100	970	1	1	95587404	1665	5.05	1.56	12	3.22	345.00	1119.00	7640	20230712	-77.20	1114	20230824	56.37	7640	-77.20	20230712	1114	56.37	20230824	7640	-77.20	20230712	1114	56.37	20230824	0.03	N	073640	100	95 억		508898	N	N	0	N	00	N
118	20231208	120548	57	100.00	KOSDAQ		금속	N	N	N	N		N	1625	49	2	3.11	2975258056	1802669	94.27	1615	1711	1576	2045	1104	1576	1650.48	0.53	0	121255	1673	1624	1561	1512	1449	1649	1537	96	469	100	970	1	1	95587404	1553	4.71	1.45	12	1.89	345.00	1119.00	7640	20230712	-78.73	1114	20230824	45.87	7640	-78.73	20230712	1114	45.87	20230824	7640	-78.73	20230712	1114	45.87	20230824	0.03	N	073640	100	95 억		508898	N	N	0	N	00	N
119	20231208	110546	57	100.00	KOSDAQ		금속	N	N	N	N		N	1629	53	2	3.36	2832734346	1715227	89.70	1615	1711	1576	2045	1104	1576	1651.53	0.53	0	121936	1673	1624	1561	1512	1449	1649	1537	96	469	100	970	1	1	95587404	1557	4.72	1.46	12	1.79	345.00	1119.00	7640	20230712	-78.68	1114	20230824	46.23	7640	-78.68	20230712	1114	46.23	20230824	7640	-78.68	20230712	1114	46.23	20230824	0.03	N	073640	100	95 억		508898	N	N	0	N	00	N
120	20231208	100553	57	100.00	KOSDAQ		금속	N	N	N	N		N	1618	42	2	2.66	2452554425	1481936	77.50	1615	1711	1576	2045	1104	1576	1654.98	0.53	0	117695	1673	1624	1561	1512	1449	1649	1537	96	469	100	970	1	1	95587404	1547	4.69	1.45	12	1.55	345.00	1119.00	7640	20230712	-78.82	1114	20230824	45.24	7640	-78.82	20230712	1114	45.24	20230824	7640	-78.82	20230712	1114	45.24	20230824	0.03	N	073640	100	95 억		508898	N	N	0	N	00	N
121	20231208	090545	57	100.00	KOSDAQ		금속	N	N	N	N		N	1590	14	2	0.89	153867091	96566	5.05	1615	1615	1576	2045	1104	1576	1593.42	0.53	0	-19674	1673	1624	1561	1512	1449	1649	1537	96	469	100	970	1	1	95587404	1520	4.61	1.42	12	0.10	345.00	1119.00	7640	20230712	-79.19	1114	20230824	42.73	7640	-79.19	20230712	1114	42.73	20230824	7640	-79.19	20230712	1114	42.73	20230824	0.03	N	073640	100	95 억		508898	N	N	0	N	00	N
122	20231207	160548	57	100.00	KOSDAQ		금속	N	N	N	N		N	1576	38	2	2.47	2796827742	1823865	105.73	1506	1610	1498	1999	1077	1538	1533.19	0.60	0	-74835	1604	1570	1535	1501	1466	1553	1484	96	461	100	950	1	1	95587404	1506	4.57	1.41	12	1.91	345.00	1119.00	7640	20230712	-79.37	1114	20230824	41.47	7640	-79.37	20230712	1114	41.47	20230824	7640	-79.37	20230712	1114	41.47	20230824	0.05	N	073640	100	95 억		578297	N	N	0	N	00	N
123	20231207	150549	57	100.00	KOSDAQ		금속	N	N	N	N		N	1548	10	2	0.65	2117158258	1393360	80.78	1506	1560	1498	1999	1077	1538	1519.46	0.60	0	-92081	1604	1570	1535	1501	1466	1553	1484	96	461	100	950	1	1	95587404	1480	4.49	1.38	12	1.46	345.00	1119.00	7640	20230712	-79.74	1114	20230824	38.96	7640	-79.74	20230712	1114	38.96	20230824	7640	-79.74	20230712	1114	38.96	20230824	0.05	N	073640	100	95 억		578297	N	N	0	N	00	N
