KissMeData/026910/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	160415	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	60	2	1.56	28979235	7434	135.68	3850	3925	3830	5010	2700	3855	3898.22	0.49	0	-447	3921	3887	3846	3812	3771	3905	3830	32	1155	500	2690	5	1	6405405	251	21.87	0.91	12	0.12	179.00	4287.00	5210	20230202	-24.86	3370	20231024	16.17	5210	-24.86	20230202	3370	16.17	20231024	5210	-24.86	20230202	3370	16.17	20231024	0.36	N	026910	500	32 억		31562	N	N	0	N	00	N
3	20231229	150412	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	60	2	1.56	28979235	7434	135.68	3850	3925	3830	5010	2700	3855	3898.22	0.49	0	-447	3921	3887	3846	3812	3771	3905	3830	32	1155	500	2690	5	1	6405405	251	21.87	0.91	12	0.12	179.00	4287.00	5210	20230202	-24.86	3370	20231024	16.17	5210	-24.86	20230202	3370	16.17	20231024	5210	-24.86	20230202	3370	16.17	20231024	0.36	N	026910	500	32 억		31562	N	N	0	N	00	N
4	20231229	140412	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	60	2	1.56	28979235	7434	135.68	3850	3925	3830	5010	2700	3855	3898.22	0.49	0	-447	3921	3887	3846	3812	3771	3905	3830	32	1155	500	2690	5	1	6405405	251	21.87	0.91	12	0.12	179.00	4287.00	5210	20230202	-24.86	3370	20231024	16.17	5210	-24.86	20230202	3370	16.17	20231024	5210	-24.86	20230202	3370	16.17	20231024	0.36	N	026910	500	32 억		31562	N	N	0	N	00	N
5	20231229	130412	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	60	2	1.56	28979235	7434	135.68	3850	3925	3830	5010	2700	3855	3898.22	0.49	0	-447	3921	3887	3846	3812	3771	3905	3830	32	1155	500	2690	5	1	6405405	251	21.87	0.91	12	0.12	179.00	4287.00	5210	20230202	-24.86	3370	20231024	16.17	5210	-24.86	20230202	3370	16.17	20231024	5210	-24.86	20230202	3370	16.17	20231024	0.36	N	026910	500	32 억		31562	N	N	0	N	00	N
6	20231229	120412	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	60	2	1.56	28979235	7434	135.68	3850	3925	3830	5010	2700	3855	3898.22	0.49	0	-447	3921	3887	3846	3812	3771	3905	3830	32	1155	500	2690	5	1	6405405	251	21.87	0.91	12	0.12	179.00	4287.00	5210	20230202	-24.86	3370	20231024	16.17	5210	-24.86	20230202	3370	16.17	20231024	5210	-24.86	20230202	3370	16.17	20231024	0.36	N	026910	500	32 억		31562	N	N	0	N	00	N
7	20231229	110358	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	60	2	1.56	28979235	7434	135.68	3850	3925	3830	5010	2700	3855	3898.22	0.49	0	-447	3921	3887	3846	3812	3771	3905	3830	32	1155	500	2690	5	1	6405405	251	21.87	0.91	12	0.12	179.00	4287.00	5210	20230202	-24.86	3370	20231024	16.17	5210	-24.86	20230202	3370	16.17	20231024	5210	-24.86	20230202	3370	16.17	20231024	0.36	N	026910	500	32 억		31562	N	N	0	N	00	N
8	20231229	100401	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	60	2	1.56	28979235	7434	135.68	3850	3925	3830	5010	2700	3855	3898.22	0.49	0	-447	3921	3887	3846	3812	3771	3905	3830	32	1155	500	2690	5	1	6405405	251	21.87	0.91	12	0.12	179.00	4287.00	5210	20230202	-24.86	3370	20231024	16.17	5210	-24.86	20230202	3370	16.17	20231024	5210	-24.86	20230202	3370	16.17	20231024	0.36	N	026910	500	32 억		31562	N	N	0	N	00	N
9	20231229	090400	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	60	2	1.56	28979235	7434	135.68	3850	3925	3830	5010	2700	3855	3898.22	0.49	0	-447	3921	3887	3846	3812	3771	3905	3830	32	1155	500	2690	5	1	6405405	251	21.87	0.91	12	0.12	179.00	4287.00	5210	20230202	-24.86	3370	20231024	16.17	5210	-24.86	20230202	3370	16.17	20231024	5210	-24.86	20230202	3370	16.17	20231024	0.36	N	026910	500	32 억		31562	N	N	0	N	00	N
10	20231228	160357	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	60	2	1.56	28975465	7433	135.66	3850	3925	3830	5010	2700	3855	3898.22	0.49	0	-447	3921	3887	3846	3812	3771	3905	3830	32	1155	500	2690	5	1	6405405	251	21.87	0.91	12	0.12	179.00	4287.00	5210	20230202	-24.86	3370	20231024	16.17	5210	-24.86	20230202	3370	16.17	20231024	5210	-24.86	20230202	3370	16.17	20231024	0.36	N	026910	500	32 억		31562	N	N	0	N	00	N
11	20231228	150402	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	65	2	1.69	28470855	7304	133.31	3850	3925	3830	5010	2700	3855	3897.98	0.49	0	-447	3921	3887	3846	3812	3771	3905	3830	32	1155	500	2690	5	1	6405405	251	21.90	0.91	12	0.11	179.00	4287.00	5210	20230202	-24.76	3370	20231024	16.32	5210	-24.76	20230202	3370	16.32	20231024	5210	-24.76	20230202	3370	16.32	20231024	0.36	N	026910	500	32 억		31562	N	N	0	N	00	N
12	20231228	140357	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	0	3	0.00	6506930	1698	30.99	3850	3875	3830	5010	2700	3855	3832.11	0.49	0	-447	3921	3887	3846	3812	3771	3905	3830	32	1155	500	2690	5	1	6405405	247	21.54	0.90	12	0.03	179.00	4287.00	5210	20230202	-26.01	3370	20231024	14.39	5210	-26.01	20230202	3370	14.39	20231024	5210	-26.01	20230202	3370	14.39	20231024	0.36	N	026910	500	32 억		31562	N	N	0	N	00	N
13	20231228	130358	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	0	3	0.00	6449325	1683	30.72	3850	3875	3830	5010	2700	3855	3832.04	0.49	0	-446	3921	3887	3846	3812	3771	3905	3830	32	1155	500	2690	5	1	6405405	247	21.54	0.90	12	0.03	179.00	4287.00	5210	20230202	-26.01	3370	20231024	14.39	5210	-26.01	20230202	3370	14.39	20231024	5210	-26.01	20230202	3370	14.39	20231024	0.36	N	026910	500	32 억		31562	N	N	0	N	00	N
14	20231228	120359	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	-25	5	-0.65	5350090	1396	25.48	3850	3875	3830	5010	2700	3855	3832.44	0.49	0	-160	3921	3887	3846	3812	3771	3905	3830	32	1155	500	2690	5	1	6405405	245	21.40	0.89	12	0.02	179.00	4287.00	5210	20230202	-26.49	3370	20231024	13.65	5210	-26.49	20230202	3370	13.65	20231024	5210	-26.49	20230202	3370	13.65	20231024	0.36	N	026910	500	32 억		31562	N	N	0	N	00	N
15	20231228	110358	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	-5	5	-0.13	1237680	323	5.90	3850	3850	3830	5010	2700	3855	3831.83	0.49	0	1	3921	3887	3846	3812	3771	3905	3830	32	1155	500	2690	5	1	6405405	247	21.51	0.90	12	0.01	179.00	4287.00	5210	20230202	-26.10	3370	20231024	14.24	5210	-26.10	20230202	3370	14.24	20231024	5210	-26.10	20230202	3370	14.24	20231024	0.36	N	026910	500	32 억		31562	N	N	0	N	00	N
16	20231228	100356	57	100.00	KOSDAQ		금속	N	N	N	N		N	3835	-20	5	-0.52	1149280	300	5.48	3850	3850	3830	5010	2700	3855	3830.93	0.49	0	1	3921	3887	3846	3812	3771	3905	3830	32	1155	500	2690	5	1	6405405	246	21.42	0.89	12	0.00	179.00	4287.00	5210	20230202	-26.39	3370	20231024	13.80	5210	-26.39	20230202	3370	13.80	20231024	5210	-26.39	20230202	3370	13.80	20231024	0.36	N	026910	500	32 억		31562	N	N	0	N	00	N
17	20231228	090357	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	-25	5	-0.65	279845	73	1.33	3850	3850	3830	5010	2700	3855	3833.49	0.49	0	1	3921	3887	3846	3812	3771	3905	3830	32	1155	500	2690	5	1	6405405	245	21.40	0.89	12	0.00	179.00	4287.00	5210	20230202	-26.49	3370	20231024	13.65	5210	-26.49	20230202	3370	13.65	20231024	5210	-26.49	20230202	3370	13.65	20231024	0.36	N	026910	500	32 억		31562	N	N	0	N	00	N
18	20231227	160356	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	5	2	0.13	21011720	5477	68.13	3850	3880	3805	5000	2695	3850	3836.36	0.49	0	-4	3920	3885	3865	3830	3810	3875	3820	32	1150	500	2690	5	1	6405405	247	21.54	0.90	12	0.09	179.00	4287.00	5210	20230202	-26.01	3370	20231024	14.39	5210	-26.01	20230202	3370	14.39	20231024	5210	-26.01	20230202	3370	14.39	20231024	0.36	N	026910	500	32 억		31568	N	N	0	N	00	N
19	20231227	150400	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	30	2	0.78	19808960	5165	64.25	3850	3880	3805	5000	2695	3850	3835.23	0.49	0	-1	3920	3885	3865	3830	3810	3875	3820	32	1150	500	2690	5	1	6405405	249	21.68	0.91	12	0.08	179.00	4287.00	5210	20230202	-25.53	3370	20231024	15.13	5210	-25.53	20230202	3370	15.13	20231024	5210	-25.53	20230202	3370	15.13	20231024	0.36	N	026910	500	32 억		31568	N	N	0	N	00	N
20	20231227	140358	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	30	2	0.78	19808960	5165	64.25	3850	3880	3805	5000	2695	3850	3835.23	0.49	0	-1	3920	3885	3865	3830	3810	3875	3820	32	1150	500	2690	5	1	6405405	249	21.68	0.91	12	0.08	179.00	4287.00	5210	20230202	-25.53	3370	20231024	15.13	5210	-25.53	20230202	3370	15.13	20231024	5210	-25.53	20230202	3370	15.13	20231024	0.36	N	026910	500	32 억		31568	N	N	0	N	00	N
21	20231227	130355	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	0	3	0.00	19373850	5052	62.84	3850	3880	3805	5000	2695	3850	3834.89	0.49	0	0	3920	3885	3865	3830	3810	3875	3820	32	1150	500	2690	5	1	6405405	247	21.51	0.90	12	0.08	179.00	4287.00	5210	20230202	-26.10	3370	20231024	14.24	5210	-26.10	20230202	3370	14.24	20231024	5210	-26.10	20230202	3370	14.24	20231024	0.36	N	026910	500	32 억		31568	N	N	0	N	00	N
