KissMeData/222810/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	161103	57	100.00	KOSDAQ		금속	N	N	N	N		N	2040	5	2	0.25	845876855	410549	92.99	2060	2125	2030	2645	1425	2035	2060.57	0.22	54181	54191	2113	2073	2035	1995	1957	2055	1977	376	610	500	1220	5	1	75243724	1535	-2.22	3.45	12	0.55	-917.00	592.00	5560	20230421	-63.31	970	20221223	110.31	5560	-63.31	20230421	1030	98.06	20230105	5560	-63.31	20230421	1020	100.00	20221229	0.08	N	222810	500	376 억		163894	N	N	0	N	00	N
3	20231229	151049	57	100.00	KOSDAQ		금속	N	N	N	N		N	2040	5	2	0.25	845876855	410549	92.99	2060	2125	2030	2645	1425	2035	2060.57	0.22	54181	54191	2113	2073	2035	1995	1957	2055	1977	376	610	500	1220	5	1	75243724	1535	-2.22	3.45	12	0.55	-917.00	592.00	5560	20230421	-63.31	970	20221223	110.31	5560	-63.31	20230421	1030	98.06	20230105	5560	-63.31	20230421	1020	100.00	20221229	0.08	N	222810	500	376 억		163894	N	N	0	N	00	N
4	20231229	141049	57	100.00	KOSDAQ		금속	N	N	N	N		N	2040	5	2	0.25	845876855	410549	92.99	2060	2125	2030	2645	1425	2035	2060.57	0.22	54181	54191	2113	2073	2035	1995	1957	2055	1977	376	610	500	1220	5	1	75243724	1535	-2.22	3.45	12	0.55	-917.00	592.00	5560	20230421	-63.31	970	20221223	110.31	5560	-63.31	20230421	1030	98.06	20230105	5560	-63.31	20230421	1020	100.00	20221229	0.08	N	222810	500	376 억		163894	N	N	0	N	00	N
5	20231229	131050	57	100.00	KOSDAQ		금속	N	N	N	N		N	2040	5	2	0.25	845876855	410549	92.99	2060	2125	2030	2645	1425	2035	2060.57	0.22	54181	54191	2113	2073	2035	1995	1957	2055	1977	376	610	500	1220	5	1	75243724	1535	-2.22	3.45	12	0.55	-917.00	592.00	5560	20230421	-63.31	970	20221223	110.31	5560	-63.31	20230421	1030	98.06	20230105	5560	-63.31	20230421	1020	100.00	20221229	0.08	N	222810	500	376 억		163894	N	N	0	N	00	N
6	20231229	121053	57	100.00	KOSDAQ		금속	N	N	N	N		N	2040	5	2	0.25	845876855	410549	92.99	2060	2125	2030	2645	1425	2035	2060.57	0.22	54181	54191	2113	2073	2035	1995	1957	2055	1977	376	610	500	1220	5	1	75243724	1535	-2.22	3.45	12	0.55	-917.00	592.00	5560	20230421	-63.31	970	20221223	110.31	5560	-63.31	20230421	1030	98.06	20230105	5560	-63.31	20230421	1020	100.00	20221229	0.08	N	222810	500	376 억		163894	N	N	0	N	00	N
7	20231229	111003	57	100.00	KOSDAQ		금속	N	N	N	N		N	2040	5	2	0.25	845876855	410549	92.99	2060	2125	2030	2645	1425	2035	2060.57	0.22	54181	54191	2113	2073	2035	1995	1957	2055	1977	376	610	500	1220	5	1	75243724	1535	-2.22	3.45	12	0.55	-917.00	592.00	5560	20230421	-63.31	970	20221223	110.31	5560	-63.31	20230421	1030	98.06	20230105	5560	-63.31	20230421	1020	100.00	20221229	0.08	N	222810	500	376 억		163894	N	N	0	N	00	N
8	20231229	101015	57	100.00	KOSDAQ		금속	N	N	N	N		N	2040	5	2	0.25	845876855	410549	92.99	2060	2125	2030	2645	1425	2035	2060.57	0.22	54181	54191	2113	2073	2035	1995	1957	2055	1977	376	610	500	1220	5	1	75243724	1535	-2.22	3.45	12	0.55	-917.00	592.00	5560	20230421	-63.31	970	20221223	110.31	5560	-63.31	20230421	1030	98.06	20230105	5560	-63.31	20230421	1020	100.00	20221229	0.08	N	222810	500	376 억		163894	N	N	0	N	00	N
9	20231229	091013	57	100.00	KOSDAQ		금속	N	N	N	N		N	2040	5	2	0.25	845876855	410549	92.99	2060	2125	2030	2645	1425	2035	2060.57	0.22	54181	54191	2113	2073	2035	1995	1957	2055	1977	376	610	500	1220	5	1	75243724	1535	-2.22	3.45	12	0.55	-917.00	592.00	5560	20230421	-63.31	970	20221223	110.31	5560	-63.31	20230421	1030	98.06	20230105	5560	-63.31	20230421	1020	100.00	20221229	0.08	N	222810	500	376 억		163894	N	N	0	N	00	N
10	20231228	161003	57	100.00	KOSDAQ		금속	N	N	N	N		N	2040	5	2	0.25	838972100	407156	92.22	2060	2125	2030	2645	1425	2035	2060.57	0.15	0	54191	2113	2073	2035	1995	1957	2055	1977	376	610	500	1220	5	1	75243724	1535	-2.22	3.45	12	0.54	-917.00	592.00	5560	20230421	-63.31	970	20221223	110.31	5560	-63.31	20230421	1030	98.06	20230105	5560	-63.31	20230421	1020	100.00	20221229	0.08	N	222810	500	376 억		109713	N	N	0	N	00	N
11	20231228	151011	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	0	3	0.00	797886430	386962	87.65	2060	2125	2030	2645	1425	2035	2061.93	0.15	0	53692	2113	2073	2035	1995	1957	2055	1977	376	610	500	1220	5	1	75243724	1531	-2.22	3.44	12	0.51	-917.00	592.00	5560	20230421	-63.40	970	20221223	109.79	5560	-63.40	20230421	1030	97.57	20230105	5560	-63.40	20230421	1020	99.51	20221229	0.08	N	222810	500	376 억		109713	N	N	0	N	00	N
12	20231228	141002	57	100.00	KOSDAQ		금속	N	N	N	N		N	2045	10	2	0.49	642339430	310883	70.41	2060	2125	2030	2645	1425	2035	2066.18	0.15	0	66813	2113	2073	2035	1995	1957	2055	1977	376	610	500	1220	5	1	75243724	1539	-2.23	3.45	12	0.41	-917.00	592.00	5560	20230421	-63.22	970	20221223	110.82	5560	-63.22	20230421	1030	98.54	20230105	5560	-63.22	20230421	1020	100.49	20221229	0.08	N	222810	500	376 억		109713	N	N	0	N	00	N
13	20231228	131002	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	25	2	1.23	577985720	279476	63.30	2060	2125	2030	2645	1425	2035	2068.11	0.15	0	77795	2113	2073	2035	1995	1957	2055	1977	376	610	500	1220	5	1	75243724	1550	-2.25	3.48	12	0.37	-917.00	592.00	5560	20230421	-62.95	970	20221223	112.37	5560	-62.95	20230421	1030	100.00	20230105	5560	-62.95	20230421	1020	101.96	20221229	0.08	N	222810	500	376 억		109713	N	N	0	N	00	N
14	20231228	121005	57	100.00	KOSDAQ		금속	N	N	N	N		N	2070	35	2	1.72	442443620	213822	48.43	2060	2125	2030	2645	1425	2035	2069.22	0.15	0	72212	2113	2073	2035	1995	1957	2055	1977	376	610	500	1220	5	1	75243724	1558	-2.26	3.50	12	0.28	-917.00	592.00	5560	20230421	-62.77	970	20221223	113.40	5560	-62.77	20230421	1030	100.97	20230105	5560	-62.77	20230421	1020	102.94	20221229	0.08	N	222810	500	376 억		109713	N	N	0	N	00	N