124	20231207	140545	57	100.00	KOSDAQ		금속	N	N	N	N		N	1520	-18	5	-1.17	1662183368	1093811	63.41	1506	1560	1498	1999	1077	1538	1519.63	0.60	0	-43934	1604	1570	1535	1501	1466	1553	1484	96	461	100	950	1	1	95587404	1453	4.41	1.36	12	1.14	345.00	1119.00	7640	20230712	-80.10	1114	20230824	36.45	7640	-80.10	20230712	1114	36.45	20230824	7640	-80.10	20230712	1114	36.45	20230824	0.05	N	073640	100	95 억		578297	N	N	0	N	00	N
125	20231207	130546	57	100.00	KOSDAQ		금속	N	N	N	N		N	1520	-18	5	-1.17	1459476994	961266	55.73	1506	1560	1498	1999	1077	1538	1518.29	0.60	0	-34142	1604	1570	1535	1501	1466	1553	1484	96	461	100	950	1	1	95587404	1453	4.41	1.36	12	1.01	345.00	1119.00	7640	20230712	-80.10	1114	20230824	36.45	7640	-80.10	20230712	1114	36.45	20230824	7640	-80.10	20230712	1114	36.45	20230824	0.05	N	073640	100	95 억		578297	N	N	0	N	00	N
126	20231207	120547	57	100.00	KOSDAQ		금속	N	N	N	N		N	1513	-25	5	-1.63	1280227157	843004	48.87	1506	1560	1498	1999	1077	1538	1518.65	0.60	0	-34642	1604	1570	1535	1501	1466	1553	1484	96	461	100	950	1	1	95587404	1446	4.39	1.35	12	0.88	345.00	1119.00	7640	20230712	-80.20	1114	20230824	35.82	7640	-80.20	20230712	1114	35.82	20230824	7640	-80.20	20230712	1114	35.82	20230824	0.05	N	073640	100	95 억		578297	N	N	0	N	00	N
127	20231207	110544	57	100.00	KOSDAQ		금속	N	N	N	N		N	1511	-27	5	-1.76	993175539	652950	37.85	1506	1560	1498	1999	1077	1538	1521.06	0.60	0	-30170	1604	1570	1535	1501	1466	1553	1484	96	461	100	950	1	1	95587404	1444	4.38	1.35	12	0.68	345.00	1119.00	7640	20230712	-80.22	1114	20230824	35.64	7640	-80.22	20230712	1114	35.64	20230824	7640	-80.22	20230712	1114	35.64	20230824	0.05	N	073640	100	95 억		578297	N	N	0	N	00	N
128	20231207	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	1524	-14	5	-0.91	657169211	431106	24.99	1506	1560	1498	1999	1077	1538	1524.38	0.60	0	-28154	1604	1570	1535	1501	1466	1553	1484	96	461	100	950	1	1	95587404	1457	4.42	1.36	12	0.45	345.00	1119.00	7640	20230712	-80.05	1114	20230824	36.80	7640	-80.05	20230712	1114	36.80	20230824	7640	-80.05	20230712	1114	36.80	20230824	0.05	N	073640	100	95 억		578297	N	N	0	N	00	N
129	20231207	090548	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	2	2	0.13	136773262	90646	5.25	1506	1540	1498	1999	1077	1538	1508.87	0.60	0	-7733	1604	1570	1535	1501	1466	1553	1484	96	461	100	950	1	1	95587404	1472	4.46	1.38	12	0.09	345.00	1119.00	7640	20230712	-79.84	1114	20230824	38.24	7640	-79.84	20230712	1114	38.24	20230824	7640	-79.84	20230712	1114	38.24	20230824	0.05	N	073640	100	95 억		578297	N	N	0	N	00	N