22	20231227	120354	57	100.00	KOSDAQ		금속	N	N	N	N		N	3835	-15	5	-0.39	9100400	2382	29.63	3850	3850	3805	5000	2695	3850	3820.49	0.49	0	366	3920	3885	3865	3830	3810	3875	3820	32	1150	500	2690	5	1	6405405	246	21.42	0.89	12	0.04	179.00	4287.00	5210	20230202	-26.39	3370	20231024	13.80	5210	-26.39	20230202	3370	13.80	20231024	5210	-26.39	20230202	3370	13.80	20231024	0.36	N	026910	500	32 억		31568	N	N	0	N	00	N
23	20231227	110358	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	-10	5	-0.26	7133500	1869	23.25	3850	3850	3805	5000	2695	3850	3816.75	0.49	0	368	3920	3885	3865	3830	3810	3875	3820	32	1150	500	2690	5	1	6405405	246	21.45	0.90	12	0.03	179.00	4287.00	5210	20230202	-26.30	3370	20231024	13.95	5210	-26.30	20230202	3370	13.95	20231024	5210	-26.30	20230202	3370	13.95	20231024	0.36	N	026910	500	32 억		31568	N	N	0	N	00	N
24	20231227	100358	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	0	3	0.00	1310870	341	4.24	3850	3850	3815	5000	2695	3850	3844.19	0.49	0	2	3920	3885	3865	3830	3810	3875	3820	32	1150	500	2690	5	1	6405405	247	21.51	0.90	12	0.01	179.00	4287.00	5210	20230202	-26.10	3370	20231024	14.24	5210	-26.10	20230202	3370	14.24	20231024	5210	-26.10	20230202	3370	14.24	20231024	0.36	N	026910	500	32 억		31568	N	N	0	N	00	N
25	20231227	090358	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	-25	5	-0.65	122450	32	0.40	3850	3850	3825	5000	2695	3850	3826.56	0.49	0	2	3920	3885	3865	3830	3810	3875	3820	32	1150	500	2690	5	1	6405405	245	21.37	0.89	12	0.00	179.00	4287.00	5210	20230202	-26.58	3370	20231024	13.50	5210	-26.58	20230202	3370	13.50	20231024	5210	-26.58	20230202	3370	13.50	20231024	0.36	N	026910	500	32 억		31568	N	N	0	N	00	N
26	20231226	160358	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	-10	5	-0.26	31003985	8032	141.26	3860	3900	3845	5010	2705	3860	3860.06	0.49	0	-447	3910	3885	3855	3830	3800	3897	3842	32	1150	500	2700	5	1	6405405	247	21.51	0.90	12	0.13	179.00	4287.00	5210	20230202	-26.10	3370	20231024	14.24	5210	-26.10	20230202	3370	14.24	20231024	5210	-26.10	20230202	3370	14.24	20231024	0.36	N	026910	500	32 억		31566	N	N	0	N	00	N
27	20231226	150356	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	30	2	0.78	29036465	7521	132.27	3860	3900	3845	5010	2705	3860	3860.72	0.49	0	-449	3910	3885	3855	3830	3800	3897	3842	32	1150	500	2700	5	1	6405405	249	21.73	0.91	12	0.12	179.00	4287.00	5210	20230202	-25.34	3370	20231024	15.43	5210	-25.34	20230202	3370	15.43	20231024	5210	-25.34	20230202	3370	15.43	20231024	0.36	N	026910	500	32 억		31566	N	N	0	N	00	N
28	20231226	140358	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	20	2	0.52	26935625	6979	122.74	3860	3900	3845	5010	2705	3860	3859.53	0.49	0	-449	3910	3885	3855	3830	3800	3897	3842	32	1150	500	2700	5	1	6405405	249	21.68	0.91	12	0.11	179.00	4287.00	5210	20230202	-25.53	3370	20231024	15.13	5210	-25.53	20230202	3370	15.13	20231024	5210	-25.53	20230202	3370	15.13	20231024	0.36	N	026910	500	32 억		31566	N	N	0	N	00	N
29	20231226	130358	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	-10	5	-0.26	26340555	6825	120.03	3860	3900	3845	5010	2705	3860	3859.42	0.49	0	-449	3910	3885	3855	3830	3800	3897	3842	32	1150	500	2700	5	1	6405405	247	21.51	0.90	12	0.11	179.00	4287.00	5210	20230202	-26.10	3370	20231024	14.24	5210	-26.10	20230202	3370	14.24	20231024	5210	-26.10	20230202	3370	14.24	20231024	0.36	N	026910	500	32 억		31566	N	N	0	N	00	N
30	20231226	120357	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	-5	5	-0.13	15654485	4053	71.28	3860	3900	3845	5010	2705	3860	3862.44	0.49	0	0	3910	3885	3855	3830	3800	3897	3842	32	1150	500	2700	5	1	6405405	247	21.54	0.90	12	0.06	179.00	4287.00	5210	20230202	-26.01	3370	20231024	14.39	5210	-26.01	20230202	3370	14.39	20231024	5210	-26.01	20230202	3370	14.39	20231024	0.36	N	026910	500	32 억		31566	N	N	0	N	00	N
31	20231226	110400	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	40	2	1.04	15477030	4007	70.47	3860	3900	3845	5010	2705	3860	3862.50	0.49	0	1	3910	3885	3855	3830	3800	3897	3842	32	1150	500	2700	5	1	6405405	250	21.79	0.91	12	0.06	179.00	4287.00	5210	20230202	-25.14	3370	20231024	15.73	5210	-25.14	20230202	3370	15.73	20231024	5210	-25.14	20230202	3370	15.73	20231024	0.36	N	026910	500	32 억		31566	N	N	0	N	00	N
32	20231226	100357	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	25	2	0.65	10176510	2634	46.32	3860	3895	3845	5010	2705	3860	3863.52	0.49	0	-3	3910	3885	3855	3830	3800	3897	3842	32	1150	500	2700	5	1	6405405	249	21.70	0.91	12	0.04	179.00	4287.00	5210	20230202	-25.43	3370	20231024	15.28	5210	-25.43	20230202	3370	15.28	20231024	5210	-25.43	20230202	3370	15.28	20231024	0.36	N	026910	500	32 억		31566	N	N	0	N	00	N
33	20231226	090358	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	0	3	0.00	1516980	393	6.91	3860	3860	3860	5010	2705	3860	3860.00	0.49	0	-2	3910	3885	3855	3830	3800	3897	3842	32	1150	500	2700	5	1	6405405	247	21.56	0.90	12	0.01	179.00	4287.00	5210	20230202	-25.91	3370	20231024	14.54	5210	-25.91	20230202	3370	14.54	20231024	5210	-25.91	20230202	3370	14.54	20231024	0.36	N	026910	500	32 억		31566	N	N	0	N	00	N
34	20231222	160353	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	20	2	0.52	21887155	5684	208.97	3830	3880	3825	4990	2690	3840	3850.61	0.49	0	0	3890	3865	3830	3805	3770	3877	3817	32	1150	500	2680	5	1	6405405	247	21.56	0.90	12	0.09	179.00	4287.00	5210	20230202	-25.91	3370	20231024	14.54	5210	-25.91	20230202	3370	14.54	20231024	5210	-25.91	20230202	3370	14.54	20231024	0.36	N	026910	500	32 억		31566	N	N	0	N	00	N
35	20231222	150353	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	0	3	0.00	16670300	4329	159.15	3830	3880	3825	4990	2690	3840	3850.84	0.49	0	-2	3890	3865	3830	3805	3770	3877	3817	32	1150	500	2680	5	1	6405405	246	21.45	0.90	12	0.07	179.00	4287.00	5210	20230202	-26.30	3370	20231024	13.95	5210	-26.30	20230202	3370	13.95	20231024	5210	-26.30	20230202	3370	13.95	20231024	0.36	N	026910	500	32 억		31566	N	N	0	N	00	N
36	20231222	140351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	25	2	0.65	14270295	3704	136.18	3830	3880	3825	4990	2690	3840	3852.67	0.49	0	-2	3890	3865	3830	3805	3770	3877	3817	32	1150	500	2680	5	1	6405405	248	21.59	0.90	12	0.06	179.00	4287.00	5210	20230202	-25.82	3370	20231024	14.69	5210	-25.82	20230202	3370	14.69	20231024	5210	-25.82	20230202	3370	14.69	20231024	0.36	N	026910	500	32 억		31566	N	N	0	N	00	N
37	20231222	130350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	25	2	0.65	14258740	3701	136.07	3830	3880	3825	4990	2690	3840	3852.67	0.49	0	-2	3890	3865	3830	3805	3770	3877	3817	32	1150	500	2680	5	1	6405405	248	21.59	0.90	12	0.06	179.00	4287.00	5210	20230202	-25.82	3370	20231024	14.69	5210	-25.82	20230202	3370	14.69	20231024	5210	-25.82	20230202	3370	14.69	20231024	0.36	N	026910	500	32 억		31566	N	N	0	N	00	N
38	20231222	120350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	20	2	0.52	7735700	2011	73.93	3830	3880	3825	4990	2690	3840	3846.69	0.49	0	-1	3890	3865	3830	3805	3770	3877	3817	32	1150	500	2680	5	1	6405405	247	21.56	0.90	12	0.03	179.00	4287.00	5210	20230202	-25.91	3370	20231024	14.54	5210	-25.91	20230202	3370	14.54	20231024	5210	-25.91	20230202	3370	14.54	20231024	0.36	N	026910	500	32 억		31566	N	N	0	N	00	N
39	20231222	110352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	-10	5	-0.26	5031815	1312	48.24	3830	3880	3825	4990	2690	3840	3835.22	0.49	0	-1	3890	3865	3830	3805	3770	3877	3817	32	1150	500	2680	5	1	6405405	245	21.40	0.89	12	0.02	179.00	4287.00	5210	20230202	-26.49	3370	20231024	13.65	5210	-26.49	20230202	3370	13.65	20231024	5210	-26.49	20230202	3370	13.65	20231024	0.36	N	026910	500	32 억		31566	N	N	0	N	00	N
40	20231222	100350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	5	2	0.13	2337535	609	22.39	3830	3880	3825	4990	2690	3840	3838.32	0.49	0	-1	3890	3865	3830	3805	3770	3877	3817	32	1150	500	2680	5	1	6405405	246	21.48	0.90	12	0.01	179.00	4287.00	5210	20230202	-26.20	3370	20231024	14.09	5210	-26.20	20230202	3370	14.09	20231024	5210	-26.20	20230202	3370	14.09	20231024	0.36	N	026910	500	32 억		31566	N	N	0	N	00	N
41	20231222	090351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	0	3	0.00	459890	120	4.41	3830	3840	3830	4990	2690	3840	3832.42	0.49	0	0	3890	3865	3830	3805	3770	3877	3817	32	1150	500	2680	5	1	6405405	246	21.45	0.90	12	0.00	179.00	4287.00	5210	20230202	-26.30	3370	20231024	13.95	5210	-26.30	20230202	3370	13.95	20231024	5210	-26.30	20230202	3370	13.95	20231024	0.36	N	026910	500	32 억		31566	N	N	0	N	00	N
