KissMeData/037760/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	160503	57	100.00	KOSDAQ		금속	N	N	N	N		N	1518	-2	5	-0.13	34401144	22722	53.38	1510	1523	1509	1976	1064	1520	1514.00	0.22	-656	-1000	1528	1524	1517	1513	1506	1525	1514	169	456	500	1060	1	1	33832921	514	5.95	0.54	12	0.07	255.00	2790.00	1809	20230616	-16.09	1434	20231017	5.86	1809	-16.09	20230616	1434	5.86	20231017	1809	-16.09	20230616	1434	5.86	20231017	2.31	N	037760	500	169 억		74079	N	N	0	N	00	N
3	20231229	150500	57	100.00	KOSDAQ		금속	N	N	N	N		N	1518	-2	5	-0.13	34401144	22722	53.38	1510	1523	1509	1976	1064	1520	1514.00	0.22	-656	-1000	1528	1524	1517	1513	1506	1525	1514	169	456	500	1060	1	1	33832921	514	5.95	0.54	12	0.07	255.00	2790.00	1809	20230616	-16.09	1434	20231017	5.86	1809	-16.09	20230616	1434	5.86	20231017	1809	-16.09	20230616	1434	5.86	20231017	2.31	N	037760	500	169 억		74079	N	N	0	N	00	N
4	20231229	140500	57	100.00	KOSDAQ		금속	N	N	N	N		N	1518	-2	5	-0.13	34401144	22722	53.38	1510	1523	1509	1976	1064	1520	1514.00	0.22	-656	-1000	1528	1524	1517	1513	1506	1525	1514	169	456	500	1060	1	1	33832921	514	5.95	0.54	12	0.07	255.00	2790.00	1809	20230616	-16.09	1434	20231017	5.86	1809	-16.09	20230616	1434	5.86	20231017	1809	-16.09	20230616	1434	5.86	20231017	2.31	N	037760	500	169 억		74079	N	N	0	N	00	N
5	20231229	130500	57	100.00	KOSDAQ		금속	N	N	N	N		N	1518	-2	5	-0.13	34401144	22722	53.38	1510	1523	1509	1976	1064	1520	1514.00	0.22	-656	-1000	1528	1524	1517	1513	1506	1525	1514	169	456	500	1060	1	1	33832921	514	5.95	0.54	12	0.07	255.00	2790.00	1809	20230616	-16.09	1434	20231017	5.86	1809	-16.09	20230616	1434	5.86	20231017	1809	-16.09	20230616	1434	5.86	20231017	2.31	N	037760	500	169 억		74079	N	N	0	N	00	N
6	20231229	120501	57	100.00	KOSDAQ		금속	N	N	N	N		N	1518	-2	5	-0.13	34401144	22722	53.38	1510	1523	1509	1976	1064	1520	1514.00	0.22	-656	-1000	1528	1524	1517	1513	1506	1525	1514	169	456	500	1060	1	1	33832921	514	5.95	0.54	12	0.07	255.00	2790.00	1809	20230616	-16.09	1434	20231017	5.86	1809	-16.09	20230616	1434	5.86	20231017	1809	-16.09	20230616	1434	5.86	20231017	2.31	N	037760	500	169 억		74079	N	N	0	N	00	N
7	20231229	110442	57	100.00	KOSDAQ		금속	N	N	N	N		N	1518	-2	5	-0.13	34401144	22722	53.38	1510	1523	1509	1976	1064	1520	1514.00	0.22	-656	-1000	1528	1524	1517	1513	1506	1525	1514	169	456	500	1060	1	1	33832921	514	5.95	0.54	12	0.07	255.00	2790.00	1809	20230616	-16.09	1434	20231017	5.86	1809	-16.09	20230616	1434	5.86	20231017	1809	-16.09	20230616	1434	5.86	20231017	2.31	N	037760	500	169 억		74079	N	N	0	N	00	N
8	20231229	100446	57	100.00	KOSDAQ		금속	N	N	N	N		N	1518	-2	5	-0.13	34401144	22722	53.38	1510	1523	1509	1976	1064	1520	1514.00	0.22	-656	-1000	1528	1524	1517	1513	1506	1525	1514	169	456	500	1060	1	1	33832921	514	5.95	0.54	12	0.07	255.00	2790.00	1809	20230616	-16.09	1434	20231017	5.86	1809	-16.09	20230616	1434	5.86	20231017	1809	-16.09	20230616	1434	5.86	20231017	2.31	N	037760	500	169 억		74079	N	N	0	N	00	N
9	20231229	090446	57	100.00	KOSDAQ		금속	N	N	N	N		N	1518	-2	5	-0.13	34401144	22722	53.38	1510	1523	1509	1976	1064	1520	1514.00	0.22	-656	-1000	1528	1524	1517	1513	1506	1525	1514	169	456	500	1060	1	1	33832921	514	5.95	0.54	12	0.07	255.00	2790.00	1809	20230616	-16.09	1434	20231017	5.86	1809	-16.09	20230616	1434	5.86	20231017	1809	-16.09	20230616	1434	5.86	20231017	2.31	N	037760	500	169 억		74079	N	N	0	N	00	N
10	20231228	160441	57	100.00	KOSDAQ		금속	N	N	N	N		N	1518	-2	5	-0.13	34398108	22720	53.38	1510	1523	1509	1976	1064	1520	1514.00	0.22	0	-1000	1528	1524	1517	1513	1506	1525	1514	169	456	500	1060	1	1	33832921	514	5.95	0.54	12	0.07	255.00	2790.00	1809	20230616	-16.09	1434	20231017	5.86	1809	-16.09	20230616	1434	5.86	20231017	1809	-16.09	20230616	1434	5.86	20231017	2.31	N	037760	500	169 억		74735	N	N	0	N	00	N
11	20231228	150446	57	100.00	KOSDAQ		금속	N	N	N	N		N	1517	-3	5	-0.20	32004579	21142	49.67	1510	1523	1509	1976	1064	1520	1513.79	0.22	0	-737	1528	1524	1517	1513	1506	1525	1514	169	456	500	1060	1	1	33832921	513	5.95	0.54	12	0.06	255.00	2790.00	1809	20230616	-16.14	1434	20231017	5.79	1809	-16.14	20230616	1434	5.79	20231017	1809	-16.14	20230616	1434	5.79	20231017	2.31	N	037760	500	169 억		74735	N	N	0	N	00	N
12	20231228	140441	57	100.00	KOSDAQ		금속	N	N	N	N		N	1512	-8	5	-0.53	20590406	13588	31.92	1510	1523	1509	1976	1064	1520	1515.34	0.22	0	-402	1528	1524	1517	1513	1506	1525	1514	169	456	500	1060	1	1	33832921	512	5.93	0.54	12	0.04	255.00	2790.00	1809	20230616	-16.42	1434	20231017	5.44	1809	-16.42	20230616	1434	5.44	20231017	1809	-16.42	20230616	1434	5.44	20231017	2.31	N	037760	500	169 억		74735	N	N	0	N	00	N
13	20231228	130442	57	100.00	KOSDAQ		금속	N	N	N	N		N	1512	-8	5	-0.53	17407708	11489	26.99	1510	1523	1509	1976	1064	1520	1515.16	0.22	0	-243	1528	1524	1517	1513	1506	1525	1514	169	456	500	1060	1	1	33832921	512	5.93	0.54	12	0.03	255.00	2790.00	1809	20230616	-16.42	1434	20231017	5.44	1809	-16.42	20230616	1434	5.44	20231017	1809	-16.42	20230616	1434	5.44	20231017	2.31	N	037760	500	169 억		74735	N	N	0	N	00	N
14	20231228	120443	57	100.00	KOSDAQ		금속	N	N	N	N		N	1518	-2	5	-0.13	14947142	9864	23.17	1510	1523	1509	1976	1064	1520	1515.32	0.22	0	-243	1528	1524	1517	1513	1506	1525	1514	169	456	500	1060	1	1	33832921	514	5.95	0.54	12	0.03	255.00	2790.00	1809	20230616	-16.09	1434	20231017	5.86	1809	-16.09	20230616	1434	5.86	20231017	1809	-16.09	20230616	1434	5.86	20231017	2.31	N	037760	500	169 억		74735	N	N	0	N	00	N
15	20231228	110443	57	100.00	KOSDAQ		금속	N	N	N	N		N	1518	-2	5	-0.13	14260790	9412	22.11	1510	1523	1509	1976	1064	1520	1515.17	0.22	0	-243	1528	1524	1517	1513	1506	1525	1514	169	456	500	1060	1	1	33832921	514	5.95	0.54	12	0.03	255.00	2790.00	1809	20230616	-16.09	1434	20231017	5.86	1809	-16.09	20230616	1434	5.86	20231017	1809	-16.09	20230616	1434	5.86	20231017	2.31	N	037760	500	169 억		74735	N	N	0	N	00	N
16	20231228	100441	57	100.00	KOSDAQ		금속	N	N	N	N		N	1519	-1	5	-0.07	10379315	6857	16.11	1510	1519	1509	1976	1064	1520	1513.68	0.22	0	-243	1528	1524	1517	1513	1506	1525	1514	169	456	500	1060	1	1	33832921	514	5.96	0.54	12	0.02	255.00	2790.00	1809	20230616	-16.03	1434	20231017	5.93	1809	-16.03	20230616	1434	5.93	20231017	1809	-16.03	20230616	1434	5.93	20231017	2.31	N	037760	500	169 억		74735	N	N	0	N	00	N
17	20231228	090441	57	100.00	KOSDAQ		금속	N	N	N	N		N	1510	-10	5	-0.66	45300	30	0.07	1510	1510	1510	1976	1064	1520	1510.00	0.22	0	0	1528	1524	1517	1513	1506	1525	1514	169	456	500	1060	1	1	33832921	511	5.92	0.54	12	0.00	255.00	2790.00	1809	20230616	-16.53	1434	20231017	5.30	1809	-16.53	20230616	1434	5.30	20231017	1809	-16.53	20230616	1434	5.30	20231017	2.31	N	037760	500	169 억		74735	N	N	0	N	00	N
18	20231227	160439	57	100.00	KOSDAQ		금속	N	N	N	N		N	1520	-9	5	-0.59	63938626	42201	130.68	1520	1521	1510	1987	1071	1529	1515.09	0.22	0	-1518	1543	1536	1527	1520	1511	1531	1515	169	458	500	1070	1	1	33832921	514	5.96	0.54	12	0.12	255.00	2790.00	1809	20230616	-15.98	1434	20231017	6.00	1809	-15.98	20230616	1434	6.00	20231017	1809	-15.98	20230616	1434	6.00	20231017	2.31	N	037760	500	169 억		75800	N	N	0	N	00	N
19	20231227	150445	57	100.00	KOSDAQ		금속	N	N	N	N		N	1517	-12	5	-0.78	60283572	39795	123.23	1520	1521	1510	1987	1071	1529	1514.85	0.22	0	-1233	1543	1536	1527	1520	1511	1531	1515	169	458	500	1070	1	1	33832921	513	5.95	0.54	12	0.12	255.00	2790.00	1809	20230616	-16.14	1434	20231017	5.79	1809	-16.14	20230616	1434	5.79	20231017	1809	-16.14	20230616	1434	5.79	20231017	2.31	N	037760	500	169 억		75800	N	N	0	N	00	N
20	20231227	140443	57	100.00	KOSDAQ		금속	N	N	N	N		N	1520	-9	5	-0.59	55340507	36524	113.10	1520	1521	1510	1987	1071	1529	1515.18	0.22	0	-1091	1543	1536	1527	1520	1511	1531	1515	169	458	500	1070	1	1	33832921	514	5.96	0.54	12	0.11	255.00	2790.00	1809	20230616	-15.98	1434	20231017	6.00	1809	-15.98	20230616	1434	6.00	20231017	1809	-15.98	20230616	1434	6.00	20231017	2.31	N	037760	500	169 억		75800	N	N	0	N	00	N
21	20231227	130439	57	100.00	KOSDAQ		금속	N	N	N	N		N	1517	-12	5	-0.78	54549607	36003	111.49	1520	1521	1510	1987	1071	1529	1515.14	0.22	0	-607	1543	1536	1527	1520	1511	1531	1515	169	458	500	1070	1	1	33832921	513	5.95	0.54	12	0.11	255.00	2790.00	1809	20230616	-16.14	1434	20231017	5.79	1809	-16.14	20230616	1434	5.79	20231017	1809	-16.14	20230616	1434	5.79	20231017	2.31	N	037760	500	169 억		75800	N	N	0	N	00	N