130	20231206	160538	57	100.00	KOSDAQ		금속	N	N	N	N		N	1538	-25	5	-1.60	2614350858	1710635	110.72	1560	1569	1500	2030	1095	1563	1528.29	0.33	0	262472	1666	1614	1587	1535	1508	1601	1522	96	467	100	960	1	1	95587404	1470	4.46	1.37	12	1.79	345.00	1119.00	7640	20230712	-79.87	1114	20230824	38.06	7640	-79.87	20230712	1114	38.06	20230824	7640	-79.87	20230712	1114	38.06	20230824	0.06	N	073640	100	95 억		311667	N	N	0	N	00	N
131	20231206	150548	57	100.00	KOSDAQ		금속	N	N	N	N		N	1538	-25	5	-1.60	2401209050	1571930	101.75	1560	1569	1500	2030	1095	1563	1527.55	0.33	0	247094	1666	1614	1587	1535	1508	1601	1522	96	467	100	960	1	1	95587404	1470	4.46	1.37	12	1.64	345.00	1119.00	7640	20230712	-79.87	1114	20230824	38.06	7640	-79.87	20230712	1114	38.06	20230824	7640	-79.87	20230712	1114	38.06	20230824	0.06	N	073640	100	95 억		311667	N	N	0	N	00	N
132	20231206	140546	57	100.00	KOSDAQ		금속	N	N	N	N		N	1537	-26	5	-1.66	2129035544	1395188	90.31	1560	1569	1500	2030	1095	1563	1525.98	0.33	0	249433	1666	1614	1587	1535	1508	1601	1522	96	467	100	960	1	1	95587404	1469	4.46	1.37	12	1.46	345.00	1119.00	7640	20230712	-79.88	1114	20230824	37.97	7640	-79.88	20230712	1114	37.97	20230824	7640	-79.88	20230712	1114	37.97	20230824	0.06	N	073640	100	95 억		311667	N	N	0	N	00	N
133	20231206	130541	57	100.00	KOSDAQ		금속	N	N	N	N		N	1516	-47	5	-3.01	1855696421	1216350	78.73	1560	1569	1500	2030	1095	1563	1525.62	0.33	0	177725	1666	1614	1587	1535	1508	1601	1522	96	467	100	960	1	1	95587404	1449	4.39	1.35	12	1.27	345.00	1119.00	7640	20230712	-80.16	1114	20230824	36.09	7640	-80.16	20230712	1114	36.09	20230824	7640	-80.16	20230712	1114	36.09	20230824	0.06	N	073640	100	95 억		311667	N	N	0	N	00	N
134	20231206	120537	57	100.00	KOSDAQ		금속	N	N	N	N		N	1520	-43	5	-2.75	1544196242	1010376	65.40	1560	1569	1500	2030	1095	1563	1528.33	0.33	0	170569	1666	1614	1587	1535	1508	1601	1522	96	467	100	960	1	1	95587404	1453	4.41	1.36	12	1.06	345.00	1119.00	7640	20230712	-80.10	1114	20230824	36.45	7640	-80.10	20230712	1114	36.45	20230824	7640	-80.10	20230712	1114	36.45	20230824	0.06	N	073640	100	95 억		311667	N	N	0	N	00	N
135	20231206	110549	57	100.00	KOSDAQ		금속	N	N	N	N		N	1526	-37	5	-2.37	1165186918	761045	49.26	1560	1569	1500	2030	1095	1563	1531.03	0.33	0	157917	1666	1614	1587	1535	1508	1601	1522	96	467	100	960	1	1	95587404	1459	4.42	1.36	12	0.80	345.00	1119.00	7640	20230712	-80.03	1114	20230824	36.98	7640	-80.03	20230712	1114	36.98	20230824	7640	-80.03	20230712	1114	36.98	20230824	0.06	N	073640	100	95 억		311667	N	N	0	N	00	N
136	20231206	100544	57	100.00	KOSDAQ		금속	N	N	N	N		N	1547	-16	5	-1.02	896536804	586646	37.97	1560	1569	1500	2030	1095	1563	1528.23	0.33	0	158370	1666	1614	1587	1535	1508	1601	1522	96	467	100	960	1	1	95587404	1479	4.48	1.38	12	0.61	345.00	1119.00	7640	20230712	-79.75	1114	20230824	38.87	7640	-79.75	20230712	1114	38.87	20230824	7640	-79.75	20230712	1114	38.87	20230824	0.06	N	073640	100	95 억		311667	N	N	0	N	00	N
