KissMeData/017510/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	160340	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	5	2	0.18	33547295	11856	59.89	2815	2850	2810	3650	1970	2810	2829.93	1.31	-671	-666	2843	2826	2813	2796	2783	2825	2795	76	840	500	2020	5	1	15246000	429	19.02	0.57	12	0.08	148.00	4901.00	3855	20230420	-26.98	2575	20231031	9.32	3855	-26.98	20230420	2575	9.32	20231031	3855	-26.98	20230420	2575	9.32	20231031	1.89	N	017510	500	76 억		199725	N	N	0	N	00	N
3	20231229	150337	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	5	2	0.18	33547295	11856	59.89	2815	2850	2810	3650	1970	2810	2829.93	1.31	-671	-666	2843	2826	2813	2796	2783	2825	2795	76	840	500	2020	5	1	15246000	429	19.02	0.57	12	0.08	148.00	4901.00	3855	20230420	-26.98	2575	20231031	9.32	3855	-26.98	20230420	2575	9.32	20231031	3855	-26.98	20230420	2575	9.32	20231031	1.89	N	017510	500	76 억		199725	N	N	0	N	00	N
4	20231229	140337	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	5	2	0.18	33547295	11856	59.89	2815	2850	2810	3650	1970	2810	2829.93	1.31	-671	-666	2843	2826	2813	2796	2783	2825	2795	76	840	500	2020	5	1	15246000	429	19.02	0.57	12	0.08	148.00	4901.00	3855	20230420	-26.98	2575	20231031	9.32	3855	-26.98	20230420	2575	9.32	20231031	3855	-26.98	20230420	2575	9.32	20231031	1.89	N	017510	500	76 억		199725	N	N	0	N	00	N
5	20231229	130337	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	5	2	0.18	33547295	11856	59.89	2815	2850	2810	3650	1970	2810	2829.93	1.31	-671	-666	2843	2826	2813	2796	2783	2825	2795	76	840	500	2020	5	1	15246000	429	19.02	0.57	12	0.08	148.00	4901.00	3855	20230420	-26.98	2575	20231031	9.32	3855	-26.98	20230420	2575	9.32	20231031	3855	-26.98	20230420	2575	9.32	20231031	1.89	N	017510	500	76 억		199725	N	N	0	N	00	N
6	20231229	120337	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	5	2	0.18	33547295	11856	59.89	2815	2850	2810	3650	1970	2810	2829.93	1.31	-671	-666	2843	2826	2813	2796	2783	2825	2795	76	840	500	2020	5	1	15246000	429	19.02	0.57	12	0.08	148.00	4901.00	3855	20230420	-26.98	2575	20231031	9.32	3855	-26.98	20230420	2575	9.32	20231031	3855	-26.98	20230420	2575	9.32	20231031	1.89	N	017510	500	76 억		199725	N	N	0	N	00	N
7	20231229	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	5	2	0.18	33547295	11856	59.89	2815	2850	2810	3650	1970	2810	2829.93	1.31	-671	-666	2843	2826	2813	2796	2783	2825	2795	76	840	500	2020	5	1	15246000	429	19.02	0.57	12	0.08	148.00	4901.00	3855	20230420	-26.98	2575	20231031	9.32	3855	-26.98	20230420	2575	9.32	20231031	3855	-26.98	20230420	2575	9.32	20231031	1.89	N	017510	500	76 억		199725	N	N	0	N	00	N
8	20231229	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	5	2	0.18	33547295	11856	59.89	2815	2850	2810	3650	1970	2810	2829.93	1.31	-671	-666	2843	2826	2813	2796	2783	2825	2795	76	840	500	2020	5	1	15246000	429	19.02	0.57	12	0.08	148.00	4901.00	3855	20230420	-26.98	2575	20231031	9.32	3855	-26.98	20230420	2575	9.32	20231031	3855	-26.98	20230420	2575	9.32	20231031	1.89	N	017510	500	76 억		199725	N	N	0	N	00	N
9	20231229	090328	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	5	2	0.18	33547295	11856	59.89	2815	2850	2810	3650	1970	2810	2829.93	1.31	-671	-666	2843	2826	2813	2796	2783	2825	2795	76	840	500	2020	5	1	15246000	429	19.02	0.57	12	0.08	148.00	4901.00	3855	20230420	-26.98	2575	20231031	9.32	3855	-26.98	20230420	2575	9.32	20231031	3855	-26.98	20230420	2575	9.32	20231031	1.89	N	017510	500	76 억		199725	N	N	0	N	00	N
10	20231228	160325	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	5	2	0.18	32725315	11564	58.41	2815	2850	2810	3650	1970	2810	2829.93	1.31	0	-666	2843	2826	2813	2796	2783	2825	2795	76	840	500	2020	5	1	15246000	429	19.02	0.57	12	0.08	148.00	4901.00	3855	20230420	-26.98	2575	20231031	9.32	3855	-26.98	20230420	2575	9.32	20231031	3855	-26.98	20230420	2575	9.32	20231031	1.89	N	017510	500	76 억		200396	N	N	0	N	00	N
11	20231228	150329	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	15	2	0.53	29731015	10501	53.04	2815	2850	2810	3650	1970	2810	2831.26	1.31	0	-665	2843	2826	2813	2796	2783	2825	2795	76	840	500	2020	5	1	15246000	431	19.09	0.58	12	0.07	148.00	4901.00	3855	20230420	-26.72	2575	20231031	9.71	3855	-26.72	20230420	2575	9.71	20231031	3855	-26.72	20230420	2575	9.71	20231031	1.89	N	017510	500	76 억		200396	N	N	0	N	00	N
12	20231228	140325	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	25	2	0.89	19357985	6828	34.49	2815	2850	2810	3650	1970	2810	2835.09	1.31	0	-202	2843	2826	2813	2796	2783	2825	2795	76	840	500	2020	5	1	15246000	432	19.16	0.58	12	0.04	148.00	4901.00	3855	20230420	-26.46	2575	20231031	10.10	3855	-26.46	20230420	2575	10.10	20231031	3855	-26.46	20230420	2575	10.10	20231031	1.89	N	017510	500	76 억		200396	N	N	0	N	00	N
13	20231228	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	15	2	0.53	19074485	6728	33.98	2815	2850	2810	3650	1970	2810	2835.09	1.31	0	-202	2843	2826	2813	2796	2783	2825	2795	76	840	500	2020	5	1	15246000	431	19.09	0.58	12	0.04	148.00	4901.00	3855	20230420	-26.72	2575	20231031	9.71	3855	-26.72	20230420	2575	9.71	20231031	3855	-26.72	20230420	2575	9.71	20231031	1.89	N	017510	500	76 억		200396	N	N	0	N	00	N
14	20231228	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	15	2	0.53	18919110	6673	33.71	2815	2850	2810	3650	1970	2810	2835.17	1.31	0	-152	2843	2826	2813	2796	2783	2825	2795	76	840	500	2020	5	1	15246000	431	19.09	0.58	12	0.04	148.00	4901.00	3855	20230420	-26.72	2575	20231031	9.71	3855	-26.72	20230420	2575	9.71	20231031	3855	-26.72	20230420	2575	9.71	20231031	1.89	N	017510	500	76 억		200396	N	N	0	N	00	N
15	20231228	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	30	2	1.07	17332145	6112	30.87	2815	2850	2810	3650	1970	2810	2835.76	1.31	0	-10	2843	2826	2813	2796	2783	2825	2795	76	840	500	2020	5	1	15246000	433	19.19	0.58	12	0.04	148.00	4901.00	3855	20230420	-26.33	2575	20231031	10.29	3855	-26.33	20230420	2575	10.29	20231031	3855	-26.33	20230420	2575	10.29	20231031	1.89	N	017510	500	76 억		200396	N	N	0	N	00	N
16	20231228	100324	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	35	2	1.25	6569855	2325	11.74	2815	2850	2810	3650	1970	2810	2825.74	1.31	0	0	2843	2826	2813	2796	2783	2825	2795	76	840	500	2020	5	1	15246000	434	19.22	0.58	12	0.02	148.00	4901.00	3855	20230420	-26.20	2575	20231031	10.49	3855	-26.20	20230420	2575	10.49	20231031	3855	-26.20	20230420	2575	10.49	20231031	1.89	N	017510	500	76 억		200396	N	N	0	N	00	N
17	20231228	090324	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	0	3	0.00	0	0	0.00	0	0	0	3650	1970	2810	0.00	1.31	0	0	2843	2826	2813	2796	2783	2825	2795	76	840	500	2020	5	1	15246000	428	18.99	0.57	12	0.00	148.00	4901.00	3855	20230420	-27.11	2575	20231031	9.13	3855	-27.11	20230420	2575	9.13	20231031	3855	-27.11	20230420	2575	9.13	20231031	1.89	N	017510	500	76 억		200396	N	N	0	N	00	N
18	20231227	160324	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-30	5	-1.06	51990070	18495	103.53	2810	2830	2800	3690	1990	2840	2811.03	1.32	0	-2279	2873	2856	2828	2811	2783	2865	2820	76	850	500	2040	5	1	15246000	428	18.99	0.57	12	0.12	148.00	4901.00	3855	20230420	-27.11	2575	20231031	9.13	3855	-27.11	20230420	2575	9.13	20231031	3855	-27.11	20230420	2575	9.13	20231031	1.89	N	017510	500	76 억		201794	N	N	0	N	00	N
19	20231227	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-40	5	-1.41	47515175	16901	94.60	2810	2830	2800	3690	1990	2840	2811.38	1.32	0	-2012	2873	2856	2828	2811	2783	2865	2820	76	850	500	2040	5	1	15246000	427	18.92	0.57	12	0.11	148.00	4901.00	3855	20230420	-27.37	2575	20231031	8.74	3855	-27.37	20230420	2575	8.74	20231031	3855	-27.37	20230420	2575	8.74	20231031	1.89	N	017510	500	76 억		201794	N	N	0	N	00	N
20	20231227	140326	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-35	5	-1.23	43967375	15636	87.52	2810	2830	2800	3690	1990	2840	2811.93	1.32	0	-1732	2873	2856	2828	2811	2783	2865	2820	76	850	500	2040	5	1	15246000	428	18.95	0.57	12	0.10	148.00	4901.00	3855	20230420	-27.24	2575	20231031	8.93	3855	-27.24	20230420	2575	8.93	20231031	3855	-27.24	20230420	2575	8.93	20231031	1.89	N	017510	500	76 억		201794	N	N	0	N	00	N
21	20231227	130324	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-35	5	-1.23	35231450	12525	70.11	2810	2830	2800	3690	1990	2840	2812.89	1.32	0	-1732	2873	2856	2828	2811	2783	2865	2820	76	850	500	2040	5	1	15246000	428	18.95	0.57	12	0.08	148.00	4901.00	3855	20230420	-27.24	2575	20231031	8.93	3855	-27.24	20230420	2575	8.93	20231031	3855	-27.24	20230420	2575	8.93	20231031	1.89	N	017510	500	76 억		201794	N	N	0	N	00	N
