KissMeData/140520/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	160938	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	0	3	0.00	33993610	12576	56.14	2715	2715	2670	3525	1905	2715	2703.05	0.15	-756	-882	2795	2755	2705	2665	2615	2775	2685	106	810	500	1950	5	1	21109243	573	1.03	0.37	12	0.06	2640.00	7268.00	3145	20230127	-13.67	2430	20231024	11.73	3145	-13.67	20230127	2430	11.73	20231024	3145	-13.67	20230127	2430	11.73	20231024	1.32	N	140520	500	105 억		32097	N	N	0	N	00	N
3	20231229	150926	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	0	3	0.00	33993610	12576	56.14	2715	2715	2670	3525	1905	2715	2703.05	0.15	-756	-882	2795	2755	2705	2665	2615	2775	2685	106	810	500	1950	5	1	21109243	573	1.03	0.37	12	0.06	2640.00	7268.00	3145	20230127	-13.67	2430	20231024	11.73	3145	-13.67	20230127	2430	11.73	20231024	3145	-13.67	20230127	2430	11.73	20231024	1.32	N	140520	500	105 억		32097	N	N	0	N	00	N
4	20231229	140924	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	0	3	0.00	33993610	12576	56.14	2715	2715	2670	3525	1905	2715	2703.05	0.15	-756	-882	2795	2755	2705	2665	2615	2775	2685	106	810	500	1950	5	1	21109243	573	1.03	0.37	12	0.06	2640.00	7268.00	3145	20230127	-13.67	2430	20231024	11.73	3145	-13.67	20230127	2430	11.73	20231024	3145	-13.67	20230127	2430	11.73	20231024	1.32	N	140520	500	105 억		32097	N	N	0	N	00	N
5	20231229	130925	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	0	3	0.00	33993610	12576	56.14	2715	2715	2670	3525	1905	2715	2703.05	0.15	-756	-882	2795	2755	2705	2665	2615	2775	2685	106	810	500	1950	5	1	21109243	573	1.03	0.37	12	0.06	2640.00	7268.00	3145	20230127	-13.67	2430	20231024	11.73	3145	-13.67	20230127	2430	11.73	20231024	3145	-13.67	20230127	2430	11.73	20231024	1.32	N	140520	500	105 억		32097	N	N	0	N	00	N
6	20231229	120928	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	0	3	0.00	33993610	12576	56.14	2715	2715	2670	3525	1905	2715	2703.05	0.15	-756	-882	2795	2755	2705	2665	2615	2775	2685	106	810	500	1950	5	1	21109243	573	1.03	0.37	12	0.06	2640.00	7268.00	3145	20230127	-13.67	2430	20231024	11.73	3145	-13.67	20230127	2430	11.73	20231024	3145	-13.67	20230127	2430	11.73	20231024	1.32	N	140520	500	105 억		32097	N	N	0	N	00	N
7	20231229	110845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	0	3	0.00	33993610	12576	56.14	2715	2715	2670	3525	1905	2715	2703.05	0.15	-756	-882	2795	2755	2705	2665	2615	2775	2685	106	810	500	1950	5	1	21109243	573	1.03	0.37	12	0.06	2640.00	7268.00	3145	20230127	-13.67	2430	20231024	11.73	3145	-13.67	20230127	2430	11.73	20231024	3145	-13.67	20230127	2430	11.73	20231024	1.32	N	140520	500	105 억		32097	N	N	0	N	00	N
8	20231229	100854	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	0	3	0.00	33993610	12576	56.14	2715	2715	2670	3525	1905	2715	2703.05	0.15	-756	-882	2795	2755	2705	2665	2615	2775	2685	106	810	500	1950	5	1	21109243	573	1.03	0.37	12	0.06	2640.00	7268.00	3145	20230127	-13.67	2430	20231024	11.73	3145	-13.67	20230127	2430	11.73	20231024	3145	-13.67	20230127	2430	11.73	20231024	1.32	N	140520	500	105 억		32097	N	N	0	N	00	N
9	20231229	090853	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	0	3	0.00	33993610	12576	56.14	2715	2715	2670	3525	1905	2715	2703.05	0.15	-756	-882	2795	2755	2705	2665	2615	2775	2685	106	810	500	1950	5	1	21109243	573	1.03	0.37	12	0.06	2640.00	7268.00	3145	20230127	-13.67	2430	20231024	11.73	3145	-13.67	20230127	2430	11.73	20231024	3145	-13.67	20230127	2430	11.73	20231024	1.32	N	140520	500	105 억		32097	N	N	0	N	00	N
10	20231228	160845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	0	3	0.00	33993610	12576	56.14	2715	2715	2670	3525	1905	2715	2703.05	0.16	0	-882	2795	2755	2705	2665	2615	2775	2685	106	810	500	1950	5	1	21109243	573	1.03	0.37	12	0.06	2640.00	7268.00	3145	20230127	-13.67	2430	20231024	11.73	3145	-13.67	20230127	2430	11.73	20231024	3145	-13.67	20230127	2430	11.73	20231024	1.32	N	140520	500	105 억		32853	N	N	0	N	00	N
11	20231228	150852	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	-30	5	-1.10	33343565	12335	55.06	2715	2715	2670	3525	1905	2715	2703.17	0.16	0	-741	2795	2755	2705	2665	2615	2775	2685	106	810	500	1950	5	1	21109243	567	1.02	0.37	12	0.06	2640.00	7268.00	3145	20230127	-14.63	2430	20231024	10.49	3145	-14.63	20230127	2430	10.49	20231024	3145	-14.63	20230127	2430	10.49	20231024	1.32	N	140520	500	105 억		32853	N	N	0	N	00	N
12	20231228	140844	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-15	5	-0.55	20667755	7656	34.18	2715	2715	2670	3525	1905	2715	2699.55	0.16	0	-291	2795	2755	2705	2665	2615	2775	2685	106	810	500	1950	5	1	21109243	570	1.02	0.37	12	0.04	2640.00	7268.00	3145	20230127	-14.15	2430	20231024	11.11	3145	-14.15	20230127	2430	11.11	20231024	3145	-14.15	20230127	2430	11.11	20231024	1.32	N	140520	500	105 억		32853	N	N	0	N	00	N
13	20231228	130843	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-5	5	-0.18	20418840	7564	33.76	2715	2715	2670	3525	1905	2715	2699.48	0.16	0	-290	2795	2755	2705	2665	2615	2775	2685	106	810	500	1950	5	1	21109243	572	1.03	0.37	12	0.04	2640.00	7268.00	3145	20230127	-13.83	2430	20231024	11.52	3145	-13.83	20230127	2430	11.52	20231024	3145	-13.83	20230127	2430	11.52	20231024	1.32	N	140520	500	105 억		32853	N	N	0	N	00	N
14	20231228	120846	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-5	5	-0.18	15796575	5848	26.10	2715	2715	2670	3525	1905	2715	2701.19	0.16	0	-277	2795	2755	2705	2665	2615	2775	2685	106	810	500	1950	5	1	21109243	572	1.03	0.37	12	0.03	2640.00	7268.00	3145	20230127	-13.83	2430	20231024	11.52	3145	-13.83	20230127	2430	11.52	20231024	3145	-13.83	20230127	2430	11.52	20231024	1.32	N	140520	500	105 억		32853	N	N	0	N	00	N
15	20231228	110848	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	-35	5	-1.29	14842215	5496	24.53	2715	2715	2670	3525	1905	2715	2700.55	0.16	0	-71	2795	2755	2705	2665	2615	2775	2685	106	810	500	1950	5	1	21109243	566	1.02	0.37	12	0.03	2640.00	7268.00	3145	20230127	-14.79	2430	20231024	10.29	3145	-14.79	20230127	2430	10.29	20231024	3145	-14.79	20230127	2430	10.29	20231024	1.32	N	140520	500	105 억		32853	N	N	0	N	00	N
16	20231228	100844	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	0	3	0.00	14034245	5196	23.19	2715	2715	2670	3525	1905	2715	2700.97	0.16	0	-58	2795	2755	2705	2665	2615	2775	2685	106	810	500	1950	5	1	21109243	573	1.03	0.37	12	0.02	2640.00	7268.00	3145	20230127	-13.67	2430	20231024	11.73	3145	-13.67	20230127	2430	11.73	20231024	3145	-13.67	20230127	2430	11.73	20231024	1.32	N	140520	500	105 억		32853	N	N	0	N	00	N
17	20231228	090850	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	0	3	0.00	1885115	695	3.10	2715	2715	2710	3525	1905	2715	2712.40	0.16	0	-18	2795	2755	2705	2665	2615	2775	2685	106	810	500	1950	5	1	21109243	573	1.03	0.37	12	0.00	2640.00	7268.00	3145	20230127	-13.67	2430	20231024	11.73	3145	-13.67	20230127	2430	11.73	20231024	3145	-13.67	20230127	2430	11.73	20231024	1.32	N	140520	500	105 억		32853	N	N	0	N	00	N
18	20231227	160837	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	-15	5	-0.55	60530385	22400	97.55	2655	2745	2655	3545	1915	2730	2702.24	0.16	0	-546	2770	2750	2725	2705	2680	2760	2715	106	815	500	1960	5	1	21109243	573	1.03	0.37	12	0.11	2640.00	7268.00	3145	20230127	-13.67	2430	20231024	11.73	3145	-13.67	20230127	2430	11.73	20231024	3145	-13.67	20230127	2430	11.73	20231024	1.33	N	140520	500	105 억		33399	N	N	0	N	00	N
19	20231227	150849	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-10	5	-0.37	57330105	21222	92.42	2655	2745	2655	3545	1915	2730	2701.45	0.16	0	-495	2770	2750	2725	2705	2680	2760	2715	106	815	500	1960	5	1	21109243	574	1.03	0.37	12	0.10	2640.00	7268.00	3145	20230127	-13.51	2430	20231024	11.93	3145	-13.51	20230127	2430	11.93	20231024	3145	-13.51	20230127	2430	11.93	20231024	1.33	N	140520	500	105 억		33399	N	N	0	N	00	N
20	20231227	140846	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	0	3	0.00	55658180	20608	89.75	2655	2745	2655	3545	1915	2730	2700.80	0.16	0	-475	2770	2750	2725	2705	2680	2760	2715	106	815	500	1960	5	1	21109243	576	1.03	0.38	12	0.10	2640.00	7268.00	3145	20230127	-13.20	2430	20231024	12.35	3145	-13.20	20230127	2430	12.35	20231024	3145	-13.20	20230127	2430	12.35	20231024	1.33	N	140520	500	105 억		33399	N	N	0	N	00	N
21	20231227	130838	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	10	2	0.37	49740990	18438	80.30	2655	2745	2655	3545	1915	2730	2697.74	0.16	0	93	2770	2750	2725	2705	2680	2760	2715	106	815	500	1960	5	1	21109243	578	1.04	0.38	12	0.09	2640.00	7268.00	3145	20230127	-12.88	2430	20231024	12.76	3145	-12.88	20230127	2430	12.76	20231024	3145	-12.88	20230127	2430	12.76	20231024	1.33	N	140520	500	105 억		33399	N	N	0	N	00	N