137	20231206	090542	57	100.00	KOSDAQ		금속	N	N	N	N		N	1553	-10	5	-0.64	84152265	53972	3.49	1560	1569	1551	2030	1095	1563	1559.18	0.33	0	-221	1666	1614	1587	1535	1508	1601	1522	96	467	100	960	1	1	95587404	1484	4.50	1.39	12	0.06	345.00	1119.00	7640	20230712	-79.67	1114	20230824	39.41	7640	-79.67	20230712	1114	39.41	20230824	7640	-79.67	20230712	1114	39.41	20230824	0.06	N	073640	100	95 억		311667	N	N	0	N	00	N
138	20231205	160546	57	100.00	KOSDAQ		금속	N	N	N	N		N	1563	-60	5	-3.70	2419886632	1527597	144.27	1623	1639	1560	2105	1137	1623	1584.15	0.36	0	-39425	1710	1666	1644	1600	1578	1655	1589	96	482	100	1000	1	1	95587404	1494	4.53	1.40	12	1.60	345.00	1119.00	7640	20230712	-79.54	1114	20230824	40.31	7640	-79.54	20230712	1114	40.31	20230824	7640	-79.54	20230712	1114	40.31	20230824	0.06	N	073640	100	95 억		343325	N	N	0	N	00	N
139	20231205	150543	57	100.00	KOSDAQ		금속	N	N	N	N		N	1563	-60	5	-3.70	2281858371	1439177	135.92	1623	1639	1563	2105	1137	1623	1585.53	0.36	0	-50376	1710	1666	1644	1600	1578	1655	1589	96	482	100	1000	1	1	95587404	1494	4.53	1.40	12	1.51	345.00	1119.00	7640	20230712	-79.54	1114	20230824	40.31	7640	-79.54	20230712	1114	40.31	20230824	7640	-79.54	20230712	1114	40.31	20230824	0.06	N	073640	100	95 억		343325	N	N	0	N	00	N
140	20231205	140544	57	100.00	KOSDAQ		금속	N	N	N	N		N	1574	-49	5	-3.02	1877718544	1181322	111.57	1623	1639	1567	2105	1137	1623	1589.51	0.36	0	-29732	1710	1666	1644	1600	1578	1655	1589	96	482	100	1000	1	1	95587404	1505	4.56	1.41	12	1.24	345.00	1119.00	7640	20230712	-79.40	1114	20230824	41.29	7640	-79.40	20230712	1114	41.29	20230824	7640	-79.40	20230712	1114	41.29	20230824	0.06	N	073640	100	95 억		343325	N	N	0	N	00	N
141	20231205	130542	57	100.00	KOSDAQ		금속	N	N	N	N		N	1583	-40	5	-2.46	1643051509	1032392	97.50	1623	1639	1567	2105	1137	1623	1591.50	0.36	0	15425	1710	1666	1644	1600	1578	1655	1589	96	482	100	1000	1	1	95587404	1513	4.59	1.41	12	1.08	345.00	1119.00	7640	20230712	-79.28	1114	20230824	42.10	7640	-79.28	20230712	1114	42.10	20230824	7640	-79.28	20230712	1114	42.10	20230824	0.06	N	073640	100	95 억		343325	N	N	0	N	00	N
142	20231205	120538	57	100.00	KOSDAQ		금속	N	N	N	N		N	1580	-43	5	-2.65	1483447813	931458	87.97	1623	1639	1567	2105	1137	1623	1592.61	0.36	0	14862	1710	1666	1644	1600	1578	1655	1589	96	482	100	1000	1	1	95587404	1510	4.58	1.41	12	0.97	345.00	1119.00	7640	20230712	-79.32	1114	20230824	41.83	7640	-79.32	20230712	1114	41.83	20230824	7640	-79.32	20230712	1114	41.83	20230824	0.06	N	073640	100	95 억		343325	N	N	0	N	00	N
