KissMeData/256630/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	161141	57	100.00	KOSDAQ		금속	N	N	N	N		N	1647	55	2	3.45	42073101	26060	109.05	1590	1647	1573	2065	1115	1592	1614.03	0.21	-52	408	1651	1621	1578	1548	1505	1628	1555	58	473	100	1140	1	1	57997072	955	126.69	1.17	12	0.04	13.00	1409.00	2500	20230116	-34.12	1511	20231031	9.00	2500	-34.12	20230116	1511	9.00	20231031	2500	-34.12	20230116	1511	9.00	20231031	0.69	N	256630	100	57 억		120095	N	N	0	N	00	N
3	20231229	151126	57	100.00	KOSDAQ		금속	N	N	N	N		N	1647	55	2	3.45	42073101	26060	109.05	1590	1647	1573	2065	1115	1592	1614.03	0.21	-52	408	1651	1621	1578	1548	1505	1628	1555	58	473	100	1140	1	1	57997072	955	126.69	1.17	12	0.04	13.00	1409.00	2500	20230116	-34.12	1511	20231031	9.00	2500	-34.12	20230116	1511	9.00	20231031	2500	-34.12	20230116	1511	9.00	20231031	0.69	N	256630	100	57 억		120095	N	N	0	N	00	N
4	20231229	141125	57	100.00	KOSDAQ		금속	N	N	N	N		N	1647	55	2	3.45	42073101	26060	109.05	1590	1647	1573	2065	1115	1592	1614.03	0.21	-52	408	1651	1621	1578	1548	1505	1628	1555	58	473	100	1140	1	1	57997072	955	126.69	1.17	12	0.04	13.00	1409.00	2500	20230116	-34.12	1511	20231031	9.00	2500	-34.12	20230116	1511	9.00	20231031	2500	-34.12	20230116	1511	9.00	20231031	0.69	N	256630	100	57 억		120095	N	N	0	N	00	N
5	20231229	131127	57	100.00	KOSDAQ		금속	N	N	N	N		N	1647	55	2	3.45	42073101	26060	109.05	1590	1647	1573	2065	1115	1592	1614.03	0.21	-52	408	1651	1621	1578	1548	1505	1628	1555	58	473	100	1140	1	1	57997072	955	126.69	1.17	12	0.04	13.00	1409.00	2500	20230116	-34.12	1511	20231031	9.00	2500	-34.12	20230116	1511	9.00	20231031	2500	-34.12	20230116	1511	9.00	20231031	0.69	N	256630	100	57 억		120095	N	N	0	N	00	N
6	20231229	121130	57	100.00	KOSDAQ		금속	N	N	N	N		N	1647	55	2	3.45	42073101	26060	109.05	1590	1647	1573	2065	1115	1592	1614.03	0.21	-52	408	1651	1621	1578	1548	1505	1628	1555	58	473	100	1140	1	1	57997072	955	126.69	1.17	12	0.04	13.00	1409.00	2500	20230116	-34.12	1511	20231031	9.00	2500	-34.12	20230116	1511	9.00	20231031	2500	-34.12	20230116	1511	9.00	20231031	0.69	N	256630	100	57 억		120095	N	N	0	N	00	N
7	20231229	111038	57	100.00	KOSDAQ		금속	N	N	N	N		N	1647	55	2	3.45	42073101	26060	109.05	1590	1647	1573	2065	1115	1592	1614.03	0.21	-52	408	1651	1621	1578	1548	1505	1628	1555	58	473	100	1140	1	1	57997072	955	126.69	1.17	12	0.04	13.00	1409.00	2500	20230116	-34.12	1511	20231031	9.00	2500	-34.12	20230116	1511	9.00	20231031	2500	-34.12	20230116	1511	9.00	20231031	0.69	N	256630	100	57 억		120095	N	N	0	N	00	N
8	20231229	101050	57	100.00	KOSDAQ		금속	N	N	N	N		N	1647	55	2	3.45	42073101	26060	109.05	1590	1647	1573	2065	1115	1592	1614.03	0.21	-52	408	1651	1621	1578	1548	1505	1628	1555	58	473	100	1140	1	1	57997072	955	126.69	1.17	12	0.04	13.00	1409.00	2500	20230116	-34.12	1511	20231031	9.00	2500	-34.12	20230116	1511	9.00	20231031	2500	-34.12	20230116	1511	9.00	20231031	0.69	N	256630	100	57 억		120095	N	N	0	N	00	N
9	20231229	091048	57	100.00	KOSDAQ		금속	N	N	N	N		N	1647	55	2	3.45	42073101	26060	109.05	1590	1647	1573	2065	1115	1592	1614.03	0.21	-52	408	1651	1621	1578	1548	1505	1628	1555	58	473	100	1140	1	1	57997072	955	126.69	1.17	12	0.04	13.00	1409.00	2500	20230116	-34.12	1511	20231031	9.00	2500	-34.12	20230116	1511	9.00	20231031	2500	-34.12	20230116	1511	9.00	20231031	0.69	N	256630	100	57 억		120095	N	N	0	N	00	N
10	20231228	161037	57	100.00	KOSDAQ		금속	N	N	N	N		N	1647	55	2	3.45	42071454	26059	109.05	1590	1647	1573	2065	1115	1592	1614.03	0.21	0	408	1651	1621	1578	1548	1505	1628	1555	58	473	100	1140	1	1	57997072	955	126.69	1.17	12	0.04	13.00	1409.00	2500	20230116	-34.12	1511	20231031	9.00	2500	-34.12	20230116	1511	9.00	20231031	2500	-34.12	20230116	1511	9.00	20231031	0.69	N	256630	100	57 억		120147	N	N	0	N	00	N
11	20231228	151046	57	100.00	KOSDAQ		금속	N	N	N	N		N	1599	7	2	0.44	17311356	10910	45.65	1590	1599	1573	2065	1115	1592	1586.74	0.21	0	536	1651	1621	1578	1548	1505	1628	1555	58	473	100	1140	1	1	57997072	927	123.00	1.13	12	0.02	13.00	1409.00	2500	20230116	-36.04	1511	20231031	5.82	2500	-36.04	20230116	1511	5.82	20231031	2500	-36.04	20230116	1511	5.82	20231031	0.69	N	256630	100	57 억		120147	N	N	0	N	00	N
12	20231228	141036	57	100.00	KOSDAQ		금속	N	N	N	N		N	1594	2	2	0.13	15936267	10047	42.04	1590	1595	1573	2065	1115	1592	1586.17	0.21	0	544	1651	1621	1578	1548	1505	1628	1555	58	473	100	1140	1	1	57997072	924	122.62	1.13	12	0.02	13.00	1409.00	2500	20230116	-36.24	1511	20231031	5.49	2500	-36.24	20230116	1511	5.49	20231031	2500	-36.24	20230116	1511	5.49	20231031	0.69	N	256630	100	57 억		120147	N	N	0	N	00	N
13	20231228	131036	57	100.00	KOSDAQ		금속	N	N	N	N		N	1594	2	2	0.13	15918733	10036	42.00	1590	1595	1573	2065	1115	1592	1586.16	0.21	0	544	1651	1621	1578	1548	1505	1628	1555	58	473	100	1140	1	1	57997072	924	122.62	1.13	12	0.02	13.00	1409.00	2500	20230116	-36.24	1511	20231031	5.49	2500	-36.24	20230116	1511	5.49	20231031	2500	-36.24	20230116	1511	5.49	20231031	0.69	N	256630	100	57 억		120147	N	N	0	N	00	N
14	20231228	121040	57	100.00	KOSDAQ		금속	N	N	N	N		N	1594	2	2	0.13	15141825	9548	39.95	1590	1595	1573	2065	1115	1592	1585.86	0.21	0	544	1651	1621	1578	1548	1505	1628	1555	58	473	100	1140	1	1	57997072	924	122.62	1.13	12	0.02	13.00	1409.00	2500	20230116	-36.24	1511	20231031	5.49	2500	-36.24	20230116	1511	5.49	20231031	2500	-36.24	20230116	1511	5.49	20231031	0.69	N	256630	100	57 억		120147	N	N	0	N	00	N
15	20231228	111042	57	100.00	KOSDAQ		금속	N	N	N	N		N	1593	1	2	0.06	11681837	7376	30.87	1590	1593	1573	2065	1115	1592	1583.76	0.21	0	250	1651	1621	1578	1548	1505	1628	1555	58	473	100	1140	1	1	57997072	924	122.54	1.13	12	0.01	13.00	1409.00	2500	20230116	-36.28	1511	20231031	5.43	2500	-36.28	20230116	1511	5.43	20231031	2500	-36.28	20230116	1511	5.43	20231031	0.69	N	256630	100	57 억		120147	N	N	0	N	00	N
16	20231228	101038	57	100.00	KOSDAQ		금속	N	N	N	N		N	1584	-8	5	-0.50	2734649	1733	7.25	1590	1590	1573	2065	1115	1592	1577.99	0.21	0	1	1651	1621	1578	1548	1505	1628	1555	58	473	100	1140	1	1	57997072	919	121.85	1.12	12	0.00	13.00	1409.00	2500	20230116	-36.64	1511	20231031	4.83	2500	-36.64	20230116	1511	4.83	20231031	2500	-36.64	20230116	1511	4.83	20231031	0.69	N	256630	100	57 억		120147	N	N	0	N	00	N
17	20231228	091043	57	100.00	KOSDAQ		금속	N	N	N	N		N	1590	-2	5	-0.13	20670	13	0.05	1590	1590	1590	2065	1115	1592	1590.00	0.21	0	0	1651	1621	1578	1548	1505	1628	1555	58	473	100	1140	1	1	57997072	922	122.31	1.13	12	0.00	13.00	1409.00	2500	20230116	-36.40	1511	20231031	5.23	2500	-36.40	20230116	1511	5.23	20231031	2500	-36.40	20230116	1511	5.23	20231031	0.69	N	256630	100	57 억		120147	N	N	0	N	00	N
18	20231227	161026	57	100.00	KOSDAQ		금속	N	N	N	N		N	1592	-17	5	-1.06	37706428	23882	279.42	1592	1608	1535	2090	1127	1609	1578.86	0.21	0	-120	1652	1630	1608	1586	1564	1619	1575	58	481	100	1150	1	1	57997072	923	122.46	1.13	12	0.04	13.00	1409.00	2500	20230116	-36.32	1511	20231031	5.36	2500	-36.32	20230116	1511	5.36	20231031	2500	-36.32	20230116	1511	5.36	20231031	0.70	N	256630	100	57 억		120273	N	N	0	N	00	N
19	20231227	151042	57	100.00	KOSDAQ		금속	N	N	N	N		N	1582	-27	5	-1.68	30655073	19452	227.59	1592	1608	1535	2090	1127	1609	1575.93	0.21	0	1815	1652	1630	1608	1586	1564	1619	1575	58	481	100	1150	1	1	57997072	918	121.69	1.12	12	0.03	13.00	1409.00	2500	20230116	-36.72	1511	20231031	4.70	2500	-36.72	20230116	1511	4.70	20231031	2500	-36.72	20230116	1511	4.70	20231031	0.70	N	256630	100	57 억		120273	N	N	0	N	00	N
20	20231227	141037	57	100.00	KOSDAQ		금속	N	N	N	N		N	1592	-17	5	-1.06	21209962	13435	157.19	1592	1608	1535	2090	1127	1609	1578.71	0.21	0	-57	1652	1630	1608	1586	1564	1619	1575	58	481	100	1150	1	1	57997072	923	122.46	1.13	12	0.02	13.00	1409.00	2500	20230116	-36.32	1511	20231031	5.36	2500	-36.32	20230116	1511	5.36	20231031	2500	-36.32	20230116	1511	5.36	20231031	0.70	N	256630	100	57 억		120273	N	N	0	N	00	N
21	20231227	131029	57	100.00	KOSDAQ		금속	N	N	N	N		N	1592	-17	5	-1.06	20361426	12902	150.95	1592	1608	1535	2090	1127	1609	1578.16	0.21	0	-57	1652	1630	1608	1586	1564	1619	1575	58	481	100	1150	1	1	57997072	923	122.46	1.13	12	0.02	13.00	1409.00	2500	20230116	-36.32	1511	20231031	5.36	2500	-36.32	20230116	1511	5.36	20231031	2500	-36.32	20230116	1511	5.36	20231031	0.70	N	256630	100	57 억		120273	N	N	0	N	00	N