15	20231228	111007	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	25	2	1.23	408657630	197471	44.73	2060	2125	2030	2645	1425	2035	2069.46	0.15	0	71264	2113	2073	2035	1995	1957	2055	1977	376	610	500	1220	5	1	75243724	1550	-2.25	3.48	12	0.26	-917.00	592.00	5560	20230421	-62.95	970	20221223	112.37	5560	-62.95	20230421	1030	100.00	20230105	5560	-62.95	20230421	1020	101.96	20221229	0.08	N	222810	500	376 억		109713	N	N	0	N	00	N
16	20231228	101003	57	100.00	KOSDAQ		금속	N	N	N	N		N	2070	35	2	1.72	371456580	179452	40.65	2060	2125	2030	2645	1425	2035	2069.96	0.15	0	67678	2113	2073	2035	1995	1957	2055	1977	376	610	500	1220	5	1	75243724	1558	-2.26	3.50	12	0.24	-917.00	592.00	5560	20230421	-62.77	970	20221223	113.40	5560	-62.77	20230421	1030	100.97	20230105	5560	-62.77	20230421	1020	102.94	20221229	0.08	N	222810	500	376 억		109713	N	N	0	N	00	N
17	20231228	091008	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	15	2	0.74	56762010	27821	6.30	2060	2060	2030	2645	1425	2035	2040.26	0.15	0	-4654	2113	2073	2035	1995	1957	2055	1977	376	610	500	1220	5	1	75243724	1542	-2.24	3.46	12	0.04	-917.00	592.00	5560	20230421	-63.13	970	20221223	111.34	5560	-63.13	20230421	1030	99.03	20230105	5560	-63.13	20230421	1020	100.98	20221229	0.08	N	222810	500	376 억		109713	N	N	0	N	00	N
18	20231227	160953	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	20	2	0.99	887658808	439579	40.58	2050	2075	1997	2615	1415	2015	2019.33	0.17	0	-19909	2215	2115	2065	1965	1915	2090	1940	376	600	500	1200	5	1	75243724	1531	-2.22	3.44	12	0.58	-917.00	592.00	5560	20230421	-63.40	970	20221223	109.79	5560	-63.40	20230421	1030	97.57	20230105	5560	-63.40	20230421	1020	99.51	20221229	0.03	N	222810	500	376 억		129266	N	N	0	N	00	N
19	20231227	151008	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	15	2	0.74	846523668	419377	38.72	2050	2075	1997	2615	1415	2015	2018.53	0.17	0	-9017	2215	2115	2065	1965	1915	2090	1940	376	600	500	1200	5	1	75243724	1527	-2.21	3.43	12	0.56	-917.00	592.00	5560	20230421	-63.49	970	20221223	109.28	5560	-63.49	20230421	1030	97.09	20230105	5560	-63.49	20230421	1020	99.02	20221229	0.03	N	222810	500	376 억		129266	N	N	0	N	00	N
20	20231227	141003	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	-5	5	-0.25	679249308	336492	31.06	2050	2075	1997	2615	1415	2015	2018.62	0.17	0	-21546	2215	2115	2065	1965	1915	2090	1940	376	600	500	1200	5	1	75243724	1512	-2.19	3.40	12	0.45	-917.00	592.00	5560	20230421	-63.85	970	20221223	107.22	5560	-63.85	20230421	1030	95.15	20230105	5560	-63.85	20230421	1020	97.06	20221229	0.03	N	222810	500	376 억		129266	N	N	0	N	00	N
21	20231227	130955	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	-5	5	-0.25	598504308	296311	27.35	2050	2075	1997	2615	1415	2015	2019.85	0.17	0	-19949	2215	2115	2065	1965	1915	2090	1940	376	600	500	1200	5	1	75243724	1512	-2.19	3.40	12	0.39	-917.00	592.00	5560	20230421	-63.85	970	20221223	107.22	5560	-63.85	20230421	1030	95.15	20230105	5560	-63.85	20230421	1020	97.06	20221229	0.03	N	222810	500	376 억		129266	N	N	0	N	00	N
22	20231227	120956	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	5	2	0.25	545328053	269909	24.92	2050	2075	1997	2615	1415	2015	2020.41	0.17	0	-20805	2215	2115	2065	1965	1915	2090	1940	376	600	500	1200	5	1	75243724	1520	-2.20	3.41	12	0.36	-917.00	592.00	5560	20230421	-63.67	970	20221223	108.25	5560	-63.67	20230421	1030	96.12	20230105	5560	-63.67	20230421	1020	98.04	20221229	0.03	N	222810	500	376 억		129266	N	N	0	N	00	N
23	20231227	111004	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	10	2	0.50	489622308	242388	22.38	2050	2075	1997	2615	1415	2015	2019.99	0.17	0	-19872	2215	2115	2065	1965	1915	2090	1940	376	600	500	1200	5	1	75243724	1524	-2.21	3.42	12	0.32	-917.00	592.00	5560	20230421	-63.58	970	20221223	108.76	5560	-63.58	20230421	1030	96.60	20230105	5560	-63.58	20230421	1020	98.53	20221229	0.03	N	222810	500	376 억		129266	N	N	0	N	00	N
24	20231227	101003	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	-5	5	-0.25	296257065	146186	13.50	2050	2075	2005	2615	1415	2015	2026.58	0.17	0	-8135	2215	2115	2065	1965	1915	2090	1940	376	600	500	1200	5	1	75243724	1512	-2.19	3.40	12	0.19	-917.00	592.00	5560	20230421	-63.85	970	20221223	107.22	5560	-63.85	20230421	1030	95.15	20230105	5560	-63.85	20230421	1020	97.06	20221229	0.03	N	222810	500	376 억		129266	N	N	0	N	00	N
25	20231227	091005	57	100.00	KOSDAQ		금속	N	N	N	N		N	2040	25	2	1.24	43770985	21323	1.97	2050	2075	2030	2615	1415	2015	2052.76	0.17	0	-6772	2215	2115	2065	1965	1915	2090	1940	376	600	500	1200	5	1	75243724	1535	-2.22	3.45	12	0.03	-917.00	592.00	5560	20230421	-63.31	970	20221223	110.31	5560	-63.31	20230421	1030	98.06	20230105	5560	-63.31	20230421	1020	100.00	20221229	0.03	N	222810	500	376 억		129266	N	N	0	N	00	N
26	20231226	161004	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	-130	5	-6.06	2208307830	1076967	44.36	2145	2165	2015	2785	1505	2145	2050.38	0.47	0	-236553	2401	2272	2151	2022	1901	2337	2087	376	640	500	1280	5	1	75243724	1516	-2.20	3.40	12	1.43	-917.00	592.00	5560	20230421	-63.76	970	20221223	107.73	5560	-63.76	20230421	1030	95.63	20230105	5560	-63.76	20230421	1020	97.55	20221229	0.03	N	222810	500	376 억		350962	N	N	0	N	00	N
27	20231226	151003	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	-110	5	-5.13	1816989735	883615	36.40	2145	2165	2030	2785	1505	2145	2056.19	0.47	0	-201422	2401	2272	2151	2022	1901	2337	2087	376	640	500	1280	5	1	75243724	1531	-2.22	3.44	12	1.17	-917.00	592.00	5560	20230421	-63.40	970	20221223	109.79	5560	-63.40	20230421	1030	97.57	20230105	5560	-63.40	20230421	1020	99.51	20221229	0.03	N	222810	500	376 억		350962	N	N	0	N	00	N