22	20231227	120438	57	100.00	KOSDAQ		금속	N	N	N	N		N	1515	-14	5	-0.92	49220279	32485	100.59	1520	1521	1510	1987	1071	1529	1515.17	0.22	0	-180	1543	1536	1527	1520	1511	1531	1515	169	458	500	1070	1	1	33832921	513	5.94	0.54	12	0.10	255.00	2790.00	1809	20230616	-16.25	1434	20231017	5.65	1809	-16.25	20230616	1434	5.65	20231017	1809	-16.25	20230616	1434	5.65	20231017	2.31	N	037760	500	169 억		75800	N	N	0	N	00	N
23	20231227	110442	57	100.00	KOSDAQ		금속	N	N	N	N		N	1514	-15	5	-0.98	33156739	21854	67.67	1520	1521	1511	1987	1071	1529	1517.19	0.22	0	-168	1543	1536	1527	1520	1511	1531	1515	169	458	500	1070	1	1	33832921	512	5.94	0.54	12	0.06	255.00	2790.00	1809	20230616	-16.31	1434	20231017	5.58	1809	-16.31	20230616	1434	5.58	20231017	1809	-16.31	20230616	1434	5.58	20231017	2.31	N	037760	500	169 억		75800	N	N	0	N	00	N
24	20231227	100442	57	100.00	KOSDAQ		금속	N	N	N	N		N	1512	-17	5	-1.11	32691081	21546	66.72	1520	1521	1512	1987	1071	1529	1517.27	0.22	0	-115	1543	1536	1527	1520	1511	1531	1515	169	458	500	1070	1	1	33832921	512	5.93	0.54	12	0.06	255.00	2790.00	1809	20230616	-16.42	1434	20231017	5.44	1809	-16.42	20230616	1434	5.44	20231017	1809	-16.42	20230616	1434	5.44	20231017	2.31	N	037760	500	169 억		75800	N	N	0	N	00	N
25	20231227	090443	57	100.00	KOSDAQ		금속	N	N	N	N		N	1520	-9	5	-0.59	2308880	1519	4.70	1520	1520	1520	1987	1071	1529	1520.00	0.22	0	0	1543	1536	1527	1520	1511	1531	1515	169	458	500	1070	1	1	33832921	514	5.96	0.54	12	0.00	255.00	2790.00	1809	20230616	-15.98	1434	20231017	6.00	1809	-15.98	20230616	1434	6.00	20231017	1809	-15.98	20230616	1434	6.00	20231017	2.31	N	037760	500	169 억		75800	N	N	0	N	00	N
26	20231226	160443	57	100.00	KOSDAQ		금속	N	N	N	N		N	1529	-5	5	-0.33	49186524	32294	146.62	1534	1534	1518	1994	1074	1534	1523.09	0.23	0	-1346	1544	1538	1532	1526	1520	1536	1524	169	460	500	1070	1	1	33832921	517	6.00	0.55	12	0.10	255.00	2790.00	1809	20230616	-15.48	1434	20231017	6.62	1809	-15.48	20230616	1434	6.62	20231017	1809	-15.48	20230616	1434	6.62	20231017	2.34	N	037760	500	169 억		77140	N	N	0	N	00	N
27	20231226	150441	57	100.00	KOSDAQ		금속	N	N	N	N		N	1524	-10	5	-0.65	46455354	30500	138.48	1534	1534	1518	1994	1074	1534	1523.13	0.23	0	-1221	1544	1538	1532	1526	1520	1536	1524	169	460	500	1070	1	1	33832921	516	5.98	0.55	12	0.09	255.00	2790.00	1809	20230616	-15.75	1434	20231017	6.28	1809	-15.75	20230616	1434	6.28	20231017	1809	-15.75	20230616	1434	6.28	20231017	2.34	N	037760	500	169 억		77140	N	N	0	N	00	N
28	20231226	140443	57	100.00	KOSDAQ		금속	N	N	N	N		N	1528	-6	5	-0.39	32959071	21626	98.19	1534	1534	1518	1994	1074	1534	1524.05	0.23	0	-1171	1544	1538	1532	1526	1520	1536	1524	169	460	500	1070	1	1	33832921	517	5.99	0.55	12	0.06	255.00	2790.00	1809	20230616	-15.53	1434	20231017	6.56	1809	-15.53	20230616	1434	6.56	20231017	1809	-15.53	20230616	1434	6.56	20231017	2.34	N	037760	500	169 억		77140	N	N	0	N	00	N
29	20231226	130443	57	100.00	KOSDAQ		금속	N	N	N	N		N	1529	-5	5	-0.33	21503589	14105	64.04	1534	1534	1522	1994	1074	1534	1524.54	0.23	0	-405	1544	1538	1532	1526	1520	1536	1524	169	460	500	1070	1	1	33832921	517	6.00	0.55	12	0.04	255.00	2790.00	1809	20230616	-15.48	1434	20231017	6.62	1809	-15.48	20230616	1434	6.62	20231017	1809	-15.48	20230616	1434	6.62	20231017	2.34	N	037760	500	169 억		77140	N	N	0	N	00	N
30	20231226	120441	57	100.00	KOSDAQ		금속	N	N	N	N		N	1526	-8	5	-0.52	18441717	12098	54.93	1534	1534	1523	1994	1074	1534	1524.36	0.23	0	-403	1544	1538	1532	1526	1520	1536	1524	169	460	500	1070	1	1	33832921	516	5.98	0.55	12	0.04	255.00	2790.00	1809	20230616	-15.64	1434	20231017	6.42	1809	-15.64	20230616	1434	6.42	20231017	1809	-15.64	20230616	1434	6.42	20231017	2.34	N	037760	500	169 억		77140	N	N	0	N	00	N
31	20231226	110444	57	100.00	KOSDAQ		금속	N	N	N	N		N	1525	-9	5	-0.59	15033542	9865	44.79	1534	1534	1523	1994	1074	1534	1523.93	0.23	0	-301	1544	1538	1532	1526	1520	1536	1524	169	460	500	1070	1	1	33832921	516	5.98	0.55	12	0.03	255.00	2790.00	1809	20230616	-15.70	1434	20231017	6.35	1809	-15.70	20230616	1434	6.35	20231017	1809	-15.70	20230616	1434	6.35	20231017	2.34	N	037760	500	169 억		77140	N	N	0	N	00	N
32	20231226	100441	57	100.00	KOSDAQ		금속	N	N	N	N		N	1526	-8	5	-0.52	6343125	4160	18.89	1534	1534	1523	1994	1074	1534	1524.79	0.23	0	-293	1544	1538	1532	1526	1520	1536	1524	169	460	500	1070	1	1	33832921	516	5.98	0.55	12	0.01	255.00	2790.00	1809	20230616	-15.64	1434	20231017	6.42	1809	-15.64	20230616	1434	6.42	20231017	1809	-15.64	20230616	1434	6.42	20231017	2.34	N	037760	500	169 억		77140	N	N	0	N	00	N
33	20231226	090442	57	100.00	KOSDAQ		금속	N	N	N	N		N	1527	-7	5	-0.46	542217	354	1.61	1534	1534	1527	1994	1074	1534	1531.69	0.23	0	-6	1544	1538	1532	1526	1520	1536	1524	169	460	500	1070	1	1	33832921	517	5.99	0.55	12	0.00	255.00	2790.00	1809	20230616	-15.59	1434	20231017	6.49	1809	-15.59	20230616	1434	6.49	20231017	1809	-15.59	20230616	1434	6.49	20231017	2.34	N	037760	500	169 억		77140	N	N	0	N	00	N
34	20231222	160436	57	100.00	KOSDAQ		금속	N	N	N	N		N	1534	-1	5	-0.07	33441925	21860	49.48	1535	1538	1526	1995	1075	1535	1529.82	0.23	0	-2622	1559	1546	1536	1523	1513	1542	1519	169	460	500	1070	1	1	33832921	519	6.02	0.55	12	0.06	255.00	2790.00	1809	20230616	-15.20	1434	20231017	6.97	1809	-15.20	20230616	1434	6.97	20231017	1809	-15.20	20230616	1434	6.97	20231017	2.37	N	037760	500	169 억		79258	N	N	0	N	00	N
35	20231222	150436	57	100.00	KOSDAQ		금속	N	N	N	N		N	1536	1	2	0.07	32573599	21294	48.20	1535	1538	1526	1995	1075	1535	1529.71	0.23	0	-2366	1559	1546	1536	1523	1513	1542	1519	169	460	500	1070	1	1	33832921	520	6.02	0.55	12	0.06	255.00	2790.00	1809	20230616	-15.09	1434	20231017	7.11	1809	-15.09	20230616	1434	7.11	20231017	1809	-15.09	20230616	1434	7.11	20231017	2.37	N	037760	500	169 억		79258	N	N	0	N	00	N
36	20231222	140434	57	100.00	KOSDAQ		금속	N	N	N	N		N	1538	3	2	0.20	19922182	13009	29.44	1535	1538	1527	1995	1075	1535	1531.42	0.23	0	-2339	1559	1546	1536	1523	1513	1542	1519	169	460	500	1070	1	1	33832921	520	6.03	0.55	12	0.04	255.00	2790.00	1809	20230616	-14.98	1434	20231017	7.25	1809	-14.98	20230616	1434	7.25	20231017	1809	-14.98	20230616	1434	7.25	20231017	2.37	N	037760	500	169 억		79258	N	N	0	N	00	N
37	20231222	130432	57	100.00	KOSDAQ		금속	N	N	N	N		N	1538	3	2	0.20	11616778	7573	17.14	1535	1538	1527	1995	1075	1535	1533.97	0.23	0	-2012	1559	1546	1536	1523	1513	1542	1519	169	460	500	1070	1	1	33832921	520	6.03	0.55	12	0.02	255.00	2790.00	1809	20230616	-14.98	1434	20231017	7.25	1809	-14.98	20230616	1434	7.25	20231017	1809	-14.98	20230616	1434	7.25	20231017	2.37	N	037760	500	169 억		79258	N	N	0	N	00	N
38	20231222	120433	57	100.00	KOSDAQ		금속	N	N	N	N		N	1538	3	2	0.20	10712434	6985	15.81	1535	1538	1527	1995	1075	1535	1533.63	0.23	0	-1892	1559	1546	1536	1523	1513	1542	1519	169	460	500	1070	1	1	33832921	520	6.03	0.55	12	0.02	255.00	2790.00	1809	20230616	-14.98	1434	20231017	7.25	1809	-14.98	20230616	1434	7.25	20231017	1809	-14.98	20230616	1434	7.25	20231017	2.37	N	037760	500	169 억		79258	N	N	0	N	00	N
39	20231222	110434	57	100.00	KOSDAQ		금속	N	N	N	N		N	1538	3	2	0.20	9779344	6375	14.43	1535	1538	1527	1995	1075	1535	1534.01	0.23	0	-1388	1559	1546	1536	1523	1513	1542	1519	169	460	500	1070	1	1	33832921	520	6.03	0.55	12	0.02	255.00	2790.00	1809	20230616	-14.98	1434	20231017	7.25	1809	-14.98	20230616	1434	7.25	20231017	1809	-14.98	20230616	1434	7.25	20231017	2.37	N	037760	500	169 억		79258	N	N	0	N	00	N
40	20231222	100433	57	100.00	KOSDAQ		금속	N	N	N	N		N	1534	-1	5	-0.07	8055648	5251	11.88	1535	1535	1527	1995	1075	1535	1534.12	0.23	0	-1233	1559	1546	1536	1523	1513	1542	1519	169	460	500	1070	1	1	33832921	519	6.02	0.55	12	0.02	255.00	2790.00	1809	20230616	-15.20	1434	20231017	6.97	1809	-15.20	20230616	1434	6.97	20231017	1809	-15.20	20230616	1434	6.97	20231017	2.37	N	037760	500	169 억		79258	N	N	0	N	00	N
41	20231222	090433	57	100.00	KOSDAQ		금속	N	N	N	N		N	1535	0	3	0.00	6259730	4078	9.23	1535	1535	1535	1995	1075	1535	1535.00	0.23	0	-214	1559	1546	1536	1523	1513	1542	1519	169	460	500	1070	1	1	33832921	519	6.02	0.55	12	0.01	255.00	2790.00	1809	20230616	-15.15	1434	20231017	7.04	1809	-15.15	20230616	1434	7.04	20231017	1809	-15.15	20230616	1434	7.04	20231017	2.37	N	037760	500	169 억		79258	N	N	0	N	00	N