42	20231221	160349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	10	2	0.26	10376685	2713	80.89	3830	3855	3795	4975	2685	3830	3824.80	0.49	0	-1	3886	3857	3831	3802	3776	3845	3790	32	1145	500	2680	5	1	6405405	246	21.45	0.90	12	0.04	179.00	4287.00	5210	20230202	-26.30	3370	20231024	13.95	5210	-26.30	20230202	3370	13.95	20231024	5210	-26.30	20230202	3370	13.95	20231024	0.36	N	026910	500	32 억		31567	N	N	0	N	00	N
43	20231221	150350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	-15	5	-0.39	9283380	2428	72.39	3830	3855	3795	4975	2685	3830	3823.47	0.49	0	-2	3886	3857	3831	3802	3776	3845	3790	32	1145	500	2680	5	1	6405405	244	21.31	0.89	12	0.04	179.00	4287.00	5210	20230202	-26.78	3370	20231024	13.20	5210	-26.78	20230202	3370	13.20	20231024	5210	-26.78	20230202	3370	13.20	20231024	0.36	N	026910	500	32 억		31567	N	N	0	N	00	N
44	20231221	140348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	-10	5	-0.26	8548695	2236	66.67	3830	3855	3795	4975	2685	3830	3823.21	0.49	0	-4	3886	3857	3831	3802	3776	3845	3790	32	1145	500	2680	5	1	6405405	245	21.34	0.89	12	0.03	179.00	4287.00	5210	20230202	-26.68	3370	20231024	13.35	5210	-26.68	20230202	3370	13.35	20231024	5210	-26.68	20230202	3370	13.35	20231024	0.36	N	026910	500	32 억		31567	N	N	0	N	00	N
45	20231221	130350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	-10	5	-0.26	7919070	2071	61.75	3830	3855	3795	4975	2685	3830	3823.79	0.49	0	-4	3886	3857	3831	3802	3776	3845	3790	32	1145	500	2680	5	1	6405405	245	21.34	0.89	12	0.03	179.00	4287.00	5210	20230202	-26.68	3370	20231024	13.35	5210	-26.68	20230202	3370	13.35	20231024	5210	-26.68	20230202	3370	13.35	20231024	0.36	N	026910	500	32 억		31567	N	N	0	N	00	N
46	20231221	120350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3835	5	2	0.13	7449155	1948	58.08	3830	3855	3795	4975	2685	3830	3824.00	0.49	0	-3	3886	3857	3831	3802	3776	3845	3790	32	1145	500	2680	5	1	6405405	246	21.42	0.89	12	0.03	179.00	4287.00	5210	20230202	-26.39	3370	20231024	13.80	5210	-26.39	20230202	3370	13.80	20231024	5210	-26.39	20230202	3370	13.80	20231024	0.36	N	026910	500	32 억		31567	N	N	0	N	00	N
47	20231221	110350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	-15	5	-0.39	4936570	1295	38.61	3830	3855	3795	4975	2685	3830	3812.02	0.49	0	-1	3886	3857	3831	3802	3776	3845	3790	32	1145	500	2680	5	1	6405405	244	21.31	0.89	12	0.02	179.00	4287.00	5210	20230202	-26.78	3370	20231024	13.20	5210	-26.78	20230202	3370	13.20	20231024	5210	-26.78	20230202	3370	13.20	20231024	0.36	N	026910	500	32 억		31567	N	N	0	N	00	N
48	20231221	100348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	20	2	0.52	1105295	289	8.62	3830	3855	3805	4975	2685	3830	3824.55	0.49	0	0	3886	3857	3831	3802	3776	3845	3790	32	1145	500	2680	5	1	6405405	247	21.51	0.90	12	0.00	179.00	4287.00	5210	20230202	-26.10	3370	20231024	14.24	5210	-26.10	20230202	3370	14.24	20231024	5210	-26.10	20230202	3370	14.24	20231024	0.36	N	026910	500	32 억		31567	N	N	0	N	00	N
49	20231221	090350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	0	3	0.00	582160	152	4.53	3830	3830	3830	4975	2685	3830	3830.00	0.49	0	0	3886	3857	3831	3802	3776	3845	3790	32	1145	500	2680	5	1	6405405	245	21.40	0.89	12	0.00	179.00	4287.00	5210	20230202	-26.49	3370	20231024	13.65	5210	-26.49	20230202	3370	13.65	20231024	5210	-26.49	20230202	3370	13.65	20231024	0.36	N	026910	500	32 억		31567	N	N	0	N	00	N
50	20231220	160349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	-30	5	-0.78	12869300	3352	62.63	3860	3860	3805	5010	2705	3860	3839.29	0.49	0	-19	3886	3872	3846	3832	3806	3880	3840	32	1150	500	2700	5	1	6405405	245	21.40	0.89	12	0.05	179.00	4287.00	5210	20230202	-26.49	3370	20231024	13.65	5210	-26.49	20230202	3370	13.65	20231024	5210	-26.49	20230202	3370	13.65	20231024	0.36	N	026910	500	32 억		31586	N	N	0	N	00	N
51	20231220	150409	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	-45	5	-1.17	10033880	2613	48.82	3860	3860	3805	5010	2705	3860	3839.98	0.49	0	-5	3886	3872	3846	3832	3806	3880	3840	32	1150	500	2700	5	1	6405405	244	21.31	0.89	12	0.04	179.00	4287.00	5210	20230202	-26.78	3370	20231024	13.20	5210	-26.78	20230202	3370	13.20	20231024	5210	-26.78	20230202	3370	13.20	20231024	0.36	N	026910	500	32 억		31586	N	N	0	N	00	N
52	20231220	140413	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	-10	5	-0.26	9837565	2562	47.87	3860	3860	3805	5010	2705	3860	3839.80	0.49	0	-3	3886	3872	3846	3832	3806	3880	3840	32	1150	500	2700	5	1	6405405	247	21.51	0.90	12	0.04	179.00	4287.00	5210	20230202	-26.10	3370	20231024	14.24	5210	-26.10	20230202	3370	14.24	20231024	5210	-26.10	20230202	3370	14.24	20231024	0.36	N	026910	500	32 억		31586	N	N	0	N	00	N
53	20231220	130412	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	-10	5	-0.26	9776380	2546	47.57	3860	3860	3810	5010	2705	3860	3839.90	0.49	0	-3	3886	3872	3846	3832	3806	3880	3840	32	1150	500	2700	5	1	6405405	247	21.51	0.90	12	0.04	179.00	4287.00	5210	20230202	-26.10	3370	20231024	14.24	5210	-26.10	20230202	3370	14.24	20231024	5210	-26.10	20230202	3370	14.24	20231024	0.36	N	026910	500	32 억		31586	N	N	0	N	00	N
54	20231220	120348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	0	3	0.00	6283425	1631	30.47	3860	3860	3825	5010	2705	3860	3852.50	0.49	0	-1	3886	3872	3846	3832	3806	3880	3840	32	1150	500	2700	5	1	6405405	247	21.56	0.90	12	0.03	179.00	4287.00	5210	20230202	-25.91	3370	20231024	14.54	5210	-25.91	20230202	3370	14.54	20231024	5210	-25.91	20230202	3370	14.54	20231024	0.36	N	026910	500	32 억		31586	N	N	0	N	00	N
55	20231220	110350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	0	3	0.00	4656535	1209	22.59	3860	3860	3825	5010	2705	3860	3851.56	0.49	0	0	3886	3872	3846	3832	3806	3880	3840	32	1150	500	2700	5	1	6405405	247	21.56	0.90	12	0.02	179.00	4287.00	5210	20230202	-25.91	3370	20231024	14.54	5210	-25.91	20230202	3370	14.54	20231024	5210	-25.91	20230202	3370	14.54	20231024	0.36	N	026910	500	32 억		31586	N	N	0	N	00	N
56	20231220	100349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	-30	5	-0.78	4128150	1071	20.01	3860	3860	3830	5010	2705	3860	3854.48	0.49	0	0	3886	3872	3846	3832	3806	3880	3840	32	1150	500	2700	5	1	6405405	245	21.40	0.89	12	0.02	179.00	4287.00	5210	20230202	-26.49	3370	20231024	13.65	5210	-26.49	20230202	3370	13.65	20231024	5210	-26.49	20230202	3370	13.65	20231024	0.36	N	026910	500	32 억		31586	N	N	0	N	00	N
57	20231220	090349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	-30	5	-0.78	3388900	878	16.41	3860	3860	3830	5010	2705	3860	3859.79	0.49	0	0	3886	3872	3846	3832	3806	3880	3840	32	1150	500	2700	5	1	6405405	245	21.40	0.89	12	0.01	179.00	4287.00	5210	20230202	-26.49	3370	20231024	13.65	5210	-26.49	20230202	3370	13.65	20231024	5210	-26.49	20230202	3370	13.65	20231024	0.36	N	026910	500	32 억		31586	N	N	0	N	00	N
58	20231219	160350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	35	2	0.92	20467750	5346	83.62	3845	3860	3820	4970	2680	3825	3828.61	0.49	0	13	3918	3871	3848	3801	3778	3860	3790	32	1145	500	2670	5	1	6405405	247	21.56	0.90	12	0.08	179.00	4287.00	5210	20230202	-25.91	3370	20231024	14.54	5210	-25.91	20230202	3370	14.54	20231024	5210	-25.91	20230202	3370	14.54	20231024	0.36	N	026910	500	32 억		31573	N	N	0	N	00	N
59	20231219	150351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3835	10	2	0.26	19437430	5078	79.43	3845	3860	3820	4970	2680	3825	3827.77	0.49	0	19	3918	3871	3848	3801	3778	3860	3790	32	1145	500	2670	5	1	6405405	246	21.42	0.89	12	0.08	179.00	4287.00	5210	20230202	-26.39	3370	20231024	13.80	5210	-26.39	20230202	3370	13.80	20231024	5210	-26.39	20230202	3370	13.80	20231024	0.36	N	026910	500	32 억		31573	N	N	0	N	00	N
60	20231219	140350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	0	3	0.00	19039850	4974	77.80	3845	3860	3820	4970	2680	3825	3827.87	0.49	0	14	3918	3871	3848	3801	3778	3860	3790	32	1145	500	2670	5	1	6405405	245	21.37	0.89	12	0.08	179.00	4287.00	5210	20230202	-26.58	3370	20231024	13.50	5210	-26.58	20230202	3370	13.50	20231024	5210	-26.58	20230202	3370	13.50	20231024	0.36	N	026910	500	32 억		31573	N	N	0	N	00	N
61	20231219	130350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	15	2	0.39	17881250	4671	73.06	3845	3860	3820	4970	2680	3825	3828.14	0.49	0	14	3918	3871	3848	3801	3778	3860	3790	32	1145	500	2670	5	1	6405405	246	21.45	0.90	12	0.07	179.00	4287.00	5210	20230202	-26.30	3370	20231024	13.95	5210	-26.30	20230202	3370	13.95	20231024	5210	-26.30	20230202	3370	13.95	20231024	0.36	N	026910	500	32 억		31573	N	N	0	N	00	N
