KissMeData/263770/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	161150	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-5	5	-0.16	60670060	19951	91.12	3070	3080	3000	3965	2135	3050	3040.89	0.60	382	345	3156	3102	3066	3012	2976	3085	2995	24	915	100	2070	5	1	23700172	722	5.76	1.04	12	0.08	529.00	2934.00	5000	20230410	-39.10	2855	20231020	6.65	5000	-39.10	20230410	2855	6.65	20231020	5000	-39.10	20230410	2855	6.65	20231020	0.46	N	263770	100	23 억		141984	N	N	0	N	00	N
3	20231229	151136	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-5	5	-0.16	60670060	19951	91.12	3070	3080	3000	3965	2135	3050	3040.89	0.60	382	345	3156	3102	3066	3012	2976	3085	2995	24	915	100	2070	5	1	23700172	722	5.76	1.04	12	0.08	529.00	2934.00	5000	20230410	-39.10	2855	20231020	6.65	5000	-39.10	20230410	2855	6.65	20231020	5000	-39.10	20230410	2855	6.65	20231020	0.46	N	263770	100	23 억		141984	N	N	0	N	00	N
4	20231229	141135	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-5	5	-0.16	60670060	19951	91.12	3070	3080	3000	3965	2135	3050	3040.89	0.60	382	345	3156	3102	3066	3012	2976	3085	2995	24	915	100	2070	5	1	23700172	722	5.76	1.04	12	0.08	529.00	2934.00	5000	20230410	-39.10	2855	20231020	6.65	5000	-39.10	20230410	2855	6.65	20231020	5000	-39.10	20230410	2855	6.65	20231020	0.46	N	263770	100	23 억		141984	N	N	0	N	00	N
5	20231229	131136	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-5	5	-0.16	60670060	19951	91.12	3070	3080	3000	3965	2135	3050	3040.89	0.60	382	345	3156	3102	3066	3012	2976	3085	2995	24	915	100	2070	5	1	23700172	722	5.76	1.04	12	0.08	529.00	2934.00	5000	20230410	-39.10	2855	20231020	6.65	5000	-39.10	20230410	2855	6.65	20231020	5000	-39.10	20230410	2855	6.65	20231020	0.46	N	263770	100	23 억		141984	N	N	0	N	00	N
6	20231229	121139	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-5	5	-0.16	60670060	19951	91.12	3070	3080	3000	3965	2135	3050	3040.89	0.60	382	345	3156	3102	3066	3012	2976	3085	2995	24	915	100	2070	5	1	23700172	722	5.76	1.04	12	0.08	529.00	2934.00	5000	20230410	-39.10	2855	20231020	6.65	5000	-39.10	20230410	2855	6.65	20231020	5000	-39.10	20230410	2855	6.65	20231020	0.46	N	263770	100	23 억		141984	N	N	0	N	00	N
7	20231229	111046	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-5	5	-0.16	60670060	19951	91.12	3070	3080	3000	3965	2135	3050	3040.89	0.60	382	345	3156	3102	3066	3012	2976	3085	2995	24	915	100	2070	5	1	23700172	722	5.76	1.04	12	0.08	529.00	2934.00	5000	20230410	-39.10	2855	20231020	6.65	5000	-39.10	20230410	2855	6.65	20231020	5000	-39.10	20230410	2855	6.65	20231020	0.46	N	263770	100	23 억		141984	N	N	0	N	00	N
8	20231229	101059	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-5	5	-0.16	60670060	19951	91.12	3070	3080	3000	3965	2135	3050	3040.89	0.60	382	345	3156	3102	3066	3012	2976	3085	2995	24	915	100	2070	5	1	23700172	722	5.76	1.04	12	0.08	529.00	2934.00	5000	20230410	-39.10	2855	20231020	6.65	5000	-39.10	20230410	2855	6.65	20231020	5000	-39.10	20230410	2855	6.65	20231020	0.46	N	263770	100	23 억		141984	N	N	0	N	00	N
9	20231229	091057	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-5	5	-0.16	60670060	19951	91.12	3070	3080	3000	3965	2135	3050	3040.89	0.60	382	345	3156	3102	3066	3012	2976	3085	2995	24	915	100	2070	5	1	23700172	722	5.76	1.04	12	0.08	529.00	2934.00	5000	20230410	-39.10	2855	20231020	6.65	5000	-39.10	20230410	2855	6.65	20231020	5000	-39.10	20230410	2855	6.65	20231020	0.46	N	263770	100	23 억		141984	N	N	0	N	00	N
10	20231228	161045	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-5	5	-0.16	59756560	19651	89.75	3070	3080	3000	3965	2135	3050	3040.89	0.60	0	345	3156	3102	3066	3012	2976	3085	2995	24	915	100	2070	5	1	23700172	722	5.76	1.04	12	0.08	529.00	2934.00	5000	20230410	-39.10	2855	20231020	6.65	5000	-39.10	20230410	2855	6.65	20231020	5000	-39.10	20230410	2855	6.65	20231020	0.46	N	263770	100	23 억		141602	N	N	0	N	00	N
11	20231228	151054	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	-20	5	-0.66	56578640	18607	84.98	3070	3080	3000	3965	2135	3050	3040.72	0.60	0	148	3156	3102	3066	3012	2976	3085	2995	24	915	100	2070	5	1	23700172	718	5.73	1.03	12	0.08	529.00	2934.00	5000	20230410	-39.40	2855	20231020	6.13	5000	-39.40	20230410	2855	6.13	20231020	5000	-39.40	20230410	2855	6.13	20231020	0.46	N	263770	100	23 억		141602	N	N	0	N	00	N
12	20231228	141045	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	20	2	0.66	52326260	17209	78.59	3070	3080	3000	3965	2135	3050	3040.63	0.60	0	-195	3156	3102	3066	3012	2976	3085	2995	24	915	100	2070	5	1	23700172	728	5.80	1.05	12	0.07	529.00	2934.00	5000	20230410	-38.60	2855	20231020	7.53	5000	-38.60	20230410	2855	7.53	20231020	5000	-38.60	20230410	2855	7.53	20231020	0.46	N	263770	100	23 억		141602	N	N	0	N	00	N
13	20231228	131044	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	-15	5	-0.49	50528855	16621	75.91	3070	3080	3000	3965	2135	3050	3040.06	0.60	0	-196	3156	3102	3066	3012	2976	3085	2995	24	915	100	2070	5	1	23700172	719	5.74	1.03	12	0.07	529.00	2934.00	5000	20230410	-39.30	2855	20231020	6.30	5000	-39.30	20230410	2855	6.30	20231020	5000	-39.30	20230410	2855	6.30	20231020	0.46	N	263770	100	23 억		141602	N	N	0	N	00	N
14	20231228	121048	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	0	3	0.00	49055495	16137	73.70	3070	3080	3000	3965	2135	3050	3039.94	0.60	0	-196	3156	3102	3066	3012	2976	3085	2995	24	915	100	2070	5	1	23700172	723	5.77	1.04	12	0.07	529.00	2934.00	5000	20230410	-39.00	2855	20231020	6.83	5000	-39.00	20230410	2855	6.83	20231020	5000	-39.00	20230410	2855	6.83	20231020	0.46	N	263770	100	23 억		141602	N	N	0	N	00	N
15	20231228	111051	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	20	2	0.66	46233565	15216	69.49	3070	3080	3000	3965	2135	3050	3038.48	0.60	0	-201	3156	3102	3066	3012	2976	3085	2995	24	915	100	2070	5	1	23700172	728	5.80	1.05	12	0.06	529.00	2934.00	5000	20230410	-38.60	2855	20231020	7.53	5000	-38.60	20230410	2855	7.53	20231020	5000	-38.60	20230410	2855	7.53	20231020	0.46	N	263770	100	23 억		141602	N	N	0	N	00	N
16	20231228	101047	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	-25	5	-0.82	24777945	8130	37.13	3070	3070	3020	3965	2135	3050	3047.72	0.60	0	-136	3156	3102	3066	3012	2976	3085	2995	24	915	100	2070	5	1	23700172	717	5.72	1.03	12	0.03	529.00	2934.00	5000	20230410	-39.50	2855	20231020	5.95	5000	-39.50	20230410	2855	5.95	20231020	5000	-39.50	20230410	2855	5.95	20231020	0.46	N	263770	100	23 억		141602	N	N	0	N	00	N
17	20231228	091051	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	0	3	0.00	481530	157	0.72	3070	3070	3045	3965	2135	3050	3067.07	0.60	0	-56	3156	3102	3066	3012	2976	3085	2995	24	915	100	2070	5	1	23700172	723	5.77	1.04	12	0.00	529.00	2934.00	5000	20230410	-39.00	2855	20231020	6.83	5000	-39.00	20230410	2855	6.83	20231020	5000	-39.00	20230410	2855	6.83	20231020	0.46	N	263770	100	23 억		141602	N	N	0	N	00	N
18	20231227	161035	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-50	5	-1.61	66202780	21582	121.38	3100	3120	3030	4030	2170	3100	3068.05	0.60	0	113	3193	3146	3123	3076	3053	3135	3065	24	930	100	2100	5	1	23700172	723	5.77	1.04	12	0.09	529.00	2934.00	5000	20230410	-39.00	2855	20231020	6.83	5000	-39.00	20230410	2855	6.83	20231020	5000	-39.00	20230410	2855	6.83	20231020	0.45	N	263770	100	23 억		141490	N	N	0	N	00	N
19	20231227	151051	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	-30	5	-0.97	60321175	19654	110.53	3100	3120	3030	4030	2170	3100	3069.16	0.60	0	-33	3193	3146	3123	3076	3053	3135	3065	24	930	100	2100	5	1	23700172	728	5.80	1.05	12	0.08	529.00	2934.00	5000	20230410	-38.60	2855	20231020	7.53	5000	-38.60	20230410	2855	7.53	20231020	5000	-38.60	20230410	2855	7.53	20231020	0.45	N	263770	100	23 억		141490	N	N	0	N	00	N
20	20231227	141046	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	-30	5	-0.97	52946255	17239	96.95	3100	3120	3030	4030	2170	3100	3071.31	0.60	0	102	3193	3146	3123	3076	3053	3135	3065	24	930	100	2100	5	1	23700172	728	5.80	1.05	12	0.07	529.00	2934.00	5000	20230410	-38.60	2855	20231020	7.53	5000	-38.60	20230410	2855	7.53	20231020	5000	-38.60	20230410	2855	7.53	20231020	0.45	N	263770	100	23 억		141490	N	N	0	N	00	N
21	20231227	131037	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	-30	5	-0.97	36480025	11859	66.69	3100	3120	3030	4030	2170	3100	3076.15	0.60	0	-442	3193	3146	3123	3076	3053	3135	3065	24	930	100	2100	5	1	23700172	728	5.80	1.05	12	0.05	529.00	2934.00	5000	20230410	-38.60	2855	20231020	7.53	5000	-38.60	20230410	2855	7.53	20231020	5000	-38.60	20230410	2855	7.53	20231020	0.45	N	263770	100	23 억		141490	N	N	0	N	00	N