22	20231227	120840	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	-35	5	-1.28	26447435	9887	43.06	2655	2725	2655	3545	1915	2730	2674.97	0.16	0	120	2770	2750	2725	2705	2680	2760	2715	106	815	500	1960	5	1	21109243	569	1.02	0.37	12	0.05	2640.00	7268.00	3145	20230127	-14.31	2430	20231024	10.91	3145	-14.31	20230127	2430	10.91	20231024	3145	-14.31	20230127	2430	10.91	20231024	1.33	N	140520	500	105 억		33399	N	N	0	N	00	N
23	20231227	110845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	-55	5	-2.01	21817435	8169	35.58	2655	2725	2655	3545	1915	2730	2670.76	0.16	0	121	2770	2750	2725	2705	2680	2760	2715	106	815	500	1960	5	1	21109243	565	1.01	0.37	12	0.04	2640.00	7268.00	3145	20230127	-14.94	2430	20231024	10.08	3145	-14.94	20230127	2430	10.08	20231024	3145	-14.94	20230127	2430	10.08	20231024	1.33	N	140520	500	105 억		33399	N	N	0	N	00	N
24	20231227	100845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	-65	5	-2.38	20900760	7827	34.09	2655	2725	2655	3545	1915	2730	2670.34	0.16	0	121	2770	2750	2725	2705	2680	2760	2715	106	815	500	1960	5	1	21109243	563	1.01	0.37	12	0.04	2640.00	7268.00	3145	20230127	-15.26	2430	20231024	9.67	3145	-15.26	20230127	2430	9.67	20231024	3145	-15.26	20230127	2430	9.67	20231024	1.33	N	140520	500	105 억		33399	N	N	0	N	00	N
25	20231227	090847	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-60	5	-2.20	11400150	4276	18.62	2655	2725	2655	3545	1915	2730	2666.08	0.16	0	52	2770	2750	2725	2705	2680	2760	2715	106	815	500	1960	5	1	21109243	564	1.01	0.37	12	0.02	2640.00	7268.00	3145	20230127	-15.10	2430	20231024	9.88	3145	-15.10	20230127	2430	9.88	20231024	3145	-15.10	20230127	2430	9.88	20231024	1.33	N	140520	500	105 억		33399	N	N	0	N	00	N
26	20231226	160847	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	15	2	0.55	59842375	21950	154.94	2710	2745	2700	3525	1905	2715	2726.30	0.16	0	-946	2765	2740	2715	2690	2665	2727	2677	106	810	500	1950	5	1	21109243	576	1.03	0.38	12	0.10	2640.00	7268.00	3145	20230127	-13.20	2430	20231024	12.35	3145	-13.20	20230127	2430	12.35	20231024	3145	-13.20	20230127	2430	12.35	20231024	1.33	N	140520	500	105 억		34341	N	N	0	N	00	N
27	20231226	150844	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	5	2	0.18	53548675	19646	138.67	2710	2745	2700	3525	1905	2715	2725.68	0.16	0	-950	2765	2740	2715	2690	2665	2727	2677	106	810	500	1950	5	1	21109243	574	1.03	0.37	12	0.09	2640.00	7268.00	3145	20230127	-13.51	2430	20231024	11.93	3145	-13.51	20230127	2430	11.93	20231024	3145	-13.51	20230127	2430	11.93	20231024	1.33	N	140520	500	105 억		34341	N	N	0	N	00	N
28	20231226	140846	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	20	2	0.74	34955960	12834	90.59	2710	2745	2700	3525	1905	2715	2723.70	0.16	0	-947	2765	2740	2715	2690	2665	2727	2677	106	810	500	1950	5	1	21109243	577	1.04	0.38	12	0.06	2640.00	7268.00	3145	20230127	-13.04	2430	20231024	12.55	3145	-13.04	20230127	2430	12.55	20231024	3145	-13.04	20230127	2430	12.55	20231024	1.33	N	140520	500	105 억		34341	N	N	0	N	00	N
29	20231226	130845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	20	2	0.74	29835370	10962	77.38	2710	2745	2700	3525	1905	2715	2721.71	0.16	0	-947	2765	2740	2715	2690	2665	2727	2677	106	810	500	1950	5	1	21109243	577	1.04	0.38	12	0.05	2640.00	7268.00	3145	20230127	-13.04	2430	20231024	12.55	3145	-13.04	20230127	2430	12.55	20231024	3145	-13.04	20230127	2430	12.55	20231024	1.33	N	140520	500	105 억		34341	N	N	0	N	00	N
30	20231226	120844	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	25	2	0.92	22827810	8391	59.23	2710	2745	2700	3525	1905	2715	2720.51	0.16	0	-944	2765	2740	2715	2690	2665	2727	2677	106	810	500	1950	5	1	21109243	578	1.04	0.38	12	0.04	2640.00	7268.00	3145	20230127	-12.88	2430	20231024	12.76	3145	-12.88	20230127	2430	12.76	20231024	3145	-12.88	20230127	2430	12.76	20231024	1.33	N	140520	500	105 억		34341	N	N	0	N	00	N
31	20231226	110848	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	15	2	0.55	13242495	4877	34.43	2710	2730	2700	3525	1905	2715	2715.30	0.16	0	-943	2765	2740	2715	2690	2665	2727	2677	106	810	500	1950	5	1	21109243	576	1.03	0.38	12	0.02	2640.00	7268.00	3145	20230127	-13.20	2430	20231024	12.35	3145	-13.20	20230127	2430	12.35	20231024	3145	-13.20	20230127	2430	12.35	20231024	1.33	N	140520	500	105 억		34341	N	N	0	N	00	N
32	20231226	100844	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	0	3	0.00	6573470	2426	17.12	2710	2720	2700	3525	1905	2715	2709.59	0.16	0	-942	2765	2740	2715	2690	2665	2727	2677	106	810	500	1950	5	1	21109243	573	1.03	0.37	12	0.01	2640.00	7268.00	3145	20230127	-13.67	2430	20231024	11.73	3145	-13.67	20230127	2430	11.73	20231024	3145	-13.67	20230127	2430	11.73	20231024	1.33	N	140520	500	105 억		34341	N	N	0	N	00	N
33	20231226	090846	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	0	3	0.00	3266320	1205	8.51	2710	2715	2705	3525	1905	2715	2710.64	0.16	0	-927	2765	2740	2715	2690	2665	2727	2677	106	810	500	1950	5	1	21109243	573	1.03	0.37	12	0.01	2640.00	7268.00	3145	20230127	-13.67	2430	20231024	11.73	3145	-13.67	20230127	2430	11.73	20231024	3145	-13.67	20230127	2430	11.73	20231024	1.33	N	140520	500	105 억		34341	N	N	0	N	00	N
34	20231222	160833	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	20	2	0.74	38258270	14160	66.63	2740	2740	2690	3500	1890	2695	2701.86	0.16	0	276	2765	2730	2705	2670	2645	2717	2657	106	805	500	1940	5	1	21109243	573	1.03	0.37	12	0.07	2640.00	7268.00	3160	20221220	-14.08	2430	20231024	11.73	3145	-13.67	20230127	2430	11.73	20231024	3145	-13.67	20230127	2430	11.73	20231024	1.33	N	140520	500	105 억		34045	N	N	0	N	00	N
35	20231222	150831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	10	2	0.37	34680645	12833	60.39	2740	2740	2690	3500	1890	2695	2702.46	0.16	0	276	2765	2730	2705	2670	2645	2717	2657	106	805	500	1940	5	1	21109243	571	1.02	0.37	12	0.06	2640.00	7268.00	3160	20221220	-14.40	2430	20231024	11.32	3145	-13.99	20230127	2430	11.32	20231024	3145	-13.99	20230127	2430	11.32	20231024	1.33	N	140520	500	105 억		34045	N	N	0	N	00	N
36	20231222	140827	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	0	3	0.00	33434975	12371	58.21	2740	2740	2695	3500	1890	2695	2702.69	0.16	0	282	2765	2730	2705	2670	2645	2717	2657	106	805	500	1940	5	1	21109243	569	1.02	0.37	12	0.06	2640.00	7268.00	3160	20221220	-14.72	2430	20231024	10.91	3145	-14.31	20230127	2430	10.91	20231024	3145	-14.31	20230127	2430	10.91	20231024	1.33	N	140520	500	105 억		34045	N	N	0	N	00	N
37	20231222	130830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	10	2	0.37	26174710	9680	45.55	2740	2740	2695	3500	1890	2695	2704.00	0.16	0	283	2765	2730	2705	2670	2645	2717	2657	106	805	500	1940	5	1	21109243	571	1.02	0.37	12	0.05	2640.00	7268.00	3160	20221220	-14.40	2430	20231024	11.32	3145	-13.99	20230127	2430	11.32	20231024	3145	-13.99	20230127	2430	11.32	20231024	1.33	N	140520	500	105 억		34045	N	N	0	N	00	N
38	20231222	120828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	5	2	0.19	20507210	7578	35.66	2740	2740	2695	3500	1890	2695	2706.15	0.16	0	-21	2765	2730	2705	2670	2645	2717	2657	106	805	500	1940	5	1	21109243	570	1.02	0.37	12	0.04	2640.00	7268.00	3160	20221220	-14.56	2430	20231024	11.11	3145	-14.15	20230127	2430	11.11	20231024	3145	-14.15	20230127	2430	11.11	20231024	1.33	N	140520	500	105 억		34045	N	N	0	N	00	N
39	20231222	110828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	15	2	0.56	12820510	4732	22.27	2740	2740	2695	3500	1890	2695	2709.32	0.16	0	-115	2765	2730	2705	2670	2645	2717	2657	106	805	500	1940	5	1	21109243	572	1.03	0.37	12	0.02	2640.00	7268.00	3160	20221220	-14.24	2430	20231024	11.52	3145	-13.83	20230127	2430	11.52	20231024	3145	-13.83	20230127	2430	11.52	20231024	1.33	N	140520	500	105 억		34045	N	N	0	N	00	N
40	20231222	100825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	0	3	0.00	4942070	1825	8.59	2740	2740	2695	3500	1890	2695	2707.98	0.16	0	-115	2765	2730	2705	2670	2645	2717	2657	106	805	500	1940	5	1	21109243	569	1.02	0.37	12	0.01	2640.00	7268.00	3160	20221220	-14.72	2430	20231024	10.91	3145	-14.31	20230127	2430	10.91	20231024	3145	-14.31	20230127	2430	10.91	20231024	1.33	N	140520	500	105 억		34045	N	N	0	N	00	N
41	20231222	090829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	35	2	1.30	635600	232	1.09	2740	2740	2730	3500	1890	2695	2739.66	0.16	0	-23	2765	2730	2705	2670	2645	2717	2657	106	805	500	1940	5	1	21109243	576	1.03	0.38	12	0.00	2640.00	7268.00	3160	20221220	-13.61	2430	20231024	12.35	3145	-13.20	20230127	2430	12.35	20231024	3145	-13.20	20230127	2430	12.35	20231024	1.33	N	140520	500	105 억		34045	N	N	0	N	00	N