42	20231221	160431	57	100.00	KOSDAQ		금속	N	N	N	N		N	1535	-14	5	-0.90	67918782	44182	285.05	1549	1549	1526	2010	1085	1549	1537.25	0.24	0	-1442	1558	1553	1546	1541	1534	1550	1538	169	461	500	1080	1	1	33832921	519	6.02	0.55	12	0.13	255.00	2790.00	1809	20230616	-15.15	1434	20231017	7.04	1809	-15.15	20230616	1434	7.04	20231017	1809	-15.15	20230616	1434	7.04	20231017	2.40	N	037760	500	169 억		80700	N	N	0	N	00	N
43	20231221	150433	57	100.00	KOSDAQ		금속	N	N	N	N		N	1535	-14	5	-0.90	67060717	43623	281.44	1549	1549	1526	2010	1085	1549	1537.28	0.24	0	-1442	1558	1553	1546	1541	1534	1550	1538	169	461	500	1080	1	1	33832921	519	6.02	0.55	12	0.13	255.00	2790.00	1809	20230616	-15.15	1434	20231017	7.04	1809	-15.15	20230616	1434	7.04	20231017	1809	-15.15	20230616	1434	7.04	20231017	2.40	N	037760	500	169 억		80700	N	N	0	N	00	N
44	20231221	140430	57	100.00	KOSDAQ		금속	N	N	N	N		N	1535	-14	5	-0.90	66075812	42981	277.30	1549	1549	1526	2010	1085	1549	1537.33	0.24	0	-853	1558	1553	1546	1541	1534	1550	1538	169	461	500	1080	1	1	33832921	519	6.02	0.55	12	0.13	255.00	2790.00	1809	20230616	-15.15	1434	20231017	7.04	1809	-15.15	20230616	1434	7.04	20231017	1809	-15.15	20230616	1434	7.04	20231017	2.40	N	037760	500	169 억		80700	N	N	0	N	00	N
45	20231221	130432	57	100.00	KOSDAQ		금속	N	N	N	N		N	1537	-12	5	-0.77	64798548	42149	271.93	1549	1549	1526	2010	1085	1549	1537.37	0.24	0	-813	1558	1553	1546	1541	1534	1550	1538	169	461	500	1080	1	1	33832921	520	6.03	0.55	12	0.12	255.00	2790.00	1809	20230616	-15.04	1434	20231017	7.18	1809	-15.04	20230616	1434	7.18	20231017	1809	-15.04	20230616	1434	7.18	20231017	2.40	N	037760	500	169 억		80700	N	N	0	N	00	N
46	20231221	120433	57	100.00	KOSDAQ		금속	N	N	N	N		N	1537	-12	5	-0.77	41643655	27084	174.74	1549	1549	1526	2010	1085	1549	1537.57	0.24	0	-813	1558	1553	1546	1541	1534	1550	1538	169	461	500	1080	1	1	33832921	520	6.03	0.55	12	0.08	255.00	2790.00	1809	20230616	-15.04	1434	20231017	7.18	1809	-15.04	20230616	1434	7.18	20231017	1809	-15.04	20230616	1434	7.18	20231017	2.40	N	037760	500	169 억		80700	N	N	0	N	00	N
47	20231221	110434	57	100.00	KOSDAQ		금속	N	N	N	N		N	1547	-2	5	-0.13	29493785	19158	123.60	1549	1549	1538	2010	1085	1549	1539.50	0.24	0	-813	1558	1553	1546	1541	1534	1550	1538	169	461	500	1080	1	1	33832921	523	6.07	0.55	12	0.06	255.00	2790.00	1809	20230616	-14.48	1434	20231017	7.88	1809	-14.48	20230616	1434	7.88	20231017	1809	-14.48	20230616	1434	7.88	20231017	2.40	N	037760	500	169 억		80700	N	N	0	N	00	N
48	20231221	100430	57	100.00	KOSDAQ		금속	N	N	N	N		N	1544	-5	5	-0.32	1926721	1249	8.06	1549	1549	1540	2010	1085	1549	1542.61	0.24	0	-115	1558	1553	1546	1541	1534	1550	1538	169	461	500	1080	1	1	33832921	522	6.05	0.55	12	0.00	255.00	2790.00	1809	20230616	-14.65	1434	20231017	7.67	1809	-14.65	20230616	1434	7.67	20231017	1809	-14.65	20230616	1434	7.67	20231017	2.40	N	037760	500	169 억		80700	N	N	0	N	00	N
49	20231221	090432	57	100.00	KOSDAQ		금속	N	N	N	N		N	1541	-8	5	-0.52	207126	134	0.86	1549	1549	1541	2010	1085	1549	1545.72	0.24	0	-30	1558	1553	1546	1541	1534	1550	1538	169	461	500	1080	1	1	33832921	521	6.04	0.55	12	0.00	255.00	2790.00	1809	20230616	-14.81	1434	20231017	7.46	1809	-14.81	20230616	1434	7.46	20231017	1809	-14.81	20230616	1434	7.46	20231017	2.40	N	037760	500	169 억		80700	N	N	0	N	00	N
50	20231220	160432	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	-2	5	-0.13	23983244	15500	79.89	1550	1551	1539	2015	1086	1551	1547.30	0.24	0	-1697	1568	1559	1542	1533	1516	1564	1538	169	464	500	1080	1	1	33832921	524	6.07	0.56	12	0.05	255.00	2790.00	1809	20230616	-14.37	1434	20231017	8.02	1809	-14.37	20230616	1434	8.02	20231017	1809	-14.37	20230616	1434	8.02	20231017	2.41	N	037760	500	169 억		82397	N	N	0	N	00	N
51	20231220	150456	57	100.00	KOSDAQ		금속	N	N	N	N		N	1546	-5	5	-0.32	21272441	13750	70.87	1550	1551	1539	2015	1086	1551	1547.09	0.24	0	-1455	1568	1559	1542	1533	1516	1564	1538	169	464	500	1080	1	1	33832921	523	6.06	0.55	12	0.04	255.00	2790.00	1809	20230616	-14.54	1434	20231017	7.81	1809	-14.54	20230616	1434	7.81	20231017	1809	-14.54	20230616	1434	7.81	20231017	2.41	N	037760	500	169 억		82397	N	N	0	N	00	N
52	20231220	140501	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	-1	5	-0.06	18037939	11659	60.09	1550	1551	1539	2015	1086	1551	1547.13	0.24	0	-1186	1568	1559	1542	1533	1516	1564	1538	169	464	500	1080	1	1	33832921	524	6.08	0.56	12	0.03	255.00	2790.00	1809	20230616	-14.32	1434	20231017	8.09	1809	-14.32	20230616	1434	8.09	20231017	1809	-14.32	20230616	1434	8.09	20231017	2.41	N	037760	500	169 억		82397	N	N	0	N	00	N
53	20231220	130457	57	100.00	KOSDAQ		금속	N	N	N	N		N	1551	0	3	0.00	17858139	11543	59.49	1550	1551	1539	2015	1086	1551	1547.10	0.24	0	-1070	1568	1559	1542	1533	1516	1564	1538	169	464	500	1080	1	1	33832921	525	6.08	0.56	12	0.03	255.00	2790.00	1809	20230616	-14.26	1434	20231017	8.16	1809	-14.26	20230616	1434	8.16	20231017	1809	-14.26	20230616	1434	8.16	20231017	2.41	N	037760	500	169 억		82397	N	N	0	N	00	N
54	20231220	120431	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	-1	5	-0.06	10086364	6531	33.66	1550	1551	1539	2015	1086	1551	1544.38	0.24	0	-1050	1568	1559	1542	1533	1516	1564	1538	169	464	500	1080	1	1	33832921	524	6.08	0.56	12	0.02	255.00	2790.00	1809	20230616	-14.32	1434	20231017	8.09	1809	-14.32	20230616	1434	8.09	20231017	1809	-14.32	20230616	1434	8.09	20231017	2.41	N	037760	500	169 억		82397	N	N	0	N	00	N
55	20231220	110433	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	-1	5	-0.06	9283981	6013	30.99	1550	1551	1539	2015	1086	1551	1543.98	0.24	0	-836	1568	1559	1542	1533	1516	1564	1538	169	464	500	1080	1	1	33832921	524	6.08	0.56	12	0.02	255.00	2790.00	1809	20230616	-14.32	1434	20231017	8.09	1809	-14.32	20230616	1434	8.09	20231017	1809	-14.32	20230616	1434	8.09	20231017	2.41	N	037760	500	169 억		82397	N	N	0	N	00	N
56	20231220	100432	57	100.00	KOSDAQ		금속	N	N	N	N		N	1546	-5	5	-0.32	6717952	4357	22.46	1550	1550	1539	2015	1086	1551	1541.88	0.24	0	-586	1568	1559	1542	1533	1516	1564	1538	169	464	500	1080	1	1	33832921	523	6.06	0.55	12	0.01	255.00	2790.00	1809	20230616	-14.54	1434	20231017	7.81	1809	-14.54	20230616	1434	7.81	20231017	1809	-14.54	20230616	1434	7.81	20231017	2.41	N	037760	500	169 억		82397	N	N	0	N	00	N
57	20231220	090431	57	100.00	KOSDAQ		금속	N	N	N	N		N	1551	0	3	0.00	0	0	0.00	0	0	0	2015	1086	1551	0.00	0.24	0	0	1568	1559	1542	1533	1516	1564	1538	169	464	500	1080	1	1	33832921	525	6.08	0.56	12	0.00	255.00	2790.00	1809	20230616	-14.26	1434	20231017	8.16	1809	-14.26	20230616	1434	8.16	20231017	1809	-14.26	20230616	1434	8.16	20231017	2.41	N	037760	500	169 억		82397	N	N	0	N	00	N
58	20231219	160431	57	100.00	KOSDAQ		금속	N	N	N	N		N	1551	12	2	0.78	29839185	19402	50.33	1525	1551	1525	2000	1078	1539	1537.94	0.25	0	-950	1549	1543	1536	1530	1523	1547	1534	169	461	500	1070	1	1	33832921	525	6.08	0.56	12	0.06	255.00	2790.00	1809	20230616	-14.26	1434	20231017	8.16	1809	-14.26	20230616	1434	8.16	20231017	1809	-14.26	20230616	1434	8.16	20231017	2.46	N	037760	500	169 억		83347	N	N	0	N	00	N
59	20231219	150433	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	1	2	0.06	26801582	17438	45.24	1525	1549	1525	2000	1078	1539	1536.96	0.25	0	-584	1549	1543	1536	1530	1523	1547	1534	169	461	500	1070	1	1	33832921	521	6.04	0.55	12	0.05	255.00	2790.00	1809	20230616	-14.87	1434	20231017	7.39	1809	-14.87	20230616	1434	7.39	20231017	1809	-14.87	20230616	1434	7.39	20231017	2.46	N	037760	500	169 억		83347	N	N	0	N	00	N
60	20231219	140431	57	100.00	KOSDAQ		금속	N	N	N	N		N	1538	-1	5	-0.06	8725113	5712	14.82	1525	1539	1525	2000	1078	1539	1527.51	0.25	0	-160	1549	1543	1536	1530	1523	1547	1534	169	461	500	1070	1	1	33832921	520	6.03	0.55	12	0.02	255.00	2790.00	1809	20230616	-14.98	1434	20231017	7.25	1809	-14.98	20230616	1434	7.25	20231017	1809	-14.98	20230616	1434	7.25	20231017	2.46	N	037760	500	169 억		83347	N	N	0	N	00	N
61	20231219	130432	57	100.00	KOSDAQ		금속	N	N	N	N		N	1537	-2	5	-0.13	8591319	5625	14.59	1525	1539	1525	2000	1078	1539	1527.35	0.25	0	-154	1549	1543	1536	1530	1523	1547	1534	169	461	500	1070	1	1	33832921	520	6.03	0.55	12	0.02	255.00	2790.00	1809	20230616	-15.04	1434	20231017	7.18	1809	-15.04	20230616	1434	7.18	20231017	1809	-15.04	20230616	1434	7.18	20231017	2.46	N	037760	500	169 억		83347	N	N	0	N	00	N