28	20231226	141006	57	100.00	KOSDAQ		금속	N	N	N	N		N	2040	-105	5	-4.90	1663917135	808406	33.30	2145	2165	2030	2785	1505	2145	2058.13	0.47	0	-167084	2401	2272	2151	2022	1901	2337	2087	376	640	500	1280	5	1	75243724	1535	-2.22	3.45	12	1.07	-917.00	592.00	5560	20230421	-63.31	970	20221223	110.31	5560	-63.31	20230421	1030	98.06	20230105	5560	-63.31	20230421	1020	100.00	20221229	0.03	N	222810	500	376 억		350962	N	N	0	N	00	N
29	20231226	131003	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	-95	5	-4.43	1406670245	682153	28.10	2145	2165	2030	2785	1505	2145	2061.95	0.47	0	-153992	2401	2272	2151	2022	1901	2337	2087	376	640	500	1280	5	1	75243724	1542	-2.24	3.46	12	0.91	-917.00	592.00	5560	20230421	-63.13	970	20221223	111.34	5560	-63.13	20230421	1030	99.03	20230105	5560	-63.13	20230421	1020	100.98	20221229	0.03	N	222810	500	376 억		350962	N	N	0	N	00	N
30	20231226	121003	57	100.00	KOSDAQ		금속	N	N	N	N		N	2055	-90	5	-4.20	1258077140	609562	25.11	2145	2165	2030	2785	1505	2145	2063.73	0.47	0	-140885	2401	2272	2151	2022	1901	2337	2087	376	640	500	1280	5	1	75243724	1546	-2.24	3.47	12	0.81	-917.00	592.00	5560	20230421	-63.04	970	20221223	111.86	5560	-63.04	20230421	1030	99.51	20230105	5560	-63.04	20230421	1020	101.47	20221229	0.03	N	222810	500	376 억		350962	N	N	0	N	00	N
31	20231226	111007	57	100.00	KOSDAQ		금속	N	N	N	N		N	2075	-70	5	-3.26	1183543245	573476	23.62	2145	2165	2030	2785	1505	2145	2063.63	0.47	0	-125644	2401	2272	2151	2022	1901	2337	2087	376	640	500	1280	5	1	75243724	1561	-2.26	3.51	12	0.76	-917.00	592.00	5560	20230421	-62.68	970	20221223	113.92	5560	-62.68	20230421	1030	101.46	20230105	5560	-62.68	20230421	1020	103.43	20221229	0.03	N	222810	500	376 억		350962	N	N	0	N	00	N
32	20231226	101001	57	100.00	KOSDAQ		금속	N	N	N	N		N	2055	-90	5	-4.20	1012552810	490217	20.19	2145	2165	2030	2785	1505	2145	2065.31	0.47	0	-89306	2401	2272	2151	2022	1901	2337	2087	376	640	500	1280	5	1	75243724	1546	-2.24	3.47	12	0.65	-917.00	592.00	5560	20230421	-63.04	970	20221223	111.86	5560	-63.04	20230421	1030	99.51	20230105	5560	-63.04	20230421	1020	101.47	20221229	0.03	N	222810	500	376 억		350962	N	N	0	N	00	N
33	20231226	091004	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	-85	5	-3.96	404387085	193548	7.97	2145	2165	2040	2785	1505	2145	2088.97	0.47	0	8807	2401	2272	2151	2022	1901	2337	2087	376	640	500	1280	5	1	75243724	1550	-2.25	3.48	12	0.26	-917.00	592.00	5560	20230421	-62.95	970	20221223	112.37	5560	-62.95	20230421	1030	100.00	20230105	5560	-62.95	20230421	1020	101.96	20221229	0.03	N	222810	500	376 억		350962	N	N	0	N	00	N
34	20231222	160948	57	100.00	KOSDAQ		금속	N	N	N	N		N	2145	120	2	5.93	5266960850	2414833	685.69	2075	2280	2030	2630	1420	2025	2181.20	0.26	0	178865	2171	2097	2051	1977	1931	2075	1955	376	605	500	1210	5	1	75243724	1614	-2.34	3.62	12	3.21	-917.00	592.00	5560	20230421	-61.42	970	20221223	121.13	5560	-61.42	20230421	1030	108.25	20230105	5560	-61.42	20230421	970	121.13	20221223	0.03	N	222810	500	376 억		194567	N	N	0	N	00	N
35	20231222	150946	57	100.00	KOSDAQ		금속	N	N	N	N		N	2150	125	2	6.17	5104585610	2339327	664.25	2075	2280	2030	2630	1420	2025	2182.14	0.26	0	180513	2171	2097	2051	1977	1931	2075	1955	376	605	500	1210	5	1	75243724	1618	-2.34	3.63	12	3.11	-917.00	592.00	5560	20230421	-61.33	970	20221223	121.65	5560	-61.33	20230421	1030	108.74	20230105	5560	-61.33	20230421	970	121.65	20221223	0.03	N	222810	500	376 억		194567	N	N	0	N	00	N
36	20231222	140943	57	100.00	KOSDAQ		금속	N	N	N	N		N	2150	125	2	6.17	4799565905	2197560	623.99	2075	2280	2030	2630	1420	2025	2184.12	0.26	0	211276	2171	2097	2051	1977	1931	2075	1955	376	605	500	1210	5	1	75243724	1618	-2.34	3.63	12	2.92	-917.00	592.00	5560	20230421	-61.33	970	20221223	121.65	5560	-61.33	20230421	1030	108.74	20230105	5560	-61.33	20230421	970	121.65	20221223	0.03	N	222810	500	376 억		194567	N	N	0	N	00	N
37	20231222	130945	57	100.00	KOSDAQ		금속	N	N	N	N		N	2180	155	2	7.65	4448637480	2034715	577.75	2075	2280	2030	2630	1420	2025	2186.45	0.26	0	233563	2171	2097	2051	1977	1931	2075	1955	376	605	500	1210	5	1	75243724	1640	-2.38	3.68	12	2.70	-917.00	592.00	5560	20230421	-60.79	970	20221223	124.74	5560	-60.79	20230421	1030	111.65	20230105	5560	-60.79	20230421	970	124.74	20221223	0.03	N	222810	500	376 억		194567	N	N	0	N	00	N
38	20231222	120944	57	100.00	KOSDAQ		금속	N	N	N	N		N	2210	185	2	9.14	3977858045	1819376	516.61	2075	2280	2030	2630	1420	2025	2186.47	0.26	0	225391	2171	2097	2051	1977	1931	2075	1955	376	605	500	1210	5	1	75243724	1663	-2.41	3.73	12	2.42	-917.00	592.00	5560	20230421	-60.25	970	20221223	127.84	5560	-60.25	20230421	1030	114.56	20230105	5560	-60.25	20230421	970	127.84	20221223	0.03	N	222810	500	376 억		194567	N	N	0	N	00	N
39	20231222	110943	57	100.00	KOSDAQ		금속	N	N	N	N		N	2240	215	2	10.62	3465484435	1589797	451.42	2075	2280	2030	2630	1420	2025	2179.93	0.26	0	203891	2171	2097	2051	1977	1931	2075	1955	376	605	500	1210	5	1	75243724	1685	-2.44	3.78	12	2.11	-917.00	592.00	5560	20230421	-59.71	970	20221223	130.93	5560	-59.71	20230421	1030	117.48	20230105	5560	-59.71	20230421	970	130.93	20221223	0.03	N	222810	500	376 억		194567	N	N	0	N	00	N