42	20231221	160823	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	-10	5	-0.37	57029995	21031	103.64	2705	2740	2680	3515	1895	2705	2711.80	0.16	0	-8	2741	2722	2691	2672	2641	2732	2682	106	810	500	1940	5	1	21109243	569	1.02	0.37	12	0.10	2640.00	7268.00	3160	20221220	-14.72	2430	20231024	10.91	3145	-14.31	20230127	2430	10.91	20231024	3145	-14.31	20230127	2430	10.91	20231024	1.34	N	140520	500	105 억		34080	N	N	0	N	00	N
43	20231221	150825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	5	2	0.18	56221235	20731	102.16	2705	2740	2680	3515	1895	2705	2711.94	0.16	0	-15	2741	2722	2691	2672	2641	2732	2682	106	810	500	1940	5	1	21109243	572	1.03	0.37	12	0.10	2640.00	7268.00	3160	20221220	-14.24	2430	20231024	11.52	3145	-13.83	20230127	2430	11.52	20231024	3145	-13.83	20230127	2430	11.52	20231024	1.34	N	140520	500	105 억		34080	N	N	0	N	00	N
44	20231221	140824	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	0	3	0.00	53739730	19814	97.64	2705	2740	2680	3515	1895	2705	2712.21	0.16	0	-19	2741	2722	2691	2672	2641	2732	2682	106	810	500	1940	5	1	21109243	571	1.02	0.37	12	0.09	2640.00	7268.00	3160	20221220	-14.40	2430	20231024	11.32	3145	-13.99	20230127	2430	11.32	20231024	3145	-13.99	20230127	2430	11.32	20231024	1.34	N	140520	500	105 억		34080	N	N	0	N	00	N
45	20231221	130821	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	30	2	1.11	31292730	11548	56.91	2705	2735	2680	3515	1895	2705	2709.80	0.16	0	-87	2741	2722	2691	2672	2641	2732	2682	106	810	500	1940	5	1	21109243	577	1.04	0.38	12	0.05	2640.00	7268.00	3160	20221220	-13.45	2430	20231024	12.55	3145	-13.04	20230127	2430	12.55	20231024	3145	-13.04	20230127	2430	12.55	20231024	1.34	N	140520	500	105 억		34080	N	N	0	N	00	N
46	20231221	120827	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	15	2	0.55	24948435	9224	45.45	2705	2725	2680	3515	1895	2705	2704.73	0.16	0	-87	2741	2722	2691	2672	2641	2732	2682	106	810	500	1940	5	1	21109243	574	1.03	0.37	12	0.04	2640.00	7268.00	3160	20221220	-13.92	2430	20231024	11.93	3145	-13.51	20230127	2430	11.93	20231024	3145	-13.51	20230127	2430	11.93	20231024	1.34	N	140520	500	105 억		34080	N	N	0	N	00	N
47	20231221	110827	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	5	2	0.18	15581245	5779	28.48	2705	2710	2680	3515	1895	2705	2696.18	0.16	0	-12	2741	2722	2691	2672	2641	2732	2682	106	810	500	1940	5	1	21109243	572	1.03	0.37	12	0.03	2640.00	7268.00	3160	20221220	-14.24	2430	20231024	11.52	3145	-13.83	20230127	2430	11.52	20231024	3145	-13.83	20230127	2430	11.52	20231024	1.34	N	140520	500	105 억		34080	N	N	0	N	00	N
48	20231221	100824	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	0	3	0.00	7987955	2966	14.62	2705	2705	2680	3515	1895	2705	2693.17	0.16	0	-1	2741	2722	2691	2672	2641	2732	2682	106	810	500	1940	5	1	21109243	571	1.02	0.37	12	0.01	2640.00	7268.00	3160	20221220	-14.40	2430	20231024	11.32	3145	-13.99	20230127	2430	11.32	20231024	3145	-13.99	20230127	2430	11.32	20231024	1.34	N	140520	500	105 억		34080	N	N	0	N	00	N
49	20231221	090824	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	-20	5	-0.74	3888755	1440	7.10	2705	2705	2685	3515	1895	2705	2700.52	0.16	0	-1	2741	2722	2691	2672	2641	2732	2682	106	810	500	1940	5	1	21109243	567	1.02	0.37	12	0.01	2640.00	7268.00	3160	20221220	-15.03	2430	20231024	10.49	3145	-14.63	20230127	2430	10.49	20231024	3145	-14.63	20230127	2430	10.49	20231024	1.34	N	140520	500	105 억		34080	N	N	0	N	00	N
50	20231220	160827	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	45	2	1.69	54505100	20271	198.02	2675	2710	2660	3455	1865	2660	2688.82	0.16	0	-122	2686	2672	2656	2642	2626	2665	2635	106	795	500	1910	5	1	21109243	571	1.02	0.37	12	0.10	2640.00	7268.00	3160	20221220	-14.40	2430	20231024	11.32	3145	-13.99	20230127	2430	11.32	20231024	3160	-14.40	20221220	2430	11.32	20231024	1.34	N	140520	500	105 억		34177	N	N	0	N	00	N
51	20231220	150908	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	50	2	1.88	51404635	19122	186.79	2675	2710	2660	3455	1865	2660	2688.25	0.16	0	-122	2686	2672	2656	2642	2626	2665	2635	106	795	500	1910	5	1	21109243	572	1.03	0.37	12	0.09	2640.00	7268.00	3160	20221220	-14.24	2430	20231024	11.52	3145	-13.83	20230127	2430	11.52	20231024	3160	-14.24	20221220	2430	11.52	20231024	1.34	N	140520	500	105 억		34177	N	N	0	N	00	N
52	20231220	140920	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	35	2	1.32	36783870	13702	133.85	2675	2700	2660	3455	1865	2660	2684.56	0.16	0	-120	2686	2672	2656	2642	2626	2665	2635	106	795	500	1910	5	1	21109243	569	1.02	0.37	12	0.06	2640.00	7268.00	3160	20221220	-14.72	2430	20231024	10.91	3145	-14.31	20230127	2430	10.91	20231024	3160	-14.72	20221220	2430	10.91	20231024	1.34	N	140520	500	105 억		34177	N	N	0	N	00	N
53	20231220	130913	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	15	2	0.56	25821825	9618	93.95	2675	2700	2660	3455	1865	2660	2684.74	0.16	0	-121	2686	2672	2656	2642	2626	2665	2635	106	795	500	1910	5	1	21109243	565	1.01	0.37	12	0.05	2640.00	7268.00	3160	20221220	-15.35	2430	20231024	10.08	3145	-14.94	20230127	2430	10.08	20231024	3160	-15.35	20221220	2430	10.08	20231024	1.34	N	140520	500	105 억		34177	N	N	0	N	00	N
54	20231220	120822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	20	2	0.75	25545930	9515	92.95	2675	2700	2660	3455	1865	2660	2684.81	0.16	0	-122	2686	2672	2656	2642	2626	2665	2635	106	795	500	1910	5	1	21109243	566	1.02	0.37	12	0.05	2640.00	7268.00	3160	20221220	-15.19	2430	20231024	10.29	3145	-14.79	20230127	2430	10.29	20231024	3160	-15.19	20221220	2430	10.29	20231024	1.34	N	140520	500	105 억		34177	N	N	0	N	00	N
55	20231220	110825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	25	2	0.94	23602830	8790	85.86	2675	2700	2660	3455	1865	2660	2685.19	0.16	0	-122	2686	2672	2656	2642	2626	2665	2635	106	795	500	1910	5	1	21109243	567	1.02	0.37	12	0.04	2640.00	7268.00	3160	20221220	-15.03	2430	20231024	10.49	3145	-14.63	20230127	2430	10.49	20231024	3160	-15.03	20221220	2430	10.49	20231024	1.34	N	140520	500	105 억		34177	N	N	0	N	00	N
56	20231220	100825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	20	2	0.75	21804185	8120	79.32	2675	2700	2660	3455	1865	2660	2685.24	0.16	0	-96	2686	2672	2656	2642	2626	2665	2635	106	795	500	1910	5	1	21109243	566	1.02	0.37	12	0.04	2640.00	7268.00	3160	20221220	-15.19	2430	20231024	10.29	3145	-14.79	20230127	2430	10.29	20231024	3160	-15.19	20221220	2430	10.29	20231024	1.34	N	140520	500	105 억		34177	N	N	0	N	00	N
57	20231220	090823	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	15	2	0.56	2468350	923	9.02	2675	2675	2670	3455	1865	2660	2674.27	0.16	0	24	2686	2672	2656	2642	2626	2665	2635	106	795	500	1910	5	1	21109243	565	1.01	0.37	12	0.00	2640.00	7268.00	3160	20221220	-15.35	2430	20231024	10.08	3145	-14.94	20230127	2430	10.08	20231024	3160	-15.35	20221220	2430	10.08	20231024	1.34	N	140520	500	105 억		34177	N	N	0	N	00	N
58	20231219	160823	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	5	2	0.19	27162080	10237	133.02	2670	2670	2640	3450	1860	2655	2653.32	0.16	0	-548	2668	2661	2653	2646	2638	2662	2647	106	795	500	1910	5	1	21109243	562	1.01	0.37	12	0.05	2640.00	7268.00	3165	20221215	-15.96	2430	20231024	9.47	3145	-15.42	20230127	2430	9.47	20231024	3160	-15.82	20221220	2430	9.47	20231024	1.34	N	140520	500	105 억		34767	N	N	0	N	00	N
59	20231219	150827	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	0	3	0.00	26282150	9906	128.72	2670	2670	2640	3450	1860	2655	2653.15	0.16	0	-547	2668	2661	2653	2646	2638	2662	2647	106	795	500	1910	5	1	21109243	560	1.01	0.37	12	0.05	2640.00	7268.00	3165	20221215	-16.11	2430	20231024	9.26	3145	-15.58	20230127	2430	9.26	20231024	3160	-15.98	20221220	2430	9.26	20231024	1.34	N	140520	500	105 억		34767	N	N	0	N	00	N
60	20231219	140821	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	0	3	0.00	25285565	9531	123.84	2670	2670	2640	3450	1860	2655	2652.98	0.16	0	-493	2668	2661	2653	2646	2638	2662	2647	106	795	500	1910	5	1	21109243	560	1.01	0.37	12	0.05	2640.00	7268.00	3165	20221215	-16.11	2430	20231024	9.26	3145	-15.58	20230127	2430	9.26	20231024	3160	-15.98	20221220	2430	9.26	20231024	1.34	N	140520	500	105 억		34767	N	N	0	N	00	N
61	20231219	130826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	10	2	0.38	16270235	6125	79.59	2670	2670	2640	3450	1860	2655	2656.36	0.16	0	-542	2668	2661	2653	2646	2638	2662	2647	106	795	500	1910	5	1	21109243	563	1.01	0.37	12	0.03	2640.00	7268.00	3165	20221215	-15.80	2430	20231024	9.67	3145	-15.26	20230127	2430	9.67	20231024	3160	-15.66	20221220	2430	9.67	20231024	1.34	N	140520	500	105 억		34767	N	N	0	N	00	N