22	20231227	121030	57	100.00	KOSDAQ		금속	N	N	N	N		N	1593	-16	5	-0.99	17759094	11264	131.79	1592	1608	1535	2090	1127	1609	1576.62	0.21	0	-57	1652	1630	1608	1586	1564	1619	1575	58	481	100	1150	1	1	57997072	924	122.54	1.13	12	0.02	13.00	1409.00	2500	20230116	-36.28	1511	20231031	5.43	2500	-36.28	20230116	1511	5.43	20231031	2500	-36.28	20230116	1511	5.43	20231031	0.70	N	256630	100	57 억		120273	N	N	0	N	00	N
23	20231227	111039	57	100.00	KOSDAQ		금속	N	N	N	N		N	1595	-14	5	-0.87	17304146	10978	128.44	1592	1608	1535	2090	1127	1609	1576.26	0.21	0	-57	1652	1630	1608	1586	1564	1619	1575	58	481	100	1150	1	1	57997072	925	122.69	1.13	12	0.02	13.00	1409.00	2500	20230116	-36.20	1511	20231031	5.56	2500	-36.20	20230116	1511	5.56	20231031	2500	-36.20	20230116	1511	5.56	20231031	0.70	N	256630	100	57 억		120273	N	N	0	N	00	N
24	20231227	101037	57	100.00	KOSDAQ		금속	N	N	N	N		N	1580	-29	5	-1.80	15405391	9777	114.39	1592	1608	1535	2090	1127	1609	1575.68	0.21	0	-56	1652	1630	1608	1586	1564	1619	1575	58	481	100	1150	1	1	57997072	916	121.54	1.12	12	0.02	13.00	1409.00	2500	20230116	-36.80	1511	20231031	4.57	2500	-36.80	20230116	1511	4.57	20231031	2500	-36.80	20230116	1511	4.57	20231031	0.70	N	256630	100	57 억		120273	N	N	0	N	00	N
25	20231227	091040	57	100.00	KOSDAQ		금속	N	N	N	N		N	1608	-1	5	-0.06	189508	119	1.39	1592	1608	1591	2090	1127	1609	1592.50	0.21	0	-3	1652	1630	1608	1586	1564	1619	1575	58	481	100	1150	1	1	57997072	933	123.69	1.14	12	0.00	13.00	1409.00	2500	20230116	-35.68	1511	20231031	6.42	2500	-35.68	20230116	1511	6.42	20231031	2500	-35.68	20230116	1511	6.42	20231031	0.70	N	256630	100	57 억		120273	N	N	0	N	00	N
26	20231226	161038	57	100.00	KOSDAQ		금속	N	N	N	N		N	1609	0	3	0.00	13649061	8537	23.48	1630	1630	1586	2090	1127	1609	1598.80	0.21	0	82	1645	1626	1608	1589	1571	1636	1599	58	481	100	1150	1	1	57997072	933	123.77	1.14	12	0.01	13.00	1409.00	2500	20230116	-35.64	1511	20231031	6.49	2500	-35.64	20230116	1511	6.49	20231031	2500	-35.64	20230116	1511	6.49	20231031	0.71	N	256630	100	57 억		120186	N	N	0	N	00	N
27	20231226	151037	57	100.00	KOSDAQ		금속	N	N	N	N		N	1609	0	3	0.00	13616881	8517	23.43	1630	1630	1586	2090	1127	1609	1598.79	0.21	0	78	1645	1626	1608	1589	1571	1636	1599	58	481	100	1150	1	1	57997072	933	123.77	1.14	12	0.01	13.00	1409.00	2500	20230116	-35.64	1511	20231031	6.49	2500	-35.64	20230116	1511	6.49	20231031	2500	-35.64	20230116	1511	6.49	20231031	0.71	N	256630	100	57 억		120186	N	N	0	N	00	N
28	20231226	141040	57	100.00	KOSDAQ		금속	N	N	N	N		N	1591	-18	5	-1.12	13607269	8511	23.41	1630	1630	1586	2090	1127	1609	1598.79	0.21	0	77	1645	1626	1608	1589	1571	1636	1599	58	481	100	1150	1	1	57997072	923	122.38	1.13	12	0.01	13.00	1409.00	2500	20230116	-36.36	1511	20231031	5.29	2500	-36.36	20230116	1511	5.29	20231031	2500	-36.36	20230116	1511	5.29	20231031	0.71	N	256630	100	57 억		120186	N	N	0	N	00	N
29	20231226	131038	57	100.00	KOSDAQ		금속	N	N	N	N		N	1600	-9	5	-0.56	12656340	7914	21.77	1630	1630	1586	2090	1127	1609	1599.23	0.21	0	77	1645	1626	1608	1589	1571	1636	1599	58	481	100	1150	1	1	57997072	928	123.08	1.14	12	0.01	13.00	1409.00	2500	20230116	-36.00	1511	20231031	5.89	2500	-36.00	20230116	1511	5.89	20231031	2500	-36.00	20230116	1511	5.89	20231031	0.71	N	256630	100	57 억		120186	N	N	0	N	00	N
30	20231226	121037	57	100.00	KOSDAQ		금속	N	N	N	N		N	1600	-9	5	-0.56	12417929	7765	21.36	1630	1630	1586	2090	1127	1609	1599.22	0.21	0	77	1645	1626	1608	1589	1571	1636	1599	58	481	100	1150	1	1	57997072	928	123.08	1.14	12	0.01	13.00	1409.00	2500	20230116	-36.00	1511	20231031	5.89	2500	-36.00	20230116	1511	5.89	20231031	2500	-36.00	20230116	1511	5.89	20231031	0.71	N	256630	100	57 억		120186	N	N	0	N	00	N
31	20231226	111042	57	100.00	KOSDAQ		금속	N	N	N	N		N	1611	2	2	0.12	11494036	7187	19.77	1630	1630	1586	2090	1127	1609	1599.28	0.21	0	78	1645	1626	1608	1589	1571	1636	1599	58	481	100	1150	1	1	57997072	934	123.92	1.14	12	0.01	13.00	1409.00	2500	20230116	-35.56	1511	20231031	6.62	2500	-35.56	20230116	1511	6.62	20231031	2500	-35.56	20230116	1511	6.62	20231031	0.71	N	256630	100	57 억		120186	N	N	0	N	00	N
32	20231226	101036	57	100.00	KOSDAQ		금속	N	N	N	N		N	1612	3	2	0.19	3994651	2492	6.86	1630	1630	1595	2090	1127	1609	1602.99	0.21	0	71	1645	1626	1608	1589	1571	1636	1599	58	481	100	1150	1	1	57997072	935	124.00	1.14	12	0.00	13.00	1409.00	2500	20230116	-35.52	1511	20231031	6.68	2500	-35.52	20230116	1511	6.68	20231031	2500	-35.52	20230116	1511	6.68	20231031	0.71	N	256630	100	57 억		120186	N	N	0	N	00	N
33	20231226	091039	57	100.00	KOSDAQ		금속	N	N	N	N		N	1628	19	2	1.18	343568	212	0.58	1630	1630	1601	2090	1127	1609	1620.60	0.21	0	-6	1645	1626	1608	1589	1571	1636	1599	58	481	100	1150	1	1	57997072	944	125.23	1.16	12	0.00	13.00	1409.00	2500	20230116	-34.88	1511	20231031	7.74	2500	-34.88	20230116	1511	7.74	20231031	2500	-34.88	20230116	1511	7.74	20231031	0.71	N	256630	100	57 억		120186	N	N	0	N	00	N
34	20231222	161022	57	100.00	KOSDAQ		금속	N	N	N	N		N	1609	10	2	0.63	58286017	36322	608.10	1599	1627	1590	2075	1120	1599	1604.70	0.21	0	-242	1615	1607	1600	1592	1585	1603	1588	58	476	100	1150	1	1	57997072	933	123.77	1.14	12	0.06	13.00	1409.00	2500	20230116	-35.64	1511	20231031	6.49	2500	-35.64	20230116	1511	6.49	20231031	2500	-35.64	20230116	1511	6.49	20231031	0.73	N	256630	100	57 억		120428	N	N	0	N	00	N
35	20231222	151020	57	100.00	KOSDAQ		금속	N	N	N	N		N	1611	12	2	0.75	52455001	32698	547.43	1599	1627	1590	2075	1120	1599	1604.23	0.21	0	861	1615	1607	1600	1592	1585	1603	1588	58	476	100	1150	1	1	57997072	934	123.92	1.14	12	0.06	13.00	1409.00	2500	20230116	-35.56	1511	20231031	6.62	2500	-35.56	20230116	1511	6.62	20231031	2500	-35.56	20230116	1511	6.62	20231031	0.73	N	256630	100	57 억		120428	N	N	0	N	00	N
36	20231222	141017	57	100.00	KOSDAQ		금속	N	N	N	N		N	1610	11	2	0.69	43882710	27343	457.78	1599	1627	1590	2075	1120	1599	1604.90	0.21	0	1060	1615	1607	1600	1592	1585	1603	1588	58	476	100	1150	1	1	57997072	934	123.85	1.14	12	0.05	13.00	1409.00	2500	20230116	-35.60	1511	20231031	6.55	2500	-35.60	20230116	1511	6.55	20231031	2500	-35.60	20230116	1511	6.55	20231031	0.73	N	256630	100	57 억		120428	N	N	0	N	00	N
37	20231222	131019	57	100.00	KOSDAQ		금속	N	N	N	N		N	1612	13	2	0.81	31749820	19775	331.07	1599	1627	1590	2075	1120	1599	1605.55	0.21	0	-258	1615	1607	1600	1592	1585	1603	1588	58	476	100	1150	1	1	57997072	935	124.00	1.14	12	0.03	13.00	1409.00	2500	20230116	-35.52	1511	20231031	6.68	2500	-35.52	20230116	1511	6.68	20231031	2500	-35.52	20230116	1511	6.68	20231031	0.73	N	256630	100	57 억		120428	N	N	0	N	00	N
38	20231222	121018	57	100.00	KOSDAQ		금속	N	N	N	N		N	1624	25	2	1.56	27133812	16913	283.16	1599	1627	1590	2075	1120	1599	1604.32	0.21	0	-144	1615	1607	1600	1592	1585	1603	1588	58	476	100	1150	1	1	57997072	942	124.92	1.15	12	0.03	13.00	1409.00	2500	20230116	-35.04	1511	20231031	7.48	2500	-35.04	20230116	1511	7.48	20231031	2500	-35.04	20230116	1511	7.48	20231031	0.73	N	256630	100	57 억		120428	N	N	0	N	00	N
39	20231222	111017	57	100.00	KOSDAQ		금속	N	N	N	N		N	1601	2	2	0.13	12393670	7766	130.02	1599	1602	1590	2075	1120	1599	1595.89	0.21	0	-261	1615	1607	1600	1592	1585	1603	1588	58	476	100	1150	1	1	57997072	929	123.15	1.14	12	0.01	13.00	1409.00	2500	20230116	-35.96	1511	20231031	5.96	2500	-35.96	20230116	1511	5.96	20231031	2500	-35.96	20230116	1511	5.96	20231031	0.73	N	256630	100	57 억		120428	N	N	0	N	00	N
40	20231222	101013	57	100.00	KOSDAQ		금속	N	N	N	N		N	1601	2	2	0.13	4000588	2500	41.86	1599	1602	1596	2075	1120	1599	1600.24	0.21	0	-191	1615	1607	1600	1592	1585	1603	1588	58	476	100	1150	1	1	57997072	929	123.15	1.14	12	0.00	13.00	1409.00	2500	20230116	-35.96	1511	20231031	5.96	2500	-35.96	20230116	1511	5.96	20231031	2500	-35.96	20230116	1511	5.96	20231031	0.73	N	256630	100	57 억		120428	N	N	0	N	00	N
41	20231222	091017	57	100.00	KOSDAQ		금속	N	N	N	N		N	1599	0	3	0.00	36773	23	0.39	1599	1599	1596	2075	1120	1599	1598.83	0.21	0	-2	1615	1607	1600	1592	1585	1603	1588	58	476	100	1150	1	1	57997072	927	123.00	1.13	12	0.00	13.00	1409.00	2500	20230116	-36.04	1511	20231031	5.82	2500	-36.04	20230116	1511	5.82	20231031	2500	-36.04	20230116	1511	5.82	20231031	0.73	N	256630	100	57 억		120428	N	N	0	N	00	N