62	20231219	120350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	15	2	0.39	16125750	4212	65.88	3845	3860	3820	4970	2680	3825	3828.53	0.49	0	15	3918	3871	3848	3801	3778	3860	3790	32	1145	500	2670	5	1	6405405	246	21.45	0.90	12	0.07	179.00	4287.00	5210	20230202	-26.30	3370	20231024	13.95	5210	-26.30	20230202	3370	13.95	20231024	5210	-26.30	20230202	3370	13.95	20231024	0.36	N	026910	500	32 억		31573	N	N	0	N	00	N
63	20231219	110350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	0	3	0.00	6245960	1629	25.48	3845	3860	3820	4970	2680	3825	3834.23	0.49	0	19	3918	3871	3848	3801	3778	3860	3790	32	1145	500	2670	5	1	6405405	245	21.37	0.89	12	0.03	179.00	4287.00	5210	20230202	-26.58	3370	20231024	13.50	5210	-26.58	20230202	3370	13.50	20231024	5210	-26.58	20230202	3370	13.50	20231024	0.36	N	026910	500	32 억		31573	N	N	0	N	00	N
64	20231219	100348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	-5	5	-0.13	5974120	1558	24.37	3845	3860	3820	4970	2680	3825	3834.48	0.49	0	20	3918	3871	3848	3801	3778	3860	3790	32	1145	500	2670	5	1	6405405	245	21.34	0.89	12	0.02	179.00	4287.00	5210	20230202	-26.68	3370	20231024	13.35	5210	-26.68	20230202	3370	13.35	20231024	5210	-26.68	20230202	3370	13.35	20231024	0.36	N	026910	500	32 억		31573	N	N	0	N	00	N
65	20231219	090349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	5	2	0.13	3220185	838	13.11	3845	3860	3825	4970	2680	3825	3842.70	0.49	0	18	3918	3871	3848	3801	3778	3860	3790	32	1145	500	2670	5	1	6405405	245	21.40	0.89	12	0.01	179.00	4287.00	5210	20230202	-26.49	3370	20231024	13.65	5210	-26.49	20230202	3370	13.65	20231024	5210	-26.49	20230202	3370	13.65	20231024	0.36	N	026910	500	32 억		31573	N	N	0	N	00	N
66	20231218	160350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	-25	5	-0.65	24624430	6390	58.72	3875	3895	3825	5000	2695	3850	3853.59	0.49	0	-60	3913	3881	3838	3806	3763	3897	3822	32	1150	500	2690	5	1	6405405	245	21.37	0.89	12	0.10	179.00	4287.00	5210	20230202	-26.58	3370	20231024	13.50	5210	-26.58	20230202	3370	13.50	20231024	5210	-26.58	20230202	3370	13.50	20231024	0.36	N	026910	500	32 억		31633	N	N	0	N	00	N
67	20231218	150348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	-10	5	-0.26	24092650	6251	57.44	3875	3895	3825	5000	2695	3850	3854.21	0.49	0	-41	3913	3881	3838	3806	3763	3897	3822	32	1150	500	2690	5	1	6405405	246	21.45	0.90	12	0.10	179.00	4287.00	5210	20230202	-26.30	3370	20231024	13.95	5210	-26.30	20230202	3370	13.95	20231024	5210	-26.30	20230202	3370	13.95	20231024	0.36	N	026910	500	32 억		31633	N	N	0	N	00	N
68	20231218	140347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	-25	5	-0.65	23292580	6042	55.52	3875	3895	3825	5000	2695	3850	3855.11	0.49	0	-66	3913	3881	3838	3806	3763	3897	3822	32	1150	500	2690	5	1	6405405	245	21.37	0.89	12	0.09	179.00	4287.00	5210	20230202	-26.58	3370	20231024	13.50	5210	-26.58	20230202	3370	13.50	20231024	5210	-26.58	20230202	3370	13.50	20231024	0.36	N	026910	500	32 억		31633	N	N	0	N	00	N
69	20231218	130348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	-20	5	-0.52	22710745	5890	54.13	3875	3895	3825	5000	2695	3850	3855.81	0.49	0	-63	3913	3881	3838	3806	3763	3897	3822	32	1150	500	2690	5	1	6405405	245	21.40	0.89	12	0.09	179.00	4287.00	5210	20230202	-26.49	3370	20231024	13.65	5210	-26.49	20230202	3370	13.65	20231024	5210	-26.49	20230202	3370	13.65	20231024	0.36	N	026910	500	32 억		31633	N	N	0	N	00	N
70	20231218	120345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	-20	5	-0.52	21710160	5630	51.74	3875	3895	3825	5000	2695	3850	3856.16	0.49	0	-59	3913	3881	3838	3806	3763	3897	3822	32	1150	500	2690	5	1	6405405	245	21.40	0.89	12	0.09	179.00	4287.00	5210	20230202	-26.49	3370	20231024	13.65	5210	-26.49	20230202	3370	13.65	20231024	5210	-26.49	20230202	3370	13.65	20231024	0.36	N	026910	500	32 억		31633	N	N	0	N	00	N
71	20231218	110347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	0	3	0.00	17218200	4466	41.04	3875	3890	3825	5000	2695	3850	3855.40	0.49	0	-55	3913	3881	3838	3806	3763	3897	3822	32	1150	500	2690	5	1	6405405	247	21.51	0.90	12	0.07	179.00	4287.00	5210	20230202	-26.10	3370	20231024	14.24	5210	-26.10	20230202	3370	14.24	20231024	5210	-26.10	20230202	3370	14.24	20231024	0.36	N	026910	500	32 억		31633	N	N	0	N	00	N
72	20231218	100346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	-10	5	-0.26	14216455	3685	33.86	3875	3890	3830	5000	2695	3850	3857.93	0.49	0	-55	3913	3881	3838	3806	3763	3897	3822	32	1150	500	2690	5	1	6405405	246	21.45	0.90	12	0.06	179.00	4287.00	5210	20230202	-26.30	3370	20231024	13.95	5210	-26.30	20230202	3370	13.95	20231024	5210	-26.30	20230202	3370	13.95	20231024	0.36	N	026910	500	32 억		31633	N	N	0	N	00	N
73	20231218	090344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	0	3	0.00	9987665	2587	23.77	3875	3875	3850	5000	2695	3850	3860.71	0.49	0	-43	3913	3881	3838	3806	3763	3897	3822	32	1150	500	2690	5	1	6405405	247	21.51	0.90	12	0.04	179.00	4287.00	5210	20230202	-26.10	3370	20231024	14.24	5210	-26.10	20230202	3370	14.24	20231024	5210	-26.10	20230202	3370	14.24	20231024	0.36	N	026910	500	32 억		31633	N	N	0	N	00	N
74	20231215	160344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	15	2	0.39	40311990	10554	174.22	3810	3870	3795	4985	2685	3835	3819.59	0.49	0	-4	3881	3857	3816	3792	3751	3870	3805	32	1150	500	2680	5	1	6405405	247	21.51	0.90	12	0.16	179.00	4287.00	5210	20230202	-26.10	3370	20231024	14.24	5210	-26.10	20230202	3370	14.24	20231024	5210	-26.10	20230202	3370	14.24	20231024	0.36	N	026910	500	32 억		31637	N	N	0	N	00	N
75	20231215	150347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	-35	5	-0.91	37843360	9909	163.57	3810	3860	3795	4985	2685	3835	3819.09	0.49	0	7	3881	3857	3816	3792	3751	3870	3805	32	1150	500	2680	5	1	6405405	243	21.23	0.89	12	0.15	179.00	4287.00	5210	20230202	-27.06	3370	20231024	12.76	5210	-27.06	20230202	3370	12.76	20231024	5210	-27.06	20230202	3370	12.76	20231024	0.36	N	026910	500	32 억		31637	N	N	0	N	00	N
76	20231215	140346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	-35	5	-0.91	35163185	9204	151.93	3810	3860	3795	4985	2685	3835	3820.42	0.49	0	-2	3881	3857	3816	3792	3751	3870	3805	32	1150	500	2680	5	1	6405405	243	21.23	0.89	12	0.14	179.00	4287.00	5210	20230202	-27.06	3370	20231024	12.76	5210	-27.06	20230202	3370	12.76	20231024	5210	-27.06	20230202	3370	12.76	20231024	0.36	N	026910	500	32 억		31637	N	N	0	N	00	N
77	20231215	130345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	-35	5	-0.91	24632765	6434	106.21	3810	3860	3795	4985	2685	3835	3828.53	0.49	0	9	3881	3857	3816	3792	3751	3870	3805	32	1150	500	2680	5	1	6405405	243	21.23	0.89	12	0.10	179.00	4287.00	5210	20230202	-27.06	3370	20231024	12.76	5210	-27.06	20230202	3370	12.76	20231024	5210	-27.06	20230202	3370	12.76	20231024	0.36	N	026910	500	32 억		31637	N	N	0	N	00	N
78	20231215	120345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	-30	5	-0.78	23940805	6252	103.20	3810	3860	3795	4985	2685	3835	3829.30	0.49	0	5	3881	3857	3816	3792	3751	3870	3805	32	1150	500	2680	5	1	6405405	244	21.26	0.89	12	0.10	179.00	4287.00	5210	20230202	-26.97	3370	20231024	12.91	5210	-26.97	20230202	3370	12.91	20231024	5210	-26.97	20230202	3370	12.91	20231024	0.36	N	026910	500	32 억		31637	N	N	0	N	00	N
79	20231215	110345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	-30	5	-0.78	4571365	1201	19.83	3810	3835	3795	4985	2685	3835	3806.30	0.49	0	-3	3881	3857	3816	3792	3751	3870	3805	32	1150	500	2680	5	1	6405405	244	21.26	0.89	12	0.02	179.00	4287.00	5210	20230202	-26.97	3370	20231024	12.91	5210	-26.97	20230202	3370	12.91	20231024	5210	-26.97	20230202	3370	12.91	20231024	0.36	N	026910	500	32 억		31637	N	N	0	N	00	N
80	20231215	100347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	-30	5	-0.78	3992980	1049	17.32	3810	3835	3795	4985	2685	3835	3806.46	0.49	0	-2	3881	3857	3816	3792	3751	3870	3805	32	1150	500	2680	5	1	6405405	244	21.26	0.89	12	0.02	179.00	4287.00	5210	20230202	-26.97	3370	20231024	12.91	5210	-26.97	20230202	3370	12.91	20231024	5210	-26.97	20230202	3370	12.91	20231024	0.36	N	026910	500	32 억		31637	N	N	0	N	00	N
81	20231215	090345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	-35	5	-0.91	1315710	346	5.71	3810	3810	3800	4985	2685	3835	3802.63	0.49	0	0	3881	3857	3816	3792	3751	3870	3805	32	1150	500	2680	5	1	6405405	243	21.23	0.89	12	0.01	179.00	4287.00	5210	20230202	-27.06	3370	20231024	12.76	5210	-27.06	20230202	3370	12.76	20231024	5210	-27.06	20230202	3370	12.76	20231024	0.36	N	026910	500	32 억		31637	N	N	0	N	00	N