22	20231227	121038	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	-25	5	-0.81	36002015	11703	65.82	3100	3120	3030	4030	2170	3100	3076.31	0.60	0	-423	3193	3146	3123	3076	3053	3135	3065	24	930	100	2100	5	1	23700172	729	5.81	1.05	12	0.05	529.00	2934.00	5000	20230410	-38.50	2855	20231020	7.71	5000	-38.50	20230410	2855	7.71	20231020	5000	-38.50	20230410	2855	7.71	20231020	0.45	N	263770	100	23 억		141490	N	N	0	N	00	N
23	20231227	111047	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	-30	5	-0.97	35532850	11550	64.96	3100	3120	3030	4030	2170	3100	3076.44	0.60	0	-291	3193	3146	3123	3076	3053	3135	3065	24	930	100	2100	5	1	23700172	728	5.80	1.05	12	0.05	529.00	2934.00	5000	20230410	-38.60	2855	20231020	7.53	5000	-38.60	20230410	2855	7.53	20231020	5000	-38.60	20230410	2855	7.53	20231020	0.45	N	263770	100	23 억		141490	N	N	0	N	00	N
24	20231227	101045	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	-15	5	-0.48	24095395	7805	43.90	3100	3120	3080	4030	2170	3100	3087.17	0.60	0	-284	3193	3146	3123	3076	3053	3135	3065	24	930	100	2100	5	1	23700172	731	5.83	1.05	12	0.03	529.00	2934.00	5000	20230410	-38.30	2855	20231020	8.06	5000	-38.30	20230410	2855	8.06	20231020	5000	-38.30	20230410	2855	8.06	20231020	0.45	N	263770	100	23 억		141490	N	N	0	N	00	N
25	20231227	091048	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	0	3	0.00	1249880	403	2.27	3100	3115	3100	4030	2170	3100	3101.44	0.60	0	-28	3193	3146	3123	3076	3053	3135	3065	24	930	100	2100	5	1	23700172	735	5.86	1.06	12	0.00	529.00	2934.00	5000	20230410	-38.00	2855	20231020	8.58	5000	-38.00	20230410	2855	8.58	20231020	5000	-38.00	20230410	2855	8.58	20231020	0.45	N	263770	100	23 억		141490	N	N	0	N	00	N
26	20231226	161047	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	-75	5	-2.36	55425280	17781	205.11	3170	3170	3100	4125	2225	3175	3117.11	0.60	0	-1532	3208	3191	3168	3151	3128	3180	3140	24	950	100	2150	5	1	23700172	735	5.86	1.06	12	0.08	529.00	2934.00	5000	20230410	-38.00	2855	20231020	8.58	5000	-38.00	20230410	2855	8.58	20231020	5000	-38.00	20230410	2855	8.58	20231020	0.45	N	263770	100	23 억		143023	N	N	0	N	00	N
27	20231226	151046	57	100.00	KOSDAQ		금속	N	N	N	N		N	3125	-50	5	-1.57	53453210	17145	197.77	3170	3170	3100	4125	2225	3175	3117.71	0.60	0	-1430	3208	3191	3168	3151	3128	3180	3140	24	950	100	2150	5	1	23700172	741	5.91	1.07	12	0.07	529.00	2934.00	5000	20230410	-37.50	2855	20231020	9.46	5000	-37.50	20230410	2855	9.46	20231020	5000	-37.50	20230410	2855	9.46	20231020	0.45	N	263770	100	23 억		143023	N	N	0	N	00	N
28	20231226	141049	57	100.00	KOSDAQ		금속	N	N	N	N		N	3125	-50	5	-1.57	26124865	8363	96.47	3170	3170	3100	4125	2225	3175	3123.86	0.60	0	-984	3208	3191	3168	3151	3128	3180	3140	24	950	100	2150	5	1	23700172	741	5.91	1.07	12	0.04	529.00	2934.00	5000	20230410	-37.50	2855	20231020	9.46	5000	-37.50	20230410	2855	9.46	20231020	5000	-37.50	20230410	2855	9.46	20231020	0.45	N	263770	100	23 억		143023	N	N	0	N	00	N
29	20231226	131046	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	-40	5	-1.26	20375675	6518	75.19	3170	3170	3100	4125	2225	3175	3126.06	0.60	0	-1138	3208	3191	3168	3151	3128	3180	3140	24	950	100	2150	5	1	23700172	743	5.93	1.07	12	0.03	529.00	2934.00	5000	20230410	-37.30	2855	20231020	9.81	5000	-37.30	20230410	2855	9.81	20231020	5000	-37.30	20230410	2855	9.81	20231020	0.45	N	263770	100	23 억		143023	N	N	0	N	00	N
30	20231226	121046	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	-40	5	-1.26	19673700	6294	72.60	3170	3170	3100	4125	2225	3175	3125.79	0.60	0	-972	3208	3191	3168	3151	3128	3180	3140	24	950	100	2150	5	1	23700172	743	5.93	1.07	12	0.03	529.00	2934.00	5000	20230410	-37.30	2855	20231020	9.81	5000	-37.30	20230410	2855	9.81	20231020	5000	-37.30	20230410	2855	9.81	20231020	0.45	N	263770	100	23 억		143023	N	N	0	N	00	N
31	20231226	111050	57	100.00	KOSDAQ		금속	N	N	N	N		N	3130	-45	5	-1.42	14497330	4639	53.51	3170	3170	3100	4125	2225	3175	3125.10	0.60	0	-898	3208	3191	3168	3151	3128	3180	3140	24	950	100	2150	5	1	23700172	742	5.92	1.07	12	0.02	529.00	2934.00	5000	20230410	-37.40	2855	20231020	9.63	5000	-37.40	20230410	2855	9.63	20231020	5000	-37.40	20230410	2855	9.63	20231020	0.45	N	263770	100	23 억		143023	N	N	0	N	00	N
32	20231226	101044	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	-40	5	-1.26	5018475	1597	18.42	3170	3170	3115	4125	2225	3175	3142.44	0.60	0	-765	3208	3191	3168	3151	3128	3180	3140	24	950	100	2150	5	1	23700172	743	5.93	1.07	12	0.01	529.00	2934.00	5000	20230410	-37.30	2855	20231020	9.81	5000	-37.30	20230410	2855	9.81	20231020	5000	-37.30	20230410	2855	9.81	20231020	0.45	N	263770	100	23 억		143023	N	N	0	N	00	N
33	20231226	091047	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	-5	5	-0.16	1235320	391	4.51	3170	3170	3145	4125	2225	3175	3159.39	0.60	0	-242	3208	3191	3168	3151	3128	3180	3140	24	950	100	2150	5	1	23700172	751	5.99	1.08	12	0.00	529.00	2934.00	5000	20230410	-36.60	2855	20231020	11.03	5000	-36.60	20230410	2855	11.03	20231020	5000	-36.60	20230410	2855	11.03	20231020	0.45	N	263770	100	23 억		143023	N	N	0	N	00	N
34	20231222	161030	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	-5	5	-0.16	27421635	8662	65.44	3180	3185	3145	4130	2230	3180	3165.74	0.61	0	-1905	3273	3226	3188	3141	3103	3207	3122	24	950	100	2160	5	1	23700172	752	6.00	1.08	12	0.04	529.00	2934.00	5000	20230410	-36.50	2855	20231020	11.21	5000	-36.50	20230410	2855	11.21	20231020	5000	-36.50	20230410	2855	11.21	20231020	0.45	N	263770	100	23 억		143640	N	N	0	N	00	N
35	20231222	151028	57	100.00	KOSDAQ		금속	N	N	N	N		N	3160	-20	5	-0.63	22103560	6987	52.79	3180	3185	3145	4130	2230	3180	3163.53	0.61	0	-1834	3273	3226	3188	3141	3103	3207	3122	24	950	100	2160	5	1	23700172	749	5.97	1.08	12	0.03	529.00	2934.00	5000	20230410	-36.80	2855	20231020	10.68	5000	-36.80	20230410	2855	10.68	20231020	5000	-36.80	20230410	2855	10.68	20231020	0.45	N	263770	100	23 억		143640	N	N	0	N	00	N
36	20231222	141026	57	100.00	KOSDAQ		금속	N	N	N	N		N	3155	-25	5	-0.79	17117340	5406	40.84	3180	3185	3155	4130	2230	3180	3166.36	0.61	0	-1522	3273	3226	3188	3141	3103	3207	3122	24	950	100	2160	5	1	23700172	748	5.96	1.08	12	0.02	529.00	2934.00	5000	20230410	-36.90	2855	20231020	10.51	5000	-36.90	20230410	2855	10.51	20231020	5000	-36.90	20230410	2855	10.51	20231020	0.45	N	263770	100	23 억		143640	N	N	0	N	00	N
37	20231222	131027	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	-5	5	-0.16	11786155	3718	28.09	3180	3185	3160	4130	2230	3180	3170.03	0.61	0	-1345	3273	3226	3188	3141	3103	3207	3122	24	950	100	2160	5	1	23700172	752	6.00	1.08	12	0.02	529.00	2934.00	5000	20230410	-36.50	2855	20231020	11.21	5000	-36.50	20230410	2855	11.21	20231020	5000	-36.50	20230410	2855	11.21	20231020	0.45	N	263770	100	23 억		143640	N	N	0	N	00	N
38	20231222	121026	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	-10	5	-0.31	9939770	3135	23.69	3180	3185	3160	4130	2230	3180	3170.58	0.61	0	-973	3273	3226	3188	3141	3103	3207	3122	24	950	100	2160	5	1	23700172	751	5.99	1.08	12	0.01	529.00	2934.00	5000	20230410	-36.60	2855	20231020	11.03	5000	-36.60	20230410	2855	11.03	20231020	5000	-36.60	20230410	2855	11.03	20231020	0.45	N	263770	100	23 억		143640	N	N	0	N	00	N
39	20231222	111025	57	100.00	KOSDAQ		금속	N	N	N	N		N	3165	-15	5	-0.47	7238190	2282	17.24	3180	3185	3160	4130	2230	3180	3171.86	0.61	0	-599	3273	3226	3188	3141	3103	3207	3122	24	950	100	2160	5	1	23700172	750	5.98	1.08	12	0.01	529.00	2934.00	5000	20230410	-36.70	2855	20231020	10.86	5000	-36.70	20230410	2855	10.86	20231020	5000	-36.70	20230410	2855	10.86	20231020	0.45	N	263770	100	23 억		143640	N	N	0	N	00	N
40	20231222	101021	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	-10	5	-0.31	4241310	1336	10.09	3180	3185	3160	4130	2230	3180	3174.63	0.61	0	-367	3273	3226	3188	3141	3103	3207	3122	24	950	100	2160	5	1	23700172	751	5.99	1.08	12	0.01	529.00	2934.00	5000	20230410	-36.60	2855	20231020	11.03	5000	-36.60	20230410	2855	11.03	20231020	5000	-36.60	20230410	2855	11.03	20231020	0.45	N	263770	100	23 억		143640	N	N	0	N	00	N
41	20231222	091026	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	0	3	0.00	562890	177	1.34	3180	3185	3180	4130	2230	3180	3180.17	0.61	0	-89	3273	3226	3188	3141	3103	3207	3122	24	950	100	2160	5	1	23700172	754	6.01	1.08	12	0.00	529.00	2934.00	5000	20230410	-36.40	2855	20231020	11.38	5000	-36.40	20230410	2855	11.38	20231020	5000	-36.40	20230410	2855	11.38	20231020	0.45	N	263770	100	23 억		143640	N	N	0	N	00	N