62	20231219	120433	57	100.00	KOSDAQ		금속	N	N	N	N		N	1538	-1	5	-0.06	8282844	5423	14.07	1525	1539	1525	2000	1078	1539	1527.35	0.25	0	-153	1549	1543	1536	1530	1523	1547	1534	169	461	500	1070	1	1	33832921	520	6.03	0.55	12	0.02	255.00	2790.00	1809	20230616	-14.98	1434	20231017	7.25	1809	-14.98	20230616	1434	7.25	20231017	1809	-14.98	20230616	1434	7.25	20231017	2.46	N	037760	500	169 억		83347	N	N	0	N	00	N
63	20231219	110433	57	100.00	KOSDAQ		금속	N	N	N	N		N	1539	0	3	0.00	8044600	5267	13.66	1525	1539	1525	2000	1078	1539	1527.36	0.25	0	0	1549	1543	1536	1530	1523	1547	1534	169	461	500	1070	1	1	33832921	521	6.04	0.55	12	0.02	255.00	2790.00	1809	20230616	-14.93	1434	20231017	7.32	1809	-14.93	20230616	1434	7.32	20231017	1809	-14.93	20230616	1434	7.32	20231017	2.46	N	037760	500	169 억		83347	N	N	0	N	00	N
64	20231219	100430	57	100.00	KOSDAQ		금속	N	N	N	N		N	1539	0	3	0.00	7995352	5235	13.58	1525	1539	1525	2000	1078	1539	1527.29	0.25	0	0	1549	1543	1536	1530	1523	1547	1534	169	461	500	1070	1	1	33832921	521	6.04	0.55	12	0.02	255.00	2790.00	1809	20230616	-14.93	1434	20231017	7.32	1809	-14.93	20230616	1434	7.32	20231017	1809	-14.93	20230616	1434	7.32	20231017	2.46	N	037760	500	169 억		83347	N	N	0	N	00	N
65	20231219	090431	57	100.00	KOSDAQ		금속	N	N	N	N		N	1525	-14	5	-0.91	1387750	910	2.36	1525	1525	1525	2000	1078	1539	1525.00	0.25	0	0	1549	1543	1536	1530	1523	1547	1534	169	461	500	1070	1	1	33832921	516	5.98	0.55	12	0.00	255.00	2790.00	1809	20230616	-15.70	1434	20231017	6.35	1809	-15.70	20230616	1434	6.35	20231017	1809	-15.70	20230616	1434	6.35	20231017	2.46	N	037760	500	169 억		83347	N	N	0	N	00	N
66	20231218	160431	57	100.00	KOSDAQ		금속	N	N	N	N		N	1539	0	3	0.00	59047627	38547	97.62	1530	1542	1529	2000	1078	1539	1531.83	0.25	0	-934	1553	1545	1537	1529	1521	1542	1526	169	461	500	1070	1	1	33832921	521	6.04	0.55	12	0.11	255.00	2790.00	1809	20230616	-14.93	1434	20231017	7.32	1809	-14.93	20230616	1434	7.32	20231017	1809	-14.93	20230616	1434	7.32	20231017	2.48	N	037760	500	169 억		84281	N	N	0	N	00	N
67	20231218	150430	57	100.00	KOSDAQ		금속	N	N	N	N		N	1539	0	3	0.00	57692154	37663	95.38	1530	1542	1529	2000	1078	1539	1531.80	0.25	0	-636	1553	1545	1537	1529	1521	1542	1526	169	461	500	1070	1	1	33832921	521	6.04	0.55	12	0.11	255.00	2790.00	1809	20230616	-14.93	1434	20231017	7.32	1809	-14.93	20230616	1434	7.32	20231017	1809	-14.93	20230616	1434	7.32	20231017	2.48	N	037760	500	169 억		84281	N	N	0	N	00	N
68	20231218	140429	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	1	2	0.06	11705488	7608	19.27	1530	1542	1530	2000	1078	1539	1538.58	0.25	0	-636	1553	1545	1537	1529	1521	1542	1526	169	461	500	1070	1	1	33832921	521	6.04	0.55	12	0.02	255.00	2790.00	1809	20230616	-14.87	1434	20231017	7.39	1809	-14.87	20230616	1434	7.39	20231017	1809	-14.87	20230616	1434	7.39	20231017	2.48	N	037760	500	169 억		84281	N	N	0	N	00	N
69	20231218	130430	57	100.00	KOSDAQ		금속	N	N	N	N		N	1538	-1	5	-0.06	9859347	6405	16.22	1530	1542	1530	2000	1078	1539	1539.32	0.25	0	-545	1553	1545	1537	1529	1521	1542	1526	169	461	500	1070	1	1	33832921	520	6.03	0.55	12	0.02	255.00	2790.00	1809	20230616	-14.98	1434	20231017	7.25	1809	-14.98	20230616	1434	7.25	20231017	1809	-14.98	20230616	1434	7.25	20231017	2.48	N	037760	500	169 억		84281	N	N	0	N	00	N
70	20231218	120426	57	100.00	KOSDAQ		금속	N	N	N	N		N	1539	0	3	0.00	7915660	5142	13.02	1530	1542	1530	2000	1078	1539	1539.41	0.25	0	-138	1553	1545	1537	1529	1521	1542	1526	169	461	500	1070	1	1	33832921	521	6.04	0.55	12	0.02	255.00	2790.00	1809	20230616	-14.93	1434	20231017	7.32	1809	-14.93	20230616	1434	7.32	20231017	1809	-14.93	20230616	1434	7.32	20231017	2.48	N	037760	500	169 억		84281	N	N	0	N	00	N
71	20231218	110429	57	100.00	KOSDAQ		금속	N	N	N	N		N	1539	0	3	0.00	4560043	2963	7.50	1530	1541	1530	2000	1078	1539	1539.00	0.25	0	0	1553	1545	1537	1529	1521	1542	1526	169	461	500	1070	1	1	33832921	521	6.04	0.55	12	0.01	255.00	2790.00	1809	20230616	-14.93	1434	20231017	7.32	1809	-14.93	20230616	1434	7.32	20231017	1809	-14.93	20230616	1434	7.32	20231017	2.48	N	037760	500	169 억		84281	N	N	0	N	00	N
72	20231218	100428	57	100.00	KOSDAQ		금속	N	N	N	N		N	1539	0	3	0.00	2794810	1816	4.60	1530	1541	1530	2000	1078	1539	1538.99	0.25	0	0	1553	1545	1537	1529	1521	1542	1526	169	461	500	1070	1	1	33832921	521	6.04	0.55	12	0.01	255.00	2790.00	1809	20230616	-14.93	1434	20231017	7.32	1809	-14.93	20230616	1434	7.32	20231017	1809	-14.93	20230616	1434	7.32	20231017	2.48	N	037760	500	169 억		84281	N	N	0	N	00	N
73	20231218	090425	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	1	2	0.06	145387	95	0.24	1530	1540	1530	2000	1078	1539	1530.39	0.25	0	0	1553	1545	1537	1529	1521	1542	1526	169	461	500	1070	1	1	33832921	521	6.04	0.55	12	0.00	255.00	2790.00	1809	20230616	-14.87	1434	20231017	7.39	1809	-14.87	20230616	1434	7.39	20231017	1809	-14.87	20230616	1434	7.39	20231017	2.48	N	037760	500	169 억		84281	N	N	0	N	00	N
74	20231215	160426	57	100.00	KOSDAQ		금속	N	N	N	N		N	1539	-9	5	-0.58	60442379	39470	192.94	1545	1545	1529	2010	1084	1548	1531.35	0.25	0	241	1564	1556	1543	1535	1522	1560	1539	169	462	500	1080	1	1	33832921	521	6.04	0.55	12	0.12	255.00	2790.00	1809	20230616	-14.93	1434	20231017	7.32	1809	-14.93	20230616	1434	7.32	20231017	1809	-14.93	20230616	1434	7.32	20231017	2.48	N	037760	500	169 억		84040	N	N	0	N	00	N
75	20231215	150429	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	-8	5	-0.52	54994219	35915	175.56	1545	1545	1530	2010	1084	1548	1531.23	0.25	0	233	1564	1556	1543	1535	1522	1560	1539	169	462	500	1080	1	1	33832921	521	6.04	0.55	12	0.11	255.00	2790.00	1809	20230616	-14.87	1434	20231017	7.39	1809	-14.87	20230616	1434	7.39	20231017	1809	-14.87	20230616	1434	7.39	20231017	2.48	N	037760	500	169 억		84040	N	N	0	N	00	N
76	20231215	140428	57	100.00	KOSDAQ		금속	N	N	N	N		N	1532	-16	5	-1.03	54259285	35435	173.22	1545	1545	1530	2010	1084	1548	1531.23	0.25	0	232	1564	1556	1543	1535	1522	1560	1539	169	462	500	1080	1	1	33832921	518	6.01	0.55	12	0.10	255.00	2790.00	1809	20230616	-15.31	1434	20231017	6.83	1809	-15.31	20230616	1434	6.83	20231017	1809	-15.31	20230616	1434	6.83	20231017	2.48	N	037760	500	169 억		84040	N	N	0	N	00	N
77	20231215	130426	57	100.00	KOSDAQ		금속	N	N	N	N		N	1532	-16	5	-1.03	53991859	35261	172.37	1545	1545	1530	2010	1084	1548	1531.21	0.25	0	198	1564	1556	1543	1535	1522	1560	1539	169	462	500	1080	1	1	33832921	518	6.01	0.55	12	0.10	255.00	2790.00	1809	20230616	-15.31	1434	20231017	6.83	1809	-15.31	20230616	1434	6.83	20231017	1809	-15.31	20230616	1434	6.83	20231017	2.48	N	037760	500	169 억		84040	N	N	0	N	00	N
78	20231215	120427	57	100.00	KOSDAQ		금속	N	N	N	N		N	1531	-17	5	-1.10	50222073	32801	160.34	1545	1545	1530	2010	1084	1548	1531.11	0.25	0	163	1564	1556	1543	1535	1522	1560	1539	169	462	500	1080	1	1	33832921	518	6.00	0.55	12	0.10	255.00	2790.00	1809	20230616	-15.37	1434	20231017	6.76	1809	-15.37	20230616	1434	6.76	20231017	1809	-15.37	20230616	1434	6.76	20231017	2.48	N	037760	500	169 억		84040	N	N	0	N	00	N
79	20231215	110425	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	-8	5	-0.52	20484635	13372	65.37	1545	1545	1530	2010	1084	1548	1531.91	0.25	0	152	1564	1556	1543	1535	1522	1560	1539	169	462	500	1080	1	1	33832921	521	6.04	0.55	12	0.04	255.00	2790.00	1809	20230616	-14.87	1434	20231017	7.39	1809	-14.87	20230616	1434	7.39	20231017	1809	-14.87	20230616	1434	7.39	20231017	2.48	N	037760	500	169 억		84040	N	N	0	N	00	N
80	20231215	100428	57	100.00	KOSDAQ		금속	N	N	N	N		N	1534	-14	5	-0.90	14235581	9290	45.41	1545	1545	1530	2010	1084	1548	1532.36	0.25	0	-26	1564	1556	1543	1535	1522	1560	1539	169	462	500	1080	1	1	33832921	519	6.02	0.55	12	0.03	255.00	2790.00	1809	20230616	-15.20	1434	20231017	6.97	1809	-15.20	20230616	1434	6.97	20231017	1809	-15.20	20230616	1434	6.97	20231017	2.48	N	037760	500	169 억		84040	N	N	0	N	00	N
81	20231215	090427	57	100.00	KOSDAQ		금속	N	N	N	N		N	1548	0	3	0.00	0	0	0.00	0	0	0	2010	1084	1548	0.00	0.25	0	0	1564	1556	1543	1535	1522	1560	1539	169	462	500	1080	1	1	33832921	524	6.07	0.55	12	0.00	255.00	2790.00	1809	20230616	-14.43	1434	20231017	7.95	1809	-14.43	20230616	1434	7.95	20231017	1809	-14.43	20230616	1434	7.95	20231017	2.48	N	037760	500	169 억		84040	N	N	0	N	00	N