62	20231219	120829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	0	3	0.00	5694615	2151	27.95	2670	2670	2640	3450	1860	2655	2647.43	0.16	0	-317	2668	2661	2653	2646	2638	2662	2647	106	795	500	1910	5	1	21109243	560	1.01	0.37	12	0.01	2640.00	7268.00	3165	20221215	-16.11	2430	20231024	9.26	3145	-15.58	20230127	2430	9.26	20231024	3160	-15.98	20221220	2430	9.26	20231024	1.34	N	140520	500	105 억		34767	N	N	0	N	00	N
63	20231219	110826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	5	2	0.19	5109405	1930	25.08	2670	2670	2640	3450	1860	2655	2647.36	0.16	0	-251	2668	2661	2653	2646	2638	2662	2647	106	795	500	1910	5	1	21109243	562	1.01	0.37	12	0.01	2640.00	7268.00	3165	20221215	-15.96	2430	20231024	9.47	3145	-15.42	20230127	2430	9.47	20231024	3160	-15.82	20221220	2430	9.47	20231024	1.34	N	140520	500	105 억		34767	N	N	0	N	00	N
64	20231219	100823	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	-15	5	-0.56	3453145	1305	16.96	2670	2670	2640	3450	1860	2655	2646.09	0.16	0	-166	2668	2661	2653	2646	2638	2662	2647	106	795	500	1910	5	1	21109243	557	1.00	0.36	12	0.01	2640.00	7268.00	3165	20221215	-16.59	2430	20231024	8.64	3145	-16.06	20230127	2430	8.64	20231024	3160	-16.46	20221220	2430	8.64	20231024	1.34	N	140520	500	105 억		34767	N	N	0	N	00	N
65	20231219	090820	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	10	2	0.38	170670	64	0.83	2670	2670	2665	3450	1860	2655	2666.72	0.16	0	0	2668	2661	2653	2646	2638	2662	2647	106	795	500	1910	5	1	21109243	563	1.01	0.37	12	0.00	2640.00	7268.00	3165	20221215	-15.80	2430	20231024	9.67	3145	-15.26	20230127	2430	9.67	20231024	3160	-15.66	20221220	2430	9.67	20231024	1.34	N	140520	500	105 억		34767	N	N	0	N	00	N
66	20231218	160819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	0	3	0.00	20392435	7696	72.00	2655	2660	2645	3450	1860	2655	2649.74	0.17	0	-428	2668	2661	2653	2646	2638	2657	2642	106	795	500	1910	5	1	21109243	560	1.01	0.37	12	0.04	2640.00	7268.00	3165	20221215	-16.11	2430	20231024	9.26	3145	-15.58	20230127	2430	9.26	20231024	3160	-15.98	20221220	2430	9.26	20231024	1.34	N	140520	500	105 억		35194	N	N	0	N	00	N
67	20231218	150823	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-5	5	-0.19	19400990	7322	68.50	2655	2655	2645	3450	1860	2655	2649.68	0.17	0	-385	2668	2661	2653	2646	2638	2657	2642	106	795	500	1910	5	1	21109243	559	1.00	0.36	12	0.03	2640.00	7268.00	3165	20221215	-16.27	2430	20231024	9.05	3145	-15.74	20230127	2430	9.05	20231024	3160	-16.14	20221220	2430	9.05	20231024	1.34	N	140520	500	105 억		35194	N	N	0	N	00	N
68	20231218	140818	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-5	5	-0.19	16004835	6041	56.52	2655	2655	2645	3450	1860	2655	2649.37	0.17	0	-146	2668	2661	2653	2646	2638	2657	2642	106	795	500	1910	5	1	21109243	559	1.00	0.36	12	0.03	2640.00	7268.00	3165	20221215	-16.27	2430	20231024	9.05	3145	-15.74	20230127	2430	9.05	20231024	3160	-16.14	20221220	2430	9.05	20231024	1.34	N	140520	500	105 억		35194	N	N	0	N	00	N
69	20231218	130819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-5	5	-0.19	13590075	5129	47.98	2655	2655	2645	3450	1860	2655	2649.65	0.17	0	-63	2668	2661	2653	2646	2638	2657	2642	106	795	500	1910	5	1	21109243	559	1.00	0.36	12	0.02	2640.00	7268.00	3165	20221215	-16.27	2430	20231024	9.05	3145	-15.74	20230127	2430	9.05	20231024	3160	-16.14	20221220	2430	9.05	20231024	1.34	N	140520	500	105 억		35194	N	N	0	N	00	N
70	20231218	120813	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-5	5	-0.19	8327875	3141	29.39	2655	2655	2645	3450	1860	2655	2651.35	0.17	0	146	2668	2661	2653	2646	2638	2657	2642	106	795	500	1910	5	1	21109243	559	1.00	0.36	12	0.01	2640.00	7268.00	3165	20221215	-16.27	2430	20231024	9.05	3145	-15.74	20230127	2430	9.05	20231024	3160	-16.14	20221220	2430	9.05	20231024	1.34	N	140520	500	105 억		35194	N	N	0	N	00	N
71	20231218	110817	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-5	5	-0.19	6680225	2520	23.58	2655	2655	2645	3450	1860	2655	2650.88	0.17	0	146	2668	2661	2653	2646	2638	2657	2642	106	795	500	1910	5	1	21109243	559	1.00	0.36	12	0.01	2640.00	7268.00	3165	20221215	-16.27	2430	20231024	9.05	3145	-15.74	20230127	2430	9.05	20231024	3160	-16.14	20221220	2430	9.05	20231024	1.34	N	140520	500	105 억		35194	N	N	0	N	00	N
72	20231218	100815	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-5	5	-0.19	5969020	2252	21.07	2655	2655	2645	3450	1860	2655	2650.54	0.17	0	146	2668	2661	2653	2646	2638	2657	2642	106	795	500	1910	5	1	21109243	559	1.00	0.36	12	0.01	2640.00	7268.00	3165	20221215	-16.27	2430	20231024	9.05	3145	-15.74	20230127	2430	9.05	20231024	3160	-16.14	20221220	2430	9.05	20231024	1.34	N	140520	500	105 억		35194	N	N	0	N	00	N
73	20231218	090813	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-5	5	-0.19	743390	280	2.62	2655	2655	2650	3450	1860	2655	2654.96	0.17	0	-2	2668	2661	2653	2646	2638	2657	2642	106	795	500	1910	5	1	21109243	559	1.00	0.36	12	0.00	2640.00	7268.00	3165	20221215	-16.27	2430	20231024	9.05	3145	-15.74	20230127	2430	9.05	20231024	3160	-16.14	20221220	2430	9.05	20231024	1.34	N	140520	500	105 억		35194	N	N	0	N	00	N
74	20231215	160814	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	-5	5	-0.19	28144015	10602	118.13	2660	2660	2645	3455	1865	2660	2654.59	0.17	0	-1233	2686	2672	2661	2647	2636	2680	2655	106	795	500	1910	5	1	21109243	560	1.01	0.37	12	0.05	2640.00	7268.00	3165	20221215	-16.11	2430	20231024	9.26	3145	-15.58	20230127	2430	9.26	20231024	3165	-16.11	20221215	2430	9.26	20231024	1.35	N	140520	500	105 억		36427	N	N	0	N	00	N
75	20231215	150818	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	-15	5	-0.56	22744885	8567	95.45	2660	2660	2645	3455	1865	2660	2654.94	0.17	0	-992	2686	2672	2661	2647	2636	2680	2655	106	795	500	1910	5	1	21109243	558	1.00	0.36	12	0.04	2640.00	7268.00	3165	20221215	-16.43	2430	20231024	8.85	3145	-15.90	20230127	2430	8.85	20231024	3165	-16.43	20221215	2430	8.85	20231024	1.35	N	140520	500	105 억		36427	N	N	0	N	00	N
76	20231215	140818	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	-5	5	-0.19	20010180	7535	83.96	2660	2660	2645	3455	1865	2660	2655.63	0.17	0	-824	2686	2672	2661	2647	2636	2680	2655	106	795	500	1910	5	1	21109243	560	1.01	0.37	12	0.04	2640.00	7268.00	3165	20221215	-16.11	2430	20231024	9.26	3145	-15.58	20230127	2430	9.26	20231024	3165	-16.11	20221215	2430	9.26	20231024	1.35	N	140520	500	105 억		36427	N	N	0	N	00	N
77	20231215	130812	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	-15	5	-0.56	19708465	7421	82.69	2660	2660	2645	3455	1865	2660	2655.77	0.17	0	-800	2686	2672	2661	2647	2636	2680	2655	106	795	500	1910	5	1	21109243	558	1.00	0.36	12	0.04	2640.00	7268.00	3165	20221215	-16.43	2430	20231024	8.85	3145	-15.90	20230127	2430	8.85	20231024	3165	-16.43	20221215	2430	8.85	20231024	1.35	N	140520	500	105 억		36427	N	N	0	N	00	N
78	20231215	120813	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	-5	5	-0.19	19461735	7328	81.65	2660	2660	2645	3455	1865	2660	2655.80	0.17	0	-800	2686	2672	2661	2647	2636	2680	2655	106	795	500	1910	5	1	21109243	560	1.01	0.37	12	0.03	2640.00	7268.00	3165	20221215	-16.11	2430	20231024	9.26	3145	-15.58	20230127	2430	9.26	20231024	3165	-16.11	20221215	2430	9.26	20231024	1.35	N	140520	500	105 억		36427	N	N	0	N	00	N
79	20231215	110808	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	-5	5	-0.19	16452375	6193	69.00	2660	2660	2650	3455	1865	2660	2656.61	0.17	0	-599	2686	2672	2661	2647	2636	2680	2655	106	795	500	1910	5	1	21109243	560	1.01	0.37	12	0.03	2640.00	7268.00	3165	20221215	-16.11	2430	20231024	9.26	3145	-15.58	20230127	2430	9.26	20231024	3165	-16.11	20221215	2430	9.26	20231024	1.35	N	140520	500	105 억		36427	N	N	0	N	00	N
80	20231215	100813	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-10	5	-0.38	13041990	4909	54.70	2660	2660	2650	3455	1865	2660	2656.75	0.17	0	-10	2686	2672	2661	2647	2636	2680	2655	106	795	500	1910	5	1	21109243	559	1.00	0.36	12	0.02	2640.00	7268.00	3165	20221215	-16.27	2430	20231024	9.05	3145	-15.74	20230127	2430	9.05	20231024	3165	-16.27	20221215	2430	9.05	20231024	1.35	N	140520	500	105 억		36427	N	N	0	N	00	N
81	20231215	090817	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	0	3	0.00	5625900	2115	23.57	2660	2660	2660	3455	1865	2660	2660.00	0.17	0	0	2686	2672	2661	2647	2636	2680	2655	106	795	500	1910	5	1	21109243	562	1.01	0.37	12	0.01	2640.00	7268.00	3165	20221215	-15.96	2430	20231024	9.47	3145	-15.42	20230127	2430	9.47	20231024	3165	-15.96	20221215	2430	9.47	20231024	1.35	N	140520	500	105 억		36427	N	N	0	N	00	N