22	20231227	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-30	5	-1.06	32324805	11489	64.31	2810	2830	2800	3690	1990	2840	2813.54	1.32	0	-1732	2873	2856	2828	2811	2783	2865	2820	76	850	500	2040	5	1	15246000	428	18.99	0.57	12	0.08	148.00	4901.00	3855	20230420	-27.11	2575	20231031	9.13	3855	-27.11	20230420	2575	9.13	20231031	3855	-27.11	20230420	2575	9.13	20231031	1.89	N	017510	500	76 억		201794	N	N	0	N	00	N
23	20231227	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-20	5	-0.70	15466925	5510	30.84	2810	2820	2800	3690	1990	2840	2807.06	1.32	0	-1419	2873	2856	2828	2811	2783	2865	2820	76	850	500	2040	5	1	15246000	430	19.05	0.58	12	0.04	148.00	4901.00	3855	20230420	-26.85	2575	20231031	9.51	3855	-26.85	20230420	2575	9.51	20231031	3855	-26.85	20230420	2575	9.51	20231031	1.89	N	017510	500	76 억		201794	N	N	0	N	00	N
24	20231227	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-35	5	-1.23	13350555	4758	26.63	2810	2820	2800	3690	1990	2840	2805.92	1.32	0	-749	2873	2856	2828	2811	2783	2865	2820	76	850	500	2040	5	1	15246000	428	18.95	0.57	12	0.03	148.00	4901.00	3855	20230420	-27.24	2575	20231031	8.93	3855	-27.24	20230420	2575	8.93	20231031	3855	-27.24	20230420	2575	8.93	20231031	1.89	N	017510	500	76 억		201794	N	N	0	N	00	N
25	20231227	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-30	5	-1.06	1846170	657	3.68	2810	2810	2810	3690	1990	2840	2810.00	1.32	0	12	2873	2856	2828	2811	2783	2865	2820	76	850	500	2040	5	1	15246000	428	18.99	0.57	12	0.00	148.00	4901.00	3855	20230420	-27.11	2575	20231031	9.13	3855	-27.11	20230420	2575	9.13	20231031	3855	-27.11	20230420	2575	9.13	20231031	1.89	N	017510	500	76 억		201794	N	N	0	N	00	N
26	20231226	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	30	2	1.07	50417860	17864	119.75	2805	2845	2800	3650	1970	2810	2822.32	1.34	0	-1825	2853	2831	2803	2781	2753	2842	2792	76	840	500	2020	5	1	15246000	433	19.19	0.58	12	0.12	148.00	4901.00	3855	20230420	-26.33	2575	20231031	10.29	3855	-26.33	20230420	2575	10.29	20231031	3855	-26.33	20230420	2575	10.29	20231031	1.89	N	017510	500	76 억		203616	N	N	0	N	00	N
27	20231226	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	30	2	1.07	36931870	13097	87.79	2805	2840	2800	3650	1970	2810	2819.87	1.34	0	-1621	2853	2831	2803	2781	2753	2842	2792	76	840	500	2020	5	1	15246000	433	19.19	0.58	12	0.09	148.00	4901.00	3855	20230420	-26.33	2575	20231031	10.29	3855	-26.33	20230420	2575	10.29	20231031	3855	-26.33	20230420	2575	10.29	20231031	1.89	N	017510	500	76 억		203616	N	N	0	N	00	N
28	20231226	140326	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	5	2	0.18	27815115	9872	66.18	2805	2830	2800	3650	1970	2810	2817.58	1.34	0	-1247	2853	2831	2803	2781	2753	2842	2792	76	840	500	2020	5	1	15246000	429	19.02	0.57	12	0.06	148.00	4901.00	3855	20230420	-26.98	2575	20231031	9.32	3855	-26.98	20230420	2575	9.32	20231031	3855	-26.98	20230420	2575	9.32	20231031	1.89	N	017510	500	76 억		203616	N	N	0	N	00	N
29	20231226	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	5	2	0.18	21925055	7780	52.15	2805	2830	2800	3650	1970	2810	2818.13	1.34	0	-872	2853	2831	2803	2781	2753	2842	2792	76	840	500	2020	5	1	15246000	429	19.02	0.57	12	0.05	148.00	4901.00	3855	20230420	-26.98	2575	20231031	9.32	3855	-26.98	20230420	2575	9.32	20231031	3855	-26.98	20230420	2575	9.32	20231031	1.89	N	017510	500	76 억		203616	N	N	0	N	00	N
30	20231226	120325	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	20	2	0.71	17184275	6101	40.90	2805	2830	2800	3650	1970	2810	2816.63	1.34	0	-857	2853	2831	2803	2781	2753	2842	2792	76	840	500	2020	5	1	15246000	431	19.12	0.58	12	0.04	148.00	4901.00	3855	20230420	-26.59	2575	20231031	9.90	3855	-26.59	20230420	2575	9.90	20231031	3855	-26.59	20230420	2575	9.90	20231031	1.89	N	017510	500	76 억		203616	N	N	0	N	00	N
31	20231226	110328	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	10	2	0.36	13171890	4680	31.37	2805	2825	2800	3650	1970	2810	2814.51	1.34	0	-857	2853	2831	2803	2781	2753	2842	2792	76	840	500	2020	5	1	15246000	430	19.05	0.58	12	0.03	148.00	4901.00	3855	20230420	-26.85	2575	20231031	9.51	3855	-26.85	20230420	2575	9.51	20231031	3855	-26.85	20230420	2575	9.51	20231031	1.89	N	017510	500	76 억		203616	N	N	0	N	00	N
32	20231226	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	10	2	0.36	7155525	2547	17.07	2805	2820	2800	3650	1970	2810	2809.39	1.34	0	-814	2853	2831	2803	2781	2753	2842	2792	76	840	500	2020	5	1	15246000	430	19.05	0.58	12	0.02	148.00	4901.00	3855	20230420	-26.85	2575	20231031	9.51	3855	-26.85	20230420	2575	9.51	20231031	3855	-26.85	20230420	2575	9.51	20231031	1.89	N	017510	500	76 억		203616	N	N	0	N	00	N
33	20231226	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-5	5	-0.18	42125	15	0.10	2805	2810	2805	3650	1970	2810	2808.33	1.34	0	-3	2853	2831	2803	2781	2753	2842	2792	76	840	500	2020	5	1	15246000	428	18.95	0.57	12	0.00	148.00	4901.00	3855	20230420	-27.24	2575	20231031	8.93	3855	-27.24	20230420	2575	8.93	20231031	3855	-27.24	20230420	2575	8.93	20231031	1.89	N	017510	500	76 억		203616	N	N	0	N	00	N
34	20231222	160322	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	30	2	1.08	41662360	14918	112.20	2780	2825	2775	3610	1950	2780	2792.76	1.31	0	2616	2826	2802	2791	2767	2756	2797	2762	76	830	500	2000	5	1	15246000	428	18.99	0.57	12	0.10	148.00	4901.00	3855	20230420	-27.11	2575	20231031	9.13	3855	-27.11	20230420	2575	9.13	20231031	3855	-27.11	20230420	2575	9.13	20231031	1.90	N	017510	500	76 억		200449	N	N	0	N	00	N
35	20231222	150322	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	40	2	1.44	37505595	13437	101.06	2780	2825	2775	3610	1950	2780	2791.22	1.31	0	3227	2826	2802	2791	2767	2756	2797	2762	76	830	500	2000	5	1	15246000	430	19.05	0.58	12	0.09	148.00	4901.00	3855	20230420	-26.85	2575	20231031	9.51	3855	-26.85	20230420	2575	9.51	20231031	3855	-26.85	20230420	2575	9.51	20231031	1.90	N	017510	500	76 억		200449	N	N	0	N	00	N
36	20231222	140321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	30	2	1.08	31082230	11157	83.91	2780	2825	2775	3610	1950	2780	2785.89	1.31	0	3262	2826	2802	2791	2767	2756	2797	2762	76	830	500	2000	5	1	15246000	428	18.99	0.57	12	0.07	148.00	4901.00	3855	20230420	-27.11	2575	20231031	9.13	3855	-27.11	20230420	2575	9.13	20231031	3855	-27.11	20230420	2575	9.13	20231031	1.90	N	017510	500	76 억		200449	N	N	0	N	00	N
37	20231222	130319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	40	2	1.44	29104445	10454	78.63	2780	2825	2775	3610	1950	2780	2784.05	1.31	0	3303	2826	2802	2791	2767	2756	2797	2762	76	830	500	2000	5	1	15246000	430	19.05	0.58	12	0.07	148.00	4901.00	3855	20230420	-26.85	2575	20231031	9.51	3855	-26.85	20230420	2575	9.51	20231031	3855	-26.85	20230420	2575	9.51	20231031	1.90	N	017510	500	76 억		200449	N	N	0	N	00	N
38	20231222	120320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	40	2	1.44	28161225	10119	76.11	2780	2820	2775	3610	1950	2780	2783.00	1.31	0	3303	2826	2802	2791	2767	2756	2797	2762	76	830	500	2000	5	1	15246000	430	19.05	0.58	12	0.07	148.00	4901.00	3855	20230420	-26.85	2575	20231031	9.51	3855	-26.85	20230420	2575	9.51	20231031	3855	-26.85	20230420	2575	9.51	20231031	1.90	N	017510	500	76 억		200449	N	N	0	N	00	N
39	20231222	110321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	30	2	1.08	27030775	9717	73.08	2780	2810	2775	3610	1950	2780	2781.80	1.31	0	3303	2826	2802	2791	2767	2756	2797	2762	76	830	500	2000	5	1	15246000	428	18.99	0.57	12	0.06	148.00	4901.00	3855	20230420	-27.11	2575	20231031	9.13	3855	-27.11	20230420	2575	9.13	20231031	3855	-27.11	20230420	2575	9.13	20231031	1.90	N	017510	500	76 억		200449	N	N	0	N	00	N
40	20231222	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	15	2	0.54	25861350	9300	69.95	2780	2795	2775	3610	1950	2780	2780.79	1.31	0	3304	2826	2802	2791	2767	2756	2797	2762	76	830	500	2000	5	1	15246000	426	18.89	0.57	12	0.06	148.00	4901.00	3855	20230420	-27.50	2575	20231031	8.54	3855	-27.50	20230420	2575	8.54	20231031	3855	-27.50	20230420	2575	8.54	20231031	1.90	N	017510	500	76 억		200449	N	N	0	N	00	N
41	20231222	090320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	0	3	0.00	347500	125	0.94	2780	2780	2780	3610	1950	2780	2780.00	1.31	0	26	2826	2802	2791	2767	2756	2797	2762	76	830	500	2000	5	1	15246000	424	18.78	0.57	12	0.00	148.00	4901.00	3855	20230420	-27.89	2575	20231031	7.96	3855	-27.89	20230420	2575	7.96	20231031	3855	-27.89	20230420	2575	7.96	20231031	1.90	N	017510	500	76 억		200449	N	N	0	N	00	N