82	20231214	160425	57	100.00	KOSDAQ		금속	N	N	N	N		N	1548	2	2	0.13	31484049	20457	186.77	1541	1551	1530	2005	1083	1546	1539.04	0.25	0	-585	1564	1555	1541	1532	1518	1559	1536	169	459	500	1080	1	1	33832921	524	6.07	0.55	12	0.06	255.00	2790.00	1809	20230616	-14.43	1434	20231017	7.95	1809	-14.43	20230616	1434	7.95	20231017	1809	-14.43	20230616	1434	7.95	20231017	2.49	N	037760	500	169 억		84631	N	N	0	N	00	N
83	20231214	150439	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	3	2	0.19	29695957	19301	176.22	1541	1551	1530	2005	1083	1546	1538.57	0.25	0	-533	1564	1555	1541	1532	1518	1559	1536	169	459	500	1080	1	1	33832921	524	6.07	0.56	12	0.06	255.00	2790.00	1809	20230616	-14.37	1434	20231017	8.02	1809	-14.37	20230616	1434	8.02	20231017	1809	-14.37	20230616	1434	8.02	20231017	2.49	N	037760	500	169 억		84631	N	N	0	N	00	N
84	20231214	140435	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	3	2	0.19	27058657	17599	160.68	1541	1551	1530	2005	1083	1546	1537.51	0.25	0	-482	1564	1555	1541	1532	1518	1559	1536	169	459	500	1080	1	1	33832921	524	6.07	0.56	12	0.05	255.00	2790.00	1809	20230616	-14.37	1434	20231017	8.02	1809	-14.37	20230616	1434	8.02	20231017	1809	-14.37	20230616	1434	8.02	20231017	2.49	N	037760	500	169 억		84631	N	N	0	N	00	N
85	20231214	130434	57	100.00	KOSDAQ		금속	N	N	N	N		N	1533	-13	5	-0.84	20262666	13183	120.36	1541	1550	1530	2005	1083	1546	1537.03	0.25	0	-126	1564	1555	1541	1532	1518	1559	1536	169	459	500	1080	1	1	33832921	519	6.01	0.55	12	0.04	255.00	2790.00	1809	20230616	-15.26	1434	20231017	6.90	1809	-15.26	20230616	1434	6.90	20231017	1809	-15.26	20230616	1434	6.90	20231017	2.49	N	037760	500	169 억		84631	N	N	0	N	00	N
86	20231214	120444	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	-6	5	-0.39	18056460	11742	107.20	1541	1550	1530	2005	1083	1546	1537.77	0.25	0	-126	1564	1555	1541	1532	1518	1559	1536	169	459	500	1080	1	1	33832921	521	6.04	0.55	12	0.03	255.00	2790.00	1809	20230616	-14.87	1434	20231017	7.39	1809	-14.87	20230616	1434	7.39	20231017	1809	-14.87	20230616	1434	7.39	20231017	2.49	N	037760	500	169 억		84631	N	N	0	N	00	N
87	20231214	110425	57	100.00	KOSDAQ		금속	N	N	N	N		N	1545	-1	5	-0.06	10908832	7085	64.69	1541	1550	1530	2005	1083	1546	1539.71	0.25	0	-121	1564	1555	1541	1532	1518	1559	1536	169	459	500	1080	1	1	33832921	523	6.06	0.55	12	0.02	255.00	2790.00	1809	20230616	-14.59	1434	20231017	7.74	1809	-14.59	20230616	1434	7.74	20231017	1809	-14.59	20230616	1434	7.74	20231017	2.49	N	037760	500	169 억		84631	N	N	0	N	00	N
88	20231214	100422	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	3	2	0.19	6968928	4519	41.26	1541	1550	1530	2005	1083	1546	1542.14	0.25	0	-224	1564	1555	1541	1532	1518	1559	1536	169	459	500	1080	1	1	33832921	524	6.07	0.56	12	0.01	255.00	2790.00	1809	20230616	-14.37	1434	20231017	8.02	1809	-14.37	20230616	1434	8.02	20231017	1809	-14.37	20230616	1434	8.02	20231017	2.49	N	037760	500	169 억		84631	N	N	0	N	00	N
89	20231214	090409	57	100.00	KOSDAQ		금속	N	N	N	N		N	1541	-5	5	-0.32	1110957	721	6.58	1541	1541	1539	2005	1083	1546	1540.86	0.25	0	186	1564	1555	1541	1532	1518	1559	1536	169	459	500	1080	1	1	33832921	521	6.04	0.55	12	0.00	255.00	2790.00	1809	20230616	-14.81	1434	20231017	7.46	1809	-14.81	20230616	1434	7.46	20231017	1809	-14.81	20230616	1434	7.46	20231017	2.49	N	037760	500	169 억		84631	N	N	0	N	00	N
90	20231213	160423	57	100.00	KOSDAQ		금속	N	N	N	N		N	1546	15	2	0.98	16832259	10933	44.01	1531	1550	1527	1990	1072	1531	1539.56	0.25	0	-593	1547	1538	1534	1525	1521	1537	1524	169	459	500	1070	1	1	33832921	523	6.06	0.55	12	0.03	255.00	2790.00	1809	20230616	-14.54	1434	20231017	7.81	1809	-14.54	20230616	1434	7.81	20231017	1809	-14.54	20230616	1434	7.81	20231017	2.52	N	037760	500	169 억		85224	N	N	0	N	00	N
91	20231213	150433	57	100.00	KOSDAQ		금속	N	N	N	N		N	1545	14	2	0.91	16335993	10612	42.72	1531	1550	1527	1990	1072	1531	1539.39	0.25	0	-593	1547	1538	1534	1525	1521	1537	1524	169	459	500	1070	1	1	33832921	523	6.06	0.55	12	0.03	255.00	2790.00	1809	20230616	-14.59	1434	20231017	7.74	1809	-14.59	20230616	1434	7.74	20231017	1809	-14.59	20230616	1434	7.74	20231017	2.52	N	037760	500	169 억		85224	N	N	0	N	00	N
92	20231213	140434	57	100.00	KOSDAQ		금속	N	N	N	N		N	1546	15	2	0.98	15636322	10158	40.89	1531	1550	1527	1990	1072	1531	1539.31	0.25	0	-580	1547	1538	1534	1525	1521	1537	1524	169	459	500	1070	1	1	33832921	523	6.06	0.55	12	0.03	255.00	2790.00	1809	20230616	-14.54	1434	20231017	7.81	1809	-14.54	20230616	1434	7.81	20231017	1809	-14.54	20230616	1434	7.81	20231017	2.52	N	037760	500	169 억		85224	N	N	0	N	00	N
93	20231213	130431	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	19	2	1.24	15251909	9909	39.89	1531	1550	1527	1990	1072	1531	1539.20	0.25	0	-540	1547	1538	1534	1525	1521	1537	1524	169	459	500	1070	1	1	33832921	524	6.08	0.56	12	0.03	255.00	2790.00	1809	20230616	-14.32	1434	20231017	8.09	1809	-14.32	20230616	1434	8.09	20231017	1809	-14.32	20230616	1434	8.09	20231017	2.52	N	037760	500	169 억		85224	N	N	0	N	00	N
94	20231213	120431	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	9	2	0.59	7913581	5159	20.77	1531	1540	1527	1990	1072	1531	1533.94	0.25	0	-630	1547	1538	1534	1525	1521	1537	1524	169	459	500	1070	1	1	33832921	521	6.04	0.55	12	0.02	255.00	2790.00	1809	20230616	-14.87	1434	20231017	7.39	1809	-14.87	20230616	1434	7.39	20231017	1809	-14.87	20230616	1434	7.39	20231017	2.52	N	037760	500	169 억		85224	N	N	0	N	00	N
95	20231213	110433	57	100.00	KOSDAQ		금속	N	N	N	N		N	1537	6	2	0.39	7402885	4827	19.43	1531	1540	1527	1990	1072	1531	1533.64	0.25	0	-630	1547	1538	1534	1525	1521	1537	1524	169	459	500	1070	1	1	33832921	520	6.03	0.55	12	0.01	255.00	2790.00	1809	20230616	-15.04	1434	20231017	7.18	1809	-15.04	20230616	1434	7.18	20231017	1809	-15.04	20230616	1434	7.18	20231017	2.52	N	037760	500	169 억		85224	N	N	0	N	00	N
96	20231213	100437	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	9	2	0.59	7286059	4751	19.12	1531	1540	1527	1990	1072	1531	1533.58	0.25	0	-630	1547	1538	1534	1525	1521	1537	1524	169	459	500	1070	1	1	33832921	521	6.04	0.55	12	0.01	255.00	2790.00	1809	20230616	-14.87	1434	20231017	7.39	1809	-14.87	20230616	1434	7.39	20231017	1809	-14.87	20230616	1434	7.39	20231017	2.52	N	037760	500	169 억		85224	N	N	0	N	00	N
97	20231213	090427	57	100.00	KOSDAQ		금속	N	N	N	N		N	1531	0	3	0.00	0	0	0.00	0	0	0	1990	1072	1531	0.00	0.25	0	0	1547	1538	1534	1525	1521	1537	1524	169	459	500	1070	1	1	33832921	518	6.00	0.55	12	0.00	255.00	2790.00	1809	20230616	-15.37	1434	20231017	6.76	1809	-15.37	20230616	1434	6.76	20231017	1809	-15.37	20230616	1434	6.76	20231017	2.52	N	037760	500	169 억		85224	N	N	0	N	00	N
98	20231212	160413	57	100.00	KOSDAQ		금속	N	N	N	N		N	1531	-14	5	-0.91	38095335	24840	52.30	1531	1543	1530	2005	1082	1545	1533.63	0.24	0	2849	1568	1556	1535	1523	1502	1562	1529	169	460	500	1080	1	1	33832921	518	6.00	0.55	12	0.07	255.00	2790.00	1809	20230616	-15.37	1434	20231017	6.76	1809	-15.37	20230616	1434	6.76	20231017	1809	-15.37	20230616	1434	6.76	20231017	2.52	N	037760	500	169 억		82375	N	N	0	N	00	N
99	20231212	150419	57	100.00	KOSDAQ		금속	N	N	N	N		N	1532	-13	5	-0.84	36871928	24041	50.62	1531	1543	1530	2005	1082	1545	1533.71	0.24	0	2817	1568	1556	1535	1523	1502	1562	1529	169	460	500	1080	1	1	33832921	518	6.01	0.55	12	0.07	255.00	2790.00	1809	20230616	-15.31	1434	20231017	6.83	1809	-15.31	20230616	1434	6.83	20231017	1809	-15.31	20230616	1434	6.83	20231017	2.52	N	037760	500	169 억		82375	N	N	0	N	00	N
100	20231212	140403	57	100.00	KOSDAQ		금속	N	N	N	N		N	1541	-4	5	-0.26	36190542	23598	49.69	1531	1543	1530	2005	1082	1545	1533.63	0.24	0	2777	1568	1556	1535	1523	1502	1562	1529	169	460	500	1080	1	1	33832921	521	6.04	0.55	12	0.07	255.00	2790.00	1809	20230616	-14.81	1434	20231017	7.46	1809	-14.81	20230616	1434	7.46	20231017	1809	-14.81	20230616	1434	7.46	20231017	2.52	N	037760	500	169 억		82375	N	N	0	N	00	N
101	20231212	130359	57	100.00	KOSDAQ		금속	N	N	N	N		N	1537	-8	5	-0.52	33062464	21563	45.40	1531	1543	1530	2005	1082	1545	1533.30	0.24	0	2595	1568	1556	1535	1523	1502	1562	1529	169	460	500	1080	1	1	33832921	520	6.03	0.55	12	0.06	255.00	2790.00	1809	20230616	-15.04	1434	20231017	7.18	1809	-15.04	20230616	1434	7.18	20231017	1809	-15.04	20230616	1434	7.18	20231017	2.52	N	037760	500	169 억		82375	N	N	0	N	00	N