82	20231214	160810	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	10	2	0.38	23827625	8961	57.01	2650	2675	2650	3445	1855	2650	2659.04	0.18	0	-960	2680	2665	2645	2630	2610	2655	2620	106	795	500	1900	5	1	21109243	562	1.01	0.37	12	0.04	2640.00	7268.00	3165	20221215	-15.96	2430	20231024	9.47	3145	-15.42	20230127	2430	9.47	20231024	3165	-15.96	20221215	2430	9.47	20231024	1.35	N	140520	500	105 억		37387	N	N	0	N	00	N
83	20231214	150838	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	10	2	0.38	23670685	8902	56.64	2650	2675	2650	3445	1855	2650	2659.03	0.18	0	-960	2680	2665	2645	2630	2610	2655	2620	106	795	500	1900	5	1	21109243	562	1.01	0.37	12	0.04	2640.00	7268.00	3165	20221215	-15.96	2430	20231024	9.47	3145	-15.42	20230127	2430	9.47	20231024	3165	-15.96	20221215	2430	9.47	20231024	1.35	N	140520	500	105 억		37387	N	N	0	N	00	N
84	20231214	140816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	5	2	0.19	21089695	7930	50.45	2650	2675	2650	3445	1855	2650	2659.48	0.18	0	-852	2680	2665	2645	2630	2610	2655	2620	106	795	500	1900	5	1	21109243	560	1.01	0.37	12	0.04	2640.00	7268.00	3165	20221215	-16.11	2430	20231024	9.26	3145	-15.58	20230127	2430	9.26	20231024	3165	-16.11	20221215	2430	9.26	20231024	1.35	N	140520	500	105 억		37387	N	N	0	N	00	N
85	20231214	130836	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	5	2	0.19	19350655	7275	46.28	2650	2675	2650	3445	1855	2650	2659.88	0.18	0	-649	2680	2665	2645	2630	2610	2655	2620	106	795	500	1900	5	1	21109243	560	1.01	0.37	12	0.03	2640.00	7268.00	3165	20221215	-16.11	2430	20231024	9.26	3145	-15.58	20230127	2430	9.26	20231024	3165	-16.11	20221215	2430	9.26	20231024	1.35	N	140520	500	105 억		37387	N	N	0	N	00	N
86	20231214	120848	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	10	2	0.38	18022155	6775	43.10	2650	2675	2650	3445	1855	2650	2660.10	0.18	0	-648	2680	2665	2645	2630	2610	2655	2620	106	795	500	1900	5	1	21109243	562	1.01	0.37	12	0.03	2640.00	7268.00	3165	20221215	-15.96	2430	20231024	9.47	3145	-15.42	20230127	2430	9.47	20231024	3165	-15.96	20221215	2430	9.47	20231024	1.35	N	140520	500	105 억		37387	N	N	0	N	00	N
87	20231214	110819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	10	2	0.38	16481180	6195	39.41	2650	2675	2650	3445	1855	2650	2660.40	0.18	0	-646	2680	2665	2645	2630	2610	2655	2620	106	795	500	1900	5	1	21109243	562	1.01	0.37	12	0.03	2640.00	7268.00	3165	20221215	-15.96	2430	20231024	9.47	3145	-15.42	20230127	2430	9.47	20231024	3165	-15.96	20221215	2430	9.47	20231024	1.35	N	140520	500	105 억		37387	N	N	0	N	00	N
88	20231214	100803	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	15	2	0.57	13010660	4891	31.12	2650	2675	2650	3445	1855	2650	2660.12	0.18	0	-309	2680	2665	2645	2630	2610	2655	2620	106	795	500	1900	5	1	21109243	563	1.01	0.37	12	0.02	2640.00	7268.00	3165	20221215	-15.80	2430	20231024	9.67	3145	-15.26	20230127	2430	9.67	20231024	3165	-15.80	20221215	2430	9.67	20231024	1.35	N	140520	500	105 억		37387	N	N	0	N	00	N
89	20231214	090743	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	10	2	0.38	5003480	1888	12.01	2650	2660	2650	3445	1855	2650	2650.15	0.18	0	-35	2680	2665	2645	2630	2610	2655	2620	106	795	500	1900	5	1	21109243	562	1.01	0.37	12	0.01	2640.00	7268.00	3165	20221215	-15.96	2430	20231024	9.47	3145	-15.42	20230127	2430	9.47	20231024	3165	-15.96	20221215	2430	9.47	20231024	1.35	N	140520	500	105 억		37387	N	N	0	N	00	N
90	20231213	160808	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-10	5	-0.38	41505990	15718	170.70	2660	2660	2625	3455	1865	2660	2640.67	0.18	0	-1369	2683	2671	2653	2641	2623	2677	2647	106	795	500	1910	5	1	21109243	559	1.00	0.36	12	0.07	2640.00	7268.00	3165	20221215	-16.27	2430	20231024	9.05	3145	-15.74	20230127	2430	9.05	20231024	3165	-16.27	20221215	2430	9.05	20231024	1.38	N	140520	500	105 억		38259	N	N	0	N	00	N
91	20231213	150826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	-20	5	-0.75	40758835	15436	167.64	2660	2660	2625	3455	1865	2660	2640.50	0.18	0	-1337	2683	2671	2653	2641	2623	2677	2647	106	795	500	1910	5	1	21109243	557	1.00	0.36	12	0.07	2640.00	7268.00	3165	20221215	-16.59	2430	20231024	8.64	3145	-16.06	20230127	2430	8.64	20231024	3165	-16.59	20221215	2430	8.64	20231024	1.38	N	140520	500	105 억		38259	N	N	0	N	00	N
92	20231213	140825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	-25	5	-0.94	37449040	14181	154.01	2660	2660	2625	3455	1865	2660	2640.79	0.18	0	-1232	2683	2671	2653	2641	2623	2677	2647	106	795	500	1910	5	1	21109243	556	1.00	0.36	12	0.07	2640.00	7268.00	3165	20221215	-16.75	2430	20231024	8.44	3145	-16.22	20230127	2430	8.44	20231024	3165	-16.75	20221215	2430	8.44	20231024	1.38	N	140520	500	105 억		38259	N	N	0	N	00	N
93	20231213	130827	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-10	5	-0.38	35959850	13615	147.86	2660	2660	2625	3455	1865	2660	2641.19	0.18	0	-1232	2683	2671	2653	2641	2623	2677	2647	106	795	500	1910	5	1	21109243	559	1.00	0.36	12	0.06	2640.00	7268.00	3165	20221215	-16.27	2430	20231024	9.05	3145	-15.74	20230127	2430	9.05	20231024	3165	-16.27	20221215	2430	9.05	20231024	1.38	N	140520	500	105 억		38259	N	N	0	N	00	N
94	20231213	120823	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	-5	5	-0.19	26212375	9913	107.66	2660	2660	2630	3455	1865	2660	2644.24	0.18	0	-1183	2683	2671	2653	2641	2623	2677	2647	106	795	500	1910	5	1	21109243	560	1.01	0.37	12	0.05	2640.00	7268.00	3165	20221215	-16.11	2430	20231024	9.26	3145	-15.58	20230127	2430	9.26	20231024	3165	-16.11	20221215	2430	9.26	20231024	1.38	N	140520	500	105 억		38259	N	N	0	N	00	N
95	20231213	110826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	-5	5	-0.19	22593735	8542	92.77	2660	2660	2630	3455	1865	2660	2645.02	0.18	0	-1179	2683	2671	2653	2641	2623	2677	2647	106	795	500	1910	5	1	21109243	560	1.01	0.37	12	0.04	2640.00	7268.00	3165	20221215	-16.11	2430	20231024	9.26	3145	-15.58	20230127	2430	9.26	20231024	3165	-16.11	20221215	2430	9.26	20231024	1.38	N	140520	500	105 억		38259	N	N	0	N	00	N
96	20231213	100830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	-15	5	-0.56	17165945	6491	70.49	2660	2660	2630	3455	1865	2660	2644.58	0.18	0	61	2683	2671	2653	2641	2623	2677	2647	106	795	500	1910	5	1	21109243	558	1.00	0.36	12	0.03	2640.00	7268.00	3165	20221215	-16.43	2430	20231024	8.85	3145	-15.90	20230127	2430	8.85	20231024	3165	-16.43	20221215	2430	8.85	20231024	1.38	N	140520	500	105 억		38259	N	N	0	N	00	N
97	20231213	090818	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-10	5	-0.38	5809185	2184	23.72	2660	2660	2650	3455	1865	2660	2659.88	0.18	0	14	2683	2671	2653	2641	2623	2677	2647	106	795	500	1910	5	1	21109243	559	1.00	0.36	12	0.01	2640.00	7268.00	3165	20221215	-16.27	2430	20231024	9.05	3145	-15.74	20230127	2430	9.05	20231024	3165	-16.27	20221215	2430	9.05	20231024	1.38	N	140520	500	105 억		38259	N	N	0	N	00	N
98	20231212	160751	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	5	2	0.19	24365030	9208	46.94	2655	2665	2635	3450	1860	2655	2646.02	0.18	0	-726	2678	2666	2648	2636	2618	2657	2627	106	795	500	1910	5	1	21109243	562	1.01	0.37	12	0.04	2640.00	7268.00	3165	20221215	-15.96	2430	20231024	9.47	3145	-15.42	20230127	2430	9.47	20231024	3165	-15.96	20221215	2430	9.47	20231024	1.39	N	140520	500	105 억		38985	N	N	0	N	00	N
99	20231212	150759	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	5	2	0.19	23325170	8817	44.95	2655	2665	2635	3450	1860	2655	2645.48	0.18	0	-616	2678	2666	2648	2636	2618	2657	2627	106	795	500	1910	5	1	21109243	562	1.01	0.37	12	0.04	2640.00	7268.00	3165	20221215	-15.96	2430	20231024	9.47	3145	-15.42	20230127	2430	9.47	20231024	3165	-15.96	20221215	2430	9.47	20231024	1.39	N	140520	500	105 억		38985	N	N	0	N	00	N
100	20231212	140716	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	5	2	0.19	18791220	7102	36.20	2655	2665	2635	3450	1860	2655	2645.91	0.18	0	-576	2678	2666	2648	2636	2618	2657	2627	106	795	500	1910	5	1	21109243	562	1.01	0.37	12	0.03	2640.00	7268.00	3165	20221215	-15.96	2430	20231024	9.47	3145	-15.42	20230127	2430	9.47	20231024	3165	-15.96	20221215	2430	9.47	20231024	1.39	N	140520	500	105 억		38985	N	N	0	N	00	N
101	20231212	130718	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	-10	5	-0.38	17171390	6491	33.09	2655	2665	2635	3450	1860	2655	2645.42	0.18	0	-484	2678	2666	2648	2636	2618	2657	2627	106	795	500	1910	5	1	21109243	558	1.00	0.36	12	0.03	2640.00	7268.00	3165	20221215	-16.43	2430	20231024	8.85	3145	-15.90	20230127	2430	8.85	20231024	3165	-16.43	20221215	2430	8.85	20231024	1.39	N	140520	500	105 억		38985	N	N	0	N	00	N