143	20231205	110538	57	100.00	KOSDAQ		금속	N	N	N	N		N	1579	-44	5	-2.71	1155138335	723063	68.29	1623	1639	1579	2105	1137	1623	1597.56	0.36	0	41616	1710	1666	1644	1600	1578	1655	1589	96	482	100	1000	1	1	95587404	1509	4.58	1.41	12	0.76	345.00	1119.00	7640	20230712	-79.33	1114	20230824	41.74	7640	-79.33	20230712	1114	41.74	20230824	7640	-79.33	20230712	1114	41.74	20230824	0.06	N	073640	100	95 억		343325	N	N	0	N	00	N
144	20231205	100540	57	100.00	KOSDAQ		금속	N	N	N	N		N	1590	-33	5	-2.03	664561419	413951	39.10	1623	1639	1589	2105	1137	1623	1605.41	0.36	0	54741	1710	1666	1644	1600	1578	1655	1589	96	482	100	1000	1	1	95587404	1520	4.61	1.42	12	0.43	345.00	1119.00	7640	20230712	-79.19	1114	20230824	42.73	7640	-79.19	20230712	1114	42.73	20230824	7640	-79.19	20230712	1114	42.73	20230824	0.06	N	073640	100	95 억		343325	N	N	0	N	00	N
145	20231205	090538	57	100.00	KOSDAQ		금속	N	N	N	N		N	1616	-7	5	-0.43	65592531	40427	3.82	1623	1639	1616	2105	1137	1623	1622.49	0.36	0	-5087	1710	1666	1644	1600	1578	1655	1589	96	482	100	1000	1	1	95587404	1545	4.68	1.44	12	0.04	345.00	1119.00	7640	20230712	-78.85	1114	20230824	45.06	7640	-78.85	20230712	1114	45.06	20230824	7640	-78.85	20230712	1114	45.06	20230824	0.06	N	073640	100	95 억		343325	N	N	0	N	00	N
146	20231204	160539	57	100.00	KOSDAQ		금속	N	N	N	N		N	1623	-23	5	-1.40	1731891270	1054648	64.86	1647	1688	1622	2135	1153	1646	1642.19	0.50	0	-131936	1710	1678	1649	1617	1588	1663	1602	96	489	100	1020	1	1	95587404	1551	4.70	1.45	12	1.10	345.00	1119.00	7640	20230712	-78.76	1114	20230824	45.69	7640	-78.76	20230712	1114	45.69	20230824	7640	-78.76	20230712	1114	45.69	20230824	0.06	N	073640	100	95 억		475261	N	N	0	N	00	N
147	20231204	150541	57	100.00	KOSDAQ		금속	N	N	N	N		N	1628	-18	5	-1.09	1622021821	987069	60.70	1647	1688	1625	2135	1153	1646	1643.27	0.50	0	-121064	1710	1678	1649	1617	1588	1663	1602	96	489	100	1020	1	1	95587404	1556	4.72	1.45	12	1.03	345.00	1119.00	7640	20230712	-78.69	1114	20230824	46.14	7640	-78.69	20230712	1114	46.14	20230824	7640	-78.69	20230712	1114	46.14	20230824	0.06	N	073640	100	95 억		475261	N	N	0	N	00	N
148	20231204	140537	57	100.00	KOSDAQ		금속	N	N	N	N		N	1636	-10	5	-0.61	1386191985	842362	51.80	1647	1688	1632	2135	1153	1646	1645.60	0.50	0	-98885	1710	1678	1649	1617	1588	1663	1602	96	489	100	1020	1	1	95587404	1564	4.74	1.46	12	0.88	345.00	1119.00	7640	20230712	-78.59	1114	20230824	46.86	7640	-78.59	20230712	1114	46.86	20230824	7640	-78.59	20230712	1114	46.86	20230824	0.06	N	073640	100	95 억		475261	N	N	0	N	00	N