82	20231214	160344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3835	60	2	1.59	22958035	6055	88.68	3775	3840	3775	4905	2645	3775	3791.58	0.49	0	26	3958	3866	3813	3721	3668	3840	3695	32	1130	500	2640	5	1	6405405	246	21.42	0.89	12	0.09	179.00	4287.00	5210	20230202	-26.39	3370	20231024	13.80	5210	-26.39	20230202	3370	13.80	20231024	5210	-26.39	20230202	3370	13.80	20231024	0.36	N	026910	500	32 억		31611	N	N	0	N	00	N
83	20231214	150356	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	15	2	0.40	18638960	4917	72.01	3775	3840	3775	4905	2645	3775	3790.72	0.49	0	79	3958	3866	3813	3721	3668	3840	3695	32	1130	500	2640	5	1	6405405	243	21.17	0.88	12	0.08	179.00	4287.00	5210	20230202	-27.26	3370	20231024	12.46	5210	-27.26	20230202	3370	12.46	20231024	5210	-27.26	20230202	3370	12.46	20231024	0.36	N	026910	500	32 억		31611	N	N	0	N	00	N
84	20231214	140354	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	5	2	0.13	14121390	3722	54.51	3775	3840	3775	4905	2645	3775	3794.03	0.49	0	19	3958	3866	3813	3721	3668	3840	3695	32	1130	500	2640	5	1	6405405	242	21.12	0.88	12	0.06	179.00	4287.00	5210	20230202	-27.45	3370	20231024	12.17	5210	-27.45	20230202	3370	12.17	20231024	5210	-27.45	20230202	3370	12.17	20231024	0.36	N	026910	500	32 억		31611	N	N	0	N	00	N
85	20231214	130351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	0	3	0.00	12151810	3206	46.95	3775	3835	3775	4905	2645	3775	3790.33	0.49	0	20	3958	3866	3813	3721	3668	3840	3695	32	1130	500	2640	5	1	6405405	242	21.09	0.88	12	0.05	179.00	4287.00	5210	20230202	-27.54	3370	20231024	12.02	5210	-27.54	20230202	3370	12.02	20231024	5210	-27.54	20230202	3370	12.02	20231024	0.36	N	026910	500	32 억		31611	N	N	0	N	00	N
86	20231214	120358	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	0	3	0.00	9799550	2587	37.89	3775	3835	3775	4905	2645	3775	3788.00	0.49	0	12	3958	3866	3813	3721	3668	3840	3695	32	1130	500	2640	5	1	6405405	242	21.09	0.88	12	0.04	179.00	4287.00	5210	20230202	-27.54	3370	20231024	12.02	5210	-27.54	20230202	3370	12.02	20231024	5210	-27.54	20230202	3370	12.02	20231024	0.36	N	026910	500	32 억		31611	N	N	0	N	00	N
87	20231214	110346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	45	2	1.19	4305220	1140	16.70	3775	3835	3775	4905	2645	3775	3776.51	0.49	0	11	3958	3866	3813	3721	3668	3840	3695	32	1130	500	2640	5	1	6405405	245	21.34	0.89	12	0.02	179.00	4287.00	5210	20230202	-26.68	3370	20231024	13.35	5210	-26.68	20230202	3370	13.35	20231024	5210	-26.68	20230202	3370	13.35	20231024	0.36	N	026910	500	32 억		31611	N	N	0	N	00	N
88	20231214	100342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	0	3	0.00	3153030	835	12.23	3775	3835	3775	4905	2645	3775	3776.08	0.49	0	13	3958	3866	3813	3721	3668	3840	3695	32	1130	500	2640	5	1	6405405	242	21.09	0.88	12	0.01	179.00	4287.00	5210	20230202	-27.54	3370	20231024	12.02	5210	-27.54	20230202	3370	12.02	20231024	5210	-27.54	20230202	3370	12.02	20231024	0.36	N	026910	500	32 억		31611	N	N	0	N	00	N
89	20231214	090332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	5	2	0.13	1532720	406	5.95	3775	3780	3775	4905	2645	3775	3775.17	0.49	0	14	3958	3866	3813	3721	3668	3840	3695	32	1130	500	2640	5	1	6405405	242	21.12	0.88	12	0.01	179.00	4287.00	5210	20230202	-27.45	3370	20231024	12.17	5210	-27.45	20230202	3370	12.17	20231024	5210	-27.45	20230202	3370	12.17	20231024	0.36	N	026910	500	32 억		31611	N	N	0	N	00	N
90	20231213	160342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	-15	5	-0.40	25780310	6826	75.53	3790	3905	3760	4925	2655	3790	3776.78	0.49	0	-121	3850	3820	3775	3745	3700	3835	3760	32	1135	500	2650	5	1	6405405	242	21.09	0.88	12	0.11	179.00	4287.00	5210	20230202	-27.54	3370	20231024	12.02	5210	-27.54	20230202	3370	12.02	20231024	5210	-27.54	20230202	3370	12.02	20231024	0.36	N	026910	500	32 억		31634	N	N	0	N	00	N
91	20231213	150352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	-30	5	-0.79	17020755	4502	49.81	3790	3905	3760	4925	2655	3790	3780.71	0.49	0	-24	3850	3820	3775	3745	3700	3835	3760	32	1135	500	2650	5	1	6405405	241	21.01	0.88	12	0.07	179.00	4287.00	5210	20230202	-27.83	3370	20231024	11.57	5210	-27.83	20230202	3370	11.57	20231024	5210	-27.83	20230202	3370	11.57	20231024	0.36	N	026910	500	32 억		31634	N	N	0	N	00	N
92	20231213	140351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	-5	5	-0.13	7322970	1927	21.32	3790	3905	3770	4925	2655	3790	3800.19	0.49	0	-9	3850	3820	3775	3745	3700	3835	3760	32	1135	500	2650	5	1	6405405	242	21.15	0.88	12	0.03	179.00	4287.00	5210	20230202	-27.35	3370	20231024	12.31	5210	-27.35	20230202	3370	12.31	20231024	5210	-27.35	20230202	3370	12.31	20231024	0.36	N	026910	500	32 억		31634	N	N	0	N	00	N
93	20231213	130349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	-10	5	-0.26	7319185	1926	21.31	3790	3905	3770	4925	2655	3790	3800.20	0.49	0	-9	3850	3820	3775	3745	3700	3835	3760	32	1135	500	2650	5	1	6405405	242	21.12	0.88	12	0.03	179.00	4287.00	5210	20230202	-27.45	3370	20231024	12.17	5210	-27.45	20230202	3370	12.17	20231024	5210	-27.45	20230202	3370	12.17	20231024	0.36	N	026910	500	32 억		31634	N	N	0	N	00	N
94	20231213	120350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	-15	5	-0.40	7137780	1878	20.78	3790	3905	3770	4925	2655	3790	3800.73	0.49	0	-11	3850	3820	3775	3745	3700	3835	3760	32	1135	500	2650	5	1	6405405	242	21.09	0.88	12	0.03	179.00	4287.00	5210	20230202	-27.54	3370	20231024	12.02	5210	-27.54	20230202	3370	12.02	20231024	5210	-27.54	20230202	3370	12.02	20231024	0.36	N	026910	500	32 억		31634	N	N	0	N	00	N
95	20231213	110350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	-20	5	-0.53	5759415	1513	16.74	3790	3905	3770	4925	2655	3790	3806.62	0.49	0	-11	3850	3820	3775	3745	3700	3835	3760	32	1135	500	2650	5	1	6405405	241	21.06	0.88	12	0.02	179.00	4287.00	5210	20230202	-27.64	3370	20231024	11.87	5210	-27.64	20230202	3370	11.87	20231024	5210	-27.64	20230202	3370	11.87	20231024	0.36	N	026910	500	32 억		31634	N	N	0	N	00	N
96	20231213	100354	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	0	3	0.00	3991195	1045	11.56	3790	3905	3780	4925	2655	3790	3819.33	0.49	0	-4	3850	3820	3775	3745	3700	3835	3760	32	1135	500	2650	5	1	6405405	243	21.17	0.88	12	0.02	179.00	4287.00	5210	20230202	-27.26	3370	20231024	12.46	5210	-27.26	20230202	3370	12.46	20231024	5210	-27.26	20230202	3370	12.46	20231024	0.36	N	026910	500	32 억		31634	N	N	0	N	00	N
97	20231213	090345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	0	3	0.00	125070	33	0.37	3790	3790	3790	4925	2655	3790	3790.00	0.49	0	0	3850	3820	3775	3745	3700	3835	3760	32	1135	500	2650	5	1	6405405	243	21.17	0.88	12	0.00	179.00	4287.00	5210	20230202	-27.26	3370	20231024	12.46	5210	-27.26	20230202	3370	12.46	20231024	5210	-27.26	20230202	3370	12.46	20231024	0.36	N	026910	500	32 억		31634	N	N	0	N	00	N
98	20231212	160334	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	45	2	1.20	33825575	9037	177.27	3745	3805	3730	4865	2625	3745	3743.01	0.49	0	-24	3821	3782	3746	3707	3671	3802	3727	32	1120	500	2620	5	1	6405405	243	21.17	0.88	12	0.14	179.00	4287.00	5210	20230202	-27.26	3370	20231024	12.46	5210	-27.26	20230202	3370	12.46	20231024	5210	-27.26	20230202	3370	12.46	20231024	0.36	N	026910	500	32 억		31658	N	N	0	N	00	N
99	20231212	150339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3745	0	3	0.00	32550500	8698	170.62	3745	3805	3730	4865	2625	3745	3742.30	0.49	0	-4	3821	3782	3746	3707	3671	3802	3727	32	1120	500	2620	5	1	6405405	240	20.92	0.87	12	0.14	179.00	4287.00	5210	20230202	-28.12	3370	20231024	11.13	5210	-28.12	20230202	3370	11.13	20231024	5210	-28.12	20230202	3370	11.13	20231024	0.36	N	026910	500	32 억		31658	N	N	0	N	00	N
100	20231212	140326	57	100.00	KOSDAQ		금속	N	N	N	N		N	3755	10	2	0.27	30996235	8283	162.48	3745	3805	3730	4865	2625	3745	3742.15	0.49	0	-1	3821	3782	3746	3707	3671	3802	3727	32	1120	500	2620	5	1	6405405	241	20.98	0.88	12	0.13	179.00	4287.00	5210	20230202	-27.93	3370	20231024	11.42	5210	-27.93	20230202	3370	11.42	20231024	5210	-27.93	20230202	3370	11.42	20231024	0.36	N	026910	500	32 억		31658	N	N	0	N	00	N
101	20231212	130323	57	100.00	KOSDAQ		금속	N	N	N	N		N	3740	-5	5	-0.13	30603455	8178	160.42	3745	3805	3730	4865	2625	3745	3742.17	0.49	0	4	3821	3782	3746	3707	3671	3802	3727	32	1120	500	2620	5	1	6405405	240	20.89	0.87	12	0.13	179.00	4287.00	5210	20230202	-28.21	3370	20231024	10.98	5210	-28.21	20230202	3370	10.98	20231024	5210	-28.21	20230202	3370	10.98	20231024	0.36	N	026910	500	32 억		31658	N	N	0	N	00	N