42	20231221	161018	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	-40	5	-1.24	42207155	13203	79.70	3230	3235	3150	4185	2255	3220	3196.79	0.61	0	-391	3276	3247	3231	3202	3186	3242	3197	24	965	100	2180	5	1	23700172	754	6.01	1.08	12	0.06	529.00	2934.00	5000	20230410	-36.40	2855	20231020	11.38	5000	-36.40	20230410	2855	11.38	20231020	5000	-36.40	20230410	2855	11.38	20231020	0.46	N	263770	100	23 억		144032	N	N	0	N	00	N
43	20231221	151022	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	-30	5	-0.93	40470275	12657	76.40	3230	3235	3150	4185	2255	3220	3197.46	0.61	0	-271	3276	3247	3231	3202	3186	3242	3197	24	965	100	2180	5	1	23700172	756	6.03	1.09	12	0.05	529.00	2934.00	5000	20230410	-36.20	2855	20231020	11.73	5000	-36.20	20230410	2855	11.73	20231020	5000	-36.20	20230410	2855	11.73	20231020	0.46	N	263770	100	23 억		144032	N	N	0	N	00	N
44	20231221	141019	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	-40	5	-1.24	37490595	11714	70.71	3230	3235	3155	4185	2255	3220	3200.49	0.61	0	-284	3276	3247	3231	3202	3186	3242	3197	24	965	100	2180	5	1	23700172	754	6.01	1.08	12	0.05	529.00	2934.00	5000	20230410	-36.40	2855	20231020	11.38	5000	-36.40	20230410	2855	11.38	20231020	5000	-36.40	20230410	2855	11.38	20231020	0.46	N	263770	100	23 억		144032	N	N	0	N	00	N
45	20231221	131016	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	-20	5	-0.62	24122510	7527	45.44	3230	3235	3165	4185	2255	3220	3204.80	0.61	0	-190	3276	3247	3231	3202	3186	3242	3197	24	965	100	2180	5	1	23700172	758	6.05	1.09	12	0.03	529.00	2934.00	5000	20230410	-36.00	2855	20231020	12.08	5000	-36.00	20230410	2855	12.08	20231020	5000	-36.00	20230410	2855	12.08	20231020	0.46	N	263770	100	23 억		144032	N	N	0	N	00	N
46	20231221	121024	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	-15	5	-0.47	20437190	6367	38.43	3230	3235	3175	4185	2255	3220	3209.86	0.61	0	-191	3276	3247	3231	3202	3186	3242	3197	24	965	100	2180	5	1	23700172	760	6.06	1.09	12	0.03	529.00	2934.00	5000	20230410	-35.90	2855	20231020	12.26	5000	-35.90	20230410	2855	12.26	20231020	5000	-35.90	20230410	2855	12.26	20231020	0.46	N	263770	100	23 억		144032	N	N	0	N	00	N
47	20231221	111024	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	-30	5	-0.93	20111075	6265	37.82	3230	3235	3175	4185	2255	3220	3210.07	0.61	0	-191	3276	3247	3231	3202	3186	3242	3197	24	965	100	2180	5	1	23700172	756	6.03	1.09	12	0.03	529.00	2934.00	5000	20230410	-36.20	2855	20231020	11.73	5000	-36.20	20230410	2855	11.73	20231020	5000	-36.20	20230410	2855	11.73	20231020	0.46	N	263770	100	23 억		144032	N	N	0	N	00	N
48	20231221	101018	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	0	3	0.00	12782465	3968	23.95	3230	3235	3190	4185	2255	3220	3221.39	0.61	0	18	3276	3247	3231	3202	3186	3242	3197	24	965	100	2180	5	1	23700172	763	6.09	1.10	12	0.02	529.00	2934.00	5000	20230410	-35.60	2855	20231020	12.78	5000	-35.60	20230410	2855	12.78	20231020	5000	-35.60	20230410	2855	12.78	20231020	0.46	N	263770	100	23 억		144032	N	N	0	N	00	N
49	20231221	091020	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	0	3	0.00	810295	251	1.52	3230	3230	3215	4185	2255	3220	3228.27	0.61	0	-28	3276	3247	3231	3202	3186	3242	3197	24	965	100	2180	5	1	23700172	763	6.09	1.10	12	0.00	529.00	2934.00	5000	20230410	-35.60	2855	20231020	12.78	5000	-35.60	20230410	2855	12.78	20231020	5000	-35.60	20230410	2855	12.78	20231020	0.46	N	263770	100	23 억		144032	N	N	0	N	00	N
50	20231220	161023	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	0	3	0.00	53568985	16566	186.87	3220	3260	3215	4185	2255	3220	3233.67	0.61	0	-20	3273	3246	3203	3176	3133	3260	3190	24	965	100	2180	5	1	23700172	763	6.09	1.10	12	0.07	529.00	2934.00	5000	20230410	-35.60	2855	20231020	12.78	5000	-35.60	20230410	2855	12.78	20231020	5000	-35.60	20230410	2855	12.78	20231020	0.46	N	263770	100	23 억		144052	N	N	0	N	00	N
51	20231220	151112	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	0	3	0.00	52120735	16116	181.79	3220	3260	3215	4185	2255	3220	3234.10	0.61	0	-19	3273	3246	3203	3176	3133	3260	3190	24	965	100	2180	5	1	23700172	763	6.09	1.10	12	0.07	529.00	2934.00	5000	20230410	-35.60	2855	20231020	12.78	5000	-35.60	20230410	2855	12.78	20231020	5000	-35.60	20230410	2855	12.78	20231020	0.46	N	263770	100	23 억		144052	N	N	0	N	00	N
52	20231220	141132	57	100.00	KOSDAQ		금속	N	N	N	N		N	3235	15	2	0.47	44991205	13903	156.83	3220	3260	3215	4185	2255	3220	3236.08	0.61	0	-17	3273	3246	3203	3176	3133	3260	3190	24	965	100	2180	5	1	23700172	767	6.12	1.10	12	0.06	529.00	2934.00	5000	20230410	-35.30	2855	20231020	13.31	5000	-35.30	20230410	2855	13.31	20231020	5000	-35.30	20230410	2855	13.31	20231020	0.46	N	263770	100	23 억		144052	N	N	0	N	00	N
53	20231220	131122	57	100.00	KOSDAQ		금속	N	N	N	N		N	3235	15	2	0.47	35389410	10927	123.26	3220	3260	3215	4185	2255	3220	3238.71	0.61	0	-17	3273	3246	3203	3176	3133	3260	3190	24	965	100	2180	5	1	23700172	767	6.12	1.10	12	0.05	529.00	2934.00	5000	20230410	-35.30	2855	20231020	13.31	5000	-35.30	20230410	2855	13.31	20231020	5000	-35.30	20230410	2855	13.31	20231020	0.46	N	263770	100	23 억		144052	N	N	0	N	00	N
54	20231220	121018	57	100.00	KOSDAQ		금속	N	N	N	N		N	3235	15	2	0.47	24431570	7537	85.02	3220	3260	3215	4185	2255	3220	3241.55	0.61	0	-16	3273	3246	3203	3176	3133	3260	3190	24	965	100	2180	5	1	23700172	767	6.12	1.10	12	0.03	529.00	2934.00	5000	20230410	-35.30	2855	20231020	13.31	5000	-35.30	20230410	2855	13.31	20231020	5000	-35.30	20230410	2855	13.31	20231020	0.46	N	263770	100	23 억		144052	N	N	0	N	00	N
55	20231220	111020	57	100.00	KOSDAQ		금속	N	N	N	N		N	3240	20	2	0.62	22596455	6970	78.62	3220	3260	3215	4185	2255	3220	3241.96	0.61	0	-16	3273	3246	3203	3176	3133	3260	3190	24	965	100	2180	5	1	23700172	768	6.12	1.10	12	0.03	529.00	2934.00	5000	20230410	-35.20	2855	20231020	13.49	5000	-35.20	20230410	2855	13.49	20231020	5000	-35.20	20230410	2855	13.49	20231020	0.46	N	263770	100	23 억		144052	N	N	0	N	00	N
56	20231220	101022	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	35	2	1.09	12589265	3888	43.86	3220	3255	3215	4185	2255	3220	3237.98	0.61	0	-18	3273	3246	3203	3176	3133	3260	3190	24	965	100	2180	5	1	23700172	771	6.15	1.11	12	0.02	529.00	2934.00	5000	20230410	-34.90	2855	20231020	14.01	5000	-34.90	20230410	2855	14.01	20231020	5000	-34.90	20230410	2855	14.01	20231020	0.46	N	263770	100	23 억		144052	N	N	0	N	00	N
57	20231220	091018	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	10	2	0.31	1174735	365	4.12	3220	3240	3215	4185	2255	3220	3218.45	0.61	0	-16	3273	3246	3203	3176	3133	3260	3190	24	965	100	2180	5	1	23700172	766	6.11	1.10	12	0.00	529.00	2934.00	5000	20230410	-35.40	2855	20231020	13.13	5000	-35.40	20230410	2855	13.13	20231020	5000	-35.40	20230410	2855	13.13	20231020	0.46	N	263770	100	23 억		144052	N	N	0	N	00	N
58	20231219	161018	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	0	3	0.00	28069115	8765	55.50	3195	3230	3160	4185	2255	3220	3202.41	0.62	0	-1718	3273	3246	3223	3196	3173	3235	3185	24	965	100	2180	5	1	23700172	763	6.09	1.10	12	0.04	529.00	2934.00	5000	20230410	-35.60	2855	20231020	12.78	5000	-35.60	20230410	2855	12.78	20231020	5000	-35.60	20230410	2855	12.78	20231020	0.46	N	263770	100	23 억		145771	N	N	0	N	00	N
59	20231219	151022	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	-15	5	-0.47	27081435	8458	53.56	3195	3230	3160	4185	2255	3220	3201.87	0.62	0	-1717	3273	3246	3223	3196	3173	3235	3185	24	965	100	2180	5	1	23700172	760	6.06	1.09	12	0.04	529.00	2934.00	5000	20230410	-35.90	2855	20231020	12.26	5000	-35.90	20230410	2855	12.26	20231020	5000	-35.90	20230410	2855	12.26	20231020	0.46	N	263770	100	23 억		145771	N	N	0	N	00	N
60	20231219	141016	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	5	2	0.16	26067160	8143	51.56	3195	3230	3160	4185	2255	3220	3201.17	0.62	0	-1717	3273	3246	3223	3196	3173	3235	3185	24	965	100	2180	5	1	23700172	764	6.10	1.10	12	0.03	529.00	2934.00	5000	20230410	-35.50	2855	20231020	12.96	5000	-35.50	20230410	2855	12.96	20231020	5000	-35.50	20230410	2855	12.96	20231020	0.46	N	263770	100	23 억		145771	N	N	0	N	00	N
61	20231219	131022	57	100.00	KOSDAQ		금속	N	N	N	N		N	3215	-5	5	-0.16	22553530	7051	44.65	3195	3230	3160	4185	2255	3220	3198.63	0.62	0	-1715	3273	3246	3223	3196	3173	3235	3185	24	965	100	2180	5	1	23700172	762	6.08	1.10	12	0.03	529.00	2934.00	5000	20230410	-35.70	2855	20231020	12.61	5000	-35.70	20230410	2855	12.61	20231020	5000	-35.70	20230410	2855	12.61	20231020	0.46	N	263770	100	23 억		145771	N	N	0	N	00	N