102	20231212	120712	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-5	5	-0.19	7051105	2669	13.61	2655	2655	2635	3450	1860	2655	2641.85	0.18	0	-326	2678	2666	2648	2636	2618	2657	2627	106	795	500	1910	5	1	21109243	559	1.00	0.36	12	0.01	2640.00	7268.00	3165	20221215	-16.27	2430	20231024	9.05	3145	-15.74	20230127	2430	9.05	20231024	3165	-16.27	20221215	2430	9.05	20231024	1.39	N	140520	500	105 억		38985	N	N	0	N	00	N
103	20231212	110722	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	0	3	0.00	6438260	2437	12.42	2655	2655	2635	3450	1860	2655	2641.88	0.18	0	-326	2678	2666	2648	2636	2618	2657	2627	106	795	500	1910	5	1	21109243	560	1.01	0.37	12	0.01	2640.00	7268.00	3165	20221215	-16.11	2430	20231024	9.26	3145	-15.58	20230127	2430	9.26	20231024	3165	-16.11	20221215	2430	9.26	20231024	1.39	N	140520	500	105 억		38985	N	N	0	N	00	N
104	20231212	100751	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	-10	5	-0.38	4594640	1740	8.87	2655	2655	2635	3450	1860	2655	2640.60	0.18	0	-55	2678	2666	2648	2636	2618	2657	2627	106	795	500	1910	5	1	21109243	558	1.00	0.36	12	0.01	2640.00	7268.00	3165	20221215	-16.43	2430	20231024	8.85	3145	-15.90	20230127	2430	8.85	20231024	3165	-16.43	20221215	2430	8.85	20231024	1.39	N	140520	500	105 억		38985	N	N	0	N	00	N
105	20231212	090751	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-5	5	-0.19	381625	144	0.73	2655	2655	2650	3450	1860	2655	2650.17	0.18	0	-6	2678	2666	2648	2636	2618	2657	2627	106	795	500	1910	5	1	21109243	559	1.00	0.36	12	0.00	2640.00	7268.00	3165	20221215	-16.27	2430	20231024	9.05	3145	-15.74	20230127	2430	9.05	20231024	3165	-16.27	20221215	2430	9.05	20231024	1.39	N	140520	500	105 억		38985	N	N	0	N	00	N
106	20231211	160754	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	-5	5	-0.19	46556165	17617	71.97	2660	2660	2630	3455	1865	2660	2642.68	0.19	2289	446	2726	2692	2646	2612	2566	2700	2620	106	795	500	1910	5	1	21109243	560	1.01	0.37	12	0.08	2640.00	7268.00	3165	20221215	-16.11	2430	20231024	9.26	3145	-15.58	20230127	2430	9.26	20231024	3165	-16.11	20221215	2430	9.26	20231024	1.39	N	140520	500	105 억		40803	N	N	0	N	00	N
107	20231211	150751	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	-5	5	-0.19	44617925	16887	68.99	2660	2660	2630	3455	1865	2660	2642.15	0.19	2289	471	2726	2692	2646	2612	2566	2700	2620	106	795	500	1910	5	1	21109243	560	1.01	0.37	12	0.08	2640.00	7268.00	3165	20221215	-16.11	2430	20231024	9.26	3145	-15.58	20230127	2430	9.26	20231024	3165	-16.11	20221215	2430	9.26	20231024	1.39	N	140520	500	105 억		40803	N	N	0	N	00	N
108	20231211	140751	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	0	3	0.00	41689755	15781	64.47	2660	2660	2630	3455	1865	2660	2641.77	0.19	2289	471	2726	2692	2646	2612	2566	2700	2620	106	795	500	1910	5	1	21109243	562	1.01	0.37	12	0.07	2640.00	7268.00	3165	20221215	-15.96	2430	20231024	9.47	3145	-15.42	20230127	2430	9.47	20231024	3165	-15.96	20221215	2430	9.47	20231024	1.39	N	140520	500	105 억		40803	N	N	0	N	00	N
109	20231211	130752	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-10	5	-0.38	35449020	13425	54.85	2660	2660	2630	3455	1865	2660	2640.52	0.19	2289	1322	2726	2692	2646	2612	2566	2700	2620	106	795	500	1910	5	1	21109243	559	1.00	0.36	12	0.06	2640.00	7268.00	3165	20221215	-16.27	2430	20231024	9.05	3145	-15.74	20230127	2430	9.05	20231024	3165	-16.27	20221215	2430	9.05	20231024	1.39	N	140520	500	105 억		40803	N	N	0	N	00	N
110	20231211	120751	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	-20	5	-0.75	31999295	12123	49.53	2660	2660	2630	3455	1865	2660	2639.55	0.19	2289	1327	2726	2692	2646	2612	2566	2700	2620	106	795	500	1910	5	1	21109243	557	1.00	0.36	12	0.06	2640.00	7268.00	3165	20221215	-16.59	2430	20231024	8.64	3145	-16.06	20230127	2430	8.64	20231024	3165	-16.59	20221215	2430	8.64	20231024	1.39	N	140520	500	105 억		40803	N	N	0	N	00	N
111	20231211	110748	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	-15	5	-0.56	29242995	11079	45.26	2660	2660	2630	3455	1865	2660	2639.50	0.19	2289	1330	2726	2692	2646	2612	2566	2700	2620	106	795	500	1910	5	1	21109243	558	1.00	0.36	12	0.05	2640.00	7268.00	3165	20221215	-16.43	2430	20231024	8.85	3145	-15.90	20230127	2430	8.85	20231024	3165	-16.43	20221215	2430	8.85	20231024	1.39	N	140520	500	105 억		40803	N	N	0	N	00	N
112	20231211	100746	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-10	5	-0.38	25939115	9827	40.15	2660	2660	2630	3455	1865	2660	2639.58	0.19	2289	781	2726	2692	2646	2612	2566	2700	2620	106	795	500	1910	5	1	21109243	559	1.00	0.36	12	0.05	2640.00	7268.00	3165	20221215	-16.27	2430	20231024	9.05	3145	-15.74	20230127	2430	9.05	20231024	3165	-16.27	20221215	2430	9.05	20231024	1.39	N	140520	500	105 억		40803	N	N	0	N	00	N
113	20231211	090747	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-10	5	-0.38	2135590	806	3.29	2660	2660	2645	3455	1865	2660	2649.62	0.19	2289	4	2726	2692	2646	2612	2566	2700	2620	106	795	500	1910	5	1	21109243	559	1.00	0.36	12	0.00	2640.00	7268.00	3165	20221215	-16.27	2430	20231024	9.05	3145	-15.74	20230127	2430	9.05	20231024	3165	-16.27	20221215	2430	9.05	20231024	1.39	N	140520	500	105 억		40803	N	N	0	N	00	N
114	20231208	160739	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	-10	5	-0.37	64661480	24477	290.63	2660	2680	2600	3470	1870	2670	2641.72	0.19	0	-2366	2693	2681	2668	2656	2643	2675	2650	106	800	500	1920	5	1	21109243	562	1.01	0.37	12	0.12	2640.00	7268.00	3165	20221215	-15.96	2430	20231024	9.47	3145	-15.42	20230127	2430	9.47	20231024	3165	-15.96	20221215	2430	9.47	20231024	1.39	N	140520	500	105 억		40803	N	N	0	N	00	N
115	20231208	150742	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	-35	5	-1.31	62760020	23762	282.14	2660	2680	2600	3470	1870	2670	2641.19	0.19	0	-2194	2693	2681	2668	2656	2643	2675	2650	106	800	500	1920	5	1	21109243	556	1.00	0.36	12	0.11	2640.00	7268.00	3165	20221215	-16.75	2430	20231024	8.44	3145	-16.22	20230127	2430	8.44	20231024	3165	-16.75	20221215	2430	8.44	20231024	1.39	N	140520	500	105 억		40803	N	N	0	N	00	N
116	20231208	140741	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	-30	5	-1.12	55099055	20862	247.71	2660	2680	2600	3470	1870	2670	2641.12	0.19	0	-2060	2693	2681	2668	2656	2643	2675	2650	106	800	500	1920	5	1	21109243	557	1.00	0.36	12	0.10	2640.00	7268.00	3165	20221215	-16.59	2430	20231024	8.64	3145	-16.06	20230127	2430	8.64	20231024	3165	-16.59	20221215	2430	8.64	20231024	1.39	N	140520	500	105 억		40803	N	N	0	N	00	N
117	20231208	130740	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-20	5	-0.75	46819790	17745	210.70	2660	2680	2600	3470	1870	2670	2638.48	0.19	0	-1533	2693	2681	2668	2656	2643	2675	2650	106	800	500	1920	5	1	21109243	559	1.00	0.36	12	0.08	2640.00	7268.00	3165	20221215	-16.27	2430	20231024	9.05	3145	-15.74	20230127	2430	9.05	20231024	3165	-16.27	20221215	2430	9.05	20231024	1.39	N	140520	500	105 억		40803	N	N	0	N	00	N
118	20231208	120737	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	-30	5	-1.12	41456215	15721	186.67	2660	2680	2600	3470	1870	2670	2637.00	0.19	0	-746	2693	2681	2668	2656	2643	2675	2650	106	800	500	1920	5	1	21109243	557	1.00	0.36	12	0.07	2640.00	7268.00	3165	20221215	-16.59	2430	20231024	8.64	3145	-16.06	20230127	2430	8.64	20231024	3165	-16.59	20221215	2430	8.64	20231024	1.39	N	140520	500	105 억		40803	N	N	0	N	00	N
119	20231208	110735	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	-25	5	-0.94	40214965	15252	181.10	2660	2680	2600	3470	1870	2670	2636.70	0.19	0	-746	2693	2681	2668	2656	2643	2675	2650	106	800	500	1920	5	1	21109243	558	1.00	0.36	12	0.07	2640.00	7268.00	3165	20221215	-16.43	2430	20231024	8.85	3145	-15.90	20230127	2430	8.85	20231024	3165	-16.43	20221215	2430	8.85	20231024	1.39	N	140520	500	105 억		40803	N	N	0	N	00	N
120	20231208	100744	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	-35	5	-1.31	39030070	14805	175.79	2660	2680	2600	3470	1870	2670	2636.28	0.19	0	-564	2693	2681	2668	2656	2643	2675	2650	106	800	500	1920	5	1	21109243	556	1.00	0.36	12	0.07	2640.00	7268.00	3165	20221215	-16.75	2430	20231024	8.44	3145	-16.22	20230127	2430	8.44	20231024	3165	-16.75	20221215	2430	8.44	20231024	1.39	N	140520	500	105 억		40803	N	N	0	N	00	N
121	20231208	090733	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	-10	5	-0.37	183540	69	0.82	2660	2660	2660	3470	1870	2670	2660.00	0.19	0	0	2693	2681	2668	2656	2643	2675	2650	106	800	500	1920	5	1	21109243	562	1.01	0.37	12	0.00	2640.00	7268.00	3165	20221215	-15.96	2430	20231024	9.47	3145	-15.42	20230127	2430	9.47	20231024	3165	-15.96	20221215	2430	9.47	20231024	1.39	N	140520	500	105 억		40803	N	N	0	N	00	N