102	20231212	120322	57	100.00	KOSDAQ		금속	N	N	N	N		N	3755	10	2	0.27	26728635	7142	140.09	3745	3805	3730	4865	2625	3745	3742.46	0.49	0	4	3821	3782	3746	3707	3671	3802	3727	32	1120	500	2620	5	1	6405405	241	20.98	0.88	12	0.11	179.00	4287.00	5210	20230202	-27.93	3370	20231024	11.42	5210	-27.93	20230202	3370	11.42	20231024	5210	-27.93	20230202	3370	11.42	20231024	0.36	N	026910	500	32 억		31658	N	N	0	N	00	N
103	20231212	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	3745	0	3	0.00	17568550	4698	92.15	3745	3805	3730	4865	2625	3745	3739.58	0.49	0	28	3821	3782	3746	3707	3671	3802	3727	32	1120	500	2620	5	1	6405405	240	20.92	0.87	12	0.07	179.00	4287.00	5210	20230202	-28.12	3370	20231024	11.13	5210	-28.12	20230202	3370	11.13	20231024	5210	-28.12	20230202	3370	11.13	20231024	0.36	N	026910	500	32 억		31658	N	N	0	N	00	N
104	20231212	100339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	-15	5	-0.40	16693545	4464	87.56	3745	3805	3730	4865	2625	3745	3739.59	0.49	0	26	3821	3782	3746	3707	3671	3802	3727	32	1120	500	2620	5	1	6405405	239	20.84	0.87	12	0.07	179.00	4287.00	5210	20230202	-28.41	3370	20231024	10.68	5210	-28.41	20230202	3370	10.68	20231024	5210	-28.41	20230202	3370	10.68	20231024	0.36	N	026910	500	32 억		31658	N	N	0	N	00	N
105	20231212	090336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	15	2	0.40	1531345	408	8.00	3745	3805	3745	4865	2625	3745	3753.30	0.49	0	21	3821	3782	3746	3707	3671	3802	3727	32	1120	500	2620	5	1	6405405	241	21.01	0.88	12	0.01	179.00	4287.00	5210	20230202	-27.83	3370	20231024	11.57	5210	-27.83	20230202	3370	11.57	20231024	5210	-27.83	20230202	3370	11.57	20231024	0.36	N	026910	500	32 억		31658	N	N	0	N	00	N
106	20231211	160338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3745	0	3	0.00	19045065	5095	40.35	3730	3785	3710	4865	2625	3745	3737.99	0.49	65	19	3835	3790	3730	3685	3625	3797	3692	32	1120	500	2620	5	1	6405405	240	20.92	0.87	12	0.08	179.00	4287.00	5210	20230202	-28.12	3370	20231024	11.13	5210	-28.12	20230202	3370	11.13	20231024	5210	-28.12	20230202	3370	11.13	20231024	0.36	N	026910	500	32 억		31704	N	N	0	N	00	N
107	20231211	150337	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	-15	5	-0.40	17910855	4791	37.94	3730	3785	3710	4865	2625	3745	3738.44	0.49	65	81	3835	3790	3730	3685	3625	3797	3692	32	1120	500	2620	5	1	6405405	239	20.84	0.87	12	0.07	179.00	4287.00	5210	20230202	-28.41	3370	20231024	10.68	5210	-28.41	20230202	3370	10.68	20231024	5210	-28.41	20230202	3370	10.68	20231024	0.36	N	026910	500	32 억		31704	N	N	0	N	00	N
108	20231211	140336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	20	2	0.53	11604710	3098	24.53	3730	3785	3720	4865	2625	3745	3745.87	0.49	65	-31	3835	3790	3730	3685	3625	3797	3692	32	1120	500	2620	5	1	6405405	241	21.03	0.88	12	0.05	179.00	4287.00	5210	20230202	-27.74	3370	20231024	11.72	5210	-27.74	20230202	3370	11.72	20231024	5210	-27.74	20230202	3370	11.72	20231024	0.36	N	026910	500	32 억		31704	N	N	0	N	00	N
109	20231211	130338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	25	2	0.67	9677885	2581	20.44	3730	3785	3725	4865	2625	3745	3749.66	0.49	65	-37	3835	3790	3730	3685	3625	3797	3692	32	1120	500	2620	5	1	6405405	241	21.06	0.88	12	0.04	179.00	4287.00	5210	20230202	-27.64	3370	20231024	11.87	5210	-27.64	20230202	3370	11.87	20231024	5210	-27.64	20230202	3370	11.87	20231024	0.36	N	026910	500	32 억		31704	N	N	0	N	00	N
110	20231211	120338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	5	2	0.13	8271800	2205	17.46	3730	3785	3725	4865	2625	3745	3751.38	0.49	65	-37	3835	3790	3730	3685	3625	3797	3692	32	1120	500	2620	5	1	6405405	240	20.95	0.87	12	0.03	179.00	4287.00	5210	20230202	-28.02	3370	20231024	11.28	5210	-28.02	20230202	3370	11.28	20231024	5210	-28.02	20230202	3370	11.28	20231024	0.36	N	026910	500	32 억		31704	N	N	0	N	00	N
111	20231211	110336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	30	2	0.80	7861700	2096	16.60	3730	3780	3725	4865	2625	3745	3750.81	0.49	65	-39	3835	3790	3730	3685	3625	3797	3692	32	1120	500	2620	5	1	6405405	242	21.09	0.88	12	0.03	179.00	4287.00	5210	20230202	-27.54	3370	20231024	12.02	5210	-27.54	20230202	3370	12.02	20231024	5210	-27.54	20230202	3370	12.02	20231024	0.36	N	026910	500	32 억		31704	N	N	0	N	00	N
112	20231211	100336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	30	2	0.80	6446405	1721	13.63	3730	3780	3725	4865	2625	3745	3745.73	0.49	65	-37	3835	3790	3730	3685	3625	3797	3692	32	1120	500	2620	5	1	6405405	242	21.09	0.88	12	0.03	179.00	4287.00	5210	20230202	-27.54	3370	20231024	12.02	5210	-27.54	20230202	3370	12.02	20231024	5210	-27.54	20230202	3370	12.02	20231024	0.36	N	026910	500	32 억		31704	N	N	0	N	00	N
113	20231211	090335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3745	0	3	0.00	5103420	1365	10.81	3730	3775	3725	4865	2625	3745	3738.77	0.49	65	-34	3835	3790	3730	3685	3625	3797	3692	32	1120	500	2620	5	1	6405405	240	20.92	0.87	12	0.02	179.00	4287.00	5210	20230202	-28.12	3370	20231024	11.13	5210	-28.12	20230202	3370	11.13	20231024	5210	-28.12	20230202	3370	11.13	20231024	0.36	N	026910	500	32 억		31704	N	N	0	N	00	N
114	20231208	160333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3745	-35	5	-0.93	46988540	12626	174.46	3745	3775	3670	4910	2650	3780	3721.57	0.49	0	-65	4016	3897	3776	3657	3536	3957	3717	32	1130	500	2640	5	1	6405405	240	20.92	0.87	12	0.20	179.00	4287.00	5210	20230202	-28.12	3370	20231024	11.13	5210	-28.12	20230202	3370	11.13	20231024	5210	-28.12	20230202	3370	11.13	20231024	0.36	N	026910	500	32 억		31704	N	N	0	N	00	N
115	20231208	150335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3695	-85	5	-2.25	40101395	10785	149.03	3745	3775	3670	4910	2650	3780	3718.26	0.49	0	2	4016	3897	3776	3657	3536	3957	3717	32	1130	500	2640	5	1	6405405	237	20.64	0.86	12	0.17	179.00	4287.00	5210	20230202	-29.08	3370	20231024	9.64	5210	-29.08	20230202	3370	9.64	20231024	5210	-29.08	20230202	3370	9.64	20231024	0.36	N	026910	500	32 억		31704	N	N	0	N	00	N
116	20231208	140333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	-90	5	-2.38	30367275	8168	112.86	3745	3775	3690	4910	2650	3780	3717.83	0.49	0	2	4016	3897	3776	3657	3536	3957	3717	32	1130	500	2640	5	1	6405405	236	20.61	0.86	12	0.13	179.00	4287.00	5210	20230202	-29.17	3370	20231024	9.50	5210	-29.17	20230202	3370	9.50	20231024	5210	-29.17	20230202	3370	9.50	20231024	0.36	N	026910	500	32 억		31704	N	N	0	N	00	N
117	20231208	130333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3710	-70	5	-1.85	27101120	7283	100.64	3745	3775	3695	4910	2650	3780	3721.15	0.49	0	24	4016	3897	3776	3657	3536	3957	3717	32	1130	500	2640	5	1	6405405	238	20.73	0.87	12	0.11	179.00	4287.00	5210	20230202	-28.79	3370	20231024	10.09	5210	-28.79	20230202	3370	10.09	20231024	5210	-28.79	20230202	3370	10.09	20231024	0.36	N	026910	500	32 억		31704	N	N	0	N	00	N
118	20231208	120329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	-10	5	-0.26	11896635	3179	43.93	3745	3775	3725	4910	2650	3780	3742.26	0.49	0	3	4016	3897	3776	3657	3536	3957	3717	32	1130	500	2640	5	1	6405405	241	21.06	0.88	12	0.05	179.00	4287.00	5210	20230202	-27.64	3370	20231024	11.87	5210	-27.64	20230202	3370	11.87	20231024	5210	-27.64	20230202	3370	11.87	20231024	0.36	N	026910	500	32 억		31704	N	N	0	N	00	N
119	20231208	110329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3725	-55	5	-1.46	11889105	3177	43.90	3745	3775	3725	4910	2650	3780	3742.24	0.49	0	4	4016	3897	3776	3657	3536	3957	3717	32	1130	500	2640	5	1	6405405	239	20.81	0.87	12	0.05	179.00	4287.00	5210	20230202	-28.50	3370	20231024	10.53	5210	-28.50	20230202	3370	10.53	20231024	5210	-28.50	20230202	3370	10.53	20231024	0.36	N	026910	500	32 억		31704	N	N	0	N	00	N
120	20231208	100334	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	-30	5	-0.79	4408495	1174	16.22	3745	3775	3740	4910	2650	3780	3755.11	0.49	0	5	4016	3897	3776	3657	3536	3957	3717	32	1130	500	2640	5	1	6405405	240	20.95	0.87	12	0.02	179.00	4287.00	5210	20230202	-28.02	3370	20231024	11.28	5210	-28.02	20230202	3370	11.28	20231024	5210	-28.02	20230202	3370	11.28	20231024	0.36	N	026910	500	32 억		31704	N	N	0	N	00	N
121	20231208	090331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3745	-35	5	-0.93	2269470	606	8.37	3745	3745	3745	4910	2650	3780	3745.00	0.49	0	15	4016	3897	3776	3657	3536	3957	3717	32	1130	500	2640	5	1	6405405	240	20.92	0.87	12	0.01	179.00	4287.00	5210	20230202	-28.12	3370	20231024	11.13	5210	-28.12	20230202	3370	11.13	20231024	5210	-28.12	20230202	3370	11.13	20231024	0.36	N	026910	500	32 억		31704	N	N	0	N	00	N