62	20231219	121025	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	-20	5	-0.62	22268085	6962	44.09	3195	3230	3160	4185	2255	3220	3198.52	0.62	0	-1705	3273	3246	3223	3196	3173	3235	3185	24	965	100	2180	5	1	23700172	758	6.05	1.09	12	0.03	529.00	2934.00	5000	20230410	-36.00	2855	20231020	12.08	5000	-36.00	20230410	2855	12.08	20231020	5000	-36.00	20230410	2855	12.08	20231020	0.46	N	263770	100	23 억		145771	N	N	0	N	00	N
63	20231219	111021	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	-30	5	-0.93	16411655	5141	32.55	3195	3230	3160	4185	2255	3220	3192.31	0.62	0	-1708	3273	3246	3223	3196	3173	3235	3185	24	965	100	2180	5	1	23700172	756	6.03	1.09	12	0.02	529.00	2934.00	5000	20230410	-36.20	2855	20231020	11.73	5000	-36.20	20230410	2855	11.73	20231020	5000	-36.20	20230410	2855	11.73	20231020	0.46	N	263770	100	23 억		145771	N	N	0	N	00	N
64	20231219	101019	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	-10	5	-0.31	10902995	3410	21.59	3195	3230	3160	4185	2255	3220	3197.36	0.62	0	-1545	3273	3246	3223	3196	3173	3235	3185	24	965	100	2180	5	1	23700172	761	6.07	1.09	12	0.01	529.00	2934.00	5000	20230410	-35.80	2855	20231020	12.43	5000	-35.80	20230410	2855	12.43	20231020	5000	-35.80	20230410	2855	12.43	20231020	0.46	N	263770	100	23 억		145771	N	N	0	N	00	N
65	20231219	091015	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	10	2	0.31	721770	226	1.43	3195	3230	3190	4185	2255	3220	3193.67	0.62	0	64	3273	3246	3223	3196	3173	3235	3185	24	965	100	2180	5	1	23700172	766	6.11	1.10	12	0.00	529.00	2934.00	5000	20230410	-35.40	2855	20231020	13.13	5000	-35.40	20230410	2855	13.13	20231020	5000	-35.40	20230410	2855	13.13	20231020	0.46	N	263770	100	23 억		145771	N	N	0	N	00	N
66	20231218	161014	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	0	3	0.00	50889410	15792	60.23	3240	3250	3200	4185	2255	3220	3222.48	0.61	0	74	3273	3246	3203	3176	3133	3260	3190	24	965	100	2180	5	1	23700172	763	6.09	1.10	12	0.07	529.00	2934.00	5000	20230410	-35.60	2855	20231020	12.78	5000	-35.60	20230410	2855	12.78	20231020	5000	-35.60	20230410	2855	12.78	20231020	0.47	N	263770	100	23 억		145697	N	N	0	N	00	N
67	20231218	151017	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	0	3	0.00	50338805	15621	59.58	3240	3250	3200	4185	2255	3220	3222.51	0.61	0	73	3273	3246	3203	3176	3133	3260	3190	24	965	100	2180	5	1	23700172	763	6.09	1.10	12	0.07	529.00	2934.00	5000	20230410	-35.60	2855	20231020	12.78	5000	-35.60	20230410	2855	12.78	20231020	5000	-35.60	20230410	2855	12.78	20231020	0.47	N	263770	100	23 억		145697	N	N	0	N	00	N
68	20231218	141012	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	10	2	0.31	49222885	15273	58.25	3240	3250	3200	4185	2255	3220	3222.87	0.61	0	20	3273	3246	3203	3176	3133	3260	3190	24	965	100	2180	5	1	23700172	766	6.11	1.10	12	0.06	529.00	2934.00	5000	20230410	-35.40	2855	20231020	13.13	5000	-35.40	20230410	2855	13.13	20231020	5000	-35.40	20230410	2855	13.13	20231020	0.47	N	263770	100	23 억		145697	N	N	0	N	00	N
69	20231218	131012	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	5	2	0.16	41762725	12955	49.41	3240	3250	3215	4185	2255	3220	3223.68	0.61	0	5	3273	3246	3203	3176	3133	3260	3190	24	965	100	2180	5	1	23700172	764	6.10	1.10	12	0.05	529.00	2934.00	5000	20230410	-35.50	2855	20231020	12.96	5000	-35.50	20230410	2855	12.96	20231020	5000	-35.50	20230410	2855	12.96	20231020	0.47	N	263770	100	23 억		145697	N	N	0	N	00	N
70	20231218	121007	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	5	2	0.16	30082070	9329	35.58	3240	3250	3215	4185	2255	3220	3224.58	0.61	0	0	3273	3246	3203	3176	3133	3260	3190	24	965	100	2180	5	1	23700172	764	6.10	1.10	12	0.04	529.00	2934.00	5000	20230410	-35.50	2855	20231020	12.96	5000	-35.50	20230410	2855	12.96	20231020	5000	-35.50	20230410	2855	12.96	20231020	0.47	N	263770	100	23 억		145697	N	N	0	N	00	N
71	20231218	111010	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	10	2	0.31	21993625	6821	26.02	3240	3250	3215	4185	2255	3220	3224.40	0.61	0	-5	3273	3246	3203	3176	3133	3260	3190	24	965	100	2180	5	1	23700172	766	6.11	1.10	12	0.03	529.00	2934.00	5000	20230410	-35.40	2855	20231020	13.13	5000	-35.40	20230410	2855	13.13	20231020	5000	-35.40	20230410	2855	13.13	20231020	0.47	N	263770	100	23 억		145697	N	N	0	N	00	N
72	20231218	101009	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	0	3	0.00	11818185	3663	13.97	3240	3250	3215	4185	2255	3220	3226.37	0.61	0	-120	3273	3246	3203	3176	3133	3260	3190	24	965	100	2180	5	1	23700172	763	6.09	1.10	12	0.02	529.00	2934.00	5000	20230410	-35.60	2855	20231020	12.78	5000	-35.60	20230410	2855	12.78	20231020	5000	-35.60	20230410	2855	12.78	20231020	0.47	N	263770	100	23 억		145697	N	N	0	N	00	N
73	20231218	091006	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	5	2	0.16	8227150	2548	9.72	3240	3250	3215	4185	2255	3220	3228.87	0.61	0	-149	3273	3246	3203	3176	3133	3260	3190	24	965	100	2180	5	1	23700172	764	6.10	1.10	12	0.01	529.00	2934.00	5000	20230410	-35.50	2855	20231020	12.96	5000	-35.50	20230410	2855	12.96	20231020	5000	-35.50	20230410	2855	12.96	20231020	0.47	N	263770	100	23 억		145697	N	N	0	N	00	N
74	20231215	161009	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	20	2	0.62	83659545	26126	101.39	3170	3230	3160	4160	2240	3200	3202.15	0.62	0	-1220	3286	3242	3186	3142	3086	3265	3165	24	960	100	2170	5	1	23700172	763	6.09	1.10	12	0.11	529.00	2934.00	5000	20230410	-35.60	2855	20231020	12.78	5000	-35.60	20230410	2855	12.78	20231020	5000	-35.60	20230410	2855	12.78	20231020	0.47	N	263770	100	23 억		146917	N	N	0	N	00	N
75	20231215	151013	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	25	2	0.78	80695485	25206	97.82	3170	3230	3160	4160	2240	3200	3201.44	0.62	0	-1220	3286	3242	3186	3142	3086	3265	3165	24	960	100	2170	5	1	23700172	764	6.10	1.10	12	0.11	529.00	2934.00	5000	20230410	-35.50	2855	20231020	12.96	5000	-35.50	20230410	2855	12.96	20231020	5000	-35.50	20230410	2855	12.96	20231020	0.47	N	263770	100	23 억		146917	N	N	0	N	00	N
76	20231215	141012	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	25	2	0.78	67668155	21146	82.06	3170	3230	3160	4160	2240	3200	3200.05	0.62	0	-1220	3286	3242	3186	3142	3086	3265	3165	24	960	100	2170	5	1	23700172	764	6.10	1.10	12	0.09	529.00	2934.00	5000	20230410	-35.50	2855	20231020	12.96	5000	-35.50	20230410	2855	12.96	20231020	5000	-35.50	20230410	2855	12.96	20231020	0.47	N	263770	100	23 억		146917	N	N	0	N	00	N
77	20231215	131006	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	5	2	0.16	47130615	14750	57.24	3170	3205	3160	4160	2240	3200	3195.30	0.62	0	-1221	3286	3242	3186	3142	3086	3265	3165	24	960	100	2170	5	1	23700172	760	6.06	1.09	12	0.06	529.00	2934.00	5000	20230410	-35.90	2855	20231020	12.26	5000	-35.90	20230410	2855	12.26	20231020	5000	-35.90	20230410	2855	12.26	20231020	0.47	N	263770	100	23 억		146917	N	N	0	N	00	N
78	20231215	121007	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	-5	5	-0.16	10137990	3180	12.34	3170	3200	3160	4160	2240	3200	3188.05	0.62	0	-170	3286	3242	3186	3142	3086	3265	3165	24	960	100	2170	5	1	23700172	757	6.04	1.09	12	0.01	529.00	2934.00	5000	20230410	-36.10	2855	20231020	11.91	5000	-36.10	20230410	2855	11.91	20231020	5000	-36.10	20230410	2855	11.91	20231020	0.47	N	263770	100	23 억		146917	N	N	0	N	00	N
79	20231215	111001	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	0	3	0.00	9396450	2947	11.44	3170	3200	3160	4160	2240	3200	3188.48	0.62	0	-138	3286	3242	3186	3142	3086	3265	3165	24	960	100	2170	5	1	23700172	758	6.05	1.09	12	0.01	529.00	2934.00	5000	20230410	-36.00	2855	20231020	12.08	5000	-36.00	20230410	2855	12.08	20231020	5000	-36.00	20230410	2855	12.08	20231020	0.47	N	263770	100	23 억		146917	N	N	0	N	00	N
80	20231215	101007	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	0	3	0.00	7054670	2215	8.60	3170	3200	3160	4160	2240	3200	3184.95	0.62	0	-15	3286	3242	3186	3142	3086	3265	3165	24	960	100	2170	5	1	23700172	758	6.05	1.09	12	0.01	529.00	2934.00	5000	20230410	-36.00	2855	20231020	12.08	5000	-36.00	20230410	2855	12.08	20231020	5000	-36.00	20230410	2855	12.08	20231020	0.47	N	263770	100	23 억		146917	N	N	0	N	00	N
81	20231215	091011	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	0	3	0.00	2517615	795	3.09	3170	3200	3160	4160	2240	3200	3166.81	0.62	0	-12	3286	3242	3186	3142	3086	3265	3165	24	960	100	2170	5	1	23700172	758	6.05	1.09	12	0.00	529.00	2934.00	5000	20230410	-36.00	2855	20231020	12.08	5000	-36.00	20230410	2855	12.08	20231020	5000	-36.00	20230410	2855	12.08	20231020	0.47	N	263770	100	23 억		146917	N	N	0	N	00	N