42	20231221	161010	57	100.00	KOSDAQ		금속	N	N	N	N		N	1599	-9	5	-0.56	9550483	5972	15.34	1608	1608	1593	2090	1126	1608	1599.21	0.21	0	-110	1626	1617	1599	1590	1572	1621	1594	58	482	100	1150	1	1	57997072	927	123.00	1.13	12	0.01	13.00	1409.00	2500	20230116	-36.04	1511	20231031	5.82	2500	-36.04	20230116	1511	5.82	20231031	2500	-36.04	20230116	1511	5.82	20231031	0.74	N	256630	100	57 억		120538	N	N	0	N	00	N
43	20231221	151014	57	100.00	KOSDAQ		금속	N	N	N	N		N	1599	-9	5	-0.56	9428959	5896	15.15	1608	1608	1593	2090	1126	1608	1599.21	0.21	0	-110	1626	1617	1599	1590	1572	1621	1594	58	482	100	1150	1	1	57997072	927	123.00	1.13	12	0.01	13.00	1409.00	2500	20230116	-36.04	1511	20231031	5.82	2500	-36.04	20230116	1511	5.82	20231031	2500	-36.04	20230116	1511	5.82	20231031	0.74	N	256630	100	57 억		120538	N	N	0	N	00	N
44	20231221	141011	57	100.00	KOSDAQ		금속	N	N	N	N		N	1600	-8	5	-0.50	9109007	5696	14.63	1608	1608	1593	2090	1126	1608	1599.19	0.21	0	-109	1626	1617	1599	1590	1572	1621	1594	58	482	100	1150	1	1	57997072	928	123.08	1.14	12	0.01	13.00	1409.00	2500	20230116	-36.00	1511	20231031	5.89	2500	-36.00	20230116	1511	5.89	20231031	2500	-36.00	20230116	1511	5.89	20231031	0.74	N	256630	100	57 억		120538	N	N	0	N	00	N
45	20231221	131008	57	100.00	KOSDAQ		금속	N	N	N	N		N	1600	-8	5	-0.50	8995410	5625	14.45	1608	1608	1593	2090	1126	1608	1599.18	0.21	0	-108	1626	1617	1599	1590	1572	1621	1594	58	482	100	1150	1	1	57997072	928	123.08	1.14	12	0.01	13.00	1409.00	2500	20230116	-36.00	1511	20231031	5.89	2500	-36.00	20230116	1511	5.89	20231031	2500	-36.00	20230116	1511	5.89	20231031	0.74	N	256630	100	57 억		120538	N	N	0	N	00	N
46	20231221	121015	57	100.00	KOSDAQ		금속	N	N	N	N		N	1600	-8	5	-0.50	7918610	4952	12.72	1608	1608	1593	2090	1126	1608	1599.07	0.21	0	-108	1626	1617	1599	1590	1572	1621	1594	58	482	100	1150	1	1	57997072	928	123.08	1.14	12	0.01	13.00	1409.00	2500	20230116	-36.00	1511	20231031	5.89	2500	-36.00	20230116	1511	5.89	20231031	2500	-36.00	20230116	1511	5.89	20231031	0.74	N	256630	100	57 억		120538	N	N	0	N	00	N
47	20231221	111016	57	100.00	KOSDAQ		금속	N	N	N	N		N	1601	-7	5	-0.44	7283692	4554	11.70	1608	1608	1596	2090	1126	1608	1599.41	0.21	0	-108	1626	1617	1599	1590	1572	1621	1594	58	482	100	1150	1	1	57997072	929	123.15	1.14	12	0.01	13.00	1409.00	2500	20230116	-35.96	1511	20231031	5.96	2500	-35.96	20230116	1511	5.96	20231031	2500	-35.96	20230116	1511	5.96	20231031	0.74	N	256630	100	57 억		120538	N	N	0	N	00	N
48	20231221	101010	57	100.00	KOSDAQ		금속	N	N	N	N		N	1597	-11	5	-0.68	6833076	4272	10.98	1608	1608	1597	2090	1126	1608	1599.50	0.21	0	-108	1626	1617	1599	1590	1572	1621	1594	58	482	100	1150	1	1	57997072	926	122.85	1.13	12	0.01	13.00	1409.00	2500	20230116	-36.12	1511	20231031	5.69	2500	-36.12	20230116	1511	5.69	20231031	2500	-36.12	20230116	1511	5.69	20231031	0.74	N	256630	100	57 억		120538	N	N	0	N	00	N
49	20231221	091012	57	100.00	KOSDAQ		금속	N	N	N	N		N	1598	-10	5	-0.62	5426910	3396	8.72	1608	1608	1597	2090	1126	1608	1598.03	0.21	0	-77	1626	1617	1599	1590	1572	1621	1594	58	482	100	1150	1	1	57997072	927	122.92	1.13	12	0.01	13.00	1409.00	2500	20230116	-36.08	1511	20231031	5.76	2500	-36.08	20230116	1511	5.76	20231031	2500	-36.08	20230116	1511	5.76	20231031	0.74	N	256630	100	57 억		120538	N	N	0	N	00	N
50	20231220	161015	57	100.00	KOSDAQ		금속	N	N	N	N		N	1608	4	2	0.25	61754026	38671	186.39	1596	1608	1581	2085	1123	1604	1596.91	0.21	0	164	1627	1615	1602	1590	1577	1609	1584	58	481	100	1150	1	1	57997072	933	123.69	1.14	12	0.07	13.00	1409.00	2500	20230116	-35.68	1511	20231031	6.42	2500	-35.68	20230116	1511	6.42	20231031	2500	-35.68	20230116	1511	6.42	20231031	0.73	N	256630	100	57 억		120375	N	N	0	N	00	N
51	20231220	151103	57	100.00	KOSDAQ		금속	N	N	N	N		N	1589	-15	5	-0.94	44807353	28126	135.57	1596	1606	1581	2085	1123	1604	1593.09	0.21	0	164	1627	1615	1602	1590	1577	1609	1584	58	481	100	1150	1	1	57997072	922	122.23	1.13	12	0.05	13.00	1409.00	2500	20230116	-36.44	1511	20231031	5.16	2500	-36.44	20230116	1511	5.16	20231031	2500	-36.44	20230116	1511	5.16	20231031	0.73	N	256630	100	57 억		120375	N	N	0	N	00	N
52	20231220	141123	57	100.00	KOSDAQ		금속	N	N	N	N		N	1592	-12	5	-0.75	37787926	23694	114.20	1596	1606	1581	2085	1123	1604	1594.83	0.21	0	167	1627	1615	1602	1590	1577	1609	1584	58	481	100	1150	1	1	57997072	923	122.46	1.13	12	0.04	13.00	1409.00	2500	20230116	-36.32	1511	20231031	5.36	2500	-36.32	20230116	1511	5.36	20231031	2500	-36.32	20230116	1511	5.36	20231031	0.73	N	256630	100	57 억		120375	N	N	0	N	00	N
53	20231220	131113	57	100.00	KOSDAQ		금속	N	N	N	N		N	1584	-20	5	-1.25	36983663	23187	111.76	1596	1606	1581	2085	1123	1604	1595.02	0.21	0	167	1627	1615	1602	1590	1577	1609	1584	58	481	100	1150	1	1	57997072	919	121.85	1.12	12	0.04	13.00	1409.00	2500	20230116	-36.64	1511	20231031	4.83	2500	-36.64	20230116	1511	4.83	20231031	2500	-36.64	20230116	1511	4.83	20231031	0.73	N	256630	100	57 억		120375	N	N	0	N	00	N
54	20231220	121010	57	100.00	KOSDAQ		금속	N	N	N	N		N	1591	-13	5	-0.81	34416718	21566	103.95	1596	1606	1583	2085	1123	1604	1595.88	0.21	0	163	1627	1615	1602	1590	1577	1609	1584	58	481	100	1150	1	1	57997072	923	122.38	1.13	12	0.04	13.00	1409.00	2500	20230116	-36.36	1511	20231031	5.29	2500	-36.36	20230116	1511	5.29	20231031	2500	-36.36	20230116	1511	5.29	20231031	0.73	N	256630	100	57 억		120375	N	N	0	N	00	N
55	20231220	111012	57	100.00	KOSDAQ		금속	N	N	N	N		N	1592	-12	5	-0.75	30592639	19153	92.32	1596	1606	1583	2085	1123	1604	1597.28	0.21	0	172	1627	1615	1602	1590	1577	1609	1584	58	481	100	1150	1	1	57997072	923	122.46	1.13	12	0.03	13.00	1409.00	2500	20230116	-36.32	1511	20231031	5.36	2500	-36.32	20230116	1511	5.36	20231031	2500	-36.32	20230116	1511	5.36	20231031	0.73	N	256630	100	57 억		120375	N	N	0	N	00	N
56	20231220	101014	57	100.00	KOSDAQ		금속	N	N	N	N		N	1602	-2	5	-0.12	24855428	15555	74.97	1596	1606	1583	2085	1123	1604	1597.91	0.21	0	181	1627	1615	1602	1590	1577	1609	1584	58	481	100	1150	1	1	57997072	929	123.23	1.14	12	0.03	13.00	1409.00	2500	20230116	-35.92	1511	20231031	6.02	2500	-35.92	20230116	1511	6.02	20231031	2500	-35.92	20230116	1511	6.02	20231031	0.73	N	256630	100	57 억		120375	N	N	0	N	00	N
57	20231220	091010	57	100.00	KOSDAQ		금속	N	N	N	N		N	1588	-16	5	-1.00	7453979	4672	22.52	1596	1600	1588	2085	1123	1604	1595.46	0.21	0	127	1627	1615	1602	1590	1577	1609	1584	58	481	100	1150	1	1	57997072	921	122.15	1.13	12	0.01	13.00	1409.00	2500	20230116	-36.48	1511	20231031	5.10	2500	-36.48	20230116	1511	5.10	20231031	2500	-36.48	20230116	1511	5.10	20231031	0.73	N	256630	100	57 억		120375	N	N	0	N	00	N
58	20231219	161010	57	100.00	KOSDAQ		금속	N	N	N	N		N	1604	-4	5	-0.25	32493525	20280	101.09	1609	1614	1589	2090	1126	1608	1602.24	0.21	0	-17	1640	1624	1592	1576	1544	1632	1584	58	482	100	1150	1	1	57997072	930	123.38	1.14	12	0.03	13.00	1409.00	2500	20230116	-35.84	1511	20231031	6.15	2500	-35.84	20230116	1511	6.15	20231031	2500	-35.84	20230116	1511	6.15	20231031	0.72	N	256630	100	57 억		120354	N	N	0	N	00	N
59	20231219	151014	57	100.00	KOSDAQ		금속	N	N	N	N		N	1606	-2	5	-0.12	31065437	19387	96.64	1609	1614	1589	2090	1126	1608	1602.38	0.21	0	24	1640	1624	1592	1576	1544	1632	1584	58	482	100	1150	1	1	57997072	931	123.54	1.14	12	0.03	13.00	1409.00	2500	20230116	-35.76	1511	20231031	6.29	2500	-35.76	20230116	1511	6.29	20231031	2500	-35.76	20230116	1511	6.29	20231031	0.72	N	256630	100	57 억		120354	N	N	0	N	00	N
60	20231219	141008	57	100.00	KOSDAQ		금속	N	N	N	N		N	1600	-8	5	-0.50	13870286	8656	43.15	1609	1614	1589	2090	1126	1608	1602.39	0.21	0	30	1640	1624	1592	1576	1544	1632	1584	58	482	100	1150	1	1	57997072	928	123.08	1.14	12	0.01	13.00	1409.00	2500	20230116	-36.00	1511	20231031	5.89	2500	-36.00	20230116	1511	5.89	20231031	2500	-36.00	20230116	1511	5.89	20231031	0.72	N	256630	100	57 억		120354	N	N	0	N	00	N
61	20231219	131014	57	100.00	KOSDAQ		금속	N	N	N	N		N	1608	0	3	0.00	12354680	7709	38.43	1609	1614	1589	2090	1126	1608	1602.63	0.21	0	31	1640	1624	1592	1576	1544	1632	1584	58	482	100	1150	1	1	57997072	933	123.69	1.14	12	0.01	13.00	1409.00	2500	20230116	-35.68	1511	20231031	6.42	2500	-35.68	20230116	1511	6.42	20231031	2500	-35.68	20230116	1511	6.42	20231031	0.72	N	256630	100	57 억		120354	N	N	0	N	00	N