122	20231207	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	105	2	2.86	26926030	7233	143.40	3675	3895	3655	4775	2575	3675	3721.03	0.49	0	47	3725	3700	3680	3655	3635	3690	3645	32	1100	500	2570	5	1	6405405	242	21.12	0.88	12	0.11	179.00	4287.00	5210	20230202	-27.45	3370	20231024	12.17	5210	-27.45	20230202	3370	12.17	20231024	5210	-27.45	20230202	3370	12.17	20231024	0.37	N	026910	500	32 억		31657	N	N	0	N	00	N
123	20231207	150332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	190	2	5.17	22237220	6004	119.03	3675	3895	3655	4775	2575	3675	3703.73	0.49	0	61	3725	3700	3680	3655	3635	3690	3645	32	1100	500	2570	5	1	6405405	248	21.59	0.90	12	0.09	179.00	4287.00	5210	20230202	-25.82	3370	20231024	14.69	5210	-25.82	20230202	3370	14.69	20231024	5210	-25.82	20230202	3370	14.69	20231024	0.37	N	026910	500	32 억		31657	N	N	0	N	00	N
124	20231207	140331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	25	2	0.68	16238730	4421	87.65	3675	3700	3655	4775	2575	3675	3673.09	0.49	0	34	3725	3700	3680	3655	3635	3690	3645	32	1100	500	2570	5	1	6405405	237	20.67	0.86	12	0.07	179.00	4287.00	5210	20230202	-28.98	3370	20231024	9.79	5210	-28.98	20230202	3370	9.79	20231024	5210	-28.98	20230202	3370	9.79	20231024	0.37	N	026910	500	32 억		31657	N	N	0	N	00	N
125	20231207	130331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	0	3	0.00	9544080	2604	51.63	3675	3675	3655	4775	2575	3675	3665.16	0.49	0	0	3725	3700	3680	3655	3635	3690	3645	32	1100	500	2570	5	1	6405405	235	20.53	0.86	12	0.04	179.00	4287.00	5210	20230202	-29.46	3370	20231024	9.05	5210	-29.46	20230202	3370	9.05	20231024	5210	-29.46	20230202	3370	9.05	20231024	0.37	N	026910	500	32 억		31657	N	N	0	N	00	N
126	20231207	120331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	0	3	0.00	8048705	2197	43.56	3675	3675	3655	4775	2575	3675	3663.50	0.49	0	0	3725	3700	3680	3655	3635	3690	3645	32	1100	500	2570	5	1	6405405	235	20.53	0.86	12	0.03	179.00	4287.00	5210	20230202	-29.46	3370	20231024	9.05	5210	-29.46	20230202	3370	9.05	20231024	5210	-29.46	20230202	3370	9.05	20231024	0.37	N	026910	500	32 억		31657	N	N	0	N	00	N
127	20231207	110327	57	100.00	KOSDAQ		금속	N	N	N	N		N	3665	-10	5	-0.27	7052145	1925	38.16	3675	3675	3655	4775	2575	3675	3663.45	0.49	0	0	3725	3700	3680	3655	3635	3690	3645	32	1100	500	2570	5	1	6405405	235	20.47	0.85	12	0.03	179.00	4287.00	5210	20230202	-29.65	3370	20231024	8.75	5210	-29.65	20230202	3370	8.75	20231024	5210	-29.65	20230202	3370	8.75	20231024	0.37	N	026910	500	32 억		31657	N	N	0	N	00	N
128	20231207	100329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	-15	5	-0.41	6593930	1800	35.69	3675	3675	3655	4775	2575	3675	3663.29	0.49	0	1	3725	3700	3680	3655	3635	3690	3645	32	1100	500	2570	5	1	6405405	234	20.45	0.85	12	0.03	179.00	4287.00	5210	20230202	-29.75	3370	20231024	8.61	5210	-29.75	20230202	3370	8.61	20231024	5210	-29.75	20230202	3370	8.61	20231024	0.37	N	026910	500	32 억		31657	N	N	0	N	00	N
129	20231207	090331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	-15	5	-0.41	940350	256	5.08	3675	3675	3660	4775	2575	3675	3673.24	0.49	0	0	3725	3700	3680	3655	3635	3690	3645	32	1100	500	2570	5	1	6405405	234	20.45	0.85	12	0.00	179.00	4287.00	5210	20230202	-29.75	3370	20231024	8.61	5210	-29.75	20230202	3370	8.61	20231024	5210	-29.75	20230202	3370	8.61	20231024	0.37	N	026910	500	32 억		31657	N	N	0	N	00	N
130	20231206	160325	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	-30	5	-0.81	18510065	5043	80.91	3690	3705	3660	4815	2595	3705	3670.44	0.49	0	-6	3775	3740	3705	3670	3635	3722	3652	32	1110	500	2590	5	1	6405405	235	20.53	0.86	12	0.08	179.00	4287.00	5210	20230202	-29.46	3370	20231024	9.05	5210	-29.46	20230202	3370	9.05	20231024	5210	-29.46	20230202	3370	9.05	20231024	0.37	N	026910	500	32 억		31663	N	N	0	N	00	N
131	20231206	150332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	-20	5	-0.54	17800020	4850	77.81	3690	3705	3660	4815	2595	3705	3670.11	0.49	0	48	3775	3740	3705	3670	3635	3722	3652	32	1110	500	2590	5	1	6405405	236	20.59	0.86	12	0.08	179.00	4287.00	5210	20230202	-29.27	3370	20231024	9.35	5210	-29.27	20230202	3370	9.35	20231024	5210	-29.27	20230202	3370	9.35	20231024	0.37	N	026910	500	32 억		31663	N	N	0	N	00	N
132	20231206	140330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	-35	5	-0.94	15979280	4354	69.85	3690	3705	3660	4815	2595	3705	3670.02	0.49	0	48	3775	3740	3705	3670	3635	3722	3652	32	1110	500	2590	5	1	6405405	235	20.50	0.86	12	0.07	179.00	4287.00	5210	20230202	-29.56	3370	20231024	8.90	5210	-29.56	20230202	3370	8.90	20231024	5210	-29.56	20230202	3370	8.90	20231024	0.37	N	026910	500	32 억		31663	N	N	0	N	00	N
133	20231206	130328	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	-25	5	-0.67	13578605	3700	59.36	3690	3705	3660	4815	2595	3705	3669.89	0.49	0	48	3775	3740	3705	3670	3635	3722	3652	32	1110	500	2590	5	1	6405405	236	20.56	0.86	12	0.06	179.00	4287.00	5210	20230202	-29.37	3370	20231024	9.20	5210	-29.37	20230202	3370	9.20	20231024	5210	-29.37	20230202	3370	9.20	20231024	0.37	N	026910	500	32 억		31663	N	N	0	N	00	N
134	20231206	120327	57	100.00	KOSDAQ		금속	N	N	N	N		N	3665	-40	5	-1.08	13188550	3594	57.66	3690	3705	3660	4815	2595	3705	3669.60	0.49	0	48	3775	3740	3705	3670	3635	3722	3652	32	1110	500	2590	5	1	6405405	235	20.47	0.85	12	0.06	179.00	4287.00	5210	20230202	-29.65	3370	20231024	8.75	5210	-29.65	20230202	3370	8.75	20231024	5210	-29.65	20230202	3370	8.75	20231024	0.37	N	026910	500	32 억		31663	N	N	0	N	00	N
135	20231206	110331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	-35	5	-0.94	12946400	3528	56.60	3690	3705	3660	4815	2595	3705	3669.61	0.49	0	48	3775	3740	3705	3670	3635	3722	3652	32	1110	500	2590	5	1	6405405	235	20.50	0.86	12	0.06	179.00	4287.00	5210	20230202	-29.56	3370	20231024	8.90	5210	-29.56	20230202	3370	8.90	20231024	5210	-29.56	20230202	3370	8.90	20231024	0.37	N	026910	500	32 억		31663	N	N	0	N	00	N
136	20231206	100329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	-30	5	-0.81	3441055	935	15.00	3690	3705	3670	4815	2595	3705	3680.27	0.49	0	-6	3775	3740	3705	3670	3635	3722	3652	32	1110	500	2590	5	1	6405405	235	20.53	0.86	12	0.01	179.00	4287.00	5210	20230202	-29.46	3370	20231024	9.05	5210	-29.46	20230202	3370	9.05	20231024	5210	-29.46	20230202	3370	9.05	20231024	0.37	N	026910	500	32 억		31663	N	N	0	N	00	N
137	20231206	090329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	-30	5	-0.81	1096160	298	4.78	3690	3690	3670	4815	2595	3705	3678.39	0.49	0	-5	3775	3740	3705	3670	3635	3722	3652	32	1110	500	2590	5	1	6405405	235	20.53	0.86	12	0.00	179.00	4287.00	5210	20230202	-29.46	3370	20231024	9.05	5210	-29.46	20230202	3370	9.05	20231024	5210	-29.46	20230202	3370	9.05	20231024	0.37	N	026910	500	32 억		31663	N	N	0	N	00	N
138	20231205	160329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3705	-35	5	-0.94	23021675	6225	140.01	3740	3740	3670	4860	2620	3740	3698.26	0.49	0	-21	3833	3786	3763	3716	3693	3775	3705	32	1120	500	2610	5	1	6405405	237	20.70	0.86	12	0.10	179.00	4287.00	5210	20230202	-28.89	3370	20231024	9.94	5210	-28.89	20230202	3370	9.94	20231024	5210	-28.89	20230202	3370	9.94	20231024	0.37	N	026910	500	32 억		31684	N	N	0	N	00	N
139	20231205	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	-65	5	-1.74	22336685	6039	135.83	3740	3740	3670	4860	2620	3740	3698.74	0.49	0	-22	3833	3786	3763	3716	3693	3775	3705	32	1120	500	2610	5	1	6405405	235	20.53	0.86	12	0.09	179.00	4287.00	5210	20230202	-29.46	3370	20231024	9.05	5210	-29.46	20230202	3370	9.05	20231024	5210	-29.46	20230202	3370	9.05	20231024	0.37	N	026910	500	32 억		31684	N	N	0	N	00	N
140	20231205	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	-55	5	-1.47	20163655	5448	122.54	3740	3740	3675	4860	2620	3740	3701.11	0.49	0	-20	3833	3786	3763	3716	3693	3775	3705	32	1120	500	2610	5	1	6405405	236	20.59	0.86	12	0.09	179.00	4287.00	5210	20230202	-29.27	3370	20231024	9.35	5210	-29.27	20230202	3370	9.35	20231024	5210	-29.27	20230202	3370	9.35	20231024	0.37	N	026910	500	32 억		31684	N	N	0	N	00	N
141	20231205	130330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	-65	5	-1.74	15548935	4194	94.33	3740	3740	3675	4860	2620	3740	3707.42	0.49	0	-19	3833	3786	3763	3716	3693	3775	3705	32	1120	500	2610	5	1	6405405	235	20.53	0.86	12	0.07	179.00	4287.00	5210	20230202	-29.46	3370	20231024	9.05	5210	-29.46	20230202	3370	9.05	20231024	5210	-29.46	20230202	3370	9.05	20231024	0.37	N	026910	500	32 억		31684	N	N	0	N	00	N