82	20231214	161002	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	20	2	0.63	74415855	23245	208.70	3190	3230	3130	4130	2230	3180	3201.37	0.63	0	-3123	3233	3206	3173	3146	3113	3190	3130	24	950	100	2160	5	1	23700172	758	6.05	1.09	12	0.10	529.00	2934.00	5000	20230410	-36.00	2855	20231020	12.08	5000	-36.00	20230410	2855	12.08	20231020	5000	-36.00	20230410	2855	12.08	20231020	0.47	N	263770	100	23 억		150040	N	N	0	N	00	N
83	20231214	151038	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	5	2	0.16	72541695	22657	203.42	3190	3230	3130	4130	2230	3180	3201.73	0.63	0	-3308	3233	3206	3173	3146	3113	3190	3130	24	950	100	2160	5	1	23700172	755	6.02	1.09	12	0.10	529.00	2934.00	5000	20230410	-36.30	2855	20231020	11.56	5000	-36.30	20230410	2855	11.56	20231020	5000	-36.30	20230410	2855	11.56	20231020	0.47	N	263770	100	23 억		150040	N	N	0	N	00	N
84	20231214	141004	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	20	2	0.63	70754235	22096	198.38	3190	3230	3130	4130	2230	3180	3202.13	0.63	0	-3396	3233	3206	3173	3146	3113	3190	3130	24	950	100	2160	5	1	23700172	758	6.05	1.09	12	0.09	529.00	2934.00	5000	20230410	-36.00	2855	20231020	12.08	5000	-36.00	20230410	2855	12.08	20231020	5000	-36.00	20230410	2855	12.08	20231020	0.47	N	263770	100	23 억		150040	N	N	0	N	00	N
85	20231214	131034	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	25	2	0.79	70626235	22056	198.02	3190	3230	3130	4130	2230	3180	3202.13	0.63	0	-3396	3233	3206	3173	3146	3113	3190	3130	24	950	100	2160	5	1	23700172	760	6.06	1.09	12	0.09	529.00	2934.00	5000	20230410	-35.90	2855	20231020	12.26	5000	-35.90	20230410	2855	12.26	20231020	5000	-35.90	20230410	2855	12.26	20231020	0.47	N	263770	100	23 억		150040	N	N	0	N	00	N
86	20231214	121050	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	5	2	0.16	69054075	21562	193.59	3190	3230	3130	4130	2230	3180	3202.58	0.63	0	-3411	3233	3206	3173	3146	3113	3190	3130	24	950	100	2160	5	1	23700172	755	6.02	1.09	12	0.09	529.00	2934.00	5000	20230410	-36.30	2855	20231020	11.56	5000	-36.30	20230410	2855	11.56	20231020	5000	-36.30	20230410	2855	11.56	20231020	0.47	N	263770	100	23 억		150040	N	N	0	N	00	N
87	20231214	111024	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	30	2	0.94	38365080	11971	107.48	3190	3230	3130	4130	2230	3180	3204.84	0.63	0	-2169	3233	3206	3173	3146	3113	3190	3130	24	950	100	2160	5	1	23700172	761	6.07	1.09	12	0.05	529.00	2934.00	5000	20230410	-35.80	2855	20231020	12.43	5000	-35.80	20230410	2855	12.43	20231020	5000	-35.80	20230410	2855	12.43	20231020	0.47	N	263770	100	23 억		150040	N	N	0	N	00	N
88	20231214	100953	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	20	2	0.63	30886470	9622	86.39	3190	3230	3185	4130	2230	3180	3209.98	0.63	0	-2050	3233	3206	3173	3146	3113	3190	3130	24	950	100	2160	5	1	23700172	758	6.05	1.09	12	0.04	529.00	2934.00	5000	20230410	-36.00	2855	20231020	12.08	5000	-36.00	20230410	2855	12.08	20231020	5000	-36.00	20230410	2855	12.08	20231020	0.47	N	263770	100	23 억		150040	N	N	0	N	00	N
89	20231214	090934	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	25	2	0.79	15343970	4782	42.93	3190	3225	3185	4130	2230	3180	3208.69	0.63	0	-1944	3233	3206	3173	3146	3113	3190	3130	24	950	100	2160	5	1	23700172	760	6.06	1.09	12	0.02	529.00	2934.00	5000	20230410	-35.90	2855	20231020	12.26	5000	-35.90	20230410	2855	12.26	20231020	5000	-35.90	20230410	2855	12.26	20231020	0.47	N	263770	100	23 억		150040	N	N	0	N	00	N
90	20231213	160959	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	0	3	0.00	35258080	11138	272.72	3185	3200	3140	4130	2230	3180	3165.57	0.63	0	-326	3233	3206	3178	3151	3123	3192	3137	24	950	100	2160	5	1	23700172	754	6.01	1.08	12	0.05	529.00	2934.00	5000	20230410	-36.40	2855	20231020	11.38	5000	-36.40	20230410	2855	11.38	20231020	5000	-36.40	20230410	2855	11.38	20231020	0.49	N	263770	100	23 억		150362	N	N	0	N	00	N
91	20231213	151020	57	100.00	KOSDAQ		금속	N	N	N	N		N	3165	-15	5	-0.47	27655620	8727	213.69	3185	3200	3145	4130	2230	3180	3168.97	0.63	0	-310	3233	3206	3178	3151	3123	3192	3137	24	950	100	2160	5	1	23700172	750	5.98	1.08	12	0.04	529.00	2934.00	5000	20230410	-36.70	2855	20231020	10.86	5000	-36.70	20230410	2855	10.86	20231020	5000	-36.70	20230410	2855	10.86	20231020	0.49	N	263770	100	23 억		150362	N	N	0	N	00	N
92	20231213	141020	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	5	2	0.16	21033580	6644	162.68	3185	3200	3145	4130	2230	3180	3165.80	0.63	0	-334	3233	3206	3178	3151	3123	3192	3137	24	950	100	2160	5	1	23700172	755	6.02	1.09	12	0.03	529.00	2934.00	5000	20230410	-36.30	2855	20231020	11.56	5000	-36.30	20230410	2855	11.56	20231020	5000	-36.30	20230410	2855	11.56	20231020	0.49	N	263770	100	23 억		150362	N	N	0	N	00	N
93	20231213	131025	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	20	2	0.63	19388805	6128	150.05	3185	3200	3145	4130	2230	3180	3163.97	0.63	0	-333	3233	3206	3178	3151	3123	3192	3137	24	950	100	2160	5	1	23700172	758	6.05	1.09	12	0.03	529.00	2934.00	5000	20230410	-36.00	2855	20231020	12.08	5000	-36.00	20230410	2855	12.08	20231020	5000	-36.00	20230410	2855	12.08	20231020	0.49	N	263770	100	23 억		150362	N	N	0	N	00	N
94	20231213	121019	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	20	2	0.63	17717585	5605	137.24	3185	3200	3145	4130	2230	3180	3161.03	0.63	0	-333	3233	3206	3178	3151	3123	3192	3137	24	950	100	2160	5	1	23700172	758	6.05	1.09	12	0.02	529.00	2934.00	5000	20230410	-36.00	2855	20231020	12.08	5000	-36.00	20230410	2855	12.08	20231020	5000	-36.00	20230410	2855	12.08	20231020	0.49	N	263770	100	23 억		150362	N	N	0	N	00	N
95	20231213	111022	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	0	3	0.00	13408025	4253	104.14	3185	3200	3145	4130	2230	3180	3152.60	0.63	0	-244	3233	3206	3178	3151	3123	3192	3137	24	950	100	2160	5	1	23700172	754	6.01	1.08	12	0.02	529.00	2934.00	5000	20230410	-36.40	2855	20231020	11.38	5000	-36.40	20230410	2855	11.38	20231020	5000	-36.40	20230410	2855	11.38	20231020	0.49	N	263770	100	23 억		150362	N	N	0	N	00	N
96	20231213	101029	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	-5	5	-0.16	8883375	2817	68.98	3185	3200	3150	4130	2230	3180	3153.49	0.63	0	-157	3233	3206	3178	3151	3123	3192	3137	24	950	100	2160	5	1	23700172	752	6.00	1.08	12	0.01	529.00	2934.00	5000	20230410	-36.50	2855	20231020	11.21	5000	-36.50	20230410	2855	11.21	20231020	5000	-36.50	20230410	2855	11.21	20231020	0.49	N	263770	100	23 억		150362	N	N	0	N	00	N
97	20231213	091014	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	10	2	0.31	143440	45	1.10	3185	3200	3170	4130	2230	3180	3187.56	0.63	0	-32	3233	3206	3178	3151	3123	3192	3137	24	950	100	2160	5	1	23700172	756	6.03	1.09	12	0.00	529.00	2934.00	5000	20230410	-36.20	2855	20231020	11.73	5000	-36.20	20230410	2855	11.73	20231020	5000	-36.20	20230410	2855	11.73	20231020	0.49	N	263770	100	23 억		150362	N	N	0	N	00	N
98	20231212	160940	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	-5	5	-0.16	12933565	4080	17.94	3190	3205	3150	4140	2230	3185	3169.99	0.63	0	198	3238	3211	3168	3141	3098	3225	3155	24	955	100	2160	5	1	23700172	754	6.01	1.08	12	0.02	529.00	2934.00	5000	20230410	-36.40	2855	20231020	11.38	5000	-36.40	20230410	2855	11.38	20231020	5000	-36.40	20230410	2855	11.38	20231020	0.49	N	263770	100	23 억		150164	N	N	0	N	00	N
99	20231212	150947	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	-10	5	-0.31	10795605	3407	14.98	3190	3205	3150	4140	2230	3185	3168.65	0.63	0	242	3238	3211	3168	3141	3098	3225	3155	24	955	100	2160	5	1	23700172	752	6.00	1.08	12	0.01	529.00	2934.00	5000	20230410	-36.50	2855	20231020	11.21	5000	-36.50	20230410	2855	11.21	20231020	5000	-36.50	20230410	2855	11.21	20231020	0.49	N	263770	100	23 억		150164	N	N	0	N	00	N
100	20231212	140853	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	-10	5	-0.31	9430385	2975	13.08	3190	3205	3150	4140	2230	3185	3169.88	0.63	0	244	3238	3211	3168	3141	3098	3225	3155	24	955	100	2160	5	1	23700172	752	6.00	1.08	12	0.01	529.00	2934.00	5000	20230410	-36.50	2855	20231020	11.21	5000	-36.50	20230410	2855	11.21	20231020	5000	-36.50	20230410	2855	11.21	20231020	0.49	N	263770	100	23 억		150164	N	N	0	N	00	N
101	20231212	130858	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	-5	5	-0.16	5693645	1791	7.88	3190	3205	3155	4140	2230	3185	3179.03	0.63	0	234	3238	3211	3168	3141	3098	3225	3155	24	955	100	2160	5	1	23700172	754	6.01	1.08	12	0.01	529.00	2934.00	5000	20230410	-36.40	2855	20231020	11.38	5000	-36.40	20230410	2855	11.38	20231020	5000	-36.40	20230410	2855	11.38	20231020	0.49	N	263770	100	23 억		150164	N	N	0	N	00	N