62	20231219	121017	57	100.00	KOSDAQ		금속	N	N	N	N		N	1597	-11	5	-0.68	8997700	5609	27.96	1609	1614	1593	2090	1126	1608	1604.15	0.21	0	32	1640	1624	1592	1576	1544	1632	1584	58	482	100	1150	1	1	57997072	926	122.85	1.13	12	0.01	13.00	1409.00	2500	20230116	-36.12	1511	20231031	5.69	2500	-36.12	20230116	1511	5.69	20231031	2500	-36.12	20230116	1511	5.69	20231031	0.72	N	256630	100	57 억		120354	N	N	0	N	00	N
63	20231219	111012	57	100.00	KOSDAQ		금속	N	N	N	N		N	1609	1	2	0.06	4915275	3065	15.28	1609	1614	1593	2090	1126	1608	1603.68	0.21	0	34	1640	1624	1592	1576	1544	1632	1584	58	482	100	1150	1	1	57997072	933	123.77	1.14	12	0.01	13.00	1409.00	2500	20230116	-35.64	1511	20231031	6.49	2500	-35.64	20230116	1511	6.49	20231031	2500	-35.64	20230116	1511	6.49	20231031	0.72	N	256630	100	57 억		120354	N	N	0	N	00	N
64	20231219	101011	57	100.00	KOSDAQ		금속	N	N	N	N		N	1607	-1	5	-0.06	2724148	1701	8.48	1609	1609	1593	2090	1126	1608	1601.50	0.21	0	14	1640	1624	1592	1576	1544	1632	1584	58	482	100	1150	1	1	57997072	932	123.62	1.14	12	0.00	13.00	1409.00	2500	20230116	-35.72	1511	20231031	6.35	2500	-35.72	20230116	1511	6.35	20231031	2500	-35.72	20230116	1511	6.35	20231031	0.72	N	256630	100	57 억		120354	N	N	0	N	00	N
65	20231219	091007	57	100.00	KOSDAQ		금속	N	N	N	N		N	1607	-1	5	-0.06	1126824	707	3.52	1609	1609	1593	2090	1126	1608	1593.81	0.21	0	1	1640	1624	1592	1576	1544	1632	1584	58	482	100	1150	1	1	57997072	932	123.62	1.14	12	0.00	13.00	1409.00	2500	20230116	-35.72	1511	20231031	6.35	2500	-35.72	20230116	1511	6.35	20231031	2500	-35.72	20230116	1511	6.35	20231031	0.72	N	256630	100	57 억		120354	N	N	0	N	00	N
66	20231218	161006	57	100.00	KOSDAQ		금속	N	N	N	N		N	1608	15	2	0.94	31902139	20033	176.95	1593	1608	1560	2070	1116	1593	1592.48	0.21	0	-2	1598	1595	1590	1587	1582	1597	1589	58	477	100	1140	1	1	57997072	933	123.69	1.14	12	0.03	13.00	1409.00	2500	20230116	-35.68	1511	20231031	6.42	2500	-35.68	20230116	1511	6.42	20231031	2500	-35.68	20230116	1511	6.42	20231031	0.74	N	256630	100	57 억		120357	N	N	0	N	00	N
67	20231218	151009	57	100.00	KOSDAQ		금속	N	N	N	N		N	1601	8	2	0.50	27363113	17209	152.01	1593	1604	1560	2070	1116	1593	1590.05	0.21	0	-2	1598	1595	1590	1587	1582	1597	1589	58	477	100	1140	1	1	57997072	929	123.15	1.14	12	0.03	13.00	1409.00	2500	20230116	-35.96	1511	20231031	5.96	2500	-35.96	20230116	1511	5.96	20231031	2500	-35.96	20230116	1511	5.96	20231031	0.74	N	256630	100	57 억		120357	N	N	0	N	00	N
68	20231218	141004	57	100.00	KOSDAQ		금속	N	N	N	N		N	1596	3	2	0.19	19606482	12330	108.91	1593	1604	1560	2070	1116	1593	1590.14	0.21	0	-3	1598	1595	1590	1587	1582	1597	1589	58	477	100	1140	1	1	57997072	926	122.77	1.13	12	0.02	13.00	1409.00	2500	20230116	-36.16	1511	20231031	5.63	2500	-36.16	20230116	1511	5.63	20231031	2500	-36.16	20230116	1511	5.63	20231031	0.74	N	256630	100	57 억		120357	N	N	0	N	00	N
69	20231218	131004	57	100.00	KOSDAQ		금속	N	N	N	N		N	1601	8	2	0.50	17964479	11305	99.86	1593	1604	1560	2070	1116	1593	1589.07	0.21	0	-3	1598	1595	1590	1587	1582	1597	1589	58	477	100	1140	1	1	57997072	929	123.15	1.14	12	0.02	13.00	1409.00	2500	20230116	-35.96	1511	20231031	5.96	2500	-35.96	20230116	1511	5.96	20231031	2500	-35.96	20230116	1511	5.96	20231031	0.74	N	256630	100	57 억		120357	N	N	0	N	00	N
70	20231218	120959	57	100.00	KOSDAQ		금속	N	N	N	N		N	1595	2	2	0.13	16094060	10136	89.53	1593	1604	1560	2070	1116	1593	1587.81	0.21	0	1	1598	1595	1590	1587	1582	1597	1589	58	477	100	1140	1	1	57997072	925	122.69	1.13	12	0.02	13.00	1409.00	2500	20230116	-36.20	1511	20231031	5.56	2500	-36.20	20230116	1511	5.56	20231031	2500	-36.20	20230116	1511	5.56	20231031	0.74	N	256630	100	57 억		120357	N	N	0	N	00	N
71	20231218	111002	57	100.00	KOSDAQ		금속	N	N	N	N		N	1604	11	2	0.69	13316402	8401	74.21	1593	1604	1560	2070	1116	1593	1585.10	0.21	0	1	1598	1595	1590	1587	1582	1597	1589	58	477	100	1140	1	1	57997072	930	123.38	1.14	12	0.01	13.00	1409.00	2500	20230116	-35.84	1511	20231031	6.15	2500	-35.84	20230116	1511	6.15	20231031	2500	-35.84	20230116	1511	6.15	20231031	0.74	N	256630	100	57 억		120357	N	N	0	N	00	N
72	20231218	101001	57	100.00	KOSDAQ		금속	N	N	N	N		N	1591	-2	5	-0.13	7704683	4869	43.01	1593	1594	1560	2070	1116	1593	1582.40	0.21	0	1	1598	1595	1590	1587	1582	1597	1589	58	477	100	1140	1	1	57997072	923	122.38	1.13	12	0.01	13.00	1409.00	2500	20230116	-36.36	1511	20231031	5.29	2500	-36.36	20230116	1511	5.29	20231031	2500	-36.36	20230116	1511	5.29	20231031	0.74	N	256630	100	57 억		120357	N	N	0	N	00	N
73	20231218	090958	57	100.00	KOSDAQ		금속	N	N	N	N		N	1593	0	3	0.00	3214273	2039	18.01	1593	1593	1560	2070	1116	1593	1576.40	0.21	0	1	1598	1595	1590	1587	1582	1597	1589	58	477	100	1140	1	1	57997072	924	122.54	1.13	12	0.00	13.00	1409.00	2500	20230116	-36.28	1511	20231031	5.43	2500	-36.28	20230116	1511	5.43	20231031	2500	-36.28	20230116	1511	5.43	20231031	0.74	N	256630	100	57 억		120357	N	N	0	N	00	N
74	20231215	161001	57	100.00	KOSDAQ		금속	N	N	N	N		N	1593	1	2	0.06	17683008	11131	43.68	1592	1593	1585	2065	1115	1592	1588.63	0.21	0	6	1603	1597	1589	1583	1575	1593	1579	58	473	100	1140	1	1	57997072	924	122.54	1.13	12	0.02	13.00	1409.00	2500	20230116	-36.28	1511	20231031	5.43	2500	-36.28	20230116	1511	5.43	20231031	2500	-36.28	20230116	1511	5.43	20231031	0.72	N	256630	100	57 억		120357	N	N	0	N	00	N
75	20231215	151004	57	100.00	KOSDAQ		금속	N	N	N	N		N	1593	1	2	0.06	17557212	11052	43.37	1592	1593	1585	2065	1115	1592	1588.60	0.21	0	6	1603	1597	1589	1583	1575	1593	1579	58	473	100	1140	1	1	57997072	924	122.54	1.13	12	0.02	13.00	1409.00	2500	20230116	-36.28	1511	20231031	5.43	2500	-36.28	20230116	1511	5.43	20231031	2500	-36.28	20230116	1511	5.43	20231031	0.72	N	256630	100	57 억		120357	N	N	0	N	00	N
76	20231215	141004	57	100.00	KOSDAQ		금속	N	N	N	N		N	1587	-5	5	-0.31	15385493	9685	38.00	1592	1593	1585	2065	1115	1592	1588.59	0.21	0	6	1603	1597	1589	1583	1575	1593	1579	58	473	100	1140	1	1	57997072	920	122.08	1.13	12	0.02	13.00	1409.00	2500	20230116	-36.52	1511	20231031	5.03	2500	-36.52	20230116	1511	5.03	20231031	2500	-36.52	20230116	1511	5.03	20231031	0.72	N	256630	100	57 억		120357	N	N	0	N	00	N
77	20231215	130958	57	100.00	KOSDAQ		금속	N	N	N	N		N	1592	0	3	0.00	8217716	5167	20.27	1592	1593	1585	2065	1115	1592	1590.42	0.21	0	6	1603	1597	1589	1583	1575	1593	1579	58	473	100	1140	1	1	57997072	923	122.46	1.13	12	0.01	13.00	1409.00	2500	20230116	-36.32	1511	20231031	5.36	2500	-36.32	20230116	1511	5.36	20231031	2500	-36.32	20230116	1511	5.36	20231031	0.72	N	256630	100	57 억		120357	N	N	0	N	00	N
78	20231215	120959	57	100.00	KOSDAQ		금속	N	N	N	N		N	1592	0	3	0.00	6365028	4001	15.70	1592	1593	1585	2065	1115	1592	1590.86	0.21	0	6	1603	1597	1589	1583	1575	1593	1579	58	473	100	1140	1	1	57997072	923	122.46	1.13	12	0.01	13.00	1409.00	2500	20230116	-36.32	1511	20231031	5.36	2500	-36.32	20230116	1511	5.36	20231031	2500	-36.32	20230116	1511	5.36	20231031	0.72	N	256630	100	57 억		120357	N	N	0	N	00	N
79	20231215	110953	57	100.00	KOSDAQ		금속	N	N	N	N		N	1592	0	3	0.00	5284120	3322	13.04	1592	1593	1585	2065	1115	1592	1590.64	0.21	0	6	1603	1597	1589	1583	1575	1593	1579	58	473	100	1140	1	1	57997072	923	122.46	1.13	12	0.01	13.00	1409.00	2500	20230116	-36.32	1511	20231031	5.36	2500	-36.32	20230116	1511	5.36	20231031	2500	-36.32	20230116	1511	5.36	20231031	0.72	N	256630	100	57 억		120357	N	N	0	N	00	N
80	20231215	100959	57	100.00	KOSDAQ		금속	N	N	N	N		N	1593	1	2	0.06	4110243	2583	10.14	1592	1593	1585	2065	1115	1592	1591.27	0.21	0	6	1603	1597	1589	1583	1575	1593	1579	58	473	100	1140	1	1	57997072	924	122.54	1.13	12	0.00	13.00	1409.00	2500	20230116	-36.28	1511	20231031	5.43	2500	-36.28	20230116	1511	5.43	20231031	2500	-36.28	20230116	1511	5.43	20231031	0.72	N	256630	100	57 억		120357	N	N	0	N	00	N
81	20231215	091003	57	100.00	KOSDAQ		금속	N	N	N	N		N	1593	1	2	0.06	1026842	645	2.53	1592	1593	1592	2065	1115	1592	1592.00	0.21	0	6	1603	1597	1589	1583	1575	1593	1579	58	473	100	1140	1	1	57997072	924	122.54	1.13	12	0.00	13.00	1409.00	2500	20230116	-36.28	1511	20231031	5.43	2500	-36.28	20230116	1511	5.43	20231031	2500	-36.28	20230116	1511	5.43	20231031	0.72	N	256630	100	57 억		120357	N	N	0	N	00	N