142	20231205	120327	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	-60	5	-1.60	15045330	4057	91.25	3740	3740	3675	4860	2620	3740	3708.49	0.49	0	-19	3833	3786	3763	3716	3693	3775	3705	32	1120	500	2610	5	1	6405405	236	20.56	0.86	12	0.06	179.00	4287.00	5210	20230202	-29.37	3370	20231024	9.20	5210	-29.37	20230202	3370	9.20	20231024	5210	-29.37	20230202	3370	9.20	20231024	0.37	N	026910	500	32 억		31684	N	N	0	N	00	N
143	20231205	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	-55	5	-1.47	11772000	3168	71.26	3740	3740	3685	4860	2620	3740	3715.91	0.49	0	-12	3833	3786	3763	3716	3693	3775	3705	32	1120	500	2610	5	1	6405405	236	20.59	0.86	12	0.05	179.00	4287.00	5210	20230202	-29.27	3370	20231024	9.35	5210	-29.27	20230202	3370	9.35	20231024	5210	-29.27	20230202	3370	9.35	20231024	0.37	N	026910	500	32 억		31684	N	N	0	N	00	N
144	20231205	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	-20	5	-0.53	4483205	1200	26.99	3740	3740	3705	4860	2620	3740	3736.00	0.49	0	-9	3833	3786	3763	3716	3693	3775	3705	32	1120	500	2610	5	1	6405405	238	20.78	0.87	12	0.02	179.00	4287.00	5210	20230202	-28.60	3370	20231024	10.39	5210	-28.60	20230202	3370	10.39	20231024	5210	-28.60	20230202	3370	10.39	20231024	0.37	N	026910	500	32 억		31684	N	N	0	N	00	N
145	20231205	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	3735	-5	5	-0.13	942380	252	5.67	3740	3740	3735	4860	2620	3740	3739.60	0.49	0	0	3833	3786	3763	3716	3693	3775	3705	32	1120	500	2610	5	1	6405405	239	20.87	0.87	12	0.00	179.00	4287.00	5210	20230202	-28.31	3370	20231024	10.83	5210	-28.31	20230202	3370	10.83	20231024	5210	-28.31	20230202	3370	10.83	20231024	0.37	N	026910	500	32 억		31684	N	N	0	N	00	N
146	20231204	160328	57	100.00	KOSDAQ		금속	N	N	N	N		N	3740	-70	5	-1.84	16762540	4444	45.90	3780	3810	3740	4950	2670	3810	3771.71	0.49	0	-8	3850	3830	3800	3780	3750	3840	3790	32	1140	500	2660	5	1	6405405	240	20.89	0.87	12	0.07	179.00	4287.00	5210	20230202	-28.21	3370	20231024	10.98	5210	-28.21	20230202	3370	10.98	20231024	5210	-28.21	20230202	3370	10.98	20231024	0.37	N	026910	500	32 억		31692	N	N	0	N	00	N
147	20231204	150329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	-50	5	-1.31	13172500	3485	35.99	3780	3810	3760	4950	2670	3810	3779.53	0.49	0	-10	3850	3830	3800	3780	3750	3840	3790	32	1140	500	2660	5	1	6405405	241	21.01	0.88	12	0.05	179.00	4287.00	5210	20230202	-27.83	3370	20231024	11.57	5210	-27.83	20230202	3370	11.57	20231024	5210	-27.83	20230202	3370	11.57	20231024	0.37	N	026910	500	32 억		31692	N	N	0	N	00	N
148	20231204	140326	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	-45	5	-1.18	12615480	3337	34.47	3780	3810	3760	4950	2670	3810	3780.24	0.49	0	-9	3850	3830	3800	3780	3750	3840	3790	32	1140	500	2660	5	1	6405405	241	21.03	0.88	12	0.05	179.00	4287.00	5210	20230202	-27.74	3370	20231024	11.72	5210	-27.74	20230202	3370	11.72	20231024	5210	-27.74	20230202	3370	11.72	20231024	0.37	N	026910	500	32 억		31692	N	N	0	N	00	N
149	20231204	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	-45	5	-1.18	12589125	3330	34.39	3780	3810	3760	4950	2670	3810	3780.27	0.49	0	-8	3850	3830	3800	3780	3750	3840	3790	32	1140	500	2660	5	1	6405405	241	21.03	0.88	12	0.05	179.00	4287.00	5210	20230202	-27.74	3370	20231024	11.72	5210	-27.74	20230202	3370	11.72	20231024	5210	-27.74	20230202	3370	11.72	20231024	0.37	N	026910	500	32 억		31692	N	N	0	N	00	N
150	20231204	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	-50	5	-1.31	12329385	3261	33.68	3780	3810	3760	4950	2670	3810	3780.61	0.49	0	-9	3850	3830	3800	3780	3750	3840	3790	32	1140	500	2660	5	1	6405405	241	21.01	0.88	12	0.05	179.00	4287.00	5210	20230202	-27.83	3370	20231024	11.57	5210	-27.83	20230202	3370	11.57	20231024	5210	-27.83	20230202	3370	11.57	20231024	0.37	N	026910	500	32 억		31692	N	N	0	N	00	N
151	20231204	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	-45	5	-1.18	11967510	3165	32.69	3780	3810	3765	4950	2670	3810	3780.95	0.49	0	-9	3850	3830	3800	3780	3750	3840	3790	32	1140	500	2660	5	1	6405405	241	21.03	0.88	12	0.05	179.00	4287.00	5210	20230202	-27.74	3370	20231024	11.72	5210	-27.74	20230202	3370	11.72	20231024	5210	-27.74	20230202	3370	11.72	20231024	0.37	N	026910	500	32 억		31692	N	N	0	N	00	N
152	20231204	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	-5	5	-0.13	10773255	2848	29.42	3780	3810	3765	4950	2670	3810	3782.47	0.49	0	-27	3850	3830	3800	3780	3750	3840	3790	32	1140	500	2660	5	1	6405405	244	21.26	0.89	12	0.04	179.00	4287.00	5210	20230202	-26.97	3370	20231024	12.91	5210	-26.97	20230202	3370	12.91	20231024	5210	-26.97	20230202	3370	12.91	20231024	0.37	N	026910	500	32 억		31692	N	N	0	N	00	N
153	20231204	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	-25	5	-0.66	5395440	1427	14.74	3780	3795	3780	4950	2670	3810	3780.39	0.49	0	0	3850	3830	3800	3780	3750	3840	3790	32	1140	500	2660	5	1	6405405	242	21.15	0.88	12	0.02	179.00	4287.00	5210	20230202	-27.35	3370	20231024	12.31	5210	-27.35	20230202	3370	12.31	20231024	5210	-27.35	20230202	3370	12.31	20231024	0.37	N	026910	500	32 억		31692	N	N	0	N	00	N
154	20231201	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	20	2	0.53	36559590	9680	371.59	3780	3820	3770	4925	2655	3790	3776.82	0.49	0	-20	3810	3800	3780	3770	3750	3805	3775	32	1135	500	2650	5	1	6405405	244	21.28	0.89	12	0.15	179.00	4287.00	5210	20230202	-26.87	3370	20231024	13.06	5210	-26.87	20230202	3370	13.06	20231024	5210	-26.87	20230202	3370	13.06	20231024	0.40	N	026910	500	32 억		31672	N	N	0	N	00	N
155	20231201	150325	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	-20	5	-0.53	35015390	9271	355.89	3780	3820	3770	4925	2655	3790	3776.87	0.49	0	93	3810	3800	3780	3770	3750	3805	3775	32	1135	500	2650	5	1	6405405	241	21.06	0.88	12	0.14	179.00	4287.00	5210	20230202	-27.64	3370	20231024	11.87	5210	-27.64	20230202	3370	11.87	20231024	5210	-27.64	20230202	3370	11.87	20231024	0.40	N	026910	500	32 억		31672	N	N	0	N	00	N
156	20231201	140325	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	-15	5	-0.40	32269580	8543	327.95	3780	3820	3770	4925	2655	3790	3777.31	0.49	0	93	3810	3800	3780	3770	3750	3805	3775	32	1135	500	2650	5	1	6405405	242	21.09	0.88	12	0.13	179.00	4287.00	5210	20230202	-27.54	3370	20231024	12.02	5210	-27.54	20230202	3370	12.02	20231024	5210	-27.54	20230202	3370	12.02	20231024	0.40	N	026910	500	32 억		31672	N	N	0	N	00	N
157	20231201	130324	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	-15	5	-0.40	28731000	7605	291.94	3780	3820	3770	4925	2655	3790	3777.91	0.49	0	-37	3810	3800	3780	3770	3750	3805	3775	32	1135	500	2650	5	1	6405405	242	21.09	0.88	12	0.12	179.00	4287.00	5210	20230202	-27.54	3370	20231024	12.02	5210	-27.54	20230202	3370	12.02	20231024	5210	-27.54	20230202	3370	12.02	20231024	0.40	N	026910	500	32 억		31672	N	N	0	N	00	N
158	20231201	120327	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	-15	5	-0.40	21302465	5635	216.31	3780	3820	3770	4925	2655	3790	3780.38	0.49	0	-55	3810	3800	3780	3770	3750	3805	3775	32	1135	500	2650	5	1	6405405	242	21.09	0.88	12	0.09	179.00	4287.00	5210	20230202	-27.54	3370	20231024	12.02	5210	-27.54	20230202	3370	12.02	20231024	5210	-27.54	20230202	3370	12.02	20231024	0.40	N	026910	500	32 억		31672	N	N	0	N	00	N
159	20231201	110325	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	-15	5	-0.40	16174885	4276	164.15	3780	3820	3770	4925	2655	3790	3782.71	0.49	0	-29	3810	3800	3780	3770	3750	3805	3775	32	1135	500	2650	5	1	6405405	242	21.09	0.88	12	0.07	179.00	4287.00	5210	20230202	-27.54	3370	20231024	12.02	5210	-27.54	20230202	3370	12.02	20231024	5210	-27.54	20230202	3370	12.02	20231024	0.40	N	026910	500	32 억		31672	N	N	0	N	00	N
160	20231201	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	5	2	0.13	11015955	2911	111.75	3780	3820	3770	4925	2655	3790	3784.25	0.49	0	-45	3810	3800	3780	3770	3750	3805	3775	32	1135	500	2650	5	1	6405405	243	21.20	0.89	12	0.05	179.00	4287.00	5210	20230202	-27.16	3370	20231024	12.61	5210	-27.16	20230202	3370	12.61	20231024	5210	-27.16	20230202	3370	12.61	20231024	0.40	N	026910	500	32 억		31672	N	N	0	N	00	N
161	20231201	090322	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	-10	5	-0.26	1561140	413	15.85	3780	3780	3780	4925	2655	3790	3780.00	0.49	0	9	3810	3800	3780	3770	3750	3805	3775	32	1135	500	2650	5	1	6405405	242	21.12	0.88	12	0.01	179.00	4287.00	5210	20230202	-27.45	3370	20231024	12.17	5210	-27.45	20230202	3370	12.17	20231024	5210	-27.45	20230202	3370	12.17	20231024	0.40	N	026910	500	32 억		31672	N	N	0	N	00	N