102	20231212	120848	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	-5	5	-0.16	5231220	1645	7.23	3190	3205	3155	4140	2230	3185	3180.07	0.63	0	233	3238	3211	3168	3141	3098	3225	3155	24	955	100	2160	5	1	23700172	754	6.01	1.08	12	0.01	529.00	2934.00	5000	20230410	-36.40	2855	20231020	11.38	5000	-36.40	20230410	2855	11.38	20231020	5000	-36.40	20230410	2855	11.38	20231020	0.49	N	263770	100	23 억		150164	N	N	0	N	00	N
103	20231212	110903	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	0	3	0.00	4734240	1488	6.54	3190	3205	3155	4140	2230	3185	3181.61	0.63	0	161	3238	3211	3168	3141	3098	3225	3155	24	955	100	2160	5	1	23700172	755	6.02	1.09	12	0.01	529.00	2934.00	5000	20230410	-36.30	2855	20231020	11.56	5000	-36.30	20230410	2855	11.56	20231020	5000	-36.30	20230410	2855	11.56	20231020	0.49	N	263770	100	23 억		150164	N	N	0	N	00	N
104	20231212	100939	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	10	2	0.31	2350440	737	3.24	3190	3205	3155	4140	2230	3185	3189.20	0.63	0	131	3238	3211	3168	3141	3098	3225	3155	24	955	100	2160	5	1	23700172	757	6.04	1.09	12	0.00	529.00	2934.00	5000	20230410	-36.10	2855	20231020	11.91	5000	-36.10	20230410	2855	11.91	20231020	5000	-36.10	20230410	2855	11.91	20231020	0.49	N	263770	100	23 억		150164	N	N	0	N	00	N
105	20231212	090938	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	20	2	0.63	124615	39	0.17	3190	3205	3185	4140	2230	3185	3195.26	0.63	0	4	3238	3211	3168	3141	3098	3225	3155	24	955	100	2160	5	1	23700172	760	6.06	1.09	12	0.00	529.00	2934.00	5000	20230410	-35.90	2855	20231020	12.26	5000	-35.90	20230410	2855	12.26	20231020	5000	-35.90	20230410	2855	12.26	20231020	0.49	N	263770	100	23 억		150164	N	N	0	N	00	N
106	20231211	160941	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	65	2	2.08	71961590	22737	93.73	3140	3195	3125	4055	2185	3120	3164.96	0.64	190	-621	3173	3146	3103	3076	3033	3160	3090	24	935	100	2120	5	1	23700172	755	6.02	1.09	12	0.10	529.00	2934.00	5000	20230410	-36.30	2720	20221207	17.10	5000	-36.30	20230410	2855	11.56	20231020	5000	-36.30	20230410	2855	11.56	20231020	0.47	N	263770	100	23 억		150975	N	N	0	N	00	N
107	20231211	150938	57	100.00	KOSDAQ		금속	N	N	N	N		N	3160	40	2	1.28	69433305	21943	90.46	3140	3195	3125	4055	2185	3120	3164.26	0.64	190	-621	3173	3146	3103	3076	3033	3160	3090	24	935	100	2120	5	1	23700172	749	5.97	1.08	12	0.09	529.00	2934.00	5000	20230410	-36.80	2720	20221207	16.18	5000	-36.80	20230410	2855	10.68	20231020	5000	-36.80	20230410	2855	10.68	20231020	0.47	N	263770	100	23 억		150975	N	N	0	N	00	N
108	20231211	140938	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	70	2	2.24	65784830	20792	85.72	3140	3195	3125	4055	2185	3120	3163.95	0.64	190	-435	3173	3146	3103	3076	3033	3160	3090	24	935	100	2120	5	1	23700172	756	6.03	1.09	12	0.09	529.00	2934.00	5000	20230410	-36.20	2720	20221207	17.28	5000	-36.20	20230410	2855	11.73	20231020	5000	-36.20	20230410	2855	11.73	20231020	0.47	N	263770	100	23 억		150975	N	N	0	N	00	N
109	20231211	130937	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	30	2	0.96	38233140	12097	49.87	3140	3195	3125	4055	2185	3120	3160.55	0.64	190	-433	3173	3146	3103	3076	3033	3160	3090	24	935	100	2120	5	1	23700172	747	5.95	1.07	12	0.05	529.00	2934.00	5000	20230410	-37.00	2720	20221207	15.81	5000	-37.00	20230410	2855	10.33	20231020	5000	-37.00	20230410	2855	10.33	20231020	0.47	N	263770	100	23 억		150975	N	N	0	N	00	N
110	20231211	120938	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	50	2	1.60	36510270	11551	47.62	3140	3195	3125	4055	2185	3120	3160.79	0.64	190	-432	3173	3146	3103	3076	3033	3160	3090	24	935	100	2120	5	1	23700172	751	5.99	1.08	12	0.05	529.00	2934.00	5000	20230410	-36.60	2720	20221207	16.54	5000	-36.60	20230410	2855	11.03	20231020	5000	-36.60	20230410	2855	11.03	20231020	0.47	N	263770	100	23 억		150975	N	N	0	N	00	N
111	20231211	110933	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	50	2	1.60	34343100	10862	44.78	3140	3195	3125	4055	2185	3120	3161.77	0.64	190	-428	3173	3146	3103	3076	3033	3160	3090	24	935	100	2120	5	1	23700172	751	5.99	1.08	12	0.05	529.00	2934.00	5000	20230410	-36.60	2720	20221207	16.54	5000	-36.60	20230410	2855	11.03	20231020	5000	-36.60	20230410	2855	11.03	20231020	0.47	N	263770	100	23 억		150975	N	N	0	N	00	N
112	20231211	100932	57	100.00	KOSDAQ		금속	N	N	N	N		N	3155	35	2	1.12	11836270	3776	15.57	3140	3155	3125	4055	2185	3120	3134.61	0.64	190	-9	3173	3146	3103	3076	3033	3160	3090	24	935	100	2120	5	1	23700172	748	5.96	1.08	12	0.02	529.00	2934.00	5000	20230410	-36.90	2720	20221207	15.99	5000	-36.90	20230410	2855	10.51	20231020	5000	-36.90	20230410	2855	10.51	20231020	0.47	N	263770	100	23 억		150975	N	N	0	N	00	N
113	20231211	090933	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	20	2	0.64	144440	46	0.19	3140	3140	3140	4055	2185	3120	3140.00	0.64	190	-3	3173	3146	3103	3076	3033	3160	3090	24	935	100	2120	5	1	23700172	744	5.94	1.07	12	0.00	529.00	2934.00	5000	20230410	-37.20	2720	20221207	15.44	5000	-37.20	20230410	2855	9.98	20231020	5000	-37.20	20230410	2855	9.98	20231020	0.47	N	263770	100	23 억		150975	N	N	0	N	00	N
114	20231208	160923	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	45	2	1.46	75199310	24257	128.38	3075	3130	3060	3995	2155	3075	3100.11	0.64	0	-190	3208	3141	3103	3036	2998	3122	3017	24	920	100	2090	5	1	23700172	739	5.90	1.06	12	0.10	529.00	2934.00	5000	20230410	-37.60	2720	20221207	14.71	5000	-37.60	20230410	2855	9.28	20231020	5000	-37.60	20230410	2855	9.28	20231020	0.46	N	263770	100	23 억		150975	N	N	0	N	00	N
115	20231208	150928	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	45	2	1.46	74484840	24028	127.17	3075	3130	3060	3995	2155	3075	3099.92	0.64	0	-189	3208	3141	3103	3036	2998	3122	3017	24	920	100	2090	5	1	23700172	739	5.90	1.06	12	0.10	529.00	2934.00	5000	20230410	-37.60	2720	20221207	14.71	5000	-37.60	20230410	2855	9.28	20231020	5000	-37.60	20230410	2855	9.28	20231020	0.46	N	263770	100	23 억		150975	N	N	0	N	00	N
116	20231208	140925	57	100.00	KOSDAQ		금속	N	N	N	N		N	3125	50	2	1.63	70829635	22854	120.96	3075	3130	3060	3995	2155	3075	3099.22	0.64	0	-500	3208	3141	3103	3036	2998	3122	3017	24	920	100	2090	5	1	23700172	741	5.91	1.07	12	0.10	529.00	2934.00	5000	20230410	-37.50	2720	20221207	14.89	5000	-37.50	20230410	2855	9.46	20231020	5000	-37.50	20230410	2855	9.46	20231020	0.46	N	263770	100	23 억		150975	N	N	0	N	00	N
117	20231208	130924	57	100.00	KOSDAQ		금속	N	N	N	N		N	3125	50	2	1.63	64919690	20963	110.95	3075	3130	3060	3995	2155	3075	3096.87	0.64	0	-501	3208	3141	3103	3036	2998	3122	3017	24	920	100	2090	5	1	23700172	741	5.91	1.07	12	0.09	529.00	2934.00	5000	20230410	-37.50	2720	20221207	14.89	5000	-37.50	20230410	2855	9.46	20231020	5000	-37.50	20230410	2855	9.46	20231020	0.46	N	263770	100	23 억		150975	N	N	0	N	00	N
118	20231208	120922	57	100.00	KOSDAQ		금속	N	N	N	N		N	3125	50	2	1.63	61934195	20006	105.89	3075	3130	3060	3995	2155	3075	3095.78	0.64	0	-426	3208	3141	3103	3036	2998	3122	3017	24	920	100	2090	5	1	23700172	741	5.91	1.07	12	0.08	529.00	2934.00	5000	20230410	-37.50	2720	20221207	14.89	5000	-37.50	20230410	2855	9.46	20231020	5000	-37.50	20230410	2855	9.46	20231020	0.46	N	263770	100	23 억		150975	N	N	0	N	00	N
119	20231208	110917	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	10	2	0.33	18724460	6065	32.10	3075	3130	3060	3995	2155	3075	3087.30	0.64	0	-1078	3208	3141	3103	3036	2998	3122	3017	24	920	100	2090	5	1	23700172	731	5.83	1.05	12	0.03	529.00	2934.00	5000	20230410	-38.30	2720	20221207	13.42	5000	-38.30	20230410	2855	8.06	20231020	5000	-38.30	20230410	2855	8.06	20231020	0.46	N	263770	100	23 억		150975	N	N	0	N	00	N
120	20231208	100926	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	5	2	0.16	11515290	3720	19.69	3075	3130	3075	3995	2155	3075	3095.51	0.64	0	-552	3208	3141	3103	3036	2998	3122	3017	24	920	100	2090	5	1	23700172	730	5.82	1.05	12	0.02	529.00	2934.00	5000	20230410	-38.40	2720	20221207	13.24	5000	-38.40	20230410	2855	7.88	20231020	5000	-38.40	20230410	2855	7.88	20231020	0.46	N	263770	100	23 억		150975	N	N	0	N	00	N
121	20231208	090916	57	100.00	KOSDAQ		금속	N	N	N	N		N	3130	55	2	1.79	2670875	860	4.55	3075	3130	3075	3995	2155	3075	3105.67	0.64	0	-341	3208	3141	3103	3036	2998	3122	3017	24	920	100	2090	5	1	23700172	742	5.92	1.07	12	0.00	529.00	2934.00	5000	20230410	-37.40	2720	20221207	15.07	5000	-37.40	20230410	2855	9.63	20231020	5000	-37.40	20230410	2855	9.63	20231020	0.46	N	263770	100	23 억		150975	N	N	0	N	00	N