42	20231221	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	-20	5	-0.71	37132870	13296	72.38	2800	2815	2780	3640	1960	2800	2792.89	1.32	0	-798	2866	2832	2796	2762	2726	2850	2780	76	840	500	2010	5	1	15246000	424	18.78	0.57	12	0.09	148.00	4901.00	3855	20230420	-27.89	2575	20231031	7.96	3855	-27.89	20230420	2575	7.96	20231031	3855	-27.89	20230420	2575	7.96	20231031	1.90	N	017510	500	76 억		201247	N	N	0	N	00	N
43	20231221	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-15	5	-0.54	33554380	12009	65.37	2800	2815	2780	3640	1960	2800	2794.10	1.32	0	-796	2866	2832	2796	2762	2726	2850	2780	76	840	500	2010	5	1	15246000	425	18.82	0.57	12	0.08	148.00	4901.00	3855	20230420	-27.76	2575	20231031	8.16	3855	-27.76	20230420	2575	8.16	20231031	3855	-27.76	20230420	2575	8.16	20231031	1.90	N	017510	500	76 억		201247	N	N	0	N	00	N
44	20231221	140318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	5	2	0.18	20560050	7346	39.99	2800	2815	2785	3640	1960	2800	2798.81	1.32	0	-796	2866	2832	2796	2762	2726	2850	2780	76	840	500	2010	5	1	15246000	428	18.95	0.57	12	0.05	148.00	4901.00	3855	20230420	-27.24	2575	20231031	8.93	3855	-27.24	20230420	2575	8.93	20231031	3855	-27.24	20230420	2575	8.93	20231031	1.90	N	017510	500	76 억		201247	N	N	0	N	00	N
45	20231221	130319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	5	2	0.18	20201155	7218	39.29	2800	2815	2785	3640	1960	2800	2798.72	1.32	0	-796	2866	2832	2796	2762	2726	2850	2780	76	840	500	2010	5	1	15246000	428	18.95	0.57	12	0.05	148.00	4901.00	3855	20230420	-27.24	2575	20231031	8.93	3855	-27.24	20230420	2575	8.93	20231031	3855	-27.24	20230420	2575	8.93	20231031	1.90	N	017510	500	76 억		201247	N	N	0	N	00	N
46	20231221	120319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	10	2	0.36	18604420	6648	36.19	2800	2815	2785	3640	1960	2800	2798.50	1.32	0	-796	2866	2832	2796	2762	2726	2850	2780	76	840	500	2010	5	1	15246000	428	18.99	0.57	12	0.04	148.00	4901.00	3855	20230420	-27.11	2575	20231031	9.13	3855	-27.11	20230420	2575	9.13	20231031	3855	-27.11	20230420	2575	9.13	20231031	1.90	N	017510	500	76 억		201247	N	N	0	N	00	N
47	20231221	110320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-15	5	-0.54	11852095	4241	23.09	2800	2815	2785	3640	1960	2800	2794.65	1.32	0	-795	2866	2832	2796	2762	2726	2850	2780	76	840	500	2010	5	1	15246000	425	18.82	0.57	12	0.03	148.00	4901.00	3855	20230420	-27.76	2575	20231031	8.16	3855	-27.76	20230420	2575	8.16	20231031	3855	-27.76	20230420	2575	8.16	20231031	1.90	N	017510	500	76 억		201247	N	N	0	N	00	N
48	20231221	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	0	3	0.00	4915250	1754	9.55	2800	2815	2800	3640	1960	2800	2802.31	1.32	0	-783	2866	2832	2796	2762	2726	2850	2780	76	840	500	2010	5	1	15246000	427	18.92	0.57	12	0.01	148.00	4901.00	3855	20230420	-27.37	2575	20231031	8.74	3855	-27.37	20230420	2575	8.74	20231031	3855	-27.37	20230420	2575	8.74	20231031	1.90	N	017510	500	76 억		201247	N	N	0	N	00	N
49	20231221	090320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	0	3	0.00	369600	132	0.72	2800	2800	2800	3640	1960	2800	2800.00	1.32	0	-32	2866	2832	2796	2762	2726	2850	2780	76	840	500	2010	5	1	15246000	427	18.92	0.57	12	0.00	148.00	4901.00	3855	20230420	-27.37	2575	20231031	8.74	3855	-27.37	20230420	2575	8.74	20231031	3855	-27.37	20230420	2575	8.74	20231031	1.90	N	017510	500	76 억		201247	N	N	0	N	00	N
50	20231220	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	10	2	0.36	51393965	18370	62.27	2795	2830	2760	3625	1955	2790	2797.71	1.30	0	971	2850	2820	2805	2775	2760	2812	2767	76	835	500	2000	5	1	15246000	427	18.92	0.57	12	0.12	148.00	4901.00	3855	20230420	-27.37	2575	20231031	8.74	3855	-27.37	20230420	2575	8.74	20231031	3855	-27.37	20230420	2575	8.74	20231031	1.92	N	017510	500	76 억		198831	N	N	0	N	00	N
51	20231220	150335	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	25	2	0.90	44197520	15800	53.56	2795	2830	2760	3625	1955	2790	2797.31	1.30	0	2242	2850	2820	2805	2775	2760	2812	2767	76	835	500	2000	5	1	15246000	429	19.02	0.57	12	0.10	148.00	4901.00	3855	20230420	-26.98	2575	20231031	9.32	3855	-26.98	20230420	2575	9.32	20231031	3855	-26.98	20230420	2575	9.32	20231031	1.92	N	017510	500	76 억		198831	N	N	0	N	00	N
52	20231220	140339	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	30	2	1.08	38170585	13652	46.28	2795	2830	2760	3625	1955	2790	2795.97	1.30	0	1973	2850	2820	2805	2775	2760	2812	2767	76	835	500	2000	5	1	15246000	430	19.05	0.58	12	0.09	148.00	4901.00	3855	20230420	-26.85	2575	20231031	9.51	3855	-26.85	20230420	2575	9.51	20231031	3855	-26.85	20230420	2575	9.51	20231031	1.92	N	017510	500	76 억		198831	N	N	0	N	00	N
53	20231220	130339	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	20	2	0.72	31902995	11426	38.73	2795	2830	2760	3625	1955	2790	2792.14	1.30	0	1944	2850	2820	2805	2775	2760	2812	2767	76	835	500	2000	5	1	15246000	428	18.99	0.57	12	0.07	148.00	4901.00	3855	20230420	-27.11	2575	20231031	9.13	3855	-27.11	20230420	2575	9.13	20231031	3855	-27.11	20230420	2575	9.13	20231031	1.92	N	017510	500	76 억		198831	N	N	0	N	00	N
54	20231220	120318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	35	2	1.25	31031770	11117	37.68	2795	2830	2760	3625	1955	2790	2791.38	1.30	0	1949	2850	2820	2805	2775	2760	2812	2767	76	835	500	2000	5	1	15246000	431	19.09	0.58	12	0.07	148.00	4901.00	3855	20230420	-26.72	2575	20231031	9.71	3855	-26.72	20230420	2575	9.71	20231031	3855	-26.72	20230420	2575	9.71	20231031	1.92	N	017510	500	76 억		198831	N	N	0	N	00	N
55	20231220	110321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	10	2	0.36	26637560	9556	32.39	2795	2810	2760	3625	1955	2790	2787.52	1.30	0	1863	2850	2820	2805	2775	2760	2812	2767	76	835	500	2000	5	1	15246000	427	18.92	0.57	12	0.06	148.00	4901.00	3855	20230420	-27.37	2575	20231031	8.74	3855	-27.37	20230420	2575	8.74	20231031	3855	-27.37	20230420	2575	8.74	20231031	1.92	N	017510	500	76 억		198831	N	N	0	N	00	N
56	20231220	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	5	2	0.18	19424635	6976	23.65	2795	2810	2760	3625	1955	2790	2784.49	1.30	0	1610	2850	2820	2805	2775	2760	2812	2767	76	835	500	2000	5	1	15246000	426	18.89	0.57	12	0.05	148.00	4901.00	3855	20230420	-27.50	2575	20231031	8.54	3855	-27.50	20230420	2575	8.54	20231031	3855	-27.50	20230420	2575	8.54	20231031	1.92	N	017510	500	76 억		198831	N	N	0	N	00	N
57	20231220	090318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	5	2	0.18	8936935	3222	10.92	2795	2800	2760	3625	1955	2790	2773.72	1.30	0	23	2850	2820	2805	2775	2760	2812	2767	76	835	500	2000	5	1	15246000	426	18.89	0.57	12	0.02	148.00	4901.00	3855	20230420	-27.50	2575	20231031	8.54	3855	-27.50	20230420	2575	8.54	20231031	3855	-27.50	20230420	2575	8.54	20231031	1.92	N	017510	500	76 억		198831	N	N	0	N	00	N
58	20231219	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	-50	5	-1.76	82345595	29339	188.75	2835	2835	2790	3690	1990	2840	2807.31	1.29	0	1635	2896	2867	2836	2807	2776	2870	2810	76	850	500	2040	5	1	15246000	425	18.85	0.57	12	0.19	148.00	4901.00	3855	20230420	-27.63	2575	20231031	8.35	3855	-27.63	20230420	2575	8.35	20231031	3855	-27.63	20230420	2575	8.35	20231031	1.91	N	017510	500	76 억		197288	N	N	0	N	00	N
59	20231219	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-30	5	-1.06	65087055	23155	148.96	2835	2835	2800	3690	1990	2840	2810.93	1.29	0	1637	2896	2867	2836	2807	2776	2870	2810	76	850	500	2040	5	1	15246000	428	18.99	0.57	12	0.15	148.00	4901.00	3855	20230420	-27.11	2575	20231031	9.13	3855	-27.11	20230420	2575	9.13	20231031	3855	-27.11	20230420	2575	9.13	20231031	1.91	N	017510	500	76 억		197288	N	N	0	N	00	N
60	20231219	140320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-10	5	-0.35	34877215	12389	79.70	2835	2835	2810	3690	1990	2840	2815.18	1.29	0	975	2896	2867	2836	2807	2776	2870	2810	76	850	500	2040	5	1	15246000	431	19.12	0.58	12	0.08	148.00	4901.00	3855	20230420	-26.59	2575	20231031	9.90	3855	-26.59	20230420	2575	9.90	20231031	3855	-26.59	20230420	2575	9.90	20231031	1.91	N	017510	500	76 억		197288	N	N	0	N	00	N
61	20231219	130319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-15	5	-0.53	29588195	10511	67.62	2835	2835	2810	3690	1990	2840	2814.97	1.29	0	334	2896	2867	2836	2807	2776	2870	2810	76	850	500	2040	5	1	15246000	431	19.09	0.58	12	0.07	148.00	4901.00	3855	20230420	-26.72	2575	20231031	9.71	3855	-26.72	20230420	2575	9.71	20231031	3855	-26.72	20230420	2575	9.71	20231031	1.91	N	017510	500	76 억		197288	N	N	0	N	00	N