82	20231214	160954	57	100.00	KOSDAQ		금속	N	N	N	N		N	1592	-9	5	-0.56	40503536	25485	130.38	1593	1595	1581	2080	1121	1601	1589.31	0.21	0	-100	1629	1614	1598	1583	1567	1622	1591	58	479	100	1150	1	1	57997072	923	122.46	1.13	12	0.04	13.00	1409.00	2500	20230116	-36.32	1511	20231031	5.36	2500	-36.32	20230116	1511	5.36	20231031	2500	-36.32	20230116	1511	5.36	20231031	0.75	N	256630	100	57 억		120458	N	N	0	N	00	N
83	20231214	151029	57	100.00	KOSDAQ		금속	N	N	N	N		N	1592	-9	5	-0.56	40288616	25350	129.69	1593	1595	1581	2080	1121	1601	1589.29	0.21	0	-100	1629	1614	1598	1583	1567	1622	1591	58	479	100	1150	1	1	57997072	923	122.46	1.13	12	0.04	13.00	1409.00	2500	20230116	-36.32	1511	20231031	5.36	2500	-36.32	20230116	1511	5.36	20231031	2500	-36.32	20230116	1511	5.36	20231031	0.75	N	256630	100	57 억		120458	N	N	0	N	00	N
84	20231214	140956	57	100.00	KOSDAQ		금속	N	N	N	N		N	1593	-8	5	-0.50	39287755	24720	126.47	1593	1595	1581	2080	1121	1601	1589.31	0.21	0	-94	1629	1614	1598	1583	1567	1622	1591	58	479	100	1150	1	1	57997072	924	122.54	1.13	12	0.04	13.00	1409.00	2500	20230116	-36.28	1511	20231031	5.43	2500	-36.28	20230116	1511	5.43	20231031	2500	-36.28	20230116	1511	5.43	20231031	0.75	N	256630	100	57 억		120458	N	N	0	N	00	N
85	20231214	131025	57	100.00	KOSDAQ		금속	N	N	N	N		N	1586	-15	5	-0.94	27210795	17124	87.61	1593	1595	1581	2080	1121	1601	1589.04	0.21	0	-94	1629	1614	1598	1583	1567	1622	1591	58	479	100	1150	1	1	57997072	920	122.00	1.13	12	0.03	13.00	1409.00	2500	20230116	-36.56	1511	20231031	4.96	2500	-36.56	20230116	1511	4.96	20231031	2500	-36.56	20230116	1511	4.96	20231031	0.75	N	256630	100	57 억		120458	N	N	0	N	00	N
86	20231214	121042	57	100.00	KOSDAQ		금속	N	N	N	N		N	1587	-14	5	-0.87	26763404	16842	86.17	1593	1595	1581	2080	1121	1601	1589.09	0.21	0	-55	1629	1614	1598	1583	1567	1622	1591	58	479	100	1150	1	1	57997072	920	122.08	1.13	12	0.03	13.00	1409.00	2500	20230116	-36.52	1511	20231031	5.03	2500	-36.52	20230116	1511	5.03	20231031	2500	-36.52	20230116	1511	5.03	20231031	0.75	N	256630	100	57 억		120458	N	N	0	N	00	N
87	20231214	111015	57	100.00	KOSDAQ		금속	N	N	N	N		N	1591	-10	5	-0.62	24945329	15699	80.32	1593	1595	1581	2080	1121	1601	1588.98	0.21	0	-12	1629	1614	1598	1583	1567	1622	1591	58	479	100	1150	1	1	57997072	923	122.38	1.13	12	0.03	13.00	1409.00	2500	20230116	-36.36	1511	20231031	5.29	2500	-36.36	20230116	1511	5.29	20231031	2500	-36.36	20230116	1511	5.29	20231031	0.75	N	256630	100	57 억		120458	N	N	0	N	00	N
88	20231214	100946	57	100.00	KOSDAQ		금속	N	N	N	N		N	1588	-13	5	-0.81	16745421	10541	53.93	1593	1595	1581	2080	1121	1601	1588.60	0.21	0	-8	1629	1614	1598	1583	1567	1622	1591	58	479	100	1150	1	1	57997072	921	122.15	1.13	12	0.02	13.00	1409.00	2500	20230116	-36.48	1511	20231031	5.10	2500	-36.48	20230116	1511	5.10	20231031	2500	-36.48	20230116	1511	5.10	20231031	0.75	N	256630	100	57 억		120458	N	N	0	N	00	N
89	20231214	090926	57	100.00	KOSDAQ		금속	N	N	N	N		N	1595	-6	5	-0.37	559343	351	1.80	1593	1595	1593	2080	1121	1601	1593.57	0.21	0	0	1629	1614	1598	1583	1567	1622	1591	58	479	100	1150	1	1	57997072	925	122.69	1.13	12	0.00	13.00	1409.00	2500	20230116	-36.20	1511	20231031	5.56	2500	-36.20	20230116	1511	5.56	20231031	2500	-36.20	20230116	1511	5.56	20231031	0.75	N	256630	100	57 억		120458	N	N	0	N	00	N
90	20231213	160951	57	100.00	KOSDAQ		금속	N	N	N	N		N	1601	2	2	0.13	31279356	19546	100.77	1598	1613	1582	2075	1120	1599	1600.29	0.21	0	8	1639	1618	1598	1577	1557	1609	1568	58	476	100	1150	1	1	57997072	929	123.15	1.14	12	0.03	13.00	1409.00	2500	20230116	-35.96	1511	20231031	5.96	2500	-35.96	20230116	1511	5.96	20231031	2500	-35.96	20230116	1511	5.96	20231031	0.75	N	256630	100	57 억		120450	N	N	0	N	00	N
91	20231213	151012	57	100.00	KOSDAQ		금속	N	N	N	N		N	1602	3	2	0.19	29581986	18486	95.30	1598	1613	1582	2075	1120	1599	1600.24	0.21	0	10	1639	1618	1598	1577	1557	1609	1568	58	476	100	1150	1	1	57997072	929	123.23	1.14	12	0.03	13.00	1409.00	2500	20230116	-35.92	1511	20231031	6.02	2500	-35.92	20230116	1511	6.02	20231031	2500	-35.92	20230116	1511	6.02	20231031	0.75	N	256630	100	57 억		120450	N	N	0	N	00	N
92	20231213	141011	57	100.00	KOSDAQ		금속	N	N	N	N		N	1612	13	2	0.81	25784764	16119	83.10	1598	1613	1582	2075	1120	1599	1599.65	0.21	0	35	1639	1618	1598	1577	1557	1609	1568	58	476	100	1150	1	1	57997072	935	124.00	1.14	12	0.03	13.00	1409.00	2500	20230116	-35.52	1511	20231031	6.68	2500	-35.52	20230116	1511	6.68	20231031	2500	-35.52	20230116	1511	6.68	20231031	0.75	N	256630	100	57 억		120450	N	N	0	N	00	N
93	20231213	131017	57	100.00	KOSDAQ		금속	N	N	N	N		N	1607	8	2	0.50	18814042	11795	60.81	1598	1608	1582	2075	1120	1599	1595.09	0.21	0	33	1639	1618	1598	1577	1557	1609	1568	58	476	100	1150	1	1	57997072	932	123.62	1.14	12	0.02	13.00	1409.00	2500	20230116	-35.72	1511	20231031	6.35	2500	-35.72	20230116	1511	6.35	20231031	2500	-35.72	20230116	1511	6.35	20231031	0.75	N	256630	100	57 억		120450	N	N	0	N	00	N
94	20231213	121011	57	100.00	KOSDAQ		금속	N	N	N	N		N	1604	5	2	0.31	17272260	10834	55.85	1598	1604	1582	2075	1120	1599	1594.26	0.21	0	33	1639	1618	1598	1577	1557	1609	1568	58	476	100	1150	1	1	57997072	930	123.38	1.14	12	0.02	13.00	1409.00	2500	20230116	-35.84	1511	20231031	6.15	2500	-35.84	20230116	1511	6.15	20231031	2500	-35.84	20230116	1511	6.15	20231031	0.75	N	256630	100	57 억		120450	N	N	0	N	00	N
95	20231213	111013	57	100.00	KOSDAQ		금속	N	N	N	N		N	1596	-3	5	-0.19	16086773	10092	52.03	1598	1598	1582	2075	1120	1599	1594.01	0.21	0	16	1639	1618	1598	1577	1557	1609	1568	58	476	100	1150	1	1	57997072	926	122.77	1.13	12	0.02	13.00	1409.00	2500	20230116	-36.16	1511	20231031	5.63	2500	-36.16	20230116	1511	5.63	20231031	2500	-36.16	20230116	1511	5.63	20231031	0.75	N	256630	100	57 억		120450	N	N	0	N	00	N
96	20231213	101020	57	100.00	KOSDAQ		금속	N	N	N	N		N	1594	-5	5	-0.31	11980458	7518	38.76	1598	1598	1582	2075	1120	1599	1593.57	0.21	0	39	1639	1618	1598	1577	1557	1609	1568	58	476	100	1150	1	1	57997072	924	122.62	1.13	12	0.01	13.00	1409.00	2500	20230116	-36.24	1511	20231031	5.49	2500	-36.24	20230116	1511	5.49	20231031	2500	-36.24	20230116	1511	5.49	20231031	0.75	N	256630	100	57 억		120450	N	N	0	N	00	N
97	20231213	091006	57	100.00	KOSDAQ		금속	N	N	N	N		N	1597	-2	5	-0.13	901451	569	2.93	1598	1598	1582	2075	1120	1599	1584.27	0.21	0	0	1639	1618	1598	1577	1557	1609	1568	58	476	100	1150	1	1	57997072	926	122.85	1.13	12	0.00	13.00	1409.00	2500	20230116	-36.12	1511	20231031	5.69	2500	-36.12	20230116	1511	5.69	20231031	2500	-36.12	20230116	1511	5.69	20231031	0.75	N	256630	100	57 억		120450	N	N	0	N	00	N
98	20231212	160932	57	100.00	KOSDAQ		금속	N	N	N	N		N	1599	-9	5	-0.56	30949402	19387	125.35	1600	1619	1578	2090	1126	1608	1596.38	0.21	0	-41	1629	1618	1598	1587	1567	1624	1593	58	482	100	1150	1	1	57997072	927	123.00	1.13	12	0.03	13.00	1409.00	2500	20230116	-36.04	1511	20231031	5.82	2500	-36.04	20230116	1511	5.82	20231031	2500	-36.04	20230116	1511	5.82	20231031	0.75	N	256630	100	57 억		120492	N	N	0	N	00	N
99	20231212	150939	57	100.00	KOSDAQ		금속	N	N	N	N		N	1590	-18	5	-1.12	27309684	17107	110.61	1600	1619	1578	2090	1126	1608	1596.40	0.21	0	1464	1629	1618	1598	1587	1567	1624	1593	58	482	100	1150	1	1	57997072	922	122.31	1.13	12	0.03	13.00	1409.00	2500	20230116	-36.40	1511	20231031	5.23	2500	-36.40	20230116	1511	5.23	20231031	2500	-36.40	20230116	1511	5.23	20231031	0.75	N	256630	100	57 억		120492	N	N	0	N	00	N
100	20231212	140847	57	100.00	KOSDAQ		금속	N	N	N	N		N	1593	-15	5	-0.93	19414012	12121	78.37	1600	1619	1578	2090	1126	1608	1601.68	0.21	0	922	1629	1618	1598	1587	1567	1624	1593	58	482	100	1150	1	1	57997072	924	122.54	1.13	12	0.02	13.00	1409.00	2500	20230116	-36.28	1511	20231031	5.43	2500	-36.28	20230116	1511	5.43	20231031	2500	-36.28	20230116	1511	5.43	20231031	0.75	N	256630	100	57 억		120492	N	N	0	N	00	N
101	20231212	130851	57	100.00	KOSDAQ		금속	N	N	N	N		N	1595	-13	5	-0.81	15398916	9595	62.04	1600	1619	1578	2090	1126	1608	1604.89	0.21	0	970	1629	1618	1598	1587	1567	1624	1593	58	482	100	1150	1	1	57997072	925	122.69	1.13	12	0.02	13.00	1409.00	2500	20230116	-36.20	1511	20231031	5.56	2500	-36.20	20230116	1511	5.56	20231031	2500	-36.20	20230116	1511	5.56	20231031	0.75	N	256630	100	57 억		120492	N	N	0	N	00	N