122	20231207	160920	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	-80	5	-2.54	58508495	18893	167.98	3160	3170	3065	4100	2210	3155	3096.83	0.64	0	84	3218	3186	3143	3111	3068	3202	3127	24	945	100	2140	5	1	23700172	729	5.81	1.05	12	0.08	529.00	2934.00	5000	20230410	-38.50	2720	20221207	13.05	5000	-38.50	20230410	2855	7.71	20231020	5000	-38.50	20230410	2720	13.05	20221207	0.44	N	263770	100	23 억		150892	N	N	0	N	00	N
123	20231207	150922	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	-40	5	-1.27	52896600	17068	151.76	3160	3170	3065	4100	2210	3155	3099.17	0.64	0	1814	3218	3186	3143	3111	3068	3202	3127	24	945	100	2140	5	1	23700172	738	5.89	1.06	12	0.07	529.00	2934.00	5000	20230410	-37.70	2720	20221207	14.52	5000	-37.70	20230410	2855	9.11	20231020	5000	-37.70	20230410	2720	14.52	20221207	0.44	N	263770	100	23 억		150892	N	N	0	N	00	N
124	20231207	140917	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	-35	5	-1.11	38092445	12263	109.03	3160	3170	3095	4100	2210	3155	3106.29	0.64	0	1691	3218	3186	3143	3111	3068	3202	3127	24	945	100	2140	5	1	23700172	739	5.90	1.06	12	0.05	529.00	2934.00	5000	20230410	-37.60	2720	20221207	14.71	5000	-37.60	20230410	2855	9.28	20231020	5000	-37.60	20230410	2720	14.71	20221207	0.44	N	263770	100	23 억		150892	N	N	0	N	00	N
125	20231207	130916	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	-35	5	-1.11	20446780	6582	58.52	3160	3170	3095	4100	2210	3155	3106.47	0.64	0	-129	3218	3186	3143	3111	3068	3202	3127	24	945	100	2140	5	1	23700172	739	5.90	1.06	12	0.03	529.00	2934.00	5000	20230410	-37.60	2720	20221207	14.71	5000	-37.60	20230410	2855	9.28	20231020	5000	-37.60	20230410	2720	14.71	20221207	0.44	N	263770	100	23 억		150892	N	N	0	N	00	N
126	20231207	120919	57	100.00	KOSDAQ		금속	N	N	N	N		N	3130	-25	5	-0.79	20321830	6542	58.17	3160	3170	3095	4100	2210	3155	3106.36	0.64	0	-157	3218	3186	3143	3111	3068	3202	3127	24	945	100	2140	5	1	23700172	742	5.92	1.07	12	0.03	529.00	2934.00	5000	20230410	-37.40	2720	20221207	15.07	5000	-37.40	20230410	2855	9.63	20231020	5000	-37.40	20230410	2720	15.07	20221207	0.44	N	263770	100	23 억		150892	N	N	0	N	00	N
127	20231207	110913	57	100.00	KOSDAQ		금속	N	N	N	N		N	3130	-25	5	-0.79	11406230	3668	32.61	3160	3170	3100	4100	2210	3155	3109.66	0.64	0	-50	3218	3186	3143	3111	3068	3202	3127	24	945	100	2140	5	1	23700172	742	5.92	1.07	12	0.02	529.00	2934.00	5000	20230410	-37.40	2720	20221207	15.07	5000	-37.40	20230410	2855	9.63	20231020	5000	-37.40	20230410	2720	15.07	20221207	0.44	N	263770	100	23 억		150892	N	N	0	N	00	N
128	20231207	100910	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	-5	5	-0.16	812695	258	2.29	3160	3170	3140	4100	2210	3155	3149.98	0.64	0	-63	3218	3186	3143	3111	3068	3202	3127	24	945	100	2140	5	1	23700172	747	5.95	1.07	12	0.00	529.00	2934.00	5000	20230410	-37.00	2720	20221207	15.81	5000	-37.00	20230410	2855	10.33	20231020	5000	-37.00	20230410	2720	15.81	20221207	0.44	N	263770	100	23 억		150892	N	N	0	N	00	N
129	20231207	090918	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	-5	5	-0.16	66285	21	0.19	3160	3170	3140	4100	2210	3155	3156.43	0.64	0	-7	3218	3186	3143	3111	3068	3202	3127	24	945	100	2140	5	1	23700172	747	5.95	1.07	12	0.00	529.00	2934.00	5000	20230410	-37.00	2720	20221207	15.81	5000	-37.00	20230410	2855	10.33	20231020	5000	-37.00	20230410	2720	15.81	20221207	0.44	N	263770	100	23 억		150892	N	N	0	N	00	N
130	20231206	160908	57	100.00	KOSDAQ		금속	N	N	N	N		N	3155	-10	5	-0.32	35315765	11247	79.35	3135	3175	3100	4110	2220	3165	3140.02	0.64	0	-634	3208	3186	3143	3121	3078	3197	3132	24	945	100	2150	5	1	23700172	748	5.96	1.08	12	0.05	529.00	2934.00	5000	20230410	-36.90	2720	20221207	15.99	5000	-36.90	20230410	2855	10.51	20231020	5000	-36.90	20230410	2720	15.99	20221207	0.48	N	263770	100	23 억		151527	N	N	0	N	00	N
131	20231206	150922	57	100.00	KOSDAQ		금속	N	N	N	N		N	3145	-20	5	-0.63	26867820	8565	60.43	3135	3175	3100	4110	2220	3165	3136.93	0.64	0	96	3208	3186	3143	3121	3078	3197	3132	24	945	100	2150	5	1	23700172	745	5.95	1.07	12	0.04	529.00	2934.00	5000	20230410	-37.10	2720	20221207	15.62	5000	-37.10	20230410	2855	10.16	20231020	5000	-37.10	20230410	2720	15.62	20221207	0.48	N	263770	100	23 억		151527	N	N	0	N	00	N
132	20231206	140918	57	100.00	KOSDAQ		금속	N	N	N	N		N	3165	0	3	0.00	24283355	7739	54.60	3135	3175	3100	4110	2220	3165	3137.79	0.64	0	143	3208	3186	3143	3121	3078	3197	3132	24	945	100	2150	5	1	23700172	750	5.98	1.08	12	0.03	529.00	2934.00	5000	20230410	-36.70	2720	20221207	16.36	5000	-36.70	20230410	2855	10.86	20231020	5000	-36.70	20230410	2720	16.36	20221207	0.48	N	263770	100	23 억		151527	N	N	0	N	00	N
133	20231206	130909	57	100.00	KOSDAQ		금속	N	N	N	N		N	3165	0	3	0.00	17791990	5676	40.05	3135	3165	3100	4110	2220	3165	3134.60	0.64	0	-311	3208	3186	3143	3121	3078	3197	3132	24	945	100	2150	5	1	23700172	750	5.98	1.08	12	0.02	529.00	2934.00	5000	20230410	-36.70	2720	20221207	16.36	5000	-36.70	20230410	2855	10.86	20231020	5000	-36.70	20230410	2720	16.36	20221207	0.48	N	263770	100	23 억		151527	N	N	0	N	00	N
134	20231206	120907	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	-30	5	-0.95	7517180	2414	17.03	3135	3145	3100	4110	2220	3165	3113.99	0.64	0	155	3208	3186	3143	3121	3078	3197	3132	24	945	100	2150	5	1	23700172	743	5.93	1.07	12	0.01	529.00	2934.00	5000	20230410	-37.30	2720	20221207	15.26	5000	-37.30	20230410	2855	9.81	20231020	5000	-37.30	20230410	2720	15.26	20221207	0.48	N	263770	100	23 억		151527	N	N	0	N	00	N
135	20231206	110921	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	-30	5	-0.95	6771420	2176	15.35	3135	3145	3100	4110	2220	3165	3111.87	0.64	0	155	3208	3186	3143	3121	3078	3197	3132	24	945	100	2150	5	1	23700172	743	5.93	1.07	12	0.01	529.00	2934.00	5000	20230410	-37.30	2720	20221207	15.26	5000	-37.30	20230410	2855	9.81	20231020	5000	-37.30	20230410	2720	15.26	20221207	0.48	N	263770	100	23 억		151527	N	N	0	N	00	N
136	20231206	100909	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	-50	5	-1.58	4446480	1427	10.07	3135	3145	3100	4110	2220	3165	3115.96	0.64	0	171	3208	3186	3143	3121	3078	3197	3132	24	945	100	2150	5	1	23700172	738	5.89	1.06	12	0.01	529.00	2934.00	5000	20230410	-37.70	2720	20221207	14.52	5000	-37.70	20230410	2855	9.11	20231020	5000	-37.70	20230410	2720	14.52	20221207	0.48	N	263770	100	23 억		151527	N	N	0	N	00	N
137	20231206	090911	57	100.00	KOSDAQ		금속	N	N	N	N		N	3145	-20	5	-0.63	648975	207	1.46	3135	3145	3135	4110	2220	3165	3135.14	0.64	0	-36	3208	3186	3143	3121	3078	3197	3132	24	945	100	2150	5	1	23700172	745	5.95	1.07	12	0.00	529.00	2934.00	5000	20230410	-37.10	2720	20221207	15.62	5000	-37.10	20230410	2855	10.16	20231020	5000	-37.10	20230410	2720	15.62	20221207	0.48	N	263770	100	23 억		151527	N	N	0	N	00	N
138	20231205	160915	57	100.00	KOSDAQ		금속	N	N	N	N		N	3165	0	3	0.00	44331715	14174	60.78	3110	3165	3100	4110	2220	3165	3127.68	0.64	0	-519	3391	3277	3151	3037	2911	3215	2975	24	945	100	2150	5	1	23700172	750	5.98	1.08	12	0.06	529.00	2934.00	5000	20230410	-36.70	2720	20221207	16.36	5000	-36.70	20230410	2855	10.86	20231020	5000	-36.70	20230410	2720	16.36	20221207	0.44	N	263770	100	23 억		152351	N	N	0	N	00	N
139	20231205	150911	57	100.00	KOSDAQ		금속	N	N	N	N		N	3145	-20	5	-0.63	39079745	12510	53.65	3110	3155	3100	4110	2220	3165	3123.88	0.64	0	-306	3391	3277	3151	3037	2911	3215	2975	24	945	100	2150	5	1	23700172	745	5.95	1.07	12	0.05	529.00	2934.00	5000	20230410	-37.10	2720	20221207	15.62	5000	-37.10	20230410	2855	10.16	20231020	5000	-37.10	20230410	2720	15.62	20221207	0.44	N	263770	100	23 억		152351	N	N	0	N	00	N
140	20231205	140911	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	-15	5	-0.47	36039660	11541	49.49	3110	3155	3100	4110	2220	3165	3122.75	0.64	0	-408	3391	3277	3151	3037	2911	3215	2975	24	945	100	2150	5	1	23700172	747	5.95	1.07	12	0.05	529.00	2934.00	5000	20230410	-37.00	2720	20221207	15.81	5000	-37.00	20230410	2855	10.33	20231020	5000	-37.00	20230410	2720	15.81	20221207	0.44	N	263770	100	23 억		152351	N	N	0	N	00	N
141	20231205	130907	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	-25	5	-0.79	34232000	10965	47.02	3110	3155	3100	4110	2220	3165	3121.93	0.64	0	-252	3391	3277	3151	3037	2911	3215	2975	24	945	100	2150	5	1	23700172	744	5.94	1.07	12	0.05	529.00	2934.00	5000	20230410	-37.20	2720	20221207	15.44	5000	-37.20	20230410	2855	9.98	20231020	5000	-37.20	20230410	2720	15.44	20221207	0.44	N	263770	100	23 억		152351	N	N	0	N	00	N