62	20231219	120320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-10	5	-0.35	27373245	9727	62.58	2835	2835	2810	3690	1990	2840	2814.15	1.29	0	334	2896	2867	2836	2807	2776	2870	2810	76	850	500	2040	5	1	15246000	431	19.12	0.58	12	0.06	148.00	4901.00	3855	20230420	-26.59	2575	20231031	9.90	3855	-26.59	20230420	2575	9.90	20231031	3855	-26.59	20230420	2575	9.90	20231031	1.91	N	017510	500	76 억		197288	N	N	0	N	00	N
63	20231219	110320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-15	5	-0.53	25632800	9112	58.62	2835	2835	2810	3690	1990	2840	2813.08	1.29	0	334	2896	2867	2836	2807	2776	2870	2810	76	850	500	2040	5	1	15246000	431	19.09	0.58	12	0.06	148.00	4901.00	3855	20230420	-26.72	2575	20231031	9.71	3855	-26.72	20230420	2575	9.71	20231031	3855	-26.72	20230420	2575	9.71	20231031	1.91	N	017510	500	76 억		197288	N	N	0	N	00	N
64	20231219	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	-25	5	-0.88	23897720	8496	54.66	2835	2835	2810	3690	1990	2840	2812.82	1.29	0	50	2896	2867	2836	2807	2776	2870	2810	76	850	500	2040	5	1	15246000	429	19.02	0.57	12	0.06	148.00	4901.00	3855	20230420	-26.98	2575	20231031	9.32	3855	-26.98	20230420	2575	9.32	20231031	3855	-26.98	20230420	2575	9.32	20231031	1.91	N	017510	500	76 억		197288	N	N	0	N	00	N
65	20231219	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-10	5	-0.35	915195	323	2.08	2835	2835	2830	3690	1990	2840	2833.42	1.29	0	-101	2896	2867	2836	2807	2776	2870	2810	76	850	500	2040	5	1	15246000	431	19.12	0.58	12	0.00	148.00	4901.00	3855	20230420	-26.59	2575	20231031	9.90	3855	-26.59	20230420	2575	9.90	20231031	3855	-26.59	20230420	2575	9.90	20231031	1.91	N	017510	500	76 억		197288	N	N	0	N	00	N
66	20231218	160320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	0	3	0.00	43872465	15539	67.65	2840	2865	2805	3690	1990	2840	2823.38	1.28	0	1975	2870	2855	2830	2815	2790	2862	2822	76	850	500	2040	5	1	15246000	433	19.19	0.58	12	0.10	148.00	4901.00	3855	20230420	-26.33	2575	20231031	10.29	3855	-26.33	20230420	2575	10.29	20231031	3855	-26.33	20230420	2575	10.29	20231031	1.89	N	017510	500	76 억		195313	N	N	0	N	00	N
67	20231218	150318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	0	3	0.00	40802910	14450	62.91	2840	2865	2805	3690	1990	2840	2823.73	1.28	0	1976	2870	2855	2830	2815	2790	2862	2822	76	850	500	2040	5	1	15246000	433	19.19	0.58	12	0.09	148.00	4901.00	3855	20230420	-26.33	2575	20231031	10.29	3855	-26.33	20230420	2575	10.29	20231031	3855	-26.33	20230420	2575	10.29	20231031	1.89	N	017510	500	76 억		195313	N	N	0	N	00	N
68	20231218	140318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-5	5	-0.18	35043550	12421	54.08	2840	2865	2805	3690	1990	2840	2821.31	1.28	0	2059	2870	2855	2830	2815	2790	2862	2822	76	850	500	2040	5	1	15246000	432	19.16	0.58	12	0.08	148.00	4901.00	3855	20230420	-26.46	2575	20231031	10.10	3855	-26.46	20230420	2575	10.10	20231031	3855	-26.46	20230420	2575	10.10	20231031	1.89	N	017510	500	76 억		195313	N	N	0	N	00	N
69	20231218	130318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	5	2	0.18	32984320	11697	50.93	2840	2865	2805	3690	1990	2840	2819.90	1.28	0	2097	2870	2855	2830	2815	2790	2862	2822	76	850	500	2040	5	1	15246000	434	19.22	0.58	12	0.08	148.00	4901.00	3855	20230420	-26.20	2575	20231031	10.49	3855	-26.20	20230420	2575	10.49	20231031	3855	-26.20	20230420	2575	10.49	20231031	1.89	N	017510	500	76 억		195313	N	N	0	N	00	N
70	20231218	120316	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	-25	5	-0.88	24239540	8595	37.42	2840	2865	2805	3690	1990	2840	2820.19	1.28	0	2097	2870	2855	2830	2815	2790	2862	2822	76	850	500	2040	5	1	15246000	429	19.02	0.57	12	0.06	148.00	4901.00	3855	20230420	-26.98	2575	20231031	9.32	3855	-26.98	20230420	2575	9.32	20231031	3855	-26.98	20230420	2575	9.32	20231031	1.89	N	017510	500	76 억		195313	N	N	0	N	00	N
71	20231218	110317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-20	5	-0.70	17331150	6158	26.81	2840	2845	2805	3690	1990	2840	2814.41	1.28	0	2205	2870	2855	2830	2815	2790	2862	2822	76	850	500	2040	5	1	15246000	430	19.05	0.58	12	0.04	148.00	4901.00	3855	20230420	-26.85	2575	20231031	9.51	3855	-26.85	20230420	2575	9.51	20231031	3855	-26.85	20230420	2575	9.51	20231031	1.89	N	017510	500	76 억		195313	N	N	0	N	00	N
72	20231218	100316	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-20	5	-0.70	5130195	1816	7.91	2840	2845	2810	3690	1990	2840	2825.00	1.28	0	-17	2870	2855	2830	2815	2790	2862	2822	76	850	500	2040	5	1	15246000	430	19.05	0.58	12	0.01	148.00	4901.00	3855	20230420	-26.85	2575	20231031	9.51	3855	-26.85	20230420	2575	9.51	20231031	3855	-26.85	20230420	2575	9.51	20231031	1.89	N	017510	500	76 억		195313	N	N	0	N	00	N
73	20231218	090314	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	0	3	0.00	14200	5	0.02	2840	2840	2840	3690	1990	2840	2840.00	1.28	0	0	2870	2855	2830	2815	2790	2862	2822	76	850	500	2040	5	1	15246000	433	19.19	0.58	12	0.00	148.00	4901.00	3855	20230420	-26.33	2575	20231031	10.29	3855	-26.33	20230420	2575	10.29	20231031	3855	-26.33	20230420	2575	10.29	20231031	1.89	N	017510	500	76 억		195313	N	N	0	N	00	N
74	20231215	160316	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	20	2	0.71	64829180	22968	89.99	2810	2845	2805	3665	1975	2820	2822.59	1.26	0	3121	2873	2846	2823	2796	2773	2835	2785	76	845	500	2030	5	1	15246000	433	19.19	0.58	12	0.15	148.00	4901.00	3855	20230420	-26.33	2575	20231031	10.29	3855	-26.33	20230420	2575	10.29	20231031	3855	-26.33	20230420	2575	10.29	20231031	1.95	N	017510	500	76 억		192192	N	N	0	N	00	N
75	20231215	150317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	10	2	0.35	61688585	21862	85.65	2810	2840	2805	3665	1975	2820	2821.73	1.26	0	3181	2873	2846	2823	2796	2773	2835	2785	76	845	500	2030	5	1	15246000	431	19.12	0.58	12	0.14	148.00	4901.00	3855	20230420	-26.59	2575	20231031	9.90	3855	-26.59	20230420	2575	9.90	20231031	3855	-26.59	20230420	2575	9.90	20231031	1.95	N	017510	500	76 억		192192	N	N	0	N	00	N
76	20231215	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	0	3	0.00	55035790	19509	76.43	2810	2840	2805	3665	1975	2820	2821.05	1.26	0	2620	2873	2846	2823	2796	2773	2835	2785	76	845	500	2030	5	1	15246000	430	19.05	0.58	12	0.13	148.00	4901.00	3855	20230420	-26.85	2575	20231031	9.51	3855	-26.85	20230420	2575	9.51	20231031	3855	-26.85	20230420	2575	9.51	20231031	1.95	N	017510	500	76 억		192192	N	N	0	N	00	N
77	20231215	130315	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	5	2	0.18	52576550	18637	73.02	2810	2840	2805	3665	1975	2820	2821.08	1.26	0	2620	2873	2846	2823	2796	2773	2835	2785	76	845	500	2030	5	1	15246000	431	19.09	0.58	12	0.12	148.00	4901.00	3855	20230420	-26.72	2575	20231031	9.71	3855	-26.72	20230420	2575	9.71	20231031	3855	-26.72	20230420	2575	9.71	20231031	1.95	N	017510	500	76 억		192192	N	N	0	N	00	N
78	20231215	120315	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	5	2	0.18	37047800	13140	51.48	2810	2840	2805	3665	1975	2820	2819.47	1.26	0	2621	2873	2846	2823	2796	2773	2835	2785	76	845	500	2030	5	1	15246000	431	19.09	0.58	12	0.09	148.00	4901.00	3855	20230420	-26.72	2575	20231031	9.71	3855	-26.72	20230420	2575	9.71	20231031	3855	-26.72	20230420	2575	9.71	20231031	1.95	N	017510	500	76 억		192192	N	N	0	N	00	N
79	20231215	110316	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	0	3	0.00	20556625	7290	28.56	2810	2840	2805	3665	1975	2820	2819.84	1.26	0	106	2873	2846	2823	2796	2773	2835	2785	76	845	500	2030	5	1	15246000	430	19.05	0.58	12	0.05	148.00	4901.00	3855	20230420	-26.85	2575	20231031	9.51	3855	-26.85	20230420	2575	9.51	20231031	3855	-26.85	20230420	2575	9.51	20231031	1.95	N	017510	500	76 억		192192	N	N	0	N	00	N
80	20231215	100317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	5	2	0.18	11709975	4156	16.28	2810	2840	2805	3665	1975	2820	2817.61	1.26	0	224	2873	2846	2823	2796	2773	2835	2785	76	845	500	2030	5	1	15246000	431	19.09	0.58	12	0.03	148.00	4901.00	3855	20230420	-26.72	2575	20231031	9.71	3855	-26.72	20230420	2575	9.71	20231031	3855	-26.72	20230420	2575	9.71	20231031	1.95	N	017510	500	76 억		192192	N	N	0	N	00	N
81	20231215	090315	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	0	3	0.00	118030	42	0.16	2810	2820	2810	3665	1975	2820	2810.24	1.26	0	-5	2873	2846	2823	2796	2773	2835	2785	76	845	500	2030	5	1	15246000	430	19.05	0.58	12	0.00	148.00	4901.00	3855	20230420	-26.85	2575	20231031	9.51	3855	-26.85	20230420	2575	9.51	20231031	3855	-26.85	20230420	2575	9.51	20231031	1.95	N	017510	500	76 억		192192	N	N	0	N	00	N
82	20231214	160316	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-5	5	-0.18	71906865	25520	152.00	2830	2850	2800	3670	1980	2825	2817.67	1.24	0	3333	2861	2842	2821	2802	2781	2832	2792	76	845	500	2030	5	1	15246000	430	19.05	0.58	12	0.17	148.00	4901.00	3855	20230420	-26.85	2575	20231031	9.51	3855	-26.85	20230420	2575	9.51	20231031	3855	-26.85	20230420	2575	9.51	20231031	1.97	N	017510	500	76 억		188859	N	N	0	N	00	N