40	20231222	100940	57	100.00	KOSDAQ		금속	N	N	N	N		N	2150	125	2	6.17	1251846145	596066	169.25	2075	2150	2030	2630	1420	2025	2100.31	0.26	0	90903	2171	2097	2051	1977	1931	2075	1955	376	605	500	1210	5	1	75243724	1618	-2.34	3.63	12	0.79	-917.00	592.00	5560	20230421	-61.33	970	20221223	121.65	5560	-61.33	20230421	1030	108.74	20230105	5560	-61.33	20230421	970	121.65	20221223	0.03	N	222810	500	376 억		194567	N	N	0	N	00	N
41	20231222	090945	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	35	2	1.73	81691185	39757	11.29	2075	2075	2030	2630	1420	2025	2055.53	0.26	0	-11573	2171	2097	2051	1977	1931	2075	1955	376	605	500	1210	5	1	75243724	1550	-2.25	3.48	12	0.05	-917.00	592.00	5560	20230421	-62.95	970	20221223	112.37	5560	-62.95	20230421	1030	100.00	20230105	5560	-62.95	20230421	970	112.37	20221223	0.03	N	222810	500	376 억		194567	N	N	0	N	00	N
42	20231221	160937	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	-50	5	-2.41	712446805	350852	59.95	2070	2125	2005	2695	1455	2075	2030.62	0.26	0	2248	2211	2142	2106	2037	2001	2125	2020	376	620	500	1240	5	1	75243724	1524	-2.21	3.42	12	0.47	-917.00	592.00	5560	20230421	-63.58	970	20221223	108.76	5560	-63.58	20230421	1030	96.60	20230105	5560	-63.58	20230421	970	108.76	20221223	0.03	N	222810	500	376 억		192319	N	N	0	N	00	N
43	20231221	150941	57	100.00	KOSDAQ		금속	N	N	N	N		N	2045	-30	5	-1.45	690012555	339790	58.06	2070	2125	2005	2695	1455	2075	2030.70	0.26	0	7633	2211	2142	2106	2037	2001	2125	2020	376	620	500	1240	5	1	75243724	1539	-2.23	3.45	12	0.45	-917.00	592.00	5560	20230421	-63.22	970	20221223	110.82	5560	-63.22	20230421	1030	98.54	20230105	5560	-63.22	20230421	970	110.82	20221223	0.03	N	222810	500	376 억		192319	N	N	0	N	00	N
44	20231221	140938	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	-60	5	-2.89	423524190	207522	35.46	2070	2125	2010	2695	1455	2075	2040.86	0.26	0	-11590	2211	2142	2106	2037	2001	2125	2020	376	620	500	1240	5	1	75243724	1516	-2.20	3.40	12	0.28	-917.00	592.00	5560	20230421	-63.76	970	20221223	107.73	5560	-63.76	20230421	1030	95.63	20230105	5560	-63.76	20230421	970	107.73	20221223	0.03	N	222810	500	376 억		192319	N	N	0	N	00	N
45	20231221	130936	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	-40	5	-1.93	323787465	158263	27.04	2070	2125	2010	2695	1455	2075	2045.88	0.26	0	-10921	2211	2142	2106	2037	2001	2125	2020	376	620	500	1240	5	1	75243724	1531	-2.22	3.44	12	0.21	-917.00	592.00	5560	20230421	-63.40	970	20221223	109.79	5560	-63.40	20230421	1030	97.57	20230105	5560	-63.40	20230421	970	109.79	20221223	0.03	N	222810	500	376 억		192319	N	N	0	N	00	N
46	20231221	120943	57	100.00	KOSDAQ		금속	N	N	N	N		N	2040	-35	5	-1.69	307044000	150062	25.64	2070	2125	2010	2695	1455	2075	2046.11	0.26	0	-10012	2211	2142	2106	2037	2001	2125	2020	376	620	500	1240	5	1	75243724	1535	-2.22	3.45	12	0.20	-917.00	592.00	5560	20230421	-63.31	970	20221223	110.31	5560	-63.31	20230421	1030	98.06	20230105	5560	-63.31	20230421	970	110.31	20221223	0.03	N	222810	500	376 억		192319	N	N	0	N	00	N
47	20231221	110942	57	100.00	KOSDAQ		금속	N	N	N	N		N	2045	-30	5	-1.45	182369660	88705	15.16	2070	2125	2030	2695	1455	2075	2055.91	0.26	0	-9796	2211	2142	2106	2037	2001	2125	2020	376	620	500	1240	5	1	75243724	1539	-2.23	3.45	12	0.12	-917.00	592.00	5560	20230421	-63.22	970	20221223	110.82	5560	-63.22	20230421	1030	98.54	20230105	5560	-63.22	20230421	970	110.82	20221223	0.03	N	222810	500	376 억		192319	N	N	0	N	00	N
48	20231221	100937	57	100.00	KOSDAQ		금속	N	N	N	N		N	2055	-20	5	-0.96	88933740	43033	7.35	2070	2125	2030	2695	1455	2075	2066.64	0.26	0	-6633	2211	2142	2106	2037	2001	2125	2020	376	620	500	1240	5	1	75243724	1546	-2.24	3.47	12	0.06	-917.00	592.00	5560	20230421	-63.04	970	20221223	111.86	5560	-63.04	20230421	1030	99.51	20230105	5560	-63.04	20230421	970	111.86	20221223	0.03	N	222810	500	376 억		192319	N	N	0	N	00	N
49	20231221	090939	57	100.00	KOSDAQ		금속	N	N	N	N		N	2085	10	2	0.48	29875070	14375	2.46	2070	2125	2030	2695	1455	2075	2078.27	0.26	0	-3072	2211	2142	2106	2037	2001	2125	2020	376	620	500	1240	5	1	75243724	1569	-2.27	3.52	12	0.02	-917.00	592.00	5560	20230421	-62.50	970	20221223	114.95	5560	-62.50	20230421	1030	102.43	20230105	5560	-62.50	20230421	970	114.95	20221223	0.03	N	222810	500	376 억		192319	N	N	0	N	00	N
50	20231220	160941	57	100.00	KOSDAQ		금속	N	N	N	N		N	2075	-65	5	-3.04	1218436760	579332	78.37	2140	2175	2070	2780	1500	2140	2103.22	0.36	0	-87853	2300	2220	2180	2100	2060	2200	2080	376	640	500	1280	5	1	75243724	1561	-2.26	3.51	12	0.77	-917.00	592.00	5560	20230421	-62.68	970	20221223	113.92	5560	-62.68	20230421	1030	101.46	20230105	5560	-62.68	20230421	970	113.92	20221223	0.03	N	222810	500	376 억		270303	N	N	0	N	00	N
51	20231220	151028	57	100.00	KOSDAQ		금속	N	N	N	N		N	2085	-55	5	-2.57	1128584225	536013	72.51	2140	2175	2070	2780	1500	2140	2105.52	0.36	0	-82291	2300	2220	2180	2100	2060	2200	2080	376	640	500	1280	5	1	75243724	1569	-2.27	3.52	12	0.71	-917.00	592.00	5560	20230421	-62.50	970	20221223	114.95	5560	-62.50	20230421	1030	102.43	20230105	5560	-62.50	20230421	970	114.95	20221223	0.03	N	222810	500	376 억		270303	N	N	0	N	00	N
52	20231220	141046	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	-40	5	-1.87	942939720	446800	60.44	2140	2175	2080	2780	1500	2140	2110.43	0.36	0	-32017	2300	2220	2180	2100	2060	2200	2080	376	640	500	1280	5	1	75243724	1580	-2.29	3.55	12	0.59	-917.00	592.00	5560	20230421	-62.23	970	20221223	116.49	5560	-62.23	20230421	1030	103.88	20230105	5560	-62.23	20230421	970	116.49	20221223	0.03	N	222810	500	376 억		270303	N	N	0	N	00	N