142	20231205	120904	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	-30	5	-0.95	30079260	9642	41.35	3110	3155	3100	4110	2220	3165	3119.61	0.64	0	-210	3391	3277	3151	3037	2911	3215	2975	24	945	100	2150	5	1	23700172	743	5.93	1.07	12	0.04	529.00	2934.00	5000	20230410	-37.30	2720	20221207	15.26	5000	-37.30	20230410	2855	9.81	20231020	5000	-37.30	20230410	2720	15.26	20221207	0.44	N	263770	100	23 억		152351	N	N	0	N	00	N
143	20231205	110906	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	-25	5	-0.79	26642770	8536	36.61	3110	3155	3105	4110	2220	3165	3121.22	0.64	0	-193	3391	3277	3151	3037	2911	3215	2975	24	945	100	2150	5	1	23700172	744	5.94	1.07	12	0.04	529.00	2934.00	5000	20230410	-37.20	2720	20221207	15.44	5000	-37.20	20230410	2855	9.98	20231020	5000	-37.20	20230410	2720	15.44	20221207	0.44	N	263770	100	23 억		152351	N	N	0	N	00	N
144	20231205	100908	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	-15	5	-0.47	25245240	8089	34.69	3110	3155	3105	4110	2220	3165	3120.93	0.64	0	-83	3391	3277	3151	3037	2911	3215	2975	24	945	100	2150	5	1	23700172	747	5.95	1.07	12	0.03	529.00	2934.00	5000	20230410	-37.00	2720	20221207	15.81	5000	-37.00	20230410	2855	10.33	20231020	5000	-37.00	20230410	2720	15.81	20221207	0.44	N	263770	100	23 억		152351	N	N	0	N	00	N
145	20231205	090904	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	-50	5	-1.58	3198565	1024	4.39	3110	3150	3110	4110	2220	3165	3123.60	0.64	0	-211	3391	3277	3151	3037	2911	3215	2975	24	945	100	2150	5	1	23700172	738	5.89	1.06	12	0.00	529.00	2934.00	5000	20230410	-37.70	2720	20221207	14.52	5000	-37.70	20230410	2855	9.11	20231020	5000	-37.70	20230410	2720	14.52	20221207	0.44	N	263770	100	23 억		152351	N	N	0	N	00	N
146	20231204	160901	57	100.00	KOSDAQ		금속	N	N	N	N		N	3165	-80	5	-2.47	74161135	23314	63.56	3260	3265	3025	4215	2275	3245	3180.97	0.64	0	-308	3341	3292	3206	3157	3071	3317	3182	24	970	100	2200	5	1	23700172	750	5.98	1.08	12	0.10	529.00	2934.00	5000	20230410	-36.70	2720	20221207	16.36	5000	-36.70	20230410	2855	10.86	20231020	5000	-36.70	20230410	2720	16.36	20221207	0.44	N	263770	100	23 억		152608	N	N	0	N	00	N
147	20231204	150905	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	-50	5	-1.54	64683595	20320	55.40	3260	3265	3025	4215	2275	3245	3183.25	0.64	0	-302	3341	3292	3206	3157	3071	3317	3182	24	970	100	2200	5	1	23700172	757	6.04	1.09	12	0.09	529.00	2934.00	5000	20230410	-36.10	2720	20221207	17.46	5000	-36.10	20230410	2855	11.91	20231020	5000	-36.10	20230410	2720	17.46	20221207	0.44	N	263770	100	23 억		152608	N	N	0	N	00	N
148	20231204	140858	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	-45	5	-1.39	61502725	19325	52.68	3260	3265	3025	4215	2275	3245	3182.55	0.64	0	-182	3341	3292	3206	3157	3071	3317	3182	24	970	100	2200	5	1	23700172	758	6.05	1.09	12	0.08	529.00	2934.00	5000	20230410	-36.00	2720	20221207	17.65	5000	-36.00	20230410	2855	12.08	20231020	5000	-36.00	20230410	2720	17.65	20221207	0.44	N	263770	100	23 억		152608	N	N	0	N	00	N
149	20231204	130857	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	-45	5	-1.39	57484410	18063	49.24	3260	3265	3025	4215	2275	3245	3182.44	0.64	0	-144	3341	3292	3206	3157	3071	3317	3182	24	970	100	2200	5	1	23700172	758	6.05	1.09	12	0.08	529.00	2934.00	5000	20230410	-36.00	2720	20221207	17.65	5000	-36.00	20230410	2855	12.08	20231020	5000	-36.00	20230410	2720	17.65	20221207	0.44	N	263770	100	23 억		152608	N	N	0	N	00	N
150	20231204	120859	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	-55	5	-1.69	53335675	16760	45.69	3260	3265	3025	4215	2275	3245	3182.32	0.64	0	-114	3341	3292	3206	3157	3071	3317	3182	24	970	100	2200	5	1	23700172	756	6.03	1.09	12	0.07	529.00	2934.00	5000	20230410	-36.20	2720	20221207	17.28	5000	-36.20	20230410	2855	11.73	20231020	5000	-36.20	20230410	2720	17.28	20221207	0.44	N	263770	100	23 억		152608	N	N	0	N	00	N
151	20231204	110900	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	-35	5	-1.08	49982390	15710	42.83	3260	3265	3025	4215	2275	3245	3181.57	0.64	0	-116	3341	3292	3206	3157	3071	3317	3182	24	970	100	2200	5	1	23700172	761	6.07	1.09	12	0.07	529.00	2934.00	5000	20230410	-35.80	2720	20221207	18.01	5000	-35.80	20230410	2855	12.43	20231020	5000	-35.80	20230410	2720	18.01	20221207	0.44	N	263770	100	23 억		152608	N	N	0	N	00	N
152	20231204	100859	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	-45	5	-1.39	43401900	13642	37.19	3260	3265	3025	4215	2275	3245	3181.49	0.64	0	-204	3341	3292	3206	3157	3071	3317	3182	24	970	100	2200	5	1	23700172	758	6.05	1.09	12	0.06	529.00	2934.00	5000	20230410	-36.00	2720	20221207	17.65	5000	-36.00	20230410	2855	12.08	20231020	5000	-36.00	20230410	2720	17.65	20221207	0.44	N	263770	100	23 억		152608	N	N	0	N	00	N
153	20231204	090858	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	-15	5	-0.46	4271900	1316	3.59	3260	3265	3220	4215	2275	3245	3246.12	0.64	0	-1014	3341	3292	3206	3157	3071	3317	3182	24	970	100	2200	5	1	23700172	766	6.11	1.10	12	0.01	529.00	2934.00	5000	20230410	-35.40	2720	20221207	18.75	5000	-35.40	20230410	2855	13.13	20231020	5000	-35.40	20230410	2720	18.75	20221207	0.44	N	263770	100	23 억		152608	N	N	0	N	00	N
154	20231201	160900	57	100.00	KOSDAQ		금속	N	N	N	N		N	3245	95	2	3.02	117684130	36673	394.72	3160	3255	3120	4095	2205	3150	3209.01	0.65	0	-1184	3200	3175	3135	3110	3070	3187	3122	24	945	100	2140	5	1	23700172	769	6.13	1.11	12	0.15	529.00	2934.00	5000	20230410	-35.10	2720	20221207	19.30	5000	-35.10	20230410	2855	13.66	20231020	5000	-35.10	20230410	2720	19.30	20221207	0.43	N	263770	100	23 억		153853	N	N	0	N	00	N
155	20231201	150856	57	100.00	KOSDAQ		금속	N	N	N	N		N	3215	65	2	2.06	111415895	34731	373.81	3160	3255	3120	4095	2205	3150	3207.97	0.65	0	-1323	3200	3175	3135	3110	3070	3187	3122	24	945	100	2140	5	1	23700172	762	6.08	1.10	12	0.15	529.00	2934.00	5000	20230410	-35.70	2720	20221207	18.20	5000	-35.70	20230410	2855	12.61	20231020	5000	-35.70	20230410	2720	18.20	20221207	0.43	N	263770	100	23 억		153853	N	N	0	N	00	N
156	20231201	140856	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	60	2	1.90	104577555	32604	350.92	3160	3255	3120	4095	2205	3150	3207.51	0.65	0	-1392	3200	3175	3135	3110	3070	3187	3122	24	945	100	2140	5	1	23700172	761	6.07	1.09	12	0.14	529.00	2934.00	5000	20230410	-35.80	2720	20221207	18.01	5000	-35.80	20230410	2855	12.43	20231020	5000	-35.80	20230410	2720	18.01	20221207	0.43	N	263770	100	23 억		153853	N	N	0	N	00	N
157	20231201	130859	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	75	2	2.38	96192730	29994	322.83	3160	3255	3120	4095	2205	3150	3207.07	0.65	0	-1609	3200	3175	3135	3110	3070	3187	3122	24	945	100	2140	5	1	23700172	764	6.10	1.10	12	0.13	529.00	2934.00	5000	20230410	-35.50	2720	20221207	18.57	5000	-35.50	20230410	2855	12.96	20231020	5000	-35.50	20230410	2720	18.57	20221207	0.43	N	263770	100	23 억		153853	N	N	0	N	00	N
158	20231201	120904	57	100.00	KOSDAQ		금속	N	N	N	N		N	3250	100	2	3.17	84707745	26453	284.72	3160	3250	3120	4095	2205	3150	3202.20	0.65	0	-342	3200	3175	3135	3110	3070	3187	3122	24	945	100	2140	5	1	23700172	770	6.14	1.11	12	0.11	529.00	2934.00	5000	20230410	-35.00	2720	20221207	19.49	5000	-35.00	20230410	2855	13.84	20231020	5000	-35.00	20230410	2720	19.49	20221207	0.43	N	263770	100	23 억		153853	N	N	0	N	00	N
159	20231201	110858	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	20	2	0.63	22415540	7106	76.48	3160	3170	3120	4095	2205	3150	3154.45	0.65	0	-267	3200	3175	3135	3110	3070	3187	3122	24	945	100	2140	5	1	23700172	751	5.99	1.08	12	0.03	529.00	2934.00	5000	20230410	-36.60	2720	20221207	16.54	5000	-36.60	20230410	2855	11.03	20231020	5000	-36.60	20230410	2720	16.54	20221207	0.43	N	263770	100	23 억		153853	N	N	0	N	00	N
160	20231201	100905	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	20	2	0.63	17054900	5411	58.24	3160	3170	3120	4095	2205	3150	3151.89	0.65	0	-267	3200	3175	3135	3110	3070	3187	3122	24	945	100	2140	5	1	23700172	751	5.99	1.08	12	0.02	529.00	2934.00	5000	20230410	-36.60	2720	20221207	16.54	5000	-36.60	20230410	2855	11.03	20231020	5000	-36.60	20230410	2720	16.54	20221207	0.43	N	263770	100	23 억		153853	N	N	0	N	00	N
161	20231201	090856	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	-10	5	-0.32	2323885	739	7.95	3160	3165	3135	4095	2205	3150	3144.63	0.65	0	-116	3200	3175	3135	3110	3070	3187	3122	24	945	100	2140	5	1	23700172	744	5.94	1.07	12	0.00	529.00	2934.00	5000	20230410	-37.20	2720	20221207	15.44	5000	-37.20	20230410	2855	9.98	20231020	5000	-37.20	20230410	2720	15.44	20221207	0.43	N	263770	100	23 억		153853	N	N	0	N	00	N