83	20231214	150325	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	-10	5	-0.35	71024870	25207	150.13	2830	2850	2800	3670	1980	2825	2817.66	1.24	0	3336	2861	2842	2821	2802	2781	2832	2792	76	845	500	2030	5	1	15246000	429	19.02	0.57	12	0.17	148.00	4901.00	3855	20230420	-26.98	2575	20231031	9.32	3855	-26.98	20230420	2575	9.32	20231031	3855	-26.98	20230420	2575	9.32	20231031	1.97	N	017510	500	76 억		188859	N	N	0	N	00	N
84	20231214	140325	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-5	5	-0.18	62173775	22066	131.42	2830	2850	2800	3670	1980	2825	2817.63	1.24	0	3170	2861	2842	2821	2802	2781	2832	2792	76	845	500	2030	5	1	15246000	430	19.05	0.58	12	0.14	148.00	4901.00	3855	20230420	-26.85	2575	20231031	9.51	3855	-26.85	20230420	2575	9.51	20231031	3855	-26.85	20230420	2575	9.51	20231031	1.97	N	017510	500	76 억		188859	N	N	0	N	00	N
85	20231214	130320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	20	2	0.71	55952210	19865	118.31	2830	2850	2800	3670	1980	2825	2816.62	1.24	0	1947	2861	2842	2821	2802	2781	2832	2792	76	845	500	2030	5	1	15246000	434	19.22	0.58	12	0.13	148.00	4901.00	3855	20230420	-26.20	2575	20231031	10.49	3855	-26.20	20230420	2575	10.49	20231031	3855	-26.20	20230420	2575	10.49	20231031	1.97	N	017510	500	76 억		188859	N	N	0	N	00	N
86	20231214	120327	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	5	2	0.18	42432445	15095	89.90	2830	2835	2800	3670	1980	2825	2811.03	1.24	0	1947	2861	2842	2821	2802	2781	2832	2792	76	845	500	2030	5	1	15246000	431	19.12	0.58	12	0.10	148.00	4901.00	3855	20230420	-26.59	2575	20231031	9.90	3855	-26.59	20230420	2575	9.90	20231031	3855	-26.59	20230420	2575	9.90	20231031	1.97	N	017510	500	76 억		188859	N	N	0	N	00	N
87	20231214	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	-10	5	-0.35	40200950	14305	85.20	2830	2835	2800	3670	1980	2825	2810.27	1.24	0	1947	2861	2842	2821	2802	2781	2832	2792	76	845	500	2030	5	1	15246000	429	19.02	0.57	12	0.09	148.00	4901.00	3855	20230420	-26.98	2575	20231031	9.32	3855	-26.98	20230420	2575	9.32	20231031	3855	-26.98	20230420	2575	9.32	20231031	1.97	N	017510	500	76 억		188859	N	N	0	N	00	N
88	20231214	100313	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-5	5	-0.18	34714745	12357	73.60	2830	2835	2800	3670	1980	2825	2809.32	1.24	0	1936	2861	2842	2821	2802	2781	2832	2792	76	845	500	2030	5	1	15246000	430	19.05	0.58	12	0.08	148.00	4901.00	3855	20230420	-26.85	2575	20231031	9.51	3855	-26.85	20230420	2575	9.51	20231031	3855	-26.85	20230420	2575	9.51	20231031	1.97	N	017510	500	76 억		188859	N	N	0	N	00	N
89	20231214	090303	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	10	2	0.35	235060	83	0.49	2830	2835	2830	3670	1980	2825	2832.05	1.24	0	28	2861	2842	2821	2802	2781	2832	2792	76	845	500	2030	5	1	15246000	432	19.16	0.58	12	0.00	148.00	4901.00	3855	20230420	-26.46	2575	20231031	10.10	3855	-26.46	20230420	2575	10.10	20231031	3855	-26.46	20230420	2575	10.10	20231031	1.97	N	017510	500	76 억		188859	N	N	0	N	00	N
90	20231213	160313	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-10	5	-0.35	46929410	16670	70.84	2835	2840	2800	3685	1985	2835	2815.20	1.24	0	61	2878	2856	2838	2816	2798	2847	2807	76	850	500	2040	5	1	15246000	431	19.09	0.58	12	0.11	148.00	4901.00	3855	20230420	-26.72	2575	20231031	9.71	3855	-26.72	20230420	2575	9.71	20231031	3855	-26.72	20230420	2575	9.71	20231031	1.98	N	017510	500	76 억		188801	N	N	0	N	00	N
91	20231213	150322	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-10	5	-0.35	43963920	15620	66.38	2835	2840	2800	3685	1985	2835	2814.59	1.24	0	63	2878	2856	2838	2816	2798	2847	2807	76	850	500	2040	5	1	15246000	431	19.09	0.58	12	0.10	148.00	4901.00	3855	20230420	-26.72	2575	20231031	9.71	3855	-26.72	20230420	2575	9.71	20231031	3855	-26.72	20230420	2575	9.71	20231031	1.98	N	017510	500	76 억		188801	N	N	0	N	00	N
92	20231213	140321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	5	2	0.18	41566715	14772	62.77	2835	2840	2800	3685	1985	2835	2813.89	1.24	0	66	2878	2856	2838	2816	2798	2847	2807	76	850	500	2040	5	1	15246000	433	19.19	0.58	12	0.10	148.00	4901.00	3855	20230420	-26.33	2575	20231031	10.29	3855	-26.33	20230420	2575	10.29	20231031	3855	-26.33	20230420	2575	10.29	20231031	1.98	N	017510	500	76 억		188801	N	N	0	N	00	N
93	20231213	130320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	5	2	0.18	38837330	13809	58.68	2835	2840	2800	3685	1985	2835	2812.47	1.24	0	156	2878	2856	2838	2816	2798	2847	2807	76	850	500	2040	5	1	15246000	433	19.19	0.58	12	0.09	148.00	4901.00	3855	20230420	-26.33	2575	20231031	10.29	3855	-26.33	20230420	2575	10.29	20231031	3855	-26.33	20230420	2575	10.29	20231031	1.98	N	017510	500	76 억		188801	N	N	0	N	00	N
94	20231213	120318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-10	5	-0.35	36405680	12950	55.03	2835	2835	2800	3685	1985	2835	2811.25	1.24	0	339	2878	2856	2838	2816	2798	2847	2807	76	850	500	2040	5	1	15246000	431	19.09	0.58	12	0.08	148.00	4901.00	3855	20230420	-26.72	2575	20231031	9.71	3855	-26.72	20230420	2575	9.71	20231031	3855	-26.72	20230420	2575	9.71	20231031	1.98	N	017510	500	76 억		188801	N	N	0	N	00	N
95	20231213	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-25	5	-0.88	35374685	12584	53.48	2835	2835	2800	3685	1985	2835	2811.08	1.24	0	525	2878	2856	2838	2816	2798	2847	2807	76	850	500	2040	5	1	15246000	428	18.99	0.57	12	0.08	148.00	4901.00	3855	20230420	-27.11	2575	20231031	9.13	3855	-27.11	20230420	2575	9.13	20231031	3855	-27.11	20230420	2575	9.13	20231031	1.98	N	017510	500	76 억		188801	N	N	0	N	00	N
96	20231213	100324	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-15	5	-0.53	19868790	7057	29.99	2835	2835	2810	3685	1985	2835	2815.47	1.24	0	158	2878	2856	2838	2816	2798	2847	2807	76	850	500	2040	5	1	15246000	430	19.05	0.58	12	0.05	148.00	4901.00	3855	20230420	-26.85	2575	20231031	9.51	3855	-26.85	20230420	2575	9.51	20231031	3855	-26.85	20230420	2575	9.51	20231031	1.98	N	017510	500	76 억		188801	N	N	0	N	00	N
97	20231213	090317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-5	5	-0.18	25510	9	0.04	2835	2835	2830	3685	1985	2835	2834.44	1.24	0	-2	2878	2856	2838	2816	2798	2847	2807	76	850	500	2040	5	1	15246000	431	19.12	0.58	12	0.00	148.00	4901.00	3855	20230420	-26.59	2575	20231031	9.90	3855	-26.59	20230420	2575	9.90	20231031	3855	-26.59	20230420	2575	9.90	20231031	1.98	N	017510	500	76 억		188801	N	N	0	N	00	N
98	20231212	160306	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-5	5	-0.18	66520100	23502	130.10	2855	2860	2820	3690	1990	2840	2830.39	1.24	0	-372	2883	2861	2843	2821	2803	2852	2812	76	850	500	2040	5	1	15246000	432	19.16	0.58	12	0.15	148.00	4901.00	3855	20230420	-26.46	2575	20231031	10.10	3855	-26.46	20230420	2575	10.10	20231031	3855	-26.46	20230420	2575	10.10	20231031	1.98	N	017510	500	76 억		189173	N	N	0	N	00	N
99	20231212	150312	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-5	5	-0.18	62218160	21981	121.68	2855	2860	2820	3690	1990	2840	2830.54	1.24	0	-390	2883	2861	2843	2821	2803	2852	2812	76	850	500	2040	5	1	15246000	432	19.16	0.58	12	0.14	148.00	4901.00	3855	20230420	-26.46	2575	20231031	10.10	3855	-26.46	20230420	2575	10.10	20231031	3855	-26.46	20230420	2575	10.10	20231031	1.98	N	017510	500	76 억		189173	N	N	0	N	00	N
100	20231212	140300	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-5	5	-0.18	54260250	19174	106.14	2855	2860	2820	3690	1990	2840	2829.89	1.24	0	-440	2883	2861	2843	2821	2803	2852	2812	76	850	500	2040	5	1	15246000	432	19.16	0.58	12	0.13	148.00	4901.00	3855	20230420	-26.46	2575	20231031	10.10	3855	-26.46	20230420	2575	10.10	20231031	3855	-26.46	20230420	2575	10.10	20231031	1.98	N	017510	500	76 억		189173	N	N	0	N	00	N
101	20231212	130258	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-5	5	-0.18	31008445	10938	60.55	2855	2860	2820	3690	1990	2840	2834.93	1.24	0	-614	2883	2861	2843	2821	2803	2852	2812	76	850	500	2040	5	1	15246000	432	19.16	0.58	12	0.07	148.00	4901.00	3855	20230420	-26.46	2575	20231031	10.10	3855	-26.46	20230420	2575	10.10	20231031	3855	-26.46	20230420	2575	10.10	20231031	1.98	N	017510	500	76 억		189173	N	N	0	N	00	N
102	20231212	120256	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-5	5	-0.18	29539215	10420	57.68	2855	2860	2820	3690	1990	2840	2834.86	1.24	0	-614	2883	2861	2843	2821	2803	2852	2812	76	850	500	2040	5	1	15246000	432	19.16	0.58	12	0.07	148.00	4901.00	3855	20230420	-26.46	2575	20231031	10.10	3855	-26.46	20230420	2575	10.10	20231031	3855	-26.46	20230420	2575	10.10	20231031	1.98	N	017510	500	76 억		189173	N	N	0	N	00	N