53	20231220	131036	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	-30	5	-1.40	874711655	414279	56.04	2140	2175	2080	2780	1500	2140	2111.41	0.36	0	-23891	2300	2220	2180	2100	2060	2200	2080	376	640	500	1280	5	1	75243724	1588	-2.30	3.56	12	0.55	-917.00	592.00	5560	20230421	-62.05	970	20221223	117.53	5560	-62.05	20230421	1030	104.85	20230105	5560	-62.05	20230421	970	117.53	20221223	0.03	N	222810	500	376 억		270303	N	N	0	N	00	N
54	20231220	120937	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	-30	5	-1.40	826370015	391241	52.93	2140	2175	2080	2780	1500	2140	2112.18	0.36	0	-16034	2300	2220	2180	2100	2060	2200	2080	376	640	500	1280	5	1	75243724	1588	-2.30	3.56	12	0.52	-917.00	592.00	5560	20230421	-62.05	970	20221223	117.53	5560	-62.05	20230421	1030	104.85	20230105	5560	-62.05	20230421	970	117.53	20221223	0.03	N	222810	500	376 억		270303	N	N	0	N	00	N
55	20231220	110939	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	-30	5	-1.40	557399625	262436	35.50	2140	2175	2090	2780	1500	2140	2123.94	0.36	0	-36855	2300	2220	2180	2100	2060	2200	2080	376	640	500	1280	5	1	75243724	1588	-2.30	3.56	12	0.35	-917.00	592.00	5560	20230421	-62.05	970	20221223	117.53	5560	-62.05	20230421	1030	104.85	20230105	5560	-62.05	20230421	970	117.53	20221223	0.03	N	222810	500	376 억		270303	N	N	0	N	00	N
56	20231220	100940	57	100.00	KOSDAQ		금속	N	N	N	N		N	2145	5	2	0.23	254102755	118853	16.08	2140	2175	2120	2780	1500	2140	2137.96	0.36	0	-42014	2300	2220	2180	2100	2060	2200	2080	376	640	500	1280	5	1	75243724	1614	-2.34	3.62	12	0.16	-917.00	592.00	5560	20230421	-61.42	970	20221223	121.13	5560	-61.42	20230421	1030	108.25	20230105	5560	-61.42	20230421	970	121.13	20221223	0.03	N	222810	500	376 억		270303	N	N	0	N	00	N
57	20231220	090937	57	100.00	KOSDAQ		금속	N	N	N	N		N	2135	-5	5	-0.23	27727860	12965	1.75	2140	2175	2130	2780	1500	2140	2138.67	0.36	0	-2901	2300	2220	2180	2100	2060	2200	2080	376	640	500	1280	5	1	75243724	1606	-2.33	3.61	12	0.02	-917.00	592.00	5560	20230421	-61.60	970	20221223	120.10	5560	-61.60	20230421	1030	107.28	20230105	5560	-61.60	20230421	970	120.10	20221223	0.03	N	222810	500	376 억		270303	N	N	0	N	00	N
58	20231219	160937	57	100.00	KOSDAQ		금속	N	N	N	N		N	2140	-50	5	-2.28	1607917090	737247	157.79	2170	2260	2140	2845	1535	2190	2180.97	0.52	0	-113197	2270	2230	2185	2145	2100	2207	2122	376	655	500	1310	5	1	75243724	1610	-2.33	3.61	12	0.98	-917.00	592.00	5560	20230421	-61.51	970	20221223	120.62	5560	-61.51	20230421	1030	107.77	20230105	5560	-61.51	20230421	970	120.62	20221223	0.03	N	222810	500	376 억		387771	N	N	0	N	00	N
59	20231219	150941	57	100.00	KOSDAQ		금속	N	N	N	N		N	2160	-30	5	-1.37	1511272325	692356	148.18	2170	2260	2140	2845	1535	2190	2182.80	0.52	0	-108781	2270	2230	2185	2145	2100	2207	2122	376	655	500	1310	5	1	75243724	1625	-2.36	3.65	12	0.92	-917.00	592.00	5560	20230421	-61.15	970	20221223	122.68	5560	-61.15	20230421	1030	109.71	20230105	5560	-61.15	20230421	970	122.68	20221223	0.03	N	222810	500	376 억		387771	N	N	0	N	00	N
60	20231219	140936	57	100.00	KOSDAQ		금속	N	N	N	N		N	2160	-30	5	-1.37	1355815630	620128	132.72	2170	2260	2150	2845	1535	2190	2186.35	0.52	0	-75878	2270	2230	2185	2145	2100	2207	2122	376	655	500	1310	5	1	75243724	1625	-2.36	3.65	12	0.82	-917.00	592.00	5560	20230421	-61.15	970	20221223	122.68	5560	-61.15	20230421	1030	109.71	20230105	5560	-61.15	20230421	970	122.68	20221223	0.03	N	222810	500	376 억		387771	N	N	0	N	00	N
61	20231219	130941	57	100.00	KOSDAQ		금속	N	N	N	N		N	2205	15	2	0.68	1033437940	471713	100.96	2170	2260	2155	2845	1535	2190	2190.82	0.52	0	-38701	2270	2230	2185	2145	2100	2207	2122	376	655	500	1310	5	1	75243724	1659	-2.40	3.72	12	0.63	-917.00	592.00	5560	20230421	-60.34	970	20221223	127.32	5560	-60.34	20230421	1030	114.08	20230105	5560	-60.34	20230421	970	127.32	20221223	0.03	N	222810	500	376 억		387771	N	N	0	N	00	N
62	20231219	120943	57	100.00	KOSDAQ		금속	N	N	N	N		N	2185	-5	5	-0.23	878354860	400557	85.73	2170	2260	2155	2845	1535	2190	2192.83	0.52	0	-16004	2270	2230	2185	2145	2100	2207	2122	376	655	500	1310	5	1	75243724	1644	-2.38	3.69	12	0.53	-917.00	592.00	5560	20230421	-60.70	970	20221223	125.26	5560	-60.70	20230421	1030	112.14	20230105	5560	-60.70	20230421	970	125.26	20221223	0.03	N	222810	500	376 억		387771	N	N	0	N	00	N
63	20231219	110940	57	100.00	KOSDAQ		금속	N	N	N	N		N	2180	-10	5	-0.46	783044605	356999	76.41	2170	2260	2155	2845	1535	2190	2193.41	0.52	0	-14374	2270	2230	2185	2145	2100	2207	2122	376	655	500	1310	5	1	75243724	1640	-2.38	3.68	12	0.47	-917.00	592.00	5560	20230421	-60.79	970	20221223	124.74	5560	-60.79	20230421	1030	111.65	20230105	5560	-60.79	20230421	970	124.74	20221223	0.03	N	222810	500	376 억		387771	N	N	0	N	00	N
64	20231219	100938	57	100.00	KOSDAQ		금속	N	N	N	N		N	2185	-5	5	-0.23	534937600	242766	51.96	2170	2260	2160	2845	1535	2190	2203.51	0.52	0	-16466	2270	2230	2185	2145	2100	2207	2122	376	655	500	1310	5	1	75243724	1644	-2.38	3.69	12	0.32	-917.00	592.00	5560	20230421	-60.70	970	20221223	125.26	5560	-60.70	20230421	1030	112.14	20230105	5560	-60.70	20230421	970	125.26	20221223	0.03	N	222810	500	376 억		387771	N	N	0	N	00	N
65	20231219	090934	57	100.00	KOSDAQ		금속	N	N	N	N		N	2180	-10	5	-0.46	22371340	10305	2.21	2170	2190	2165	2845	1535	2190	2170.92	0.52	0	-2314	2270	2230	2185	2145	2100	2207	2122	376	655	500	1310	5	1	75243724	1640	-2.38	3.68	12	0.01	-917.00	592.00	5560	20230421	-60.79	970	20221223	124.74	5560	-60.79	20230421	1030	111.65	20230105	5560	-60.79	20230421	970	124.74	20221223	0.03	N	222810	500	376 억		387771	N	N	0	N	00	N