102	20231212	120358	57	100.00	KOSDAQ		금속	N	N	N	N		N	1535	-10	5	-0.65	20113502	13108	27.60	1531	1543	1530	2005	1082	1545	1534.44	0.24	0	2545	1568	1556	1535	1523	1502	1562	1529	169	460	500	1080	1	1	33832921	519	6.02	0.55	12	0.04	255.00	2790.00	1809	20230616	-15.15	1434	20231017	7.04	1809	-15.15	20230616	1434	7.04	20231017	1809	-15.15	20230616	1434	7.04	20231017	2.52	N	037760	500	169 억		82375	N	N	0	N	00	N
103	20231212	110402	57	100.00	KOSDAQ		금속	N	N	N	N		N	1532	-13	5	-0.84	20084391	13089	27.56	1531	1543	1530	2005	1082	1545	1534.45	0.24	0	2545	1568	1556	1535	1523	1502	1562	1529	169	460	500	1080	1	1	33832921	518	6.01	0.55	12	0.04	255.00	2790.00	1809	20230616	-15.31	1434	20231017	6.83	1809	-15.31	20230616	1434	6.83	20231017	1809	-15.31	20230616	1434	6.83	20231017	2.52	N	037760	500	169 억		82375	N	N	0	N	00	N
104	20231212	100418	57	100.00	KOSDAQ		금속	N	N	N	N		N	1531	-14	5	-0.91	17349929	11304	23.80	1531	1543	1530	2005	1082	1545	1534.85	0.24	0	2529	1568	1556	1535	1523	1502	1562	1529	169	460	500	1080	1	1	33832921	518	6.00	0.55	12	0.03	255.00	2790.00	1809	20230616	-15.37	1434	20231017	6.76	1809	-15.37	20230616	1434	6.76	20231017	1809	-15.37	20230616	1434	6.76	20231017	2.52	N	037760	500	169 억		82375	N	N	0	N	00	N
105	20231212	090415	57	100.00	KOSDAQ		금속	N	N	N	N		N	1535	-10	5	-0.65	3556798	2322	4.89	1531	1535	1531	2005	1082	1545	1531.78	0.24	0	454	1568	1556	1535	1523	1502	1562	1529	169	460	500	1080	1	1	33832921	519	6.02	0.55	12	0.01	255.00	2790.00	1809	20230616	-15.15	1434	20231017	7.04	1809	-15.15	20230616	1434	7.04	20231017	1809	-15.15	20230616	1434	7.04	20231017	2.52	N	037760	500	169 억		82375	N	N	0	N	00	N
106	20231211	160417	57	100.00	KOSDAQ		금속	N	N	N	N		N	1545	15	2	0.98	72855650	47481	129.44	1530	1547	1514	1989	1071	1530	1534.42	0.24	-458	1454	1556	1543	1522	1509	1488	1532	1498	169	459	500	1070	1	1	33832921	523	6.06	0.55	12	0.14	255.00	2790.00	1809	20230616	-14.59	1434	20231017	7.74	1809	-14.59	20230616	1434	7.74	20231017	1809	-14.59	20230616	1434	7.74	20231017	2.52	N	037760	500	169 억		79650	N	N	0	N	00	N
107	20231211	150416	57	100.00	KOSDAQ		금속	N	N	N	N		N	1544	14	2	0.92	71570411	46649	127.17	1530	1547	1514	1989	1071	1530	1534.23	0.24	-458	1461	1556	1543	1522	1509	1488	1532	1498	169	459	500	1070	1	1	33832921	522	6.05	0.55	12	0.14	255.00	2790.00	1809	20230616	-14.65	1434	20231017	7.67	1809	-14.65	20230616	1434	7.67	20231017	1809	-14.65	20230616	1434	7.67	20231017	2.52	N	037760	500	169 억		79650	N	N	0	N	00	N
108	20231211	140415	57	100.00	KOSDAQ		금속	N	N	N	N		N	1543	13	2	0.85	66460930	43341	118.15	1530	1544	1514	1989	1071	1530	1533.44	0.24	-458	1465	1556	1543	1522	1509	1488	1532	1498	169	459	500	1070	1	1	33832921	522	6.05	0.55	12	0.13	255.00	2790.00	1809	20230616	-14.70	1434	20231017	7.60	1809	-14.70	20230616	1434	7.60	20231017	1809	-14.70	20230616	1434	7.60	20231017	2.52	N	037760	500	169 억		79650	N	N	0	N	00	N
109	20231211	130417	57	100.00	KOSDAQ		금속	N	N	N	N		N	1538	8	2	0.52	62561640	40804	111.24	1530	1544	1514	1989	1071	1530	1533.22	0.24	-458	871	1556	1543	1522	1509	1488	1532	1498	169	459	500	1070	1	1	33832921	520	6.03	0.55	12	0.12	255.00	2790.00	1809	20230616	-14.98	1434	20231017	7.25	1809	-14.98	20230616	1434	7.25	20231017	1809	-14.98	20230616	1434	7.25	20231017	2.52	N	037760	500	169 억		79650	N	N	0	N	00	N
110	20231211	120417	57	100.00	KOSDAQ		금속	N	N	N	N		N	1544	14	2	0.92	47880164	31241	85.17	1530	1544	1514	1989	1071	1530	1532.61	0.24	-458	47	1556	1543	1522	1509	1488	1532	1498	169	459	500	1070	1	1	33832921	522	6.05	0.55	12	0.09	255.00	2790.00	1809	20230616	-14.65	1434	20231017	7.67	1809	-14.65	20230616	1434	7.67	20231017	1809	-14.65	20230616	1434	7.67	20231017	2.52	N	037760	500	169 억		79650	N	N	0	N	00	N
111	20231211	110414	57	100.00	KOSDAQ		금속	N	N	N	N		N	1530	0	3	0.00	17061272	11179	30.48	1530	1538	1514	1989	1071	1530	1526.19	0.24	-458	-117	1556	1543	1522	1509	1488	1532	1498	169	459	500	1070	1	1	33832921	518	6.00	0.55	12	0.03	255.00	2790.00	1809	20230616	-15.42	1434	20231017	6.69	1809	-15.42	20230616	1434	6.69	20231017	1809	-15.42	20230616	1434	6.69	20231017	2.52	N	037760	500	169 억		79650	N	N	0	N	00	N
112	20231211	100415	57	100.00	KOSDAQ		금속	N	N	N	N		N	1535	5	2	0.33	11800250	7741	21.10	1530	1535	1514	1989	1071	1530	1524.38	0.24	-458	-518	1556	1543	1522	1509	1488	1532	1498	169	459	500	1070	1	1	33832921	519	6.02	0.55	12	0.02	255.00	2790.00	1809	20230616	-15.15	1434	20231017	7.04	1809	-15.15	20230616	1434	7.04	20231017	1809	-15.15	20230616	1434	7.04	20231017	2.52	N	037760	500	169 억		79650	N	N	0	N	00	N
113	20231211	090413	57	100.00	KOSDAQ		금속	N	N	N	N		N	1530	0	3	0.00	1292850	845	2.30	1530	1530	1530	1989	1071	1530	1530.00	0.24	-458	0	1556	1543	1522	1509	1488	1532	1498	169	459	500	1070	1	1	33832921	518	6.00	0.55	12	0.00	255.00	2790.00	1809	20230616	-15.42	1434	20231017	6.69	1809	-15.42	20230616	1434	6.69	20231017	1809	-15.42	20230616	1434	6.69	20231017	2.52	N	037760	500	169 억		79650	N	N	0	N	00	N
114	20231208	160411	57	100.00	KOSDAQ		금속	N	N	N	N		N	1530	-1	5	-0.07	55612034	36673	310.45	1531	1535	1501	1990	1072	1531	1516.43	0.24	0	458	1541	1535	1526	1520	1511	1531	1516	169	459	500	1070	1	1	33832921	518	6.00	0.55	12	0.11	255.00	2790.00	1809	20230616	-15.42	1434	20231017	6.69	1809	-15.42	20230616	1434	6.69	20231017	1809	-15.42	20230616	1434	6.69	20231017	2.52	N	037760	500	169 억		79650	N	N	0	N	00	N
115	20231208	150412	57	100.00	KOSDAQ		금속	N	N	N	N		N	1527	-4	5	-0.26	53757483	35453	300.12	1531	1535	1501	1990	1072	1531	1516.30	0.24	0	321	1541	1535	1526	1520	1511	1531	1516	169	459	500	1070	1	1	33832921	517	5.99	0.55	12	0.10	255.00	2790.00	1809	20230616	-15.59	1434	20231017	6.49	1809	-15.59	20230616	1434	6.49	20231017	1809	-15.59	20230616	1434	6.49	20231017	2.52	N	037760	500	169 억		79650	N	N	0	N	00	N
116	20231208	140411	57	100.00	KOSDAQ		금속	N	N	N	N		N	1521	-10	5	-0.65	53749862	35448	300.08	1531	1535	1501	1990	1072	1531	1516.30	0.24	0	317	1541	1535	1526	1520	1511	1531	1516	169	459	500	1070	1	1	33832921	515	5.96	0.55	12	0.10	255.00	2790.00	1809	20230616	-15.92	1434	20231017	6.07	1809	-15.92	20230616	1434	6.07	20231017	1809	-15.92	20230616	1434	6.07	20231017	2.52	N	037760	500	169 억		79650	N	N	0	N	00	N
117	20231208	130410	57	100.00	KOSDAQ		금속	N	N	N	N		N	1525	-6	5	-0.39	52125792	34380	291.04	1531	1535	1501	1990	1072	1531	1516.17	0.24	0	23	1541	1535	1526	1520	1511	1531	1516	169	459	500	1070	1	1	33832921	516	5.98	0.55	12	0.10	255.00	2790.00	1809	20230616	-15.70	1434	20231017	6.35	1809	-15.70	20230616	1434	6.35	20231017	1809	-15.70	20230616	1434	6.35	20231017	2.52	N	037760	500	169 억		79650	N	N	0	N	00	N
118	20231208	120407	57	100.00	KOSDAQ		금속	N	N	N	N		N	1530	-1	5	-0.07	48459332	31978	270.70	1531	1535	1501	1990	1072	1531	1515.40	0.24	0	19	1541	1535	1526	1520	1511	1531	1516	169	459	500	1070	1	1	33832921	518	6.00	0.55	12	0.09	255.00	2790.00	1809	20230616	-15.42	1434	20231017	6.69	1809	-15.42	20230616	1434	6.69	20231017	1809	-15.42	20230616	1434	6.69	20231017	2.52	N	037760	500	169 억		79650	N	N	0	N	00	N
119	20231208	110407	57	100.00	KOSDAQ		금속	N	N	N	N		N	1516	-15	5	-0.98	24043274	15941	134.94	1531	1535	1501	1990	1072	1531	1508.27	0.24	0	1598	1541	1535	1526	1520	1511	1531	1516	169	459	500	1070	1	1	33832921	513	5.95	0.54	12	0.05	255.00	2790.00	1809	20230616	-16.20	1434	20231017	5.72	1809	-16.20	20230616	1434	5.72	20231017	1809	-16.20	20230616	1434	5.72	20231017	2.52	N	037760	500	169 억		79650	N	N	0	N	00	N
120	20231208	100413	57	100.00	KOSDAQ		금속	N	N	N	N		N	1523	-8	5	-0.52	2882787	1889	15.99	1531	1535	1521	1990	1072	1531	1526.09	0.24	0	-340	1541	1535	1526	1520	1511	1531	1516	169	459	500	1070	1	1	33832921	515	5.97	0.55	12	0.01	255.00	2790.00	1809	20230616	-15.81	1434	20231017	6.21	1809	-15.81	20230616	1434	6.21	20231017	1809	-15.81	20230616	1434	6.21	20231017	2.52	N	037760	500	169 억		79650	N	N	0	N	00	N
121	20231208	090408	57	100.00	KOSDAQ		금속	N	N	N	N		N	1526	-5	5	-0.33	703081	462	3.91	1531	1531	1521	1990	1072	1531	1521.82	0.24	0	71	1541	1535	1526	1520	1511	1531	1516	169	459	500	1070	1	1	33832921	516	5.98	0.55	12	0.00	255.00	2790.00	1809	20230616	-15.64	1434	20231017	6.42	1809	-15.64	20230616	1434	6.42	20231017	1809	-15.64	20230616	1434	6.42	20231017	2.52	N	037760	500	169 억		79650	N	N	0	N	00	N