103	20231212	110300	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-10	5	-0.35	29164345	10288	56.95	2855	2860	2820	3690	1990	2840	2834.79	1.24	0	-614	2883	2861	2843	2821	2803	2852	2812	76	850	500	2040	5	1	15246000	431	19.12	0.58	12	0.07	148.00	4901.00	3855	20230420	-26.59	2575	20231031	9.90	3855	-26.59	20230420	2575	9.90	20231031	3855	-26.59	20230420	2575	9.90	20231031	1.98	N	017510	500	76 억		189173	N	N	0	N	00	N
104	20231212	100311	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-5	5	-0.18	7845670	2756	15.26	2855	2860	2830	3690	1990	2840	2846.76	1.24	0	-1612	2883	2861	2843	2821	2803	2852	2812	76	850	500	2040	5	1	15246000	432	19.16	0.58	12	0.02	148.00	4901.00	3855	20230420	-26.46	2575	20231031	10.10	3855	-26.46	20230420	2575	10.10	20231031	3855	-26.46	20230420	2575	10.10	20231031	1.98	N	017510	500	76 억		189173	N	N	0	N	00	N
105	20231212	090308	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	5	2	0.18	2833690	996	5.51	2855	2855	2845	3690	1990	2840	2845.07	1.24	0	-990	2883	2861	2843	2821	2803	2852	2812	76	850	500	2040	5	1	15246000	434	19.22	0.58	12	0.01	148.00	4901.00	3855	20230420	-26.20	2575	20231031	10.49	3855	-26.20	20230420	2575	10.49	20231031	3855	-26.20	20230420	2575	10.49	20231031	1.98	N	017510	500	76 억		189173	N	N	0	N	00	N
106	20231211	160310	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	0	3	0.00	51505805	18065	144.67	2850	2865	2825	3690	1990	2840	2851.14	1.25	661	-777	2866	2852	2836	2822	2806	2845	2815	76	850	500	2040	5	1	15246000	433	19.19	0.58	12	0.12	148.00	4901.00	3855	20230420	-26.33	2575	20231031	10.29	3855	-26.33	20230420	2575	10.29	20231031	3855	-26.33	20230420	2575	10.29	20231031	1.99	N	017510	500	76 억		190611	N	N	0	N	00	N
107	20231211	150308	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	0	3	0.00	49357795	17308	138.61	2850	2865	2825	3690	1990	2840	2851.73	1.25	661	-762	2866	2852	2836	2822	2806	2845	2815	76	850	500	2040	5	1	15246000	433	19.19	0.58	12	0.11	148.00	4901.00	3855	20230420	-26.33	2575	20231031	10.29	3855	-26.33	20230420	2575	10.29	20231031	3855	-26.33	20230420	2575	10.29	20231031	1.99	N	017510	500	76 억		190611	N	N	0	N	00	N
108	20231211	140308	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	15	2	0.53	37376835	13103	104.93	2850	2865	2825	3690	1990	2840	2852.54	1.25	661	-758	2866	2852	2836	2822	2806	2845	2815	76	850	500	2040	5	1	15246000	435	19.29	0.58	12	0.09	148.00	4901.00	3855	20230420	-25.94	2575	20231031	10.87	3855	-25.94	20230420	2575	10.87	20231031	3855	-25.94	20230420	2575	10.87	20231031	1.99	N	017510	500	76 억		190611	N	N	0	N	00	N
109	20231211	130309	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	20	2	0.70	33727755	11827	94.71	2850	2865	2825	3690	1990	2840	2851.76	1.25	661	-758	2866	2852	2836	2822	2806	2845	2815	76	850	500	2040	5	1	15246000	436	19.32	0.58	12	0.08	148.00	4901.00	3855	20230420	-25.81	2575	20231031	11.07	3855	-25.81	20230420	2575	11.07	20231031	3855	-25.81	20230420	2575	11.07	20231031	1.99	N	017510	500	76 억		190611	N	N	0	N	00	N
110	20231211	120309	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	15	2	0.53	29892175	10484	83.96	2850	2865	2825	3690	1990	2840	2851.22	1.25	661	-507	2866	2852	2836	2822	2806	2845	2815	76	850	500	2040	5	1	15246000	435	19.29	0.58	12	0.07	148.00	4901.00	3855	20230420	-25.94	2575	20231031	10.87	3855	-25.94	20230420	2575	10.87	20231031	3855	-25.94	20230420	2575	10.87	20231031	1.99	N	017510	500	76 억		190611	N	N	0	N	00	N
111	20231211	110308	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	15	2	0.53	21453590	7530	60.30	2850	2865	2825	3690	1990	2840	2849.08	1.25	661	-499	2866	2852	2836	2822	2806	2845	2815	76	850	500	2040	5	1	15246000	435	19.29	0.58	12	0.05	148.00	4901.00	3855	20230420	-25.94	2575	20231031	10.87	3855	-25.94	20230420	2575	10.87	20231031	3855	-25.94	20230420	2575	10.87	20231031	1.99	N	017510	500	76 억		190611	N	N	0	N	00	N
112	20231211	100308	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	10	2	0.35	14663110	5144	41.19	2850	2865	2835	3690	1990	2840	2850.53	1.25	661	-598	2866	2852	2836	2822	2806	2845	2815	76	850	500	2040	5	1	15246000	435	19.26	0.58	12	0.03	148.00	4901.00	3855	20230420	-26.07	2575	20231031	10.68	3855	-26.07	20230420	2575	10.68	20231031	3855	-26.07	20230420	2575	10.68	20231031	1.99	N	017510	500	76 억		190611	N	N	0	N	00	N
113	20231211	090309	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	10	2	0.35	51300	18	0.14	2850	2850	2850	3690	1990	2840	2850.00	1.25	661	-1	2866	2852	2836	2822	2806	2845	2815	76	850	500	2040	5	1	15246000	435	19.26	0.58	12	0.00	148.00	4901.00	3855	20230420	-26.07	2575	20231031	10.68	3855	-26.07	20230420	2575	10.68	20231031	3855	-26.07	20230420	2575	10.68	20231031	1.99	N	017510	500	76 억		190611	N	N	0	N	00	N
114	20231208	160305	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-10	5	-0.35	35262165	12442	51.99	2850	2850	2820	3705	1995	2850	2834.12	1.25	0	-661	2890	2870	2835	2815	2780	2852	2797	76	855	500	2050	5	1	15246000	433	19.19	0.58	12	0.08	148.00	4901.00	3855	20230420	-26.33	2575	20231031	10.29	3855	-26.33	20230420	2575	10.29	20231031	3855	-26.33	20230420	2575	10.29	20231031	1.90	N	017510	500	76 억		190611	N	N	0	N	00	N
115	20231208	150307	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-10	5	-0.35	34353050	12122	50.65	2850	2850	2820	3705	1995	2850	2833.94	1.25	0	-653	2890	2870	2835	2815	2780	2852	2797	76	855	500	2050	5	1	15246000	433	19.19	0.58	12	0.08	148.00	4901.00	3855	20230420	-26.33	2575	20231031	10.29	3855	-26.33	20230420	2575	10.29	20231031	3855	-26.33	20230420	2575	10.29	20231031	1.90	N	017510	500	76 억		190611	N	N	0	N	00	N
116	20231208	140305	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-5	5	-0.18	27892365	9843	41.13	2850	2850	2820	3705	1995	2850	2833.73	1.25	0	-456	2890	2870	2835	2815	2780	2852	2797	76	855	500	2050	5	1	15246000	434	19.22	0.58	12	0.06	148.00	4901.00	3855	20230420	-26.20	2575	20231031	10.49	3855	-26.20	20230420	2575	10.49	20231031	3855	-26.20	20230420	2575	10.49	20231031	1.90	N	017510	500	76 억		190611	N	N	0	N	00	N
117	20231208	130306	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-15	5	-0.53	18825875	6648	27.78	2850	2850	2820	3705	1995	2850	2831.81	1.25	0	279	2890	2870	2835	2815	2780	2852	2797	76	855	500	2050	5	1	15246000	432	19.16	0.58	12	0.04	148.00	4901.00	3855	20230420	-26.46	2575	20231031	10.10	3855	-26.46	20230420	2575	10.10	20231031	3855	-26.46	20230420	2575	10.10	20231031	1.90	N	017510	500	76 억		190611	N	N	0	N	00	N
118	20231208	120302	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-15	5	-0.53	13590730	4800	20.06	2850	2850	2820	3705	1995	2850	2831.40	1.25	0	1056	2890	2870	2835	2815	2780	2852	2797	76	855	500	2050	5	1	15246000	432	19.16	0.58	12	0.03	148.00	4901.00	3855	20230420	-26.46	2575	20231031	10.10	3855	-26.46	20230420	2575	10.10	20231031	3855	-26.46	20230420	2575	10.10	20231031	1.90	N	017510	500	76 억		190611	N	N	0	N	00	N
119	20231208	110301	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-15	5	-0.53	11006480	3888	16.25	2850	2850	2820	3705	1995	2850	2830.88	1.25	0	1058	2890	2870	2835	2815	2780	2852	2797	76	855	500	2050	5	1	15246000	432	19.16	0.58	12	0.03	148.00	4901.00	3855	20230420	-26.46	2575	20231031	10.10	3855	-26.46	20230420	2575	10.10	20231031	3855	-26.46	20230420	2575	10.10	20231031	1.90	N	017510	500	76 억		190611	N	N	0	N	00	N
120	20231208	100307	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-20	5	-0.70	7390820	2611	10.91	2850	2850	2820	3705	1995	2850	2830.65	1.25	0	1075	2890	2870	2835	2815	2780	2852	2797	76	855	500	2050	5	1	15246000	431	19.12	0.58	12	0.02	148.00	4901.00	3855	20230420	-26.59	2575	20231031	9.90	3855	-26.59	20230420	2575	9.90	20231031	3855	-26.59	20230420	2575	9.90	20231031	1.90	N	017510	500	76 억		190611	N	N	0	N	00	N
121	20231208	090304	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	0	3	0.00	22800	8	0.03	2850	2850	2850	3705	1995	2850	2850.00	1.25	0	-1	2890	2870	2835	2815	2780	2852	2797	76	855	500	2050	5	1	15246000	435	19.26	0.58	12	0.00	148.00	4901.00	3855	20230420	-26.07	2575	20231031	10.68	3855	-26.07	20230420	2575	10.68	20231031	3855	-26.07	20230420	2575	10.68	20231031	1.90	N	017510	500	76 억		190611	N	N	0	N	00	N