149	20231204	130535	57	100.00	KOSDAQ		금속	N	N	N	N		N	1635	-11	5	-0.67	1284866848	780425	47.99	1647	1688	1632	2135	1153	1646	1646.37	0.50	0	-74666	1710	1678	1649	1617	1588	1663	1602	96	489	100	1020	1	1	95587404	1563	4.74	1.46	12	0.82	345.00	1119.00	7640	20230712	-78.60	1114	20230824	46.77	7640	-78.60	20230712	1114	46.77	20230824	7640	-78.60	20230712	1114	46.77	20230824	0.06	N	073640	100	95 억		475261	N	N	0	N	00	N
150	20231204	120534	57	100.00	KOSDAQ		금속	N	N	N	N		N	1646	0	3	0.00	1064572615	645845	39.72	1647	1688	1633	2135	1153	1646	1648.34	0.50	0	-14643	1710	1678	1649	1617	1588	1663	1602	96	489	100	1020	1	1	95587404	1573	4.77	1.47	12	0.68	345.00	1119.00	7640	20230712	-78.46	1114	20230824	47.76	7640	-78.46	20230712	1114	47.76	20230824	7640	-78.46	20230712	1114	47.76	20230824	0.06	N	073640	100	95 억		475261	N	N	0	N	00	N
151	20231204	110538	57	100.00	KOSDAQ		금속	N	N	N	N		N	1640	-6	5	-0.36	912215703	553132	34.02	1647	1688	1633	2135	1153	1646	1649.18	0.50	0	-11251	1710	1678	1649	1617	1588	1663	1602	96	489	100	1020	1	1	95587404	1568	4.75	1.47	12	0.58	345.00	1119.00	7640	20230712	-78.53	1114	20230824	47.22	7640	-78.53	20230712	1114	47.22	20230824	7640	-78.53	20230712	1114	47.22	20230824	0.06	N	073640	100	95 억		475261	N	N	0	N	00	N
152	20231204	100536	57	100.00	KOSDAQ		금속	N	N	N	N		N	1647	1	2	0.06	725541257	439299	27.02	1647	1688	1633	2135	1153	1646	1651.59	0.50	0	20175	1710	1678	1649	1617	1588	1663	1602	96	489	100	1020	1	1	95587404	1574	4.77	1.47	12	0.46	345.00	1119.00	7640	20230712	-78.44	1114	20230824	47.85	7640	-78.44	20230712	1114	47.85	20230824	7640	-78.44	20230712	1114	47.85	20230824	0.06	N	073640	100	95 억		475261	N	N	0	N	00	N
153	20231204	090536	57	100.00	KOSDAQ		금속	N	N	N	N		N	1670	24	2	1.46	147126128	88413	5.44	1647	1688	1647	2135	1153	1646	1664.08	0.50	0	-4800	1710	1678	1649	1617	1588	1663	1602	96	489	100	1020	1	1	95587404	1596	4.84	1.49	12	0.09	345.00	1119.00	7640	20230712	-78.14	1114	20230824	49.91	7640	-78.14	20230712	1114	49.91	20230824	7640	-78.14	20230712	1114	49.91	20230824	0.06	N	073640	100	95 억		475261	N	N	0	N	00	N
154	20231201	160536	57	100.00	KOSDAQ		금속	N	N	N	N		N	1646	-19	5	-1.14	2655438215	1610626	36.14	1665	1681	1620	2160	1166	1665	1648.70	0.56	0	-59953	1908	1786	1723	1601	1538	1755	1570	96	495	100	1030	1	1	95587404	1573	4.77	1.47	12	1.68	345.00	1119.00	7640	20230712	-78.46	1114	20230824	47.76	7640	-78.46	20230712	1114	47.76	20230824	7640	-78.46	20230712	1114	47.76	20230824	0.07	N	073640	100	95 억		536405	N	N	0	N	00	N
155	20231201	150535	57	100.00	KOSDAQ		금속	N	N	N	N		N	1659	-6	5	-0.36	2524845653	1531439	34.37	1665	1681	1620	2160	1166	1665	1648.68	0.56	0	-65910	1908	1786	1723	1601	1538	1755	1570	96	495	100	1030	1	1	95587404	1586	4.81	1.48	12	1.60	345.00	1119.00	7640	20230712	-78.29	1114	20230824	48.92	7640	-78.29	20230712	1114	48.92	20230824	7640	-78.29	20230712	1114	48.92	20230824	0.07	N	073640	100	95 억		536405	N	N	0	N	00	N