66	20231218	160933	57	100.00	KOSDAQ		금속	N	N	N	N		N	2190	15	2	0.69	1020660530	465283	82.05	2210	2225	2140	2825	1525	2175	2193.63	0.52	0	-5831	2288	2231	2178	2121	2068	2205	2095	376	650	500	1300	5	1	75243724	1648	-2.39	3.70	12	0.62	-917.00	592.00	5560	20230421	-60.61	970	20221223	125.77	5560	-60.61	20230421	1030	112.62	20230105	5560	-60.61	20230421	970	125.77	20221223	0.04	N	222810	500	376 억		389628	N	N	0	N	00	N
67	20231218	150936	57	100.00	KOSDAQ		금속	N	N	N	N		N	2180	5	2	0.23	991329490	451857	79.68	2210	2225	2140	2825	1525	2175	2193.90	0.52	0	-1389	2288	2231	2178	2121	2068	2205	2095	376	650	500	1300	5	1	75243724	1640	-2.38	3.68	12	0.60	-917.00	592.00	5560	20230421	-60.79	970	20221223	124.74	5560	-60.79	20230421	1030	111.65	20230105	5560	-60.79	20230421	970	124.74	20221223	0.04	N	222810	500	376 억		389628	N	N	0	N	00	N
68	20231218	140933	57	100.00	KOSDAQ		금속	N	N	N	N		N	2190	15	2	0.69	761638115	346995	61.19	2210	2225	2140	2825	1525	2175	2194.95	0.52	0	19284	2288	2231	2178	2121	2068	2205	2095	376	650	500	1300	5	1	75243724	1648	-2.39	3.70	12	0.46	-917.00	592.00	5560	20230421	-60.61	970	20221223	125.77	5560	-60.61	20230421	1030	112.62	20230105	5560	-60.61	20230421	970	125.77	20221223	0.04	N	222810	500	376 억		389628	N	N	0	N	00	N
69	20231218	130932	57	100.00	KOSDAQ		금속	N	N	N	N		N	2185	10	2	0.46	722066665	328855	57.99	2210	2225	2140	2825	1525	2175	2195.70	0.52	0	32590	2288	2231	2178	2121	2068	2205	2095	376	650	500	1300	5	1	75243724	1644	-2.38	3.69	12	0.44	-917.00	592.00	5560	20230421	-60.70	970	20221223	125.26	5560	-60.70	20230421	1030	112.14	20230105	5560	-60.70	20230421	970	125.26	20221223	0.04	N	222810	500	376 억		389628	N	N	0	N	00	N
70	20231218	120927	57	100.00	KOSDAQ		금속	N	N	N	N		N	2200	25	2	1.15	632220180	287601	50.72	2210	2225	2140	2825	1525	2175	2198.25	0.52	0	34995	2288	2231	2178	2121	2068	2205	2095	376	650	500	1300	5	1	75243724	1655	-2.40	3.72	12	0.38	-917.00	592.00	5560	20230421	-60.43	970	20221223	126.80	5560	-60.43	20230421	1030	113.59	20230105	5560	-60.43	20230421	970	126.80	20221223	0.04	N	222810	500	376 억		389628	N	N	0	N	00	N
71	20231218	110930	57	100.00	KOSDAQ		금속	N	N	N	N		N	2225	50	2	2.30	496975605	226075	39.87	2210	2225	2140	2825	1525	2175	2198.28	0.52	0	19789	2288	2231	2178	2121	2068	2205	2095	376	650	500	1300	5	1	75243724	1674	-2.43	3.76	12	0.30	-917.00	592.00	5560	20230421	-59.98	970	20221223	129.38	5560	-59.98	20230421	1030	116.02	20230105	5560	-59.98	20230421	970	129.38	20221223	0.04	N	222810	500	376 억		389628	N	N	0	N	00	N
72	20231218	100928	57	100.00	KOSDAQ		금속	N	N	N	N		N	2195	20	2	0.92	305893730	139456	24.59	2210	2215	2140	2825	1525	2175	2193.48	0.52	0	2540	2288	2231	2178	2121	2068	2205	2095	376	650	500	1300	5	1	75243724	1652	-2.39	3.71	12	0.19	-917.00	592.00	5560	20230421	-60.52	970	20221223	126.29	5560	-60.52	20230421	1030	113.11	20230105	5560	-60.52	20230421	970	126.29	20221223	0.04	N	222810	500	376 억		389628	N	N	0	N	00	N
73	20231218	090927	57	100.00	KOSDAQ		금속	N	N	N	N		N	2215	40	2	1.84	24316835	11044	1.95	2210	2215	2180	2825	1525	2175	2201.81	0.52	0	-2368	2288	2231	2178	2121	2068	2205	2095	376	650	500	1300	5	1	75243724	1667	-2.42	3.74	12	0.01	-917.00	592.00	5560	20230421	-60.16	970	20221223	128.35	5560	-60.16	20230421	1030	115.05	20230105	5560	-60.16	20230421	970	128.35	20221223	0.04	N	222810	500	376 억		389628	N	N	0	N	00	N
74	20231215	160928	57	100.00	KOSDAQ		금속	N	N	N	N		N	2175	15	2	0.69	1228495125	564173	119.08	2210	2235	2125	2805	1515	2160	2177.52	0.52	0	-9499	2243	2201	2153	2111	2063	2177	2087	376	645	500	1290	5	1	75243724	1637	-2.37	3.67	12	0.75	-917.00	592.00	5560	20230421	-60.88	970	20221223	124.23	5560	-60.88	20230421	1030	111.17	20230105	5560	-60.88	20230421	970	124.23	20221223	0.04	N	222810	500	376 억		389631	N	N	0	N	00	N
75	20231215	150932	57	100.00	KOSDAQ		금속	N	N	N	N		N	2180	20	2	0.93	1189830970	546413	115.33	2210	2235	2125	2805	1515	2160	2177.53	0.52	0	-14037	2243	2201	2153	2111	2063	2177	2087	376	645	500	1290	5	1	75243724	1640	-2.38	3.68	12	0.73	-917.00	592.00	5560	20230421	-60.79	970	20221223	124.74	5560	-60.79	20230421	1030	111.65	20230105	5560	-60.79	20230421	970	124.74	20221223	0.04	N	222810	500	376 억		389631	N	N	0	N	00	N
76	20231215	140931	57	100.00	KOSDAQ		금속	N	N	N	N		N	2185	25	2	1.16	931545895	428123	90.36	2210	2235	2125	2805	1515	2160	2175.88	0.52	0	-11511	2243	2201	2153	2111	2063	2177	2087	376	645	500	1290	5	1	75243724	1644	-2.38	3.69	12	0.57	-917.00	592.00	5560	20230421	-60.70	970	20221223	125.26	5560	-60.70	20230421	1030	112.14	20230105	5560	-60.70	20230421	970	125.26	20221223	0.04	N	222810	500	376 억		389631	N	N	0	N	00	N
77	20231215	130926	57	100.00	KOSDAQ		금속	N	N	N	N		N	2160	0	3	0.00	761005435	349421	73.75	2210	2235	2125	2805	1515	2160	2177.90	0.52	0	-13276	2243	2201	2153	2111	2063	2177	2087	376	645	500	1290	5	1	75243724	1625	-2.36	3.65	12	0.46	-917.00	592.00	5560	20230421	-61.15	970	20221223	122.68	5560	-61.15	20230421	1030	109.71	20230105	5560	-61.15	20230421	970	122.68	20221223	0.04	N	222810	500	376 억		389631	N	N	0	N	00	N
78	20231215	120926	57	100.00	KOSDAQ		금속	N	N	N	N		N	2155	-5	5	-0.23	562379025	257643	54.38	2210	2235	2125	2805	1515	2160	2182.78	0.52	0	-4210	2243	2201	2153	2111	2063	2177	2087	376	645	500	1290	5	1	75243724	1622	-2.35	3.64	12	0.34	-917.00	592.00	5560	20230421	-61.24	970	20221223	122.16	5560	-61.24	20230421	1030	109.22	20230105	5560	-61.24	20230421	970	122.16	20221223	0.04	N	222810	500	376 억		389631	N	N	0	N	00	N