122	20231207	160303	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-5	5	-0.18	67396770	23881	32.53	2855	2855	2800	3710	2000	2855	2822.08	1.28	0	-4155	2935	2895	2820	2780	2705	2915	2800	76	855	500	2050	5	1	15246000	435	19.26	0.58	12	0.16	148.00	4901.00	3855	20230420	-26.07	2575	20231031	10.68	3855	-26.07	20230420	2575	10.68	20231031	3855	-26.07	20230420	2575	10.68	20231031	1.93	N	017510	500	76 억		194745	N	N	0	N	00	N
123	20231207	150305	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-15	5	-0.53	63772140	22608	30.80	2855	2855	2800	3710	2000	2855	2820.78	1.28	0	-3911	2935	2895	2820	2780	2705	2915	2800	76	855	500	2050	5	1	15246000	433	19.19	0.58	12	0.15	148.00	4901.00	3855	20230420	-26.33	2575	20231031	10.29	3855	-26.33	20230420	2575	10.29	20231031	3855	-26.33	20230420	2575	10.29	20231031	1.93	N	017510	500	76 억		194745	N	N	0	N	00	N
124	20231207	140304	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-10	5	-0.35	48237300	17098	23.29	2855	2855	2800	3710	2000	2855	2821.22	1.28	0	-3122	2935	2895	2820	2780	2705	2915	2800	76	855	500	2050	5	1	15246000	434	19.22	0.58	12	0.11	148.00	4901.00	3855	20230420	-26.20	2575	20231031	10.49	3855	-26.20	20230420	2575	10.49	20231031	3855	-26.20	20230420	2575	10.49	20231031	1.93	N	017510	500	76 억		194745	N	N	0	N	00	N
125	20231207	130303	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-30	5	-1.05	38894660	13810	18.81	2855	2855	2800	3710	2000	2855	2816.41	1.28	0	-2762	2935	2895	2820	2780	2705	2915	2800	76	855	500	2050	5	1	15246000	431	19.09	0.58	12	0.09	148.00	4901.00	3855	20230420	-26.72	2575	20231031	9.71	3855	-26.72	20230420	2575	9.71	20231031	3855	-26.72	20230420	2575	9.71	20231031	1.93	N	017510	500	76 억		194745	N	N	0	N	00	N
126	20231207	120304	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-30	5	-1.05	32450550	11531	15.71	2855	2855	2800	3710	2000	2855	2814.20	1.28	0	-1721	2935	2895	2820	2780	2705	2915	2800	76	855	500	2050	5	1	15246000	431	19.09	0.58	12	0.08	148.00	4901.00	3855	20230420	-26.72	2575	20231031	9.71	3855	-26.72	20230420	2575	9.71	20231031	3855	-26.72	20230420	2575	9.71	20231031	1.93	N	017510	500	76 억		194745	N	N	0	N	00	N
127	20231207	110301	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-35	5	-1.23	26330260	9366	12.76	2855	2855	2800	3710	2000	2855	2811.26	1.28	0	-1578	2935	2895	2820	2780	2705	2915	2800	76	855	500	2050	5	1	15246000	430	19.05	0.58	12	0.06	148.00	4901.00	3855	20230420	-26.85	2575	20231031	9.51	3855	-26.85	20230420	2575	9.51	20231031	3855	-26.85	20230420	2575	9.51	20231031	1.93	N	017510	500	76 억		194745	N	N	0	N	00	N
128	20231207	100302	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	-40	5	-1.40	14235200	5065	6.90	2855	2855	2800	3710	2000	2855	2810.50	1.28	0	2109	2935	2895	2820	2780	2705	2915	2800	76	855	500	2050	5	1	15246000	429	19.02	0.57	12	0.03	148.00	4901.00	3855	20230420	-26.98	2575	20231031	9.32	3855	-26.98	20230420	2575	9.32	20231031	3855	-26.98	20230420	2575	9.32	20231031	1.93	N	017510	500	76 억		194745	N	N	0	N	00	N
129	20231207	090304	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	-40	5	-1.40	1384380	486	0.66	2855	2855	2815	3710	2000	2855	2848.52	1.28	0	-233	2935	2895	2820	2780	2705	2915	2800	76	855	500	2050	5	1	15246000	429	19.02	0.57	12	0.00	148.00	4901.00	3855	20230420	-26.98	2575	20231031	9.32	3855	-26.98	20230420	2575	9.32	20231031	3855	-26.98	20230420	2575	9.32	20231031	1.93	N	017510	500	76 억		194745	N	N	0	N	00	N
130	20231206	160258	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	20	2	0.71	199925375	71573	139.72	2840	2860	2745	3685	1985	2835	2793.05	1.23	0	6625	2951	2892	2856	2797	2761	2875	2780	76	850	500	2040	5	1	15246000	435	19.29	0.58	12	0.47	148.00	4901.00	3855	20230420	-25.94	2575	20231031	10.87	3855	-25.94	20230420	2575	10.87	20231031	3855	-25.94	20230420	2575	10.87	20231031	1.94	N	017510	500	76 억		188120	N	N	0	N	00	N
131	20231206	150305	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-35	5	-1.23	190854920	68375	133.47	2840	2860	2745	3685	1985	2835	2791.30	1.23	0	6684	2951	2892	2856	2797	2761	2875	2780	76	850	500	2040	5	1	15246000	427	18.92	0.57	12	0.45	148.00	4901.00	3855	20230420	-27.37	2575	20231031	8.74	3855	-27.37	20230420	2575	8.74	20231031	3855	-27.37	20230420	2575	8.74	20231031	1.94	N	017510	500	76 억		188120	N	N	0	N	00	N
132	20231206	140303	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-15	5	-0.53	170998655	61310	119.68	2840	2860	2745	3685	1985	2835	2789.08	1.23	0	3117	2951	2892	2856	2797	2761	2875	2780	76	850	500	2040	5	1	15246000	430	19.05	0.58	12	0.40	148.00	4901.00	3855	20230420	-26.85	2575	20231031	9.51	3855	-26.85	20230420	2575	9.51	20231031	3855	-26.85	20230420	2575	9.51	20231031	1.94	N	017510	500	76 억		188120	N	N	0	N	00	N
133	20231206	130302	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-10	5	-0.35	163099590	58507	114.21	2840	2860	2745	3685	1985	2835	2787.69	1.23	0	2226	2951	2892	2856	2797	2761	2875	2780	76	850	500	2040	5	1	15246000	431	19.09	0.58	12	0.38	148.00	4901.00	3855	20230420	-26.72	2575	20231031	9.71	3855	-26.72	20230420	2575	9.71	20231031	3855	-26.72	20230420	2575	9.71	20231031	1.94	N	017510	500	76 억		188120	N	N	0	N	00	N
134	20231206	120259	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-5	5	-0.18	154298620	55382	108.11	2840	2860	2745	3685	1985	2835	2786.08	1.23	0	2192	2951	2892	2856	2797	2761	2875	2780	76	850	500	2040	5	1	15246000	431	19.12	0.58	12	0.36	148.00	4901.00	3855	20230420	-26.59	2575	20231031	9.90	3855	-26.59	20230420	2575	9.90	20231031	3855	-26.59	20230420	2575	9.90	20231031	1.94	N	017510	500	76 억		188120	N	N	0	N	00	N
135	20231206	110304	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-30	5	-1.06	147075830	52818	103.11	2840	2860	2745	3685	1985	2835	2784.58	1.23	0	1818	2951	2892	2856	2797	2761	2875	2780	76	850	500	2040	5	1	15246000	428	18.95	0.57	12	0.35	148.00	4901.00	3855	20230420	-27.24	2575	20231031	8.93	3855	-27.24	20230420	2575	8.93	20231031	3855	-27.24	20230420	2575	8.93	20231031	1.94	N	017510	500	76 억		188120	N	N	0	N	00	N
136	20231206	100302	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	-55	5	-1.94	131154760	47128	92.00	2840	2860	2745	3685	1985	2835	2782.95	1.23	0	1511	2951	2892	2856	2797	2761	2875	2780	76	850	500	2040	5	1	15246000	424	18.78	0.57	12	0.31	148.00	4901.00	3855	20230420	-27.89	2575	20231031	7.96	3855	-27.89	20230420	2575	7.96	20231031	3855	-27.89	20230420	2575	7.96	20231031	1.94	N	017510	500	76 억		188120	N	N	0	N	00	N
137	20231206	090302	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	25	2	0.88	11011180	3870	7.55	2840	2860	2840	3685	1985	2835	2845.27	1.23	0	-75	2951	2892	2856	2797	2761	2875	2780	76	850	500	2040	5	1	15246000	436	19.32	0.58	12	0.03	148.00	4901.00	3855	20230420	-25.81	2575	20231031	11.07	3855	-25.81	20230420	2575	11.07	20231031	3855	-25.81	20230420	2575	11.07	20231031	1.94	N	017510	500	76 억		188120	N	N	0	N	00	N
138	20231205	160302	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-45	5	-1.56	144472500	50756	99.50	2865	2915	2820	3740	2020	2880	2846.41	1.20	0	5158	2920	2900	2865	2845	2810	2910	2855	76	860	500	2070	5	1	15246000	432	19.16	0.58	12	0.33	148.00	4901.00	3855	20230420	-26.46	2575	20231031	10.10	3855	-26.46	20230420	2575	10.10	20231031	3855	-26.46	20230420	2575	10.10	20231031	1.94	N	017510	500	76 억		182962	N	N	0	N	00	N
139	20231205	150302	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-55	5	-1.91	127670435	44809	87.84	2865	2915	2825	3740	2020	2880	2849.21	1.20	0	5171	2920	2900	2865	2845	2810	2910	2855	76	860	500	2070	5	1	15246000	431	19.09	0.58	12	0.29	148.00	4901.00	3855	20230420	-26.72	2575	20231031	9.71	3855	-26.72	20230420	2575	9.71	20231031	3855	-26.72	20230420	2575	9.71	20231031	1.94	N	017510	500	76 억		182962	N	N	0	N	00	N
140	20231205	140302	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-40	5	-1.39	110146965	38617	75.70	2865	2915	2830	3740	2020	2880	2852.29	1.20	0	5865	2920	2900	2865	2845	2810	2910	2855	76	860	500	2070	5	1	15246000	433	19.19	0.58	12	0.25	148.00	4901.00	3855	20230420	-26.33	2575	20231031	10.29	3855	-26.33	20230420	2575	10.29	20231031	3855	-26.33	20230420	2575	10.29	20231031	1.94	N	017510	500	76 억		182962	N	N	0	N	00	N
141	20231205	130303	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	0	3	0.00	75086080	26304	51.57	2865	2915	2830	3740	2020	2880	2854.55	1.20	0	5022	2920	2900	2865	2845	2810	2910	2855	76	860	500	2070	5	1	15246000	439	19.46	0.59	12	0.17	148.00	4901.00	3855	20230420	-25.29	2575	20231031	11.84	3855	-25.29	20230420	2575	11.84	20231031	3855	-25.29	20230420	2575	11.84	20231031	1.94	N	017510	500	76 억		182962	N	N	0	N	00	N