102	20231212	120842	57	100.00	KOSDAQ		금속	N	N	N	N		N	1582	-26	5	-1.62	14982089	9333	60.35	1600	1619	1578	2090	1126	1608	1605.28	0.21	0	964	1629	1618	1598	1587	1567	1624	1593	58	482	100	1150	1	1	57997072	918	121.69	1.12	12	0.02	13.00	1409.00	2500	20230116	-36.72	1511	20231031	4.70	2500	-36.72	20230116	1511	4.70	20231031	2500	-36.72	20230116	1511	4.70	20231031	0.75	N	256630	100	57 억		120492	N	N	0	N	00	N
103	20231212	110857	57	100.00	KOSDAQ		금속	N	N	N	N		N	1583	-25	5	-1.55	12949245	8054	52.08	1600	1619	1583	2090	1126	1608	1607.80	0.21	0	936	1629	1618	1598	1587	1567	1624	1593	58	482	100	1150	1	1	57997072	918	121.77	1.12	12	0.01	13.00	1409.00	2500	20230116	-36.68	1511	20231031	4.77	2500	-36.68	20230116	1511	4.77	20231031	2500	-36.68	20230116	1511	4.77	20231031	0.75	N	256630	100	57 억		120492	N	N	0	N	00	N
104	20231212	100931	57	100.00	KOSDAQ		금속	N	N	N	N		N	1613	5	2	0.31	10215671	6340	40.99	1600	1619	1600	2090	1126	1608	1611.30	0.21	0	-35	1629	1618	1598	1587	1567	1624	1593	58	482	100	1150	1	1	57997072	935	124.08	1.14	12	0.01	13.00	1409.00	2500	20230116	-35.48	1511	20231031	6.75	2500	-35.48	20230116	1511	6.75	20231031	2500	-35.48	20230116	1511	6.75	20231031	0.75	N	256630	100	57 억		120492	N	N	0	N	00	N
105	20231212	090931	57	100.00	KOSDAQ		금속	N	N	N	N		N	1619	11	2	0.68	7634804	4737	30.63	1600	1619	1600	2090	1126	1608	1611.74	0.21	0	9	1629	1618	1598	1587	1567	1624	1593	58	482	100	1150	1	1	57997072	939	124.54	1.15	12	0.01	13.00	1409.00	2500	20230116	-35.24	1511	20231031	7.15	2500	-35.24	20230116	1511	7.15	20231031	2500	-35.24	20230116	1511	7.15	20231031	0.75	N	256630	100	57 억		120492	N	N	0	N	00	N
106	20231211	160934	57	100.00	KOSDAQ		금속	N	N	N	N		N	1608	-1	5	-0.06	24778690	15451	121.43	1585	1609	1578	2090	1127	1609	1603.69	0.21	79	-14	1628	1618	1599	1589	1570	1623	1594	58	481	100	1150	1	1	57997072	933	123.69	1.14	12	0.03	13.00	1409.00	2500	20230116	-35.68	1511	20231031	6.42	2500	-35.68	20230116	1511	6.42	20231031	2500	-35.68	20230116	1511	6.42	20231031	0.78	N	256630	100	57 억		120586	N	N	0	N	00	N
107	20231211	150931	57	100.00	KOSDAQ		금속	N	N	N	N		N	1609	0	3	0.00	24693463	15398	121.02	1585	1609	1578	2090	1127	1609	1603.68	0.21	79	-12	1628	1618	1599	1589	1570	1623	1594	58	481	100	1150	1	1	57997072	933	123.77	1.14	12	0.03	13.00	1409.00	2500	20230116	-35.64	1511	20231031	6.49	2500	-35.64	20230116	1511	6.49	20231031	2500	-35.64	20230116	1511	6.49	20231031	0.78	N	256630	100	57 억		120586	N	N	0	N	00	N
108	20231211	140930	57	100.00	KOSDAQ		금속	N	N	N	N		N	1609	0	3	0.00	23897039	14901	117.11	1585	1609	1578	2090	1127	1609	1603.72	0.21	79	-6	1628	1618	1599	1589	1570	1623	1594	58	481	100	1150	1	1	57997072	933	123.77	1.14	12	0.03	13.00	1409.00	2500	20230116	-35.64	1511	20231031	6.49	2500	-35.64	20230116	1511	6.49	20231031	2500	-35.64	20230116	1511	6.49	20231031	0.78	N	256630	100	57 억		120586	N	N	0	N	00	N
109	20231211	130930	57	100.00	KOSDAQ		금속	N	N	N	N		N	1609	0	3	0.00	15239513	9515	74.78	1585	1609	1578	2090	1127	1609	1601.63	0.21	79	-1	1628	1618	1599	1589	1570	1623	1594	58	481	100	1150	1	1	57997072	933	123.77	1.14	12	0.02	13.00	1409.00	2500	20230116	-35.64	1511	20231031	6.49	2500	-35.64	20230116	1511	6.49	20231031	2500	-35.64	20230116	1511	6.49	20231031	0.78	N	256630	100	57 억		120586	N	N	0	N	00	N
110	20231211	120931	57	100.00	KOSDAQ		금속	N	N	N	N		N	1609	0	3	0.00	14630097	9136	71.80	1585	1609	1578	2090	1127	1609	1601.37	0.21	79	3	1628	1618	1599	1589	1570	1623	1594	58	481	100	1150	1	1	57997072	933	123.77	1.14	12	0.02	13.00	1409.00	2500	20230116	-35.64	1511	20231031	6.49	2500	-35.64	20230116	1511	6.49	20231031	2500	-35.64	20230116	1511	6.49	20231031	0.78	N	256630	100	57 억		120586	N	N	0	N	00	N
111	20231211	110926	57	100.00	KOSDAQ		금속	N	N	N	N		N	1609	0	3	0.00	7744917	4848	38.10	1585	1609	1578	2090	1127	1609	1597.55	0.21	79	-70	1628	1618	1599	1589	1570	1623	1594	58	481	100	1150	1	1	57997072	933	123.77	1.14	12	0.01	13.00	1409.00	2500	20230116	-35.64	1511	20231031	6.49	2500	-35.64	20230116	1511	6.49	20231031	2500	-35.64	20230116	1511	6.49	20231031	0.78	N	256630	100	57 억		120586	N	N	0	N	00	N
112	20231211	100925	57	100.00	KOSDAQ		금속	N	N	N	N		N	1609	0	3	0.00	5930276	3718	29.22	1585	1609	1578	2090	1127	1609	1595.02	0.21	79	-67	1628	1618	1599	1589	1570	1623	1594	58	481	100	1150	1	1	57997072	933	123.77	1.14	12	0.01	13.00	1409.00	2500	20230116	-35.64	1511	20231031	6.49	2500	-35.64	20230116	1511	6.49	20231031	2500	-35.64	20230116	1511	6.49	20231031	0.78	N	256630	100	57 억		120586	N	N	0	N	00	N
113	20231211	090925	57	100.00	KOSDAQ		금속	N	N	N	N		N	1609	0	3	0.00	1713433	1081	8.50	1585	1609	1585	2090	1127	1609	1585.04	0.21	79	1	1628	1618	1599	1589	1570	1623	1594	58	481	100	1150	1	1	57997072	933	123.77	1.14	12	0.00	13.00	1409.00	2500	20230116	-35.64	1511	20231031	6.49	2500	-35.64	20230116	1511	6.49	20231031	2500	-35.64	20230116	1511	6.49	20231031	0.78	N	256630	100	57 억		120586	N	N	0	N	00	N
114	20231208	160916	57	100.00	KOSDAQ		금속	N	N	N	N		N	1609	19	2	1.19	19515164	12253	63.28	1585	1609	1580	2065	1113	1590	1592.68	0.21	0	-79	1618	1603	1585	1570	1552	1611	1578	58	475	100	1140	1	1	57997072	933	123.77	1.14	12	0.02	13.00	1409.00	2500	20230116	-35.64	1511	20231031	6.49	2500	-35.64	20230116	1511	6.49	20231031	2500	-35.64	20230116	1511	6.49	20231031	0.78	N	256630	100	57 억		120586	N	N	0	N	00	N
115	20231208	150920	57	100.00	KOSDAQ		금속	N	N	N	N		N	1605	15	2	0.94	18722423	11760	60.73	1585	1609	1580	2065	1113	1590	1592.04	0.21	0	-64	1618	1603	1585	1570	1552	1611	1578	58	475	100	1140	1	1	57997072	931	123.46	1.14	12	0.02	13.00	1409.00	2500	20230116	-35.80	1511	20231031	6.22	2500	-35.80	20230116	1511	6.22	20231031	2500	-35.80	20230116	1511	6.22	20231031	0.78	N	256630	100	57 억		120586	N	N	0	N	00	N
116	20231208	140918	57	100.00	KOSDAQ		금속	N	N	N	N		N	1600	10	2	0.63	15355667	9664	49.91	1585	1609	1580	2065	1113	1590	1588.96	0.21	0	-53	1618	1603	1585	1570	1552	1611	1578	58	475	100	1140	1	1	57997072	928	123.08	1.14	12	0.02	13.00	1409.00	2500	20230116	-36.00	1511	20231031	5.89	2500	-36.00	20230116	1511	5.89	20231031	2500	-36.00	20230116	1511	5.89	20231031	0.78	N	256630	100	57 억		120586	N	N	0	N	00	N
117	20231208	130917	57	100.00	KOSDAQ		금속	N	N	N	N		N	1599	9	2	0.57	12430774	7836	40.47	1585	1599	1580	2065	1113	1590	1586.37	0.21	0	-53	1618	1603	1585	1570	1552	1611	1578	58	475	100	1140	1	1	57997072	927	123.00	1.13	12	0.01	13.00	1409.00	2500	20230116	-36.04	1511	20231031	5.82	2500	-36.04	20230116	1511	5.82	20231031	2500	-36.04	20230116	1511	5.82	20231031	0.78	N	256630	100	57 억		120586	N	N	0	N	00	N
118	20231208	120914	57	100.00	KOSDAQ		금속	N	N	N	N		N	1590	0	3	0.00	10260966	6475	33.44	1585	1599	1580	2065	1113	1590	1584.71	0.21	0	-59	1618	1603	1585	1570	1552	1611	1578	58	475	100	1140	1	1	57997072	922	122.31	1.13	12	0.01	13.00	1409.00	2500	20230116	-36.40	1511	20231031	5.23	2500	-36.40	20230116	1511	5.23	20231031	2500	-36.40	20230116	1511	5.23	20231031	0.78	N	256630	100	57 억		120586	N	N	0	N	00	N
119	20231208	110910	57	100.00	KOSDAQ		금속	N	N	N	N		N	1599	9	2	0.57	9996918	6309	32.58	1585	1599	1580	2065	1113	1590	1584.55	0.21	0	-61	1618	1603	1585	1570	1552	1611	1578	58	475	100	1140	1	1	57997072	927	123.00	1.13	12	0.01	13.00	1409.00	2500	20230116	-36.04	1511	20231031	5.82	2500	-36.04	20230116	1511	5.82	20231031	2500	-36.04	20230116	1511	5.82	20231031	0.78	N	256630	100	57 억		120586	N	N	0	N	00	N
120	20231208	100919	57	100.00	KOSDAQ		금속	N	N	N	N		N	1580	-10	5	-0.63	4018889	2538	13.11	1585	1590	1580	2065	1113	1590	1583.49	0.21	0	-15	1618	1603	1585	1570	1552	1611	1578	58	475	100	1140	1	1	57997072	916	121.54	1.12	12	0.00	13.00	1409.00	2500	20230116	-36.80	1511	20231031	4.57	2500	-36.80	20230116	1511	4.57	20231031	2500	-36.80	20230116	1511	4.57	20231031	0.78	N	256630	100	57 억		120586	N	N	0	N	00	N
121	20231208	090909	57	100.00	KOSDAQ		금속	N	N	N	N		N	1590	0	3	0.00	1092070	689	3.56	1585	1590	1585	2065	1113	1590	1585.01	0.21	0	0	1618	1603	1585	1570	1552	1611	1578	58	475	100	1140	1	1	57997072	922	122.31	1.13	12	0.00	13.00	1409.00	2500	20230116	-36.40	1511	20231031	5.23	2500	-36.40	20230116	1511	5.23	20231031	2500	-36.40	20230116	1511	5.23	20231031	0.78	N	256630	100	57 억		120586	N	N	0	N	00	N