122	20231207	160407	57	100.00	KOSDAQ		금속	N	N	N	N		N	1531	-1	5	-0.07	17972829	11813	87.17	1532	1532	1517	1991	1073	1532	1521.44	0.23	0	220	1552	1542	1524	1514	1496	1547	1519	169	459	500	1070	1	1	33832921	518	6.00	0.55	12	0.03	255.00	2790.00	1830	20221205	-16.34	1434	20231017	6.76	1809	-15.37	20230616	1434	6.76	20231017	1809	-15.37	20230616	1434	6.76	20231017	2.51	N	037760	500	169 억		79430	N	N	0	N	00	N
123	20231207	150409	57	100.00	KOSDAQ		금속	N	N	N	N		N	1530	-2	5	-0.13	16345772	10743	79.28	1532	1532	1517	1991	1073	1532	1521.53	0.23	0	199	1552	1542	1524	1514	1496	1547	1519	169	459	500	1070	1	1	33832921	518	6.00	0.55	12	0.03	255.00	2790.00	1830	20221205	-16.39	1434	20231017	6.69	1809	-15.42	20230616	1434	6.69	20231017	1809	-15.42	20230616	1434	6.69	20231017	2.51	N	037760	500	169 억		79430	N	N	0	N	00	N
124	20231207	140408	57	100.00	KOSDAQ		금속	N	N	N	N		N	1531	-1	5	-0.07	15810307	10391	76.68	1532	1532	1517	1991	1073	1532	1521.54	0.23	0	14	1552	1542	1524	1514	1496	1547	1519	169	459	500	1070	1	1	33832921	518	6.00	0.55	12	0.03	255.00	2790.00	1830	20221205	-16.34	1434	20231017	6.76	1809	-15.37	20230616	1434	6.76	20231017	1809	-15.37	20230616	1434	6.76	20231017	2.51	N	037760	500	169 억		79430	N	N	0	N	00	N
125	20231207	130409	57	100.00	KOSDAQ		금속	N	N	N	N		N	1524	-8	5	-0.52	13786959	9062	66.87	1532	1532	1517	1991	1073	1532	1521.40	0.23	0	0	1552	1542	1524	1514	1496	1547	1519	169	459	500	1070	1	1	33832921	516	5.98	0.55	12	0.03	255.00	2790.00	1830	20221205	-16.72	1434	20231017	6.28	1809	-15.75	20230616	1434	6.28	20231017	1809	-15.75	20230616	1434	6.28	20231017	2.51	N	037760	500	169 억		79430	N	N	0	N	00	N
126	20231207	120409	57	100.00	KOSDAQ		금속	N	N	N	N		N	1524	-8	5	-0.52	12418490	8163	60.24	1532	1532	1517	1991	1073	1532	1521.31	0.23	0	0	1552	1542	1524	1514	1496	1547	1519	169	459	500	1070	1	1	33832921	516	5.98	0.55	12	0.02	255.00	2790.00	1830	20221205	-16.72	1434	20231017	6.28	1809	-15.75	20230616	1434	6.28	20231017	1809	-15.75	20230616	1434	6.28	20231017	2.51	N	037760	500	169 억		79430	N	N	0	N	00	N
127	20231207	110405	57	100.00	KOSDAQ		금속	N	N	N	N		N	1518	-14	5	-0.91	12362233	8126	59.97	1532	1532	1517	1991	1073	1532	1521.32	0.23	0	0	1552	1542	1524	1514	1496	1547	1519	169	459	500	1070	1	1	33832921	514	5.95	0.54	12	0.02	255.00	2790.00	1830	20221205	-17.05	1434	20231017	5.86	1809	-16.09	20230616	1434	5.86	20231017	1809	-16.09	20230616	1434	5.86	20231017	2.51	N	037760	500	169 억		79430	N	N	0	N	00	N
128	20231207	100405	57	100.00	KOSDAQ		금속	N	N	N	N		N	1524	-8	5	-0.52	4141298	2713	20.02	1532	1532	1523	1991	1073	1532	1526.46	0.23	0	0	1552	1542	1524	1514	1496	1547	1519	169	459	500	1070	1	1	33832921	516	5.98	0.55	12	0.01	255.00	2790.00	1830	20221205	-16.72	1434	20231017	6.28	1809	-15.75	20230616	1434	6.28	20231017	1809	-15.75	20230616	1434	6.28	20231017	2.51	N	037760	500	169 억		79430	N	N	0	N	00	N
129	20231207	090410	57	100.00	KOSDAQ		금속	N	N	N	N		N	1532	0	3	0.00	955968	624	4.60	1532	1532	1532	1991	1073	1532	1532.00	0.23	0	0	1552	1542	1524	1514	1496	1547	1519	169	459	500	1070	1	1	33832921	518	6.01	0.55	12	0.00	255.00	2790.00	1830	20221205	-16.28	1434	20231017	6.83	1809	-15.31	20230616	1434	6.83	20231017	1809	-15.31	20230616	1434	6.83	20231017	2.51	N	037760	500	169 억		79430	N	N	0	N	00	N
130	20231206	160401	57	100.00	KOSDAQ		금속	N	N	N	N		N	1532	17	2	1.12	20593089	13510	32.42	1515	1534	1506	1969	1061	1515	1524.28	0.24	0	-281	1535	1525	1514	1504	1493	1530	1509	169	454	500	1060	1	1	33832921	518	6.01	0.55	12	0.04	255.00	2790.00	1860	20221202	-17.63	1434	20231017	6.83	1809	-15.31	20230616	1434	6.83	20231017	1809	-15.31	20230616	1434	6.83	20231017	2.51	N	037760	500	169 억		79711	N	N	0	N	00	N
131	20231206	150410	57	100.00	KOSDAQ		금속	N	N	N	N		N	1531	16	2	1.06	18866026	12381	29.71	1515	1534	1506	1969	1061	1515	1523.79	0.24	0	-280	1535	1525	1514	1504	1493	1530	1509	169	454	500	1060	1	1	33832921	518	6.00	0.55	12	0.04	255.00	2790.00	1860	20221202	-17.69	1434	20231017	6.76	1809	-15.37	20230616	1434	6.76	20231017	1809	-15.37	20230616	1434	6.76	20231017	2.51	N	037760	500	169 억		79711	N	N	0	N	00	N
132	20231206	140408	57	100.00	KOSDAQ		금속	N	N	N	N		N	1531	16	2	1.06	17958073	11786	28.28	1515	1534	1506	1969	1061	1515	1523.68	0.24	0	-277	1535	1525	1514	1504	1493	1530	1509	169	454	500	1060	1	1	33832921	518	6.00	0.55	12	0.03	255.00	2790.00	1860	20221202	-17.69	1434	20231017	6.76	1809	-15.37	20230616	1434	6.76	20231017	1809	-15.37	20230616	1434	6.76	20231017	2.51	N	037760	500	169 억		79711	N	N	0	N	00	N
133	20231206	130405	57	100.00	KOSDAQ		금속	N	N	N	N		N	1533	18	2	1.19	17362673	11397	27.35	1515	1534	1506	1969	1061	1515	1523.44	0.24	0	-277	1535	1525	1514	1504	1493	1530	1509	169	454	500	1060	1	1	33832921	519	6.01	0.55	12	0.03	255.00	2790.00	1860	20221202	-17.58	1434	20231017	6.90	1809	-15.26	20230616	1434	6.90	20231017	1809	-15.26	20230616	1434	6.90	20231017	2.51	N	037760	500	169 억		79711	N	N	0	N	00	N
134	20231206	120403	57	100.00	KOSDAQ		금속	N	N	N	N		N	1524	9	2	0.59	11635425	7643	18.34	1515	1534	1506	1969	1061	1515	1522.36	0.24	0	-388	1535	1525	1514	1504	1493	1530	1509	169	454	500	1060	1	1	33832921	516	5.98	0.55	12	0.02	255.00	2790.00	1860	20221202	-18.06	1434	20231017	6.28	1809	-15.75	20230616	1434	6.28	20231017	1809	-15.75	20230616	1434	6.28	20231017	2.51	N	037760	500	169 억		79711	N	N	0	N	00	N
135	20231206	110410	57	100.00	KOSDAQ		금속	N	N	N	N		N	1525	10	2	0.66	4771696	3152	7.56	1515	1525	1506	1969	1061	1515	1513.86	0.24	0	-354	1535	1525	1514	1504	1493	1530	1509	169	454	500	1060	1	1	33832921	516	5.98	0.55	12	0.01	255.00	2790.00	1860	20221202	-18.01	1434	20231017	6.35	1809	-15.70	20230616	1434	6.35	20231017	1809	-15.70	20230616	1434	6.35	20231017	2.51	N	037760	500	169 억		79711	N	N	0	N	00	N
136	20231206	100405	57	100.00	KOSDAQ		금속	N	N	N	N		N	1512	-3	5	-0.20	1424116	944	2.27	1515	1515	1506	1969	1061	1515	1508.60	0.24	0	-316	1535	1525	1514	1504	1493	1530	1509	169	454	500	1060	1	1	33832921	512	5.93	0.54	12	0.00	255.00	2790.00	1860	20221202	-18.71	1434	20231017	5.44	1809	-16.42	20230616	1434	5.44	20231017	1809	-16.42	20230616	1434	5.44	20231017	2.51	N	037760	500	169 억		79711	N	N	0	N	00	N
137	20231206	090406	57	100.00	KOSDAQ		금속	N	N	N	N		N	1515	0	3	0.00	0	0	0.00	0	0	0	1969	1061	1515	0.00	0.24	0	0	1535	1525	1514	1504	1493	1530	1509	169	454	500	1060	1	1	33832921	513	5.94	0.54	12	0.00	255.00	2790.00	1860	20221202	-18.55	1434	20231017	5.65	1809	-16.25	20230616	1434	5.65	20231017	1809	-16.25	20230616	1434	5.65	20231017	2.51	N	037760	500	169 억		79711	N	N	0	N	00	N
138	20231205	160407	57	100.00	KOSDAQ		금속	N	N	N	N		N	1515	-2	5	-0.13	62913055	41620	176.34	1503	1524	1503	1972	1062	1517	1511.61	0.23	0	245	1533	1525	1515	1507	1497	1529	1511	169	455	500	1060	1	1	33832921	513	5.94	0.54	12	0.12	255.00	2790.00	1885	20221201	-19.63	1434	20231017	5.65	1809	-16.25	20230616	1434	5.65	20231017	1830	-17.21	20221205	1434	5.65	20231017	2.51	N	037760	500	169 억		79466	N	N	0	N	00	N
139	20231205	150406	57	100.00	KOSDAQ		금속	N	N	N	N		N	1512	-5	5	-0.33	62234334	41172	174.44	1503	1524	1503	1972	1062	1517	1511.57	0.23	0	233	1533	1525	1515	1507	1497	1529	1511	169	455	500	1060	1	1	33832921	512	5.93	0.54	12	0.12	255.00	2790.00	1885	20221201	-19.79	1434	20231017	5.44	1809	-16.42	20230616	1434	5.44	20231017	1830	-17.38	20221205	1434	5.44	20231017	2.51	N	037760	500	169 억		79466	N	N	0	N	00	N
140	20231205	140406	57	100.00	KOSDAQ		금속	N	N	N	N		N	1511	-6	5	-0.40	53161029	35152	148.94	1503	1524	1503	1972	1062	1517	1512.32	0.23	0	236	1533	1525	1515	1507	1497	1529	1511	169	455	500	1060	1	1	33832921	511	5.93	0.54	12	0.10	255.00	2790.00	1885	20221201	-19.84	1434	20231017	5.37	1809	-16.47	20230616	1434	5.37	20231017	1830	-17.43	20221205	1434	5.37	20231017	2.51	N	037760	500	169 억		79466	N	N	0	N	00	N
141	20231205	130406	57	100.00	KOSDAQ		금속	N	N	N	N		N	1514	-3	5	-0.20	15949238	10515	44.55	1503	1524	1503	1972	1062	1517	1516.81	0.23	0	214	1533	1525	1515	1507	1497	1529	1511	169	455	500	1060	1	1	33832921	512	5.94	0.54	12	0.03	255.00	2790.00	1885	20221201	-19.68	1434	20231017	5.58	1809	-16.31	20230616	1434	5.58	20231017	1830	-17.27	20221205	1434	5.58	20231017	2.51	N	037760	500	169 억		79466	N	N	0	N	00	N