142	20231205	120301	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	0	3	0.00	64805090	22728	44.56	2865	2915	2830	3740	2020	2880	2851.33	1.20	0	4874	2920	2900	2865	2845	2810	2910	2855	76	860	500	2070	5	1	15246000	439	19.46	0.59	12	0.15	148.00	4901.00	3855	20230420	-25.29	2575	20231031	11.84	3855	-25.29	20230420	2575	11.84	20231031	3855	-25.29	20230420	2575	11.84	20231031	1.94	N	017510	500	76 억		182962	N	N	0	N	00	N
143	20231205	110300	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	-15	5	-0.52	51330700	18067	35.42	2865	2865	2830	3740	2020	2880	2841.13	1.20	0	3206	2920	2900	2865	2845	2810	2910	2855	76	860	500	2070	5	1	15246000	437	19.36	0.58	12	0.12	148.00	4901.00	3855	20230420	-25.68	2575	20231031	11.26	3855	-25.68	20230420	2575	11.26	20231031	3855	-25.68	20230420	2575	11.26	20231031	1.94	N	017510	500	76 억		182962	N	N	0	N	00	N
144	20231205	100300	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-35	5	-1.22	38895400	13718	26.89	2865	2865	2830	3740	2020	2880	2835.36	1.20	0	4758	2920	2900	2865	2845	2810	2910	2855	76	860	500	2070	5	1	15246000	434	19.22	0.58	12	0.09	148.00	4901.00	3855	20230420	-26.20	2575	20231031	10.49	3855	-26.20	20230420	2575	10.49	20231031	3855	-26.20	20230420	2575	10.49	20231031	1.94	N	017510	500	76 억		182962	N	N	0	N	00	N
145	20231205	090259	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	-15	5	-0.52	504240	176	0.35	2865	2865	2865	3740	2020	2880	2865.00	1.20	0	-22	2920	2900	2865	2845	2810	2910	2855	76	860	500	2070	5	1	15246000	437	19.36	0.58	12	0.00	148.00	4901.00	3855	20230420	-25.68	2575	20231031	11.26	3855	-25.68	20230420	2575	11.26	20231031	3855	-25.68	20230420	2575	11.26	20231031	1.94	N	017510	500	76 억		182962	N	N	0	N	00	N
146	20231204	160301	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	20	2	0.70	145576980	51009	181.65	2835	2885	2830	3715	2005	2860	2853.94	1.14	0	9294	2953	2906	2878	2831	2803	2892	2817	76	855	500	2050	5	1	15246000	439	19.46	0.59	12	0.33	148.00	4901.00	3855	20230420	-25.29	2575	20231031	11.84	3855	-25.29	20230420	2575	11.84	20231031	3855	-25.29	20230420	2575	11.84	20231031	1.93	N	017510	500	76 억		173268	N	N	0	N	00	N
147	20231204	150303	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	0	3	0.00	134705935	47232	168.20	2835	2885	2830	3715	2005	2860	2852.01	1.14	0	8823	2953	2906	2878	2831	2803	2892	2817	76	855	500	2050	5	1	15246000	436	19.32	0.58	12	0.31	148.00	4901.00	3855	20230420	-25.81	2575	20231031	11.07	3855	-25.81	20230420	2575	11.07	20231031	3855	-25.81	20230420	2575	11.07	20231031	1.93	N	017510	500	76 억		173268	N	N	0	N	00	N
148	20231204	140300	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	0	3	0.00	126298030	44293	157.73	2835	2885	2830	3715	2005	2860	2851.42	1.14	0	8849	2953	2906	2878	2831	2803	2892	2817	76	855	500	2050	5	1	15246000	436	19.32	0.58	12	0.29	148.00	4901.00	3855	20230420	-25.81	2575	20231031	11.07	3855	-25.81	20230420	2575	11.07	20231031	3855	-25.81	20230420	2575	11.07	20231031	1.93	N	017510	500	76 억		173268	N	N	0	N	00	N
149	20231204	130300	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	10	2	0.35	112734895	39560	140.88	2835	2885	2830	3715	2005	2860	2849.72	1.14	0	6926	2953	2906	2878	2831	2803	2892	2817	76	855	500	2050	5	1	15246000	438	19.39	0.59	12	0.26	148.00	4901.00	3855	20230420	-25.55	2575	20231031	11.46	3855	-25.55	20230420	2575	11.46	20231031	3855	-25.55	20230420	2575	11.46	20231031	1.93	N	017510	500	76 억		173268	N	N	0	N	00	N
150	20231204	120300	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	5	2	0.17	96131635	33793	120.34	2835	2880	2830	3715	2005	2860	2844.72	1.14	0	6507	2953	2906	2878	2831	2803	2892	2817	76	855	500	2050	5	1	15246000	437	19.36	0.58	12	0.22	148.00	4901.00	3855	20230420	-25.68	2575	20231031	11.26	3855	-25.68	20230420	2575	11.26	20231031	3855	-25.68	20230420	2575	11.26	20231031	1.93	N	017510	500	76 억		173268	N	N	0	N	00	N
151	20231204	110300	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	0	3	0.00	84656040	29784	106.06	2835	2880	2830	3715	2005	2860	2842.33	1.14	0	6084	2953	2906	2878	2831	2803	2892	2817	76	855	500	2050	5	1	15246000	436	19.32	0.58	12	0.20	148.00	4901.00	3855	20230420	-25.81	2575	20231031	11.07	3855	-25.81	20230420	2575	11.07	20231031	3855	-25.81	20230420	2575	11.07	20231031	1.93	N	017510	500	76 억		173268	N	N	0	N	00	N
152	20231204	100300	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	-5	5	-0.17	42669885	15015	53.47	2835	2855	2835	3715	2005	2860	2841.82	1.14	0	4751	2953	2906	2878	2831	2803	2892	2817	76	855	500	2050	5	1	15246000	435	19.29	0.58	12	0.10	148.00	4901.00	3855	20230420	-25.94	2575	20231031	10.87	3855	-25.94	20230420	2575	10.87	20231031	3855	-25.94	20230420	2575	10.87	20231031	1.93	N	017510	500	76 억		173268	N	N	0	N	00	N
153	20231204	090300	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-25	5	-0.87	3796065	1339	4.77	2835	2835	2835	3715	2005	2860	2835.00	1.14	0	96	2953	2906	2878	2831	2803	2892	2817	76	855	500	2050	5	1	15246000	432	19.16	0.58	12	0.01	148.00	4901.00	3855	20230420	-26.46	2575	20231031	10.10	3855	-26.46	20230420	2575	10.10	20231031	3855	-26.46	20230420	2575	10.10	20231031	1.93	N	017510	500	76 억		173268	N	N	0	N	00	N
154	20231201	160300	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2860	-20	5	-0.69	80792280	28063	57.31	2925	2925	2850	3740	2020	2880	2878.96	1.14	0	52	2990	2935	2885	2830	2780	2962	2857	76	860	500	2070	5	1	15246000	436	19.32	0.58	12	0.18	148.00	4901.00	3855	20230420	-25.81	2575	20231031	11.07	3855	-25.81	20230420	2575	11.07	20231031	3855	-25.81	20230420	2575	11.07	20231031	1.90	N	017510	500	76 억		173216	N	N	0	N	00	N
155	20231201	150259	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2865	-15	5	-0.52	69493910	24112	49.24	2925	2925	2850	3740	2020	2880	2882.13	1.14	0	-236	2990	2935	2885	2830	2780	2962	2857	76	860	500	2070	5	1	15246000	437	19.36	0.58	12	0.16	148.00	4901.00	3855	20230420	-25.68	2575	20231031	11.26	3855	-25.68	20230420	2575	11.26	20231031	3855	-25.68	20230420	2575	11.26	20231031	1.90	N	017510	500	76 억		173216	N	N	0	N	00	N
156	20231201	140259	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2865	-15	5	-0.52	59121220	20504	41.88	2925	2925	2850	3740	2020	2880	2883.40	1.14	0	-752	2990	2935	2885	2830	2780	2962	2857	76	860	500	2070	5	1	15246000	437	19.36	0.58	12	0.13	148.00	4901.00	3855	20230420	-25.68	2575	20231031	11.26	3855	-25.68	20230420	2575	11.26	20231031	3855	-25.68	20230420	2575	11.26	20231031	1.90	N	017510	500	76 억		173216	N	N	0	N	00	N
157	20231201	130259	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2890	10	2	0.35	50970540	17671	36.09	2925	2925	2850	3740	2020	2880	2884.42	1.14	0	-827	2990	2935	2885	2830	2780	2962	2857	76	860	500	2070	5	1	15246000	441	19.53	0.59	12	0.12	148.00	4901.00	3855	20230420	-25.03	2575	20231031	12.23	3855	-25.03	20230420	2575	12.23	20231031	3855	-25.03	20230420	2575	12.23	20231031	1.90	N	017510	500	76 억		173216	N	N	0	N	00	N
158	20231201	120300	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2890	10	2	0.35	46177960	16011	32.70	2925	2925	2850	3740	2020	2880	2884.14	1.14	0	-746	2990	2935	2885	2830	2780	2962	2857	76	860	500	2070	5	1	15246000	441	19.53	0.59	12	0.11	148.00	4901.00	3855	20230420	-25.03	2575	20231031	12.23	3855	-25.03	20230420	2575	12.23	20231031	3855	-25.03	20230420	2575	12.23	20231031	1.90	N	017510	500	76 억		173216	N	N	0	N	00	N
159	20231201	110300	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2900	20	2	0.69	35431935	12299	25.12	2925	2925	2850	3740	2020	2880	2880.88	1.14	0	-377	2990	2935	2885	2830	2780	2962	2857	76	860	500	2070	5	1	15246000	442	19.59	0.59	12	0.08	148.00	4901.00	3855	20230420	-24.77	2575	20231031	12.62	3855	-24.77	20230420	2575	12.62	20231031	3855	-24.77	20230420	2575	12.62	20231031	1.90	N	017510	500	76 억		173216	N	N	0	N	00	N
160	20231201	100300	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2880	0	3	0.00	31293785	10870	22.20	2925	2925	2850	3740	2020	2880	2878.91	1.14	0	-377	2990	2935	2885	2830	2780	2962	2857	76	860	500	2070	5	1	15246000	439	19.46	0.59	12	0.07	148.00	4901.00	3855	20230420	-25.29	2575	20231031	11.84	3855	-25.29	20230420	2575	11.84	20231031	3855	-25.29	20230420	2575	11.84	20231031	1.90	N	017510	500	76 억		173216	N	N	0	N	00	N
161	20231201	090256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2920	40	2	1.39	2927920	1001	2.04	2925	2925	2920	3740	2020	2880	2925.00	1.14	0	-1	2990	2935	2885	2830	2780	2962	2857	76	860	500	2070	5	1	15246000	445	19.73	0.60	12	0.01	148.00	4901.00	3855	20230420	-24.25	2575	20231031	13.40	3855	-24.25	20230420	2575	13.40	20231031	3855	-24.25	20230420	2575	13.40	20231031	1.90	N	017510	500	76 억		173216	N	N	0	N	00	N