156	20231201	140535	57	100.00	KOSDAQ		금속	N	N	N	N		N	1644	-21	5	-1.26	2124371455	1289383	28.93	1665	1681	1620	2160	1166	1665	1647.59	0.56	0	-77179	1908	1786	1723	1601	1538	1755	1570	96	495	100	1030	1	1	95587404	1571	4.77	1.47	12	1.35	345.00	1119.00	7640	20230712	-78.48	1114	20230824	47.58	7640	-78.48	20230712	1114	47.58	20230824	7640	-78.48	20230712	1114	47.58	20230824	0.07	N	073640	100	95 억		536405	N	N	0	N	00	N
157	20231201	130535	57	100.00	KOSDAQ		금속	N	N	N	N		N	1648	-17	5	-1.02	1786595635	1084083	24.33	1665	1681	1620	2160	1166	1665	1648.02	0.56	0	-23270	1908	1786	1723	1601	1538	1755	1570	96	495	100	1030	1	1	95587404	1575	4.78	1.47	12	1.13	345.00	1119.00	7640	20230712	-78.43	1114	20230824	47.94	7640	-78.43	20230712	1114	47.94	20230824	7640	-78.43	20230712	1114	47.94	20230824	0.07	N	073640	100	95 억		536405	N	N	0	N	00	N
158	20231201	120539	57	100.00	KOSDAQ		금속	N	N	N	N		N	1656	-9	5	-0.54	1477252982	897759	20.15	1665	1681	1620	2160	1166	1665	1645.49	0.56	0	-25766	1908	1786	1723	1601	1538	1755	1570	96	495	100	1030	1	1	95587404	1583	4.80	1.48	12	0.94	345.00	1119.00	7640	20230712	-78.32	1114	20230824	48.65	7640	-78.32	20230712	1114	48.65	20230824	7640	-78.32	20230712	1114	48.65	20230824	0.07	N	073640	100	95 억		536405	N	N	0	N	00	N
159	20231201	110537	57	100.00	KOSDAQ		금속	N	N	N	N		N	1647	-18	5	-1.08	1033880029	628981	14.11	1665	1681	1620	2160	1166	1665	1643.74	0.56	0	-34802	1908	1786	1723	1601	1538	1755	1570	96	495	100	1030	1	1	95587404	1574	4.77	1.47	12	0.66	345.00	1119.00	7640	20230712	-78.44	1114	20230824	47.85	7640	-78.44	20230712	1114	47.85	20230824	7640	-78.44	20230712	1114	47.85	20230824	0.07	N	073640	100	95 억		536405	N	N	0	N	00	N
160	20231201	100539	57	100.00	KOSDAQ		금속	N	N	N	N		N	1635	-30	5	-1.80	818095694	497275	11.16	1665	1681	1620	2160	1166	1665	1645.16	0.56	0	-50330	1908	1786	1723	1601	1538	1755	1570	96	495	100	1030	1	1	95587404	1563	4.74	1.46	12	0.52	345.00	1119.00	7640	20230712	-78.60	1114	20230824	46.77	7640	-78.60	20230712	1114	46.77	20230824	7640	-78.60	20230712	1114	46.77	20230824	0.07	N	073640	100	95 억		536405	N	N	0	N	00	N
161	20231201	090533	57	100.00	KOSDAQ		금속	N	N	N	N		N	1665	0	3	0.00	96194330	57585	1.29	1665	1681	1658	2160	1166	1665	1670.48	0.56	0	-19956	1908	1786	1723	1601	1538	1755	1570	96	495	100	1030	1	1	95587404	1592	4.83	1.49	12	0.06	345.00	1119.00	7640	20230712	-78.21	1114	20230824	49.46	7640	-78.21	20230712	1114	49.46	20230824	7640	-78.21	20230712	1114	49.46	20230824	0.07	N	073640	100	95 억		536405	N	N	0	N	00	N