79	20231215	110922	57	100.00	KOSDAQ		금속	N	N	N	N		N	2150	-10	5	-0.46	529702320	242505	51.18	2210	2235	2125	2805	1515	2160	2184.29	0.52	0	-3826	2243	2201	2153	2111	2063	2177	2087	376	645	500	1290	5	1	75243724	1618	-2.34	3.63	12	0.32	-917.00	592.00	5560	20230421	-61.33	970	20221223	121.65	5560	-61.33	20230421	1030	108.74	20230105	5560	-61.33	20230421	970	121.65	20221223	0.04	N	222810	500	376 억		389631	N	N	0	N	00	N
80	20231215	100926	57	100.00	KOSDAQ		금속	N	N	N	N		N	2170	10	2	0.46	406547025	185070	39.06	2210	2235	2165	2805	1515	2160	2196.72	0.52	0	1012	2243	2201	2153	2111	2063	2177	2087	376	645	500	1290	5	1	75243724	1633	-2.37	3.67	12	0.25	-917.00	592.00	5560	20230421	-60.97	970	20221223	123.71	5560	-60.97	20230421	1030	110.68	20230105	5560	-60.97	20230421	970	123.71	20221223	0.04	N	222810	500	376 억		389631	N	N	0	N	00	N
81	20231215	090931	57	100.00	KOSDAQ		금속	N	N	N	N		N	2170	10	2	0.46	46587330	21358	4.51	2210	2210	2165	2805	1515	2160	2181.26	0.52	0	-5068	2243	2201	2153	2111	2063	2177	2087	376	645	500	1290	5	1	75243724	1633	-2.37	3.67	12	0.03	-917.00	592.00	5560	20230421	-60.97	970	20221223	123.71	5560	-60.97	20230421	1030	110.68	20230105	5560	-60.97	20230421	970	123.71	20221223	0.04	N	222810	500	376 억		389631	N	N	0	N	00	N
82	20231214	160922	57	100.00	KOSDAQ		금속	N	N	N	N		N	2160	-35	5	-1.59	1010227535	471710	63.21	2195	2195	2105	2850	1540	2195	2141.63	0.57	0	-39483	2311	2252	2191	2132	2071	2282	2162	376	655	500	1310	5	1	75243724	1625	-2.36	3.65	12	0.63	-917.00	592.00	5560	20230421	-61.15	970	20221223	122.68	5560	-61.15	20230421	1030	109.71	20230105	5560	-61.15	20230421	970	122.68	20221223	0.04	N	222810	500	376 억		428523	N	N	0	N	00	N
83	20231214	150955	57	100.00	KOSDAQ		금속	N	N	N	N		N	2170	-25	5	-1.14	953489180	445553	59.71	2195	2195	2105	2850	1540	2195	2140.01	0.57	0	-36579	2311	2252	2191	2132	2071	2282	2162	376	655	500	1310	5	1	75243724	1633	-2.37	3.67	12	0.59	-917.00	592.00	5560	20230421	-60.97	970	20221223	123.71	5560	-60.97	20230421	1030	110.68	20230105	5560	-60.97	20230421	970	123.71	20221223	0.04	N	222810	500	376 억		428523	N	N	0	N	00	N
84	20231214	140926	57	100.00	KOSDAQ		금속	N	N	N	N		N	2160	-35	5	-1.59	870637465	407185	54.57	2195	2195	2105	2850	1540	2195	2138.19	0.57	0	-37038	2311	2252	2191	2132	2071	2282	2162	376	655	500	1310	5	1	75243724	1625	-2.36	3.65	12	0.54	-917.00	592.00	5560	20230421	-61.15	970	20221223	122.68	5560	-61.15	20230421	1030	109.71	20230105	5560	-61.15	20230421	970	122.68	20221223	0.04	N	222810	500	376 억		428523	N	N	0	N	00	N
85	20231214	130952	57	100.00	KOSDAQ		금속	N	N	N	N		N	2175	-20	5	-0.91	826713710	386916	51.85	2195	2195	2105	2850	1540	2195	2136.67	0.57	0	-34839	2311	2252	2191	2132	2071	2282	2162	376	655	500	1310	5	1	75243724	1637	-2.37	3.67	12	0.51	-917.00	592.00	5560	20230421	-60.88	970	20221223	124.23	5560	-60.88	20230421	1030	111.17	20230105	5560	-60.88	20230421	970	124.23	20221223	0.04	N	222810	500	376 억		428523	N	N	0	N	00	N
86	20231214	121006	57	100.00	KOSDAQ		금속	N	N	N	N		N	2150	-45	5	-2.05	748857745	350812	47.01	2195	2195	2105	2850	1540	2195	2134.64	0.57	0	-43967	2311	2252	2191	2132	2071	2282	2162	376	655	500	1310	5	1	75243724	1618	-2.34	3.63	12	0.47	-917.00	592.00	5560	20230421	-61.33	970	20221223	121.65	5560	-61.33	20230421	1030	108.74	20230105	5560	-61.33	20230421	970	121.65	20221223	0.04	N	222810	500	376 억		428523	N	N	0	N	00	N
87	20231214	110939	57	100.00	KOSDAQ		금속	N	N	N	N		N	2140	-55	5	-2.51	687794670	322346	43.20	2195	2195	2105	2850	1540	2195	2133.72	0.57	0	-39888	2311	2252	2191	2132	2071	2282	2162	376	655	500	1310	5	1	75243724	1610	-2.33	3.61	12	0.43	-917.00	592.00	5560	20230421	-61.51	970	20221223	120.62	5560	-61.51	20230421	1030	107.77	20230105	5560	-61.51	20230421	970	120.62	20221223	0.04	N	222810	500	376 억		428523	N	N	0	N	00	N
88	20231214	100915	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	-85	5	-3.87	506401995	237011	31.76	2195	2195	2105	2850	1540	2195	2136.62	0.57	0	-22102	2311	2252	2191	2132	2071	2282	2162	376	655	500	1310	5	1	75243724	1588	-2.30	3.56	12	0.31	-917.00	592.00	5560	20230421	-62.05	970	20221223	117.53	5560	-62.05	20230421	1030	104.85	20230105	5560	-62.05	20230421	970	117.53	20221223	0.04	N	222810	500	376 억		428523	N	N	0	N	00	N
89	20231214	090855	57	100.00	KOSDAQ		금속	N	N	N	N		N	2175	-20	5	-0.91	28663180	13167	1.76	2195	2195	2165	2850	1540	2195	2176.90	0.57	0	-4718	2311	2252	2191	2132	2071	2282	2162	376	655	500	1310	5	1	75243724	1637	-2.37	3.67	12	0.02	-917.00	592.00	5560	20230421	-60.88	970	20221223	124.23	5560	-60.88	20230421	1030	111.17	20230105	5560	-60.88	20230421	970	124.23	20221223	0.04	N	222810	500	376 억		428523	N	N	0	N	00	N
90	20231213	160920	57	100.00	KOSDAQ		금속	N	N	N	N		N	2195	25	2	1.15	1636640795	744723	124.82	2170	2250	2130	2820	1520	2170	2197.66	0.43	0	92908	2260	2215	2150	2105	2040	2237	2127	376	650	500	1300	5	1	75243724	1652	-2.39	3.71	12	0.99	-917.00	592.00	5560	20230421	-60.52	970	20221223	126.29	5560	-60.52	20230421	1030	113.11	20230105	5560	-60.52	20230421	970	126.29	20221223	0.04	N	222810	500	376 억		326274	N	N	0	N	00	N
91	20231213	150939	57	100.00	KOSDAQ		금속	N	N	N	N		N	2195	25	2	1.15	1548107380	704508	118.08	2170	2250	2130	2820	1520	2170	2197.43	0.43	0	91511	2260	2215	2150	2105	2040	2237	2127	376	650	500	1300	5	1	75243724	1652	-2.39	3.71	12	0.94	-917.00	592.00	5560	20230421	-60.52	970	20221223	126.29	5560	-60.52	20230421	1030	113.11	20230105	5560	-60.52	20230421	970	126.29	20221223	0.04	N	222810	500	376 억		326274	N	N	0	N	00	N