122	20231207	160913	57	100.00	KOSDAQ		금속	N	N	N	N		N	1590	13	2	0.82	30705844	19363	195.43	1567	1600	1567	2050	1104	1577	1585.80	0.21	0	235	1611	1594	1567	1550	1523	1602	1558	58	473	100	1130	1	1	57997072	922	122.31	1.13	12	0.03	13.00	1409.00	2500	20230116	-36.40	1511	20231031	5.23	2500	-36.40	20230116	1511	5.23	20231031	2500	-36.40	20230116	1511	5.23	20231031	0.78	N	256630	100	57 억		120351	N	N	0	N	00	N
123	20231207	150915	57	100.00	KOSDAQ		금속	N	N	N	N		N	1598	21	2	1.33	30263777	19085	192.62	1567	1600	1567	2050	1104	1577	1585.74	0.21	0	232	1611	1594	1567	1550	1523	1602	1558	58	473	100	1130	1	1	57997072	927	122.92	1.13	12	0.03	13.00	1409.00	2500	20230116	-36.08	1511	20231031	5.76	2500	-36.08	20230116	1511	5.76	20231031	2500	-36.08	20230116	1511	5.76	20231031	0.78	N	256630	100	57 억		120351	N	N	0	N	00	N
124	20231207	140910	57	100.00	KOSDAQ		금속	N	N	N	N		N	1591	14	2	0.89	26874553	16959	171.16	1567	1591	1567	2050	1104	1577	1584.68	0.21	0	228	1611	1594	1567	1550	1523	1602	1558	58	473	100	1130	1	1	57997072	923	122.38	1.13	12	0.03	13.00	1409.00	2500	20230116	-36.36	1511	20231031	5.29	2500	-36.36	20230116	1511	5.29	20231031	2500	-36.36	20230116	1511	5.29	20231031	0.78	N	256630	100	57 억		120351	N	N	0	N	00	N
125	20231207	130908	57	100.00	KOSDAQ		금속	N	N	N	N		N	1587	10	2	0.63	19346749	12218	123.31	1567	1589	1567	2050	1104	1577	1583.46	0.21	0	198	1611	1594	1567	1550	1523	1602	1558	58	473	100	1130	1	1	57997072	920	122.08	1.13	12	0.02	13.00	1409.00	2500	20230116	-36.52	1511	20231031	5.03	2500	-36.52	20230116	1511	5.03	20231031	2500	-36.52	20230116	1511	5.03	20231031	0.78	N	256630	100	57 억		120351	N	N	0	N	00	N
126	20231207	120911	57	100.00	KOSDAQ		금속	N	N	N	N		N	1578	1	2	0.06	14816112	9358	94.45	1567	1589	1567	2050	1104	1577	1583.26	0.21	0	195	1611	1594	1567	1550	1523	1602	1558	58	473	100	1130	1	1	57997072	915	121.38	1.12	12	0.02	13.00	1409.00	2500	20230116	-36.88	1511	20231031	4.43	2500	-36.88	20230116	1511	4.43	20231031	2500	-36.88	20230116	1511	4.43	20231031	0.78	N	256630	100	57 억		120351	N	N	0	N	00	N
127	20231207	110905	57	100.00	KOSDAQ		금속	N	N	N	N		N	1584	7	2	0.44	13701987	8652	87.32	1567	1589	1567	2050	1104	1577	1583.68	0.21	0	191	1611	1594	1567	1550	1523	1602	1558	58	473	100	1130	1	1	57997072	919	121.85	1.12	12	0.01	13.00	1409.00	2500	20230116	-36.64	1511	20231031	4.83	2500	-36.64	20230116	1511	4.83	20231031	2500	-36.64	20230116	1511	4.83	20231031	0.78	N	256630	100	57 억		120351	N	N	0	N	00	N
128	20231207	100903	57	100.00	KOSDAQ		금속	N	N	N	N		N	1588	11	2	0.70	9132890	5774	58.28	1567	1589	1567	2050	1104	1577	1581.73	0.21	0	187	1611	1594	1567	1550	1523	1602	1558	58	473	100	1130	1	1	57997072	921	122.15	1.13	12	0.01	13.00	1409.00	2500	20230116	-36.48	1511	20231031	5.10	2500	-36.48	20230116	1511	5.10	20231031	2500	-36.48	20230116	1511	5.10	20231031	0.78	N	256630	100	57 억		120351	N	N	0	N	00	N
129	20231207	090911	57	100.00	KOSDAQ		금속	N	N	N	N		N	1577	0	3	0.00	1415022	903	9.11	1567	1578	1567	2050	1104	1577	1567.02	0.21	0	0	1611	1594	1567	1550	1523	1602	1558	58	473	100	1130	1	1	57997072	915	121.31	1.12	12	0.00	13.00	1409.00	2500	20230116	-36.92	1511	20231031	4.37	2500	-36.92	20230116	1511	4.37	20231031	2500	-36.92	20230116	1511	4.37	20231031	0.78	N	256630	100	57 억		120351	N	N	0	N	00	N
130	20231206	160901	57	100.00	KOSDAQ		금속	N	N	N	N		N	1577	22	2	1.41	15499214	9908	17.66	1543	1584	1540	2020	1089	1555	1564.31	0.21	0	-246	1585	1569	1552	1536	1519	1578	1545	58	465	100	1110	1	1	57997072	915	121.31	1.12	12	0.02	13.00	1409.00	2500	20230116	-36.92	1511	20231031	4.37	2500	-36.92	20230116	1511	4.37	20231031	2500	-36.92	20230116	1511	4.37	20231031	0.80	N	256630	100	57 억		120597	N	N	0	N	00	N
131	20231206	150915	57	100.00	KOSDAQ		금속	N	N	N	N		N	1579	24	2	1.54	15393555	9841	17.54	1543	1584	1540	2020	1089	1555	1564.23	0.21	0	-246	1585	1569	1552	1536	1519	1578	1545	58	465	100	1110	1	1	57997072	916	121.46	1.12	12	0.02	13.00	1409.00	2500	20230116	-36.84	1511	20231031	4.50	2500	-36.84	20230116	1511	4.50	20231031	2500	-36.84	20230116	1511	4.50	20231031	0.80	N	256630	100	57 억		120597	N	N	0	N	00	N
132	20231206	140911	57	100.00	KOSDAQ		금속	N	N	N	N		N	1574	19	2	1.22	12480089	7991	14.25	1543	1584	1540	2020	1089	1555	1561.77	0.21	0	-227	1585	1569	1552	1536	1519	1578	1545	58	465	100	1110	1	1	57997072	913	121.08	1.12	12	0.01	13.00	1409.00	2500	20230116	-37.04	1511	20231031	4.17	2500	-37.04	20230116	1511	4.17	20231031	2500	-37.04	20230116	1511	4.17	20231031	0.80	N	256630	100	57 억		120597	N	N	0	N	00	N
133	20231206	130902	57	100.00	KOSDAQ		금속	N	N	N	N		N	1574	19	2	1.22	12033077	7707	13.74	1543	1584	1540	2020	1089	1555	1561.32	0.21	0	-214	1585	1569	1552	1536	1519	1578	1545	58	465	100	1110	1	1	57997072	913	121.08	1.12	12	0.01	13.00	1409.00	2500	20230116	-37.04	1511	20231031	4.17	2500	-37.04	20230116	1511	4.17	20231031	2500	-37.04	20230116	1511	4.17	20231031	0.80	N	256630	100	57 억		120597	N	N	0	N	00	N
134	20231206	120900	57	100.00	KOSDAQ		금속	N	N	N	N		N	1575	20	2	1.29	10952286	7020	12.51	1543	1584	1540	2020	1089	1555	1560.15	0.21	0	-213	1585	1569	1552	1536	1519	1578	1545	58	465	100	1110	1	1	57997072	913	121.15	1.12	12	0.01	13.00	1409.00	2500	20230116	-37.00	1511	20231031	4.24	2500	-37.00	20230116	1511	4.24	20231031	2500	-37.00	20230116	1511	4.24	20231031	0.80	N	256630	100	57 억		120597	N	N	0	N	00	N
135	20231206	110913	57	100.00	KOSDAQ		금속	N	N	N	N		N	1570	15	2	0.96	8995685	5776	10.30	1543	1584	1540	2020	1089	1555	1557.42	0.21	0	-202	1585	1569	1552	1536	1519	1578	1545	58	465	100	1110	1	1	57997072	911	120.77	1.11	12	0.01	13.00	1409.00	2500	20230116	-37.20	1511	20231031	3.90	2500	-37.20	20230116	1511	3.90	20231031	2500	-37.20	20230116	1511	3.90	20231031	0.80	N	256630	100	57 억		120597	N	N	0	N	00	N
136	20231206	100902	57	100.00	KOSDAQ		금속	N	N	N	N		N	1541	-14	5	-0.90	3271871	2120	3.78	1543	1555	1540	2020	1089	1555	1543.34	0.21	0	-201	1585	1569	1552	1536	1519	1578	1545	58	465	100	1110	1	1	57997072	894	118.54	1.09	12	0.00	13.00	1409.00	2500	20230116	-38.36	1511	20231031	1.99	2500	-38.36	20230116	1511	1.99	20231031	2500	-38.36	20230116	1511	1.99	20231031	0.80	N	256630	100	57 억		120597	N	N	0	N	00	N
137	20231206	090904	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	-15	5	-0.96	2151922	1395	2.49	1543	1543	1540	2020	1089	1555	1542.60	0.21	0	-20	1585	1569	1552	1536	1519	1578	1545	58	465	100	1110	1	1	57997072	893	118.46	1.09	12	0.00	13.00	1409.00	2500	20230116	-38.40	1511	20231031	1.92	2500	-38.40	20230116	1511	1.92	20231031	2500	-38.40	20230116	1511	1.92	20231031	0.80	N	256630	100	57 억		120597	N	N	0	N	00	N
138	20231205	160908	57	100.00	KOSDAQ		금속	N	N	N	N		N	1555	-14	5	-0.89	86480346	56095	215.73	1542	1568	1535	2035	1099	1569	1541.68	0.21	0	102	1595	1582	1556	1543	1517	1588	1549	58	466	100	1120	1	1	57997072	902	119.62	1.10	12	0.10	13.00	1409.00	2500	20230116	-37.80	1511	20231031	2.91	2500	-37.80	20230116	1511	2.91	20231031	2500	-37.80	20230116	1511	2.91	20231031	0.81	N	256630	100	57 억		120496	N	N	0	N	00	N
139	20231205	150904	57	100.00	KOSDAQ		금속	N	N	N	N		N	1555	-14	5	-0.89	84934676	55101	211.90	1542	1568	1535	2035	1099	1569	1541.44	0.21	0	752	1595	1582	1556	1543	1517	1588	1549	58	466	100	1120	1	1	57997072	902	119.62	1.10	12	0.10	13.00	1409.00	2500	20230116	-37.80	1511	20231031	2.91	2500	-37.80	20230116	1511	2.91	20231031	2500	-37.80	20230116	1511	2.91	20231031	0.81	N	256630	100	57 억		120496	N	N	0	N	00	N
140	20231205	140904	57	100.00	KOSDAQ		금속	N	N	N	N		N	1556	-13	5	-0.83	83165261	53956	207.50	1542	1568	1535	2035	1099	1569	1541.35	0.21	0	770	1595	1582	1556	1543	1517	1588	1549	58	466	100	1120	1	1	57997072	902	119.69	1.10	12	0.09	13.00	1409.00	2500	20230116	-37.76	1511	20231031	2.98	2500	-37.76	20230116	1511	2.98	20231031	2500	-37.76	20230116	1511	2.98	20231031	0.81	N	256630	100	57 억		120496	N	N	0	N	00	N
141	20231205	130900	57	100.00	KOSDAQ		금속	N	N	N	N		N	1551	-18	5	-1.15	79105237	51342	197.45	1542	1568	1535	2035	1099	1569	1540.75	0.21	0	2031	1595	1582	1556	1543	1517	1588	1549	58	466	100	1120	1	1	57997072	900	119.31	1.10	12	0.09	13.00	1409.00	2500	20230116	-37.96	1511	20231031	2.65	2500	-37.96	20230116	1511	2.65	20231031	2500	-37.96	20230116	1511	2.65	20231031	0.81	N	256630	100	57 억		120496	N	N	0	N	00	N