122	20231207	160736	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-10	5	-0.37	22433035	8422	52.77	2680	2680	2655	3480	1880	2680	2663.62	0.20	0	-596	2706	2692	2671	2657	2636	2700	2665	106	800	500	1920	5	1	21109243	564	1.01	0.37	12	0.04	2640.00	7268.00	3190	20221205	-16.30	2430	20231024	9.88	3145	-15.10	20230127	2430	9.88	20231024	3165	-15.64	20221215	2430	9.88	20231024	1.39	N	140520	500	105 억		41399	N	N	0	N	00	N
123	20231207	150738	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	-15	5	-0.56	20206475	7587	47.54	2680	2680	2655	3480	1880	2680	2663.30	0.20	0	-420	2706	2692	2671	2657	2636	2700	2665	106	800	500	1920	5	1	21109243	563	1.01	0.37	12	0.04	2640.00	7268.00	3190	20221205	-16.46	2430	20231024	9.67	3145	-15.26	20230127	2430	9.67	20231024	3165	-15.80	20221215	2430	9.67	20231024	1.39	N	140520	500	105 억		41399	N	N	0	N	00	N
124	20231207	140733	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	-20	5	-0.75	18460810	6930	43.42	2680	2680	2655	3480	1880	2680	2663.90	0.20	0	-158	2706	2692	2671	2657	2636	2700	2665	106	800	500	1920	5	1	21109243	562	1.01	0.37	12	0.03	2640.00	7268.00	3190	20221205	-16.61	2430	20231024	9.47	3145	-15.42	20230127	2430	9.47	20231024	3165	-15.96	20221215	2430	9.47	20231024	1.39	N	140520	500	105 억		41399	N	N	0	N	00	N
125	20231207	130733	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	-25	5	-0.93	17719440	6651	41.68	2680	2680	2655	3480	1880	2680	2664.18	0.20	0	-54	2706	2692	2671	2657	2636	2700	2665	106	800	500	1920	5	1	21109243	560	1.01	0.37	12	0.03	2640.00	7268.00	3190	20221205	-16.77	2430	20231024	9.26	3145	-15.58	20230127	2430	9.26	20231024	3165	-16.11	20221215	2430	9.26	20231024	1.39	N	140520	500	105 억		41399	N	N	0	N	00	N
126	20231207	120736	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-10	5	-0.37	16975635	6371	39.92	2680	2680	2655	3480	1880	2680	2664.52	0.20	0	-51	2706	2692	2671	2657	2636	2700	2665	106	800	500	1920	5	1	21109243	564	1.01	0.37	12	0.03	2640.00	7268.00	3190	20221205	-16.30	2430	20231024	9.88	3145	-15.10	20230127	2430	9.88	20231024	3165	-15.64	20221215	2430	9.88	20231024	1.39	N	140520	500	105 억		41399	N	N	0	N	00	N
127	20231207	110731	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-10	5	-0.37	16922325	6351	39.80	2680	2680	2655	3480	1880	2680	2664.51	0.20	0	-53	2706	2692	2671	2657	2636	2700	2665	106	800	500	1920	5	1	21109243	564	1.01	0.37	12	0.03	2640.00	7268.00	3190	20221205	-16.30	2430	20231024	9.88	3145	-15.10	20230127	2430	9.88	20231024	3165	-15.64	20221215	2430	9.88	20231024	1.39	N	140520	500	105 억		41399	N	N	0	N	00	N
128	20231207	100729	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	-15	5	-0.56	12212355	4580	28.70	2680	2680	2655	3480	1880	2680	2666.45	0.20	0	-53	2706	2692	2671	2657	2636	2700	2665	106	800	500	1920	5	1	21109243	563	1.01	0.37	12	0.02	2640.00	7268.00	3190	20221205	-16.46	2430	20231024	9.67	3145	-15.26	20230127	2430	9.67	20231024	3165	-15.80	20221215	2430	9.67	20231024	1.39	N	140520	500	105 억		41399	N	N	0	N	00	N
129	20231207	090736	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	-20	5	-0.75	173180	65	0.41	2680	2680	2655	3480	1880	2680	2664.31	0.20	0	-1	2706	2692	2671	2657	2636	2700	2665	106	800	500	1920	5	1	21109243	562	1.01	0.37	12	0.00	2640.00	7268.00	3190	20221205	-16.61	2430	20231024	9.47	3145	-15.42	20230127	2430	9.47	20231024	3165	-15.96	20221215	2430	9.47	20231024	1.39	N	140520	500	105 억		41399	N	N	0	N	00	N
130	20231206	160725	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	-5	5	-0.19	38503450	14437	91.34	2655	2685	2650	3490	1880	2685	2667.00	0.20	0	-1661	2721	2702	2666	2647	2611	2712	2657	106	805	500	1930	5	1	21109243	566	1.02	0.37	12	0.07	2640.00	7268.00	3190	20221202	-15.99	2430	20231024	10.29	3145	-14.79	20230127	2430	10.29	20231024	3165	-15.32	20221215	2430	10.29	20231024	1.39	N	140520	500	105 억		43060	N	N	0	N	00	N
131	20231206	150738	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-15	5	-0.56	32465555	12181	77.07	2655	2685	2650	3490	1880	2685	2665.26	0.20	0	-673	2721	2702	2666	2647	2611	2712	2657	106	805	500	1930	5	1	21109243	564	1.01	0.37	12	0.06	2640.00	7268.00	3190	20221202	-16.30	2430	20231024	9.88	3145	-15.10	20230127	2430	9.88	20231024	3165	-15.64	20221215	2430	9.88	20231024	1.39	N	140520	500	105 억		43060	N	N	0	N	00	N
132	20231206	140735	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	-20	5	-0.74	28054810	10530	66.62	2655	2685	2650	3490	1880	2685	2664.27	0.20	0	-591	2721	2702	2666	2647	2611	2712	2657	106	805	500	1930	5	1	21109243	563	1.01	0.37	12	0.05	2640.00	7268.00	3190	20221202	-16.46	2430	20231024	9.67	3145	-15.26	20230127	2430	9.67	20231024	3165	-15.80	20221215	2430	9.67	20231024	1.39	N	140520	500	105 억		43060	N	N	0	N	00	N
133	20231206	130727	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	0	3	0.00	19349010	7260	45.93	2655	2685	2650	3490	1880	2685	2665.15	0.20	0	-458	2721	2702	2666	2647	2611	2712	2657	106	805	500	1930	5	1	21109243	567	1.02	0.37	12	0.03	2640.00	7268.00	3190	20221202	-15.83	2430	20231024	10.49	3145	-14.63	20230127	2430	10.49	20231024	3165	-15.17	20221215	2430	10.49	20231024	1.39	N	140520	500	105 억		43060	N	N	0	N	00	N
134	20231206	120724	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	-5	5	-0.19	18651050	7000	44.29	2655	2685	2650	3490	1880	2685	2664.44	0.20	0	-436	2721	2702	2666	2647	2611	2712	2657	106	805	500	1930	5	1	21109243	566	1.02	0.37	12	0.03	2640.00	7268.00	3190	20221202	-15.99	2430	20231024	10.29	3145	-14.79	20230127	2430	10.29	20231024	3165	-15.32	20221215	2430	10.29	20231024	1.39	N	140520	500	105 억		43060	N	N	0	N	00	N
135	20231206	110738	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	0	3	0.00	18251995	6851	43.34	2655	2685	2650	3490	1880	2685	2664.14	0.20	0	-415	2721	2702	2666	2647	2611	2712	2657	106	805	500	1930	5	1	21109243	567	1.02	0.37	12	0.03	2640.00	7268.00	3190	20221202	-15.83	2430	20231024	10.49	3145	-14.63	20230127	2430	10.49	20231024	3165	-15.17	20221215	2430	10.49	20231024	1.39	N	140520	500	105 억		43060	N	N	0	N	00	N
136	20231206	100728	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	-20	5	-0.74	13547675	5095	32.23	2655	2665	2650	3490	1880	2685	2659.01	0.20	0	-384	2721	2702	2666	2647	2611	2712	2657	106	805	500	1930	5	1	21109243	563	1.01	0.37	12	0.02	2640.00	7268.00	3190	20221202	-16.46	2430	20231024	9.67	3145	-15.26	20230127	2430	9.67	20231024	3165	-15.80	20221215	2430	9.67	20231024	1.39	N	140520	500	105 억		43060	N	N	0	N	00	N
137	20231206	090731	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	-25	5	-0.93	8225985	3095	19.58	2655	2660	2650	3490	1880	2685	2657.83	0.20	0	377	2721	2702	2666	2647	2611	2712	2657	106	805	500	1930	5	1	21109243	562	1.01	0.37	12	0.01	2640.00	7268.00	3190	20221202	-16.61	2430	20231024	9.47	3145	-15.42	20230127	2430	9.47	20231024	3165	-15.96	20221215	2430	9.47	20231024	1.39	N	140520	500	105 억		43060	N	N	0	N	00	N
138	20231205	160734	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	10	2	0.37	41944790	15773	51.23	2680	2685	2630	3475	1875	2675	2658.26	0.20	0	-90	2718	2696	2683	2661	2648	2690	2655	106	800	500	1920	5	1	21109243	567	1.02	0.37	12	0.07	2640.00	7268.00	3190	20221202	-15.83	2430	20231024	10.49	3145	-14.63	20230127	2430	10.49	20231024	3190	-15.83	20221205	2430	10.49	20231024	1.39	N	140520	500	105 억		43150	N	N	0	N	00	N
139	20231205	150729	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-5	5	-0.19	35105125	13208	42.90	2680	2680	2630	3475	1875	2675	2657.87	0.20	0	56	2718	2696	2683	2661	2648	2690	2655	106	800	500	1920	5	1	21109243	564	1.01	0.37	12	0.06	2640.00	7268.00	3190	20221202	-16.30	2430	20231024	9.88	3145	-15.10	20230127	2430	9.88	20231024	3190	-16.30	20221205	2430	9.88	20231024	1.39	N	140520	500	105 억		43150	N	N	0	N	00	N
140	20231205	140731	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	-10	5	-0.37	32135925	12094	39.28	2680	2680	2630	3475	1875	2675	2657.18	0.20	0	174	2718	2696	2683	2661	2648	2690	2655	106	800	500	1920	5	1	21109243	563	1.01	0.37	12	0.06	2640.00	7268.00	3190	20221202	-16.46	2430	20231024	9.67	3145	-15.26	20230127	2430	9.67	20231024	3190	-16.46	20221205	2430	9.67	20231024	1.39	N	140520	500	105 억		43150	N	N	0	N	00	N
141	20231205	130728	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	-20	5	-0.75	31764770	11955	38.83	2680	2680	2630	3475	1875	2675	2657.03	0.20	0	249	2718	2696	2683	2661	2648	2690	2655	106	800	500	1920	5	1	21109243	560	1.01	0.37	12	0.06	2640.00	7268.00	3190	20221202	-16.77	2430	20231024	9.26	3145	-15.58	20230127	2430	9.26	20231024	3190	-16.77	20221205	2430	9.26	20231024	1.39	N	140520	500	105 억		43150	N	N	0	N	00	N