142	20231205	120403	57	100.00	KOSDAQ		금속	N	N	N	N		N	1518	1	2	0.07	12047616	7940	33.64	1503	1524	1503	1972	1062	1517	1517.33	0.23	0	206	1533	1525	1515	1507	1497	1529	1511	169	455	500	1060	1	1	33832921	514	5.95	0.54	12	0.02	255.00	2790.00	1885	20221201	-19.47	1434	20231017	5.86	1809	-16.09	20230616	1434	5.86	20231017	1830	-17.05	20221205	1434	5.86	20231017	2.51	N	037760	500	169 억		79466	N	N	0	N	00	N
143	20231205	110404	57	100.00	KOSDAQ		금속	N	N	N	N		N	1519	2	2	0.13	11588879	7638	32.36	1503	1524	1503	1972	1062	1517	1517.27	0.23	0	206	1533	1525	1515	1507	1497	1529	1511	169	455	500	1060	1	1	33832921	514	5.96	0.54	12	0.02	255.00	2790.00	1885	20221201	-19.42	1434	20231017	5.93	1809	-16.03	20230616	1434	5.93	20231017	1830	-16.99	20221205	1434	5.93	20231017	2.51	N	037760	500	169 억		79466	N	N	0	N	00	N
144	20231205	100404	57	100.00	KOSDAQ		금속	N	N	N	N		N	1520	3	2	0.20	10607242	6990	29.62	1503	1524	1503	1972	1062	1517	1517.49	0.23	0	213	1533	1525	1515	1507	1497	1529	1511	169	455	500	1060	1	1	33832921	514	5.96	0.54	12	0.02	255.00	2790.00	1885	20221201	-19.36	1434	20231017	6.00	1809	-15.98	20230616	1434	6.00	20231017	1830	-16.94	20221205	1434	6.00	20231017	2.51	N	037760	500	169 억		79466	N	N	0	N	00	N
145	20231205	090403	57	100.00	KOSDAQ		금속	N	N	N	N		N	1509	-8	5	-0.53	1235898	822	3.48	1503	1509	1503	1972	1062	1517	1503.53	0.23	0	100	1533	1525	1515	1507	1497	1529	1511	169	455	500	1060	1	1	33832921	511	5.92	0.54	12	0.00	255.00	2790.00	1885	20221201	-19.95	1434	20231017	5.23	1809	-16.58	20230616	1434	5.23	20231017	1830	-17.54	20221205	1434	5.23	20231017	2.51	N	037760	500	169 억		79466	N	N	0	N	00	N
146	20231204	160403	57	100.00	KOSDAQ		금속	N	N	N	N		N	1517	-6	5	-0.39	35644561	23600	68.61	1514	1523	1505	1979	1067	1523	1510.36	0.23	0	-703	1546	1534	1517	1505	1488	1540	1511	169	456	500	1060	1	1	33832921	513	5.95	0.54	12	0.07	255.00	2790.00	1885	20221201	-19.52	1434	20231017	5.79	1809	-16.14	20230616	1434	5.79	20231017	1830	-17.10	20221205	1434	5.79	20231017	2.51	N	037760	500	169 억		78627	N	N	0	N	00	N
147	20231204	150405	57	100.00	KOSDAQ		금속	N	N	N	N		N	1518	-5	5	-0.33	34552325	22880	66.52	1514	1523	1505	1979	1067	1523	1510.15	0.23	0	-670	1546	1534	1517	1505	1488	1540	1511	169	456	500	1060	1	1	33832921	514	5.95	0.54	12	0.07	255.00	2790.00	1885	20221201	-19.47	1434	20231017	5.86	1809	-16.09	20230616	1434	5.86	20231017	1830	-17.05	20221205	1434	5.86	20231017	2.51	N	037760	500	169 억		78627	N	N	0	N	00	N
148	20231204	140402	57	100.00	KOSDAQ		금속	N	N	N	N		N	1518	-5	5	-0.33	32019797	21210	61.66	1514	1523	1505	1979	1067	1523	1509.66	0.23	0	-670	1546	1534	1517	1505	1488	1540	1511	169	456	500	1060	1	1	33832921	514	5.95	0.54	12	0.06	255.00	2790.00	1885	20221201	-19.47	1434	20231017	5.86	1809	-16.09	20230616	1434	5.86	20231017	1830	-17.05	20221205	1434	5.86	20231017	2.51	N	037760	500	169 억		78627	N	N	0	N	00	N
149	20231204	130401	57	100.00	KOSDAQ		금속	N	N	N	N		N	1512	-11	5	-0.72	24450592	16192	47.07	1514	1523	1505	1979	1067	1523	1510.04	0.23	0	-721	1546	1534	1517	1505	1488	1540	1511	169	456	500	1060	1	1	33832921	512	5.93	0.54	12	0.05	255.00	2790.00	1885	20221201	-19.79	1434	20231017	5.44	1809	-16.42	20230616	1434	5.44	20231017	1830	-17.38	20221205	1434	5.44	20231017	2.51	N	037760	500	169 억		78627	N	N	0	N	00	N
150	20231204	120402	57	100.00	KOSDAQ		금속	N	N	N	N		N	1520	-3	5	-0.20	12677956	8386	24.38	1514	1523	1505	1979	1067	1523	1511.80	0.23	0	194	1546	1534	1517	1505	1488	1540	1511	169	456	500	1060	1	1	33832921	514	5.96	0.54	12	0.02	255.00	2790.00	1885	20221201	-19.36	1434	20231017	6.00	1809	-15.98	20230616	1434	6.00	20231017	1830	-16.94	20221205	1434	6.00	20231017	2.51	N	037760	500	169 억		78627	N	N	0	N	00	N
151	20231204	110403	57	100.00	KOSDAQ		금속	N	N	N	N		N	1520	-3	5	-0.20	10349803	6854	19.93	1514	1521	1505	1979	1067	1523	1510.04	0.23	0	194	1546	1534	1517	1505	1488	1540	1511	169	456	500	1060	1	1	33832921	514	5.96	0.54	12	0.02	255.00	2790.00	1885	20221201	-19.36	1434	20231017	6.00	1809	-15.98	20230616	1434	6.00	20231017	1830	-16.94	20221205	1434	6.00	20231017	2.51	N	037760	500	169 억		78627	N	N	0	N	00	N
152	20231204	100402	57	100.00	KOSDAQ		금속	N	N	N	N		N	1514	-9	5	-0.59	8760346	5807	16.88	1514	1514	1505	1979	1067	1523	1508.58	0.23	0	194	1546	1534	1517	1505	1488	1540	1511	169	456	500	1060	1	1	33832921	512	5.94	0.54	12	0.02	255.00	2790.00	1885	20221201	-19.68	1434	20231017	5.58	1809	-16.31	20230616	1434	5.58	20231017	1830	-17.27	20221205	1434	5.58	20231017	2.51	N	037760	500	169 억		78627	N	N	0	N	00	N
153	20231204	090402	57	100.00	KOSDAQ		금속	N	N	N	N		N	1511	-12	5	-0.79	602490	398	1.16	1514	1514	1511	1979	1067	1523	1513.79	0.23	0	-42	1546	1534	1517	1505	1488	1540	1511	169	456	500	1060	1	1	33832921	511	5.93	0.54	12	0.00	255.00	2790.00	1885	20221201	-19.84	1434	20231017	5.37	1809	-16.47	20230616	1434	5.37	20231017	1830	-17.43	20221205	1434	5.37	20231017	2.51	N	037760	500	169 억		78627	N	N	0	N	00	N
154	20231201	160402	57	100.00	KOSDAQ		금속	N	N	N	N		N	1523	4	2	0.26	51974260	34398	154.10	1517	1529	1500	1974	1064	1519	1510.97	0.23	0	146	1537	1528	1510	1501	1483	1532	1505	169	455	500	1060	1	1	33832921	515	5.97	0.55	12	0.10	255.00	2790.00	1885	20221201	-19.20	1434	20231017	6.21	1809	-15.81	20230616	1434	6.21	20231017	1885	-19.20	20221201	1434	6.21	20231017	2.54	N	037760	500	169 억		78481	N	N	0	N	00	N
155	20231201	150401	57	100.00	KOSDAQ		금속	N	N	N	N		N	1505	-14	5	-0.92	47685618	31575	141.45	1517	1529	1500	1974	1064	1519	1510.23	0.23	0	-5	1537	1528	1510	1501	1483	1532	1505	169	455	500	1060	1	1	33832921	509	5.90	0.54	12	0.09	255.00	2790.00	1885	20221201	-20.16	1434	20231017	4.95	1809	-16.80	20230616	1434	4.95	20231017	1885	-20.16	20221201	1434	4.95	20231017	2.54	N	037760	500	169 억		78481	N	N	0	N	00	N
156	20231201	140401	57	100.00	KOSDAQ		금속	N	N	N	N		N	1520	1	2	0.07	30384918	20122	90.14	1517	1520	1500	1974	1064	1519	1510.03	0.23	0	-143	1537	1528	1510	1501	1483	1532	1505	169	455	500	1060	1	1	33832921	514	5.96	0.54	12	0.06	255.00	2790.00	1885	20221201	-19.36	1434	20231017	6.00	1809	-15.98	20230616	1434	6.00	20231017	1885	-19.36	20221201	1434	6.00	20231017	2.54	N	037760	500	169 억		78481	N	N	0	N	00	N
157	20231201	130401	57	100.00	KOSDAQ		금속	N	N	N	N		N	1510	-9	5	-0.59	29709024	19677	88.15	1517	1520	1500	1974	1064	1519	1509.84	0.23	0	187	1537	1528	1510	1501	1483	1532	1505	169	455	500	1060	1	1	33832921	511	5.92	0.54	12	0.06	255.00	2790.00	1885	20221201	-19.89	1434	20231017	5.30	1809	-16.53	20230616	1434	5.30	20231017	1885	-19.89	20221201	1434	5.30	20231017	2.54	N	037760	500	169 억		78481	N	N	0	N	00	N
158	20231201	120404	57	100.00	KOSDAQ		금속	N	N	N	N		N	1502	-17	5	-1.12	6502405	4309	19.30	1517	1517	1500	1974	1064	1519	1509.03	0.23	0	31	1537	1528	1510	1501	1483	1532	1505	169	455	500	1060	1	1	33832921	508	5.89	0.54	12	0.01	255.00	2790.00	1885	20221201	-20.32	1434	20231017	4.74	1809	-16.97	20230616	1434	4.74	20231017	1885	-20.32	20221201	1434	4.74	20231017	2.54	N	037760	500	169 억		78481	N	N	0	N	00	N
159	20231201	110403	57	100.00	KOSDAQ		금속	N	N	N	N		N	1508	-11	5	-0.72	5656316	3746	16.78	1517	1517	1500	1974	1064	1519	1509.96	0.23	0	32	1537	1528	1510	1501	1483	1532	1505	169	455	500	1060	1	1	33832921	510	5.91	0.54	12	0.01	255.00	2790.00	1885	20221201	-20.00	1434	20231017	5.16	1809	-16.64	20230616	1434	5.16	20231017	1885	-20.00	20221201	1434	5.16	20231017	2.54	N	037760	500	169 억		78481	N	N	0	N	00	N
160	20231201	100404	57	100.00	KOSDAQ		금속	N	N	N	N		N	1510	-9	5	-0.59	5430116	3596	16.11	1517	1517	1500	1974	1064	1519	1510.04	0.23	0	32	1537	1528	1510	1501	1483	1532	1505	169	455	500	1060	1	1	33832921	511	5.92	0.54	12	0.01	255.00	2790.00	1885	20221201	-19.89	1434	20231017	5.30	1809	-16.53	20230616	1434	5.30	20231017	1885	-19.89	20221201	1434	5.30	20231017	2.54	N	037760	500	169 억		78481	N	N	0	N	00	N
161	20231201	090359	57	100.00	KOSDAQ		금속	N	N	N	N		N	1517	-2	5	-0.13	1691452	1115	5.00	1517	1517	1515	1974	1064	1519	1517.00	0.23	0	0	1537	1528	1510	1501	1483	1532	1505	169	455	500	1060	1	1	33832921	513	5.95	0.54	12	0.00	255.00	2790.00	1885	20221201	-19.52	1434	20231017	5.79	1809	-16.14	20230616	1434	5.79	20231017	1885	-19.52	20221201	1434	5.79	20231017	2.54	N	037760	500	169 억		78481	N	N	0	N	00	N