142	20231205	120858	57	100.00	KOSDAQ		금속	N	N	N	N		N	1547	-22	5	-1.40	78902220	51211	196.94	1542	1568	1535	2035	1099	1569	1540.73	0.21	0	2032	1595	1582	1556	1543	1517	1588	1549	58	466	100	1120	1	1	57997072	897	119.00	1.10	12	0.09	13.00	1409.00	2500	20230116	-38.12	1511	20231031	2.38	2500	-38.12	20230116	1511	2.38	20231031	2500	-38.12	20230116	1511	2.38	20231031	0.81	N	256630	100	57 억		120496	N	N	0	N	00	N
143	20231205	110859	57	100.00	KOSDAQ		금속	N	N	N	N		N	1539	-30	5	-1.91	30331277	19582	75.31	1542	1568	1539	2035	1099	1569	1548.94	0.21	0	684	1595	1582	1556	1543	1517	1588	1549	58	466	100	1120	1	1	57997072	893	118.38	1.09	12	0.03	13.00	1409.00	2500	20230116	-38.44	1511	20231031	1.85	2500	-38.44	20230116	1511	1.85	20231031	2500	-38.44	20230116	1511	1.85	20231031	0.81	N	256630	100	57 억		120496	N	N	0	N	00	N
144	20231205	100902	57	100.00	KOSDAQ		금속	N	N	N	N		N	1555	-14	5	-0.89	18154760	11703	45.01	1542	1568	1542	2035	1099	1569	1551.29	0.21	0	658	1595	1582	1556	1543	1517	1588	1549	58	466	100	1120	1	1	57997072	902	119.62	1.10	12	0.02	13.00	1409.00	2500	20230116	-37.80	1511	20231031	2.91	2500	-37.80	20230116	1511	2.91	20231031	2500	-37.80	20230116	1511	2.91	20231031	0.81	N	256630	100	57 억		120496	N	N	0	N	00	N
145	20231205	090857	57	100.00	KOSDAQ		금속	N	N	N	N		N	1545	-24	5	-1.53	3241572	2102	8.08	1542	1568	1542	2035	1099	1569	1542.14	0.21	0	652	1595	1582	1556	1543	1517	1588	1549	58	466	100	1120	1	1	57997072	896	118.85	1.10	12	0.00	13.00	1409.00	2500	20230116	-38.20	1511	20231031	2.25	2500	-38.20	20230116	1511	2.25	20231031	2500	-38.20	20230116	1511	2.25	20231031	0.81	N	256630	100	57 억		120496	N	N	0	N	00	N
146	20231204	160854	57	100.00	KOSDAQ		금속	N	N	N	N		N	1569	6	2	0.38	40297613	26003	341.16	1564	1569	1530	2030	1095	1563	1549.73	0.21	0	-48	1604	1583	1563	1542	1522	1594	1553	58	467	100	1120	1	1	57997072	910	120.69	1.11	12	0.04	13.00	1409.00	2500	20230116	-37.24	1511	20231031	3.84	2500	-37.24	20230116	1511	3.84	20231031	2500	-37.24	20230116	1511	3.84	20231031	0.83	N	256630	100	57 억		120545	N	N	0	N	00	N
147	20231204	150858	57	100.00	KOSDAQ		금속	N	N	N	N		N	1563	0	3	0.00	35252553	22772	298.77	1564	1564	1530	2030	1095	1563	1548.07	0.21	0	-46	1604	1583	1563	1542	1522	1594	1553	58	467	100	1120	1	1	57997072	906	120.23	1.11	12	0.04	13.00	1409.00	2500	20230116	-37.48	1511	20231031	3.44	2500	-37.48	20230116	1511	3.44	20231031	2500	-37.48	20230116	1511	3.44	20231031	0.83	N	256630	100	57 억		120545	N	N	0	N	00	N
148	20231204	140851	57	100.00	KOSDAQ		금속	N	N	N	N		N	1564	1	2	0.06	34723033	22433	294.32	1564	1564	1530	2030	1095	1563	1547.86	0.21	0	-11	1604	1583	1563	1542	1522	1594	1553	58	467	100	1120	1	1	57997072	907	120.31	1.11	12	0.04	13.00	1409.00	2500	20230116	-37.44	1511	20231031	3.51	2500	-37.44	20230116	1511	3.51	20231031	2500	-37.44	20230116	1511	3.51	20231031	0.83	N	256630	100	57 억		120545	N	N	0	N	00	N
149	20231204	130851	57	100.00	KOSDAQ		금속	N	N	N	N		N	1553	-10	5	-0.64	14741717	9520	124.90	1564	1564	1539	2030	1095	1563	1548.50	0.21	0	359	1604	1583	1563	1542	1522	1594	1553	58	467	100	1120	1	1	57997072	901	119.46	1.10	12	0.02	13.00	1409.00	2500	20230116	-37.88	1511	20231031	2.78	2500	-37.88	20230116	1511	2.78	20231031	2500	-37.88	20230116	1511	2.78	20231031	0.83	N	256630	100	57 억		120545	N	N	0	N	00	N
150	20231204	120852	57	100.00	KOSDAQ		금속	N	N	N	N		N	1553	-10	5	-0.64	10701636	6919	90.78	1564	1564	1539	2030	1095	1563	1546.70	0.21	0	359	1604	1583	1563	1542	1522	1594	1553	58	467	100	1120	1	1	57997072	901	119.46	1.10	12	0.01	13.00	1409.00	2500	20230116	-37.88	1511	20231031	2.78	2500	-37.88	20230116	1511	2.78	20231031	2500	-37.88	20230116	1511	2.78	20231031	0.83	N	256630	100	57 억		120545	N	N	0	N	00	N
151	20231204	110853	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	-14	5	-0.90	9955754	6438	84.47	1564	1564	1539	2030	1095	1563	1546.40	0.21	0	363	1604	1583	1563	1542	1522	1594	1553	58	467	100	1120	1	1	57997072	898	119.15	1.10	12	0.01	13.00	1409.00	2500	20230116	-38.04	1511	20231031	2.51	2500	-38.04	20230116	1511	2.51	20231031	2500	-38.04	20230116	1511	2.51	20231031	0.83	N	256630	100	57 억		120545	N	N	0	N	00	N
152	20231204	100852	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	-23	5	-1.47	8291472	5367	70.41	1564	1564	1539	2030	1095	1563	1544.90	0.21	0	347	1604	1583	1563	1542	1522	1594	1553	58	467	100	1120	1	1	57997072	893	118.46	1.09	12	0.01	13.00	1409.00	2500	20230116	-38.40	1511	20231031	1.92	2500	-38.40	20230116	1511	1.92	20231031	2500	-38.40	20230116	1511	1.92	20231031	0.83	N	256630	100	57 억		120545	N	N	0	N	00	N
153	20231204	090851	57	100.00	KOSDAQ		금속	N	N	N	N		N	1564	1	2	0.06	1564	1	0.01	1564	1564	1564	2030	1095	1563	1564.00	0.21	0	0	1604	1583	1563	1542	1522	1594	1553	58	467	100	1120	1	1	57997072	907	120.31	1.11	12	0.00	13.00	1409.00	2500	20230116	-37.44	1511	20231031	3.51	2500	-37.44	20230116	1511	3.51	20231031	2500	-37.44	20230116	1511	3.51	20231031	0.83	N	256630	100	57 억		120545	N	N	0	N	00	N
154	20231201	160853	57	100.00	KOSDAQ		금속	N	N	N	N		N	1563	5	2	0.32	11886929	7621	17.94	1543	1584	1543	2025	1091	1558	1559.76	0.21	0	-78	1576	1566	1548	1538	1520	1572	1544	58	467	100	1120	1	1	57997072	906	120.23	1.11	12	0.01	13.00	1409.00	2500	20230116	-37.48	1511	20231031	3.44	2500	-37.48	20230116	1511	3.44	20231031	2500	-37.48	20230116	1511	3.44	20231031	0.83	N	256630	100	57 억		120623	N	N	0	N	00	N
155	20231201	150849	57	100.00	KOSDAQ		금속	N	N	N	N		N	1563	5	2	0.32	11575924	7422	17.47	1543	1584	1543	2025	1091	1558	1559.68	0.21	0	-80	1576	1566	1548	1538	1520	1572	1544	58	467	100	1120	1	1	57997072	906	120.23	1.11	12	0.01	13.00	1409.00	2500	20230116	-37.48	1511	20231031	3.44	2500	-37.48	20230116	1511	3.44	20231031	2500	-37.48	20230116	1511	3.44	20231031	0.83	N	256630	100	57 억		120623	N	N	0	N	00	N
156	20231201	140849	57	100.00	KOSDAQ		금속	N	N	N	N		N	1566	8	2	0.51	9882010	6335	14.91	1543	1584	1543	2025	1091	1558	1559.91	0.21	0	-80	1576	1566	1548	1538	1520	1572	1544	58	467	100	1120	1	1	57997072	908	120.46	1.11	12	0.01	13.00	1409.00	2500	20230116	-37.36	1511	20231031	3.64	2500	-37.36	20230116	1511	3.64	20231031	2500	-37.36	20230116	1511	3.64	20231031	0.83	N	256630	100	57 억		120623	N	N	0	N	00	N
157	20231201	130851	57	100.00	KOSDAQ		금속	N	N	N	N		N	1560	2	2	0.13	6966857	4465	10.51	1543	1584	1543	2025	1091	1558	1560.33	0.21	0	-80	1576	1566	1548	1538	1520	1572	1544	58	467	100	1120	1	1	57997072	905	120.00	1.11	12	0.01	13.00	1409.00	2500	20230116	-37.60	1511	20231031	3.24	2500	-37.60	20230116	1511	3.24	20231031	2500	-37.60	20230116	1511	3.24	20231031	0.83	N	256630	100	57 억		120623	N	N	0	N	00	N
158	20231201	120857	57	100.00	KOSDAQ		금속	N	N	N	N		N	1564	6	2	0.39	5304276	3399	8.00	1543	1584	1543	2025	1091	1558	1560.54	0.21	0	-80	1576	1566	1548	1538	1520	1572	1544	58	467	100	1120	1	1	57997072	907	120.31	1.11	12	0.01	13.00	1409.00	2500	20230116	-37.44	1511	20231031	3.51	2500	-37.44	20230116	1511	3.51	20231031	2500	-37.44	20230116	1511	3.51	20231031	0.83	N	256630	100	57 억		120623	N	N	0	N	00	N
159	20231201	110851	57	100.00	KOSDAQ		금속	N	N	N	N		N	1560	2	2	0.13	5219981	3345	7.87	1543	1584	1543	2025	1091	1558	1560.53	0.21	0	-80	1576	1566	1548	1538	1520	1572	1544	58	467	100	1120	1	1	57997072	905	120.00	1.11	12	0.01	13.00	1409.00	2500	20230116	-37.60	1511	20231031	3.24	2500	-37.60	20230116	1511	3.24	20231031	2500	-37.60	20230116	1511	3.24	20231031	0.83	N	256630	100	57 억		120623	N	N	0	N	00	N
160	20231201	100858	57	100.00	KOSDAQ		금속	N	N	N	N		N	1573	15	2	0.96	4302849	2759	6.49	1543	1584	1543	2025	1091	1558	1559.57	0.21	0	-78	1576	1566	1548	1538	1520	1572	1544	58	467	100	1120	1	1	57997072	912	121.00	1.12	12	0.00	13.00	1409.00	2500	20230116	-37.08	1511	20231031	4.10	2500	-37.08	20230116	1511	4.10	20231031	2500	-37.08	20230116	1511	4.10	20231031	0.83	N	256630	100	57 억		120623	N	N	0	N	00	N
161	20231201	090849	57	100.00	KOSDAQ		금속	N	N	N	N		N	1579	21	2	1.35	3586953	2304	5.42	1543	1584	1543	2025	1091	1558	1556.84	0.21	0	0	1576	1566	1548	1538	1520	1572	1544	58	467	100	1120	1	1	57997072	916	121.46	1.12	12	0.00	13.00	1409.00	2500	20230116	-36.84	1511	20231031	4.50	2500	-36.84	20230116	1511	4.50	20231031	2500	-36.84	20230116	1511	4.50	20231031	0.83	N	256630	100	57 억		120623	N	N	0	N	00	N