142	20231205	120724	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	-10	5	-0.37	30397170	11443	37.17	2680	2680	2630	3475	1875	2675	2656.40	0.20	0	391	2718	2696	2683	2661	2648	2690	2655	106	800	500	1920	5	1	21109243	563	1.01	0.37	12	0.05	2640.00	7268.00	3190	20221202	-16.46	2430	20231024	9.67	3145	-15.26	20230127	2430	9.67	20231024	3190	-16.46	20221205	2430	9.67	20231024	1.39	N	140520	500	105 억		43150	N	N	0	N	00	N
143	20231205	110726	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	-15	5	-0.56	29572305	11133	36.16	2680	2680	2630	3475	1875	2675	2656.27	0.20	0	484	2718	2696	2683	2661	2648	2690	2655	106	800	500	1920	5	1	21109243	562	1.01	0.37	12	0.05	2640.00	7268.00	3190	20221202	-16.61	2430	20231024	9.47	3145	-15.42	20230127	2430	9.47	20231024	3190	-16.61	20221205	2430	9.47	20231024	1.39	N	140520	500	105 억		43150	N	N	0	N	00	N
144	20231205	100729	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	0	3	0.00	24919720	9392	30.51	2680	2680	2630	3475	1875	2675	2653.29	0.20	0	851	2718	2696	2683	2661	2648	2690	2655	106	800	500	1920	5	1	21109243	565	1.01	0.37	12	0.04	2640.00	7268.00	3190	20221202	-16.14	2430	20231024	10.08	3145	-14.94	20230127	2430	10.08	20231024	3190	-16.14	20221205	2430	10.08	20231024	1.39	N	140520	500	105 억		43150	N	N	0	N	00	N
145	20231205	090723	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-5	5	-0.19	4545045	1696	5.51	2680	2680	2670	3475	1875	2675	2679.86	0.20	0	-12	2718	2696	2683	2661	2648	2690	2655	106	800	500	1920	5	1	21109243	564	1.01	0.37	12	0.01	2640.00	7268.00	3190	20221202	-16.30	2430	20231024	9.88	3145	-15.10	20230127	2430	9.88	20231024	3190	-16.30	20221205	2430	9.88	20231024	1.39	N	140520	500	105 억		43150	N	N	0	N	00	N
146	20231204	160721	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	-10	5	-0.37	82355470	30685	143.13	2680	2705	2670	3490	1880	2685	2683.90	0.21	0	-1014	2721	2702	2676	2657	2631	2712	2667	106	805	500	1930	5	1	21109243	565	1.01	0.37	12	0.15	2640.00	7268.00	3190	20221202	-16.14	2430	20231024	10.08	3145	-14.94	20230127	2430	10.08	20231024	3190	-16.14	20221205	2430	10.08	20231024	1.39	N	140520	500	105 억		44164	N	N	0	N	00	N
147	20231204	150724	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	5	2	0.19	77894380	29018	135.36	2680	2705	2670	3490	1880	2685	2684.35	0.21	0	-890	2721	2702	2676	2657	2631	2712	2667	106	805	500	1930	5	1	21109243	568	1.02	0.37	12	0.14	2640.00	7268.00	3190	20221202	-15.67	2430	20231024	10.70	3145	-14.47	20230127	2430	10.70	20231024	3190	-15.67	20221205	2430	10.70	20231024	1.39	N	140520	500	105 억		44164	N	N	0	N	00	N
148	20231204	140719	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	15	2	0.56	68289330	25431	118.63	2680	2705	2670	3490	1880	2685	2685.28	0.21	0	-160	2721	2702	2676	2657	2631	2712	2667	106	805	500	1930	5	1	21109243	570	1.02	0.37	12	0.12	2640.00	7268.00	3190	20221202	-15.36	2430	20231024	11.11	3145	-14.15	20230127	2430	11.11	20231024	3190	-15.36	20221205	2430	11.11	20231024	1.39	N	140520	500	105 억		44164	N	N	0	N	00	N
149	20231204	130719	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-15	5	-0.56	61721055	22978	107.18	2680	2705	2670	3490	1880	2685	2686.09	0.21	0	171	2721	2702	2676	2657	2631	2712	2667	106	805	500	1930	5	1	21109243	564	1.01	0.37	12	0.11	2640.00	7268.00	3190	20221202	-16.30	2430	20231024	9.88	3145	-15.10	20230127	2430	9.88	20231024	3190	-16.30	20221205	2430	9.88	20231024	1.39	N	140520	500	105 억		44164	N	N	0	N	00	N
150	20231204	120719	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	0	3	0.00	51106615	19011	88.68	2680	2705	2670	3490	1880	2685	2688.27	0.21	0	221	2721	2702	2676	2657	2631	2712	2667	106	805	500	1930	5	1	21109243	567	1.02	0.37	12	0.09	2640.00	7268.00	3190	20221202	-15.83	2430	20231024	10.49	3145	-14.63	20230127	2430	10.49	20231024	3190	-15.83	20221205	2430	10.49	20231024	1.39	N	140520	500	105 억		44164	N	N	0	N	00	N
151	20231204	110721	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	15	2	0.56	44445195	16540	77.15	2680	2705	2670	3490	1880	2685	2687.13	0.21	0	266	2721	2702	2676	2657	2631	2712	2667	106	805	500	1930	5	1	21109243	570	1.02	0.37	12	0.08	2640.00	7268.00	3190	20221202	-15.36	2430	20231024	11.11	3145	-14.15	20230127	2430	11.11	20231024	3190	-15.36	20221205	2430	11.11	20231024	1.39	N	140520	500	105 억		44164	N	N	0	N	00	N
152	20231204	100720	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	0	3	0.00	37574805	13990	65.26	2680	2700	2670	3490	1880	2685	2685.83	0.21	0	271	2721	2702	2676	2657	2631	2712	2667	106	805	500	1930	5	1	21109243	567	1.02	0.37	12	0.07	2640.00	7268.00	3190	20221202	-15.83	2430	20231024	10.49	3145	-14.63	20230127	2430	10.49	20231024	3190	-15.83	20221205	2430	10.49	20231024	1.39	N	140520	500	105 억		44164	N	N	0	N	00	N
153	20231204	090719	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	0	3	0.00	14300085	5333	24.88	2680	2685	2680	3490	1880	2685	2681.43	0.21	0	-27	2721	2702	2676	2657	2631	2712	2667	106	805	500	1930	5	1	21109243	567	1.02	0.37	12	0.03	2640.00	7268.00	3190	20221202	-15.83	2430	20231024	10.49	3145	-14.63	20230127	2430	10.49	20231024	3190	-15.83	20221205	2430	10.49	20231024	1.39	N	140520	500	105 억		44164	N	N	0	N	00	N
154	20231201	160720	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	5	2	0.19	57381665	21435	40.98	2680	2695	2650	3480	1880	2680	2677.01	0.21	0	-727	2773	2726	2688	2641	2603	2707	2622	106	800	500	1920	5	1	21109243	567	1.02	0.37	12	0.10	2640.00	7268.00	3190	20221202	-15.83	2430	20231024	10.49	3145	-14.63	20230127	2430	10.49	20231024	3190	-15.83	20221202	2430	10.49	20231024	1.37	N	140520	500	105 억		44888	N	N	0	N	00	N
155	20231201	150718	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	-15	5	-0.56	54472405	20352	38.91	2680	2695	2650	3480	1880	2680	2676.51	0.21	0	-558	2773	2726	2688	2641	2603	2707	2622	106	800	500	1920	5	1	21109243	563	1.01	0.37	12	0.10	2640.00	7268.00	3190	20221202	-16.46	2430	20231024	9.67	3145	-15.26	20230127	2430	9.67	20231024	3190	-16.46	20221202	2430	9.67	20231024	1.37	N	140520	500	105 억		44888	N	N	0	N	00	N
156	20231201	140718	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	5	2	0.19	44728860	16711	31.95	2680	2695	2650	3480	1880	2680	2676.61	0.21	0	-172	2773	2726	2688	2641	2603	2707	2622	106	800	500	1920	5	1	21109243	567	1.02	0.37	12	0.08	2640.00	7268.00	3190	20221202	-15.83	2430	20231024	10.49	3145	-14.63	20230127	2430	10.49	20231024	3190	-15.83	20221202	2430	10.49	20231024	1.37	N	140520	500	105 억		44888	N	N	0	N	00	N
157	20231201	130720	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	10	2	0.37	38239275	14295	27.33	2680	2695	2650	3480	1880	2680	2675.01	0.21	0	-112	2773	2726	2688	2641	2603	2707	2622	106	800	500	1920	5	1	21109243	568	1.02	0.37	12	0.07	2640.00	7268.00	3190	20221202	-15.67	2430	20231024	10.70	3145	-14.47	20230127	2430	10.70	20231024	3190	-15.67	20221202	2430	10.70	20231024	1.37	N	140520	500	105 억		44888	N	N	0	N	00	N
158	20231201	120725	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	10	2	0.37	30640350	11474	21.93	2680	2695	2650	3480	1880	2680	2670.42	0.21	0	73	2773	2726	2688	2641	2603	2707	2622	106	800	500	1920	5	1	21109243	568	1.02	0.37	12	0.05	2640.00	7268.00	3190	20221202	-15.67	2430	20231024	10.70	3145	-14.47	20230127	2430	10.70	20231024	3190	-15.67	20221202	2430	10.70	20231024	1.37	N	140520	500	105 억		44888	N	N	0	N	00	N
159	20231201	110721	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	10	2	0.37	26749480	10028	19.17	2680	2690	2650	3480	1880	2680	2667.48	0.21	0	81	2773	2726	2688	2641	2603	2707	2622	106	800	500	1920	5	1	21109243	568	1.02	0.37	12	0.05	2640.00	7268.00	3190	20221202	-15.67	2430	20231024	10.70	3145	-14.47	20230127	2430	10.70	20231024	3190	-15.67	20221202	2430	10.70	20231024	1.37	N	140520	500	105 억		44888	N	N	0	N	00	N
160	20231201	100726	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	-5	5	-0.19	23515365	8823	16.87	2680	2680	2650	3480	1880	2680	2665.23	0.21	0	80	2773	2726	2688	2641	2603	2707	2622	106	800	500	1920	5	1	21109243	565	1.01	0.37	12	0.04	2640.00	7268.00	3190	20221202	-16.14	2430	20231024	10.08	3145	-14.94	20230127	2430	10.08	20231024	3190	-16.14	20221202	2430	10.08	20231024	1.37	N	140520	500	105 억		44888	N	N	0	N	00	N
161	20231201	090717	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-10	5	-0.37	6255225	2335	4.46	2680	2680	2670	3480	1880	2680	2678.90	0.21	0	-203	2773	2726	2688	2641	2603	2707	2622	106	800	500	1920	5	1	21109243	564	1.01	0.37	12	0.01	2640.00	7268.00	3190	20221202	-16.30	2430	20231024	9.88	3145	-15.10	20230127	2430	9.88	20231024	3190	-16.30	20221202	2430	9.88	20231024	1.37	N	140520	500	105 억		44888	N	N	0	N	00	N