92	20231213	140938	57	100.00	KOSDAQ		금속	N	N	N	N		N	2200	30	2	1.38	1310890950	596687	100.00	2170	2250	2130	2820	1520	2170	2196.95	0.43	0	107671	2260	2215	2150	2105	2040	2237	2127	376	650	500	1300	5	1	75243724	1655	-2.40	3.72	12	0.79	-917.00	592.00	5560	20230421	-60.43	970	20221223	126.80	5560	-60.43	20230421	1030	113.59	20230105	5560	-60.43	20230421	970	126.80	20221223	0.04	N	222810	500	376 억		326274	N	N	0	N	00	N
93	20231213	130944	57	100.00	KOSDAQ		금속	N	N	N	N		N	2195	25	2	1.15	645095860	296246	49.65	2170	2225	2130	2820	1520	2170	2177.57	0.43	0	42593	2260	2215	2150	2105	2040	2237	2127	376	650	500	1300	5	1	75243724	1652	-2.39	3.71	12	0.39	-917.00	592.00	5560	20230421	-60.52	970	20221223	126.29	5560	-60.52	20230421	1030	113.11	20230105	5560	-60.52	20230421	970	126.29	20221223	0.04	N	222810	500	376 억		326274	N	N	0	N	00	N
94	20231213	120937	57	100.00	KOSDAQ		금속	N	N	N	N		N	2195	25	2	1.15	509558545	234603	39.32	2170	2225	2130	2820	1520	2170	2172.00	0.43	0	34863	2260	2215	2150	2105	2040	2237	2127	376	650	500	1300	5	1	75243724	1652	-2.39	3.71	12	0.31	-917.00	592.00	5560	20230421	-60.52	970	20221223	126.29	5560	-60.52	20230421	1030	113.11	20230105	5560	-60.52	20230421	970	126.29	20221223	0.04	N	222810	500	376 억		326274	N	N	0	N	00	N
95	20231213	110940	57	100.00	KOSDAQ		금속	N	N	N	N		N	2170	0	3	0.00	277475000	127575	21.38	2170	2225	2130	2820	1520	2170	2175.00	0.43	0	13931	2260	2215	2150	2105	2040	2237	2127	376	650	500	1300	5	1	75243724	1633	-2.37	3.67	12	0.17	-917.00	592.00	5560	20230421	-60.97	970	20221223	123.71	5560	-60.97	20230421	1030	110.68	20230105	5560	-60.97	20230421	970	123.71	20221223	0.04	N	222810	500	376 억		326274	N	N	0	N	00	N
96	20231213	100946	57	100.00	KOSDAQ		금속	N	N	N	N		N	2170	0	3	0.00	93209835	43456	7.28	2170	2180	2130	2820	1520	2170	2144.92	0.43	0	-11623	2260	2215	2150	2105	2040	2237	2127	376	650	500	1300	5	1	75243724	1633	-2.37	3.67	12	0.06	-917.00	592.00	5560	20230421	-60.97	970	20221223	123.71	5560	-60.97	20230421	1030	110.68	20230105	5560	-60.97	20230421	970	123.71	20221223	0.04	N	222810	500	376 억		326274	N	N	0	N	00	N
97	20231213	090932	57	100.00	KOSDAQ		금속	N	N	N	N		N	2165	-5	5	-0.23	15139910	6999	1.17	2170	2180	2145	2820	1520	2170	2163.15	0.43	0	-2255	2260	2215	2150	2105	2040	2237	2127	376	650	500	1300	5	1	75243724	1629	-2.36	3.66	12	0.01	-917.00	592.00	5560	20230421	-61.06	970	20221223	123.20	5560	-61.06	20230421	1030	110.19	20230105	5560	-61.06	20230421	970	123.20	20221223	0.04	N	222810	500	376 억		326274	N	N	0	N	00	N
98	20231212	160901	57	100.00	KOSDAQ		금속	N	N	N	N		N	2170	45	2	2.12	1278188285	596159	154.43	2125	2195	2085	2760	1490	2125	2144.04	0.39	0	25381	2201	2162	2106	2067	2011	2182	2087	376	635	500	1270	5	1	75243724	1633	-2.37	3.67	12	0.79	-917.00	592.00	5560	20230421	-60.97	970	20221223	123.71	5560	-60.97	20230421	1030	110.68	20230105	5560	-60.97	20230421	970	123.71	20221223	0.04	N	222810	500	376 억		293250	N	N	0	N	00	N
99	20231212	150908	57	100.00	KOSDAQ		금속	N	N	N	N		N	2155	30	2	1.41	1191957150	556515	144.16	2125	2195	2085	2760	1490	2125	2141.82	0.39	0	17932	2201	2162	2106	2067	2011	2182	2087	376	635	500	1270	5	1	75243724	1622	-2.35	3.64	12	0.74	-917.00	592.00	5560	20230421	-61.24	970	20221223	122.16	5560	-61.24	20230421	1030	109.22	20230105	5560	-61.24	20230421	970	122.16	20221223	0.04	N	222810	500	376 억		293250	N	N	0	N	00	N
100	20231212	140820	57	100.00	KOSDAQ		금속	N	N	N	N		N	2140	15	2	0.71	970440645	454255	117.67	2125	2195	2085	2760	1490	2125	2136.33	0.39	0	29537	2201	2162	2106	2067	2011	2182	2087	376	635	500	1270	5	1	75243724	1610	-2.33	3.61	12	0.60	-917.00	592.00	5560	20230421	-61.51	970	20221223	120.62	5560	-61.51	20230421	1030	107.77	20230105	5560	-61.51	20230421	970	120.62	20221223	0.04	N	222810	500	376 억		293250	N	N	0	N	00	N
101	20231212	130824	57	100.00	KOSDAQ		금속	N	N	N	N		N	2155	30	2	1.41	844723050	395372	102.42	2125	2195	2085	2760	1490	2125	2136.53	0.39	0	25183	2201	2162	2106	2067	2011	2182	2087	376	635	500	1270	5	1	75243724	1622	-2.35	3.64	12	0.53	-917.00	592.00	5560	20230421	-61.24	970	20221223	122.16	5560	-61.24	20230421	1030	109.22	20230105	5560	-61.24	20230421	970	122.16	20221223	0.04	N	222810	500	376 억		293250	N	N	0	N	00	N
102	20231212	120815	57	100.00	KOSDAQ		금속	N	N	N	N		N	2160	35	2	1.65	698665240	328006	84.97	2125	2195	2085	2760	1490	2125	2130.04	0.39	0	-2811	2201	2162	2106	2067	2011	2182	2087	376	635	500	1270	5	1	75243724	1625	-2.36	3.65	12	0.44	-917.00	592.00	5560	20230421	-61.15	970	20221223	122.68	5560	-61.15	20230421	1030	109.71	20230105	5560	-61.15	20230421	970	122.68	20221223	0.04	N	222810	500	376 억		293250	N	N	0	N	00	N
103	20231212	110829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2140	15	2	0.71	591418845	278147	72.05	2125	2195	2085	2760	1490	2125	2126.28	0.39	0	-20969	2201	2162	2106	2067	2011	2182	2087	376	635	500	1270	5	1	75243724	1610	-2.33	3.61	12	0.37	-917.00	592.00	5560	20230421	-61.51	970	20221223	120.62	5560	-61.51	20230421	1030	107.77	20230105	5560	-61.51	20230421	970	120.62	20221223	0.04	N	222810	500	376 억		293250	N	N	0	N	00	N
104	20231212	100901	57	100.00	KOSDAQ		금속	N	N	N	N		N	2120	-5	5	-0.24	509757020	239970	62.16	2125	2195	2085	2760	1490	2125	2124.25	0.39	0	-25762	2201	2162	2106	2067	2011	2182	2087	376	635	500	1270	5	1	75243724	1595	-2.31	3.58	12	0.32	-917.00	592.00	5560	20230421	-61.87	970	20221223	118.56	5560	-61.87	20230421	1030	105.83	20230105	5560	-61.87	20230421	970	118.56	20221223	0.04	N	222810	500	376 억		293250	N	N	0	N	00	N
105	20231212	090900	57	100.00	KOSDAQ		금속	N	N	N	N		N	2145	20	2	0.94	232923015	108564	28.12	2125	2195	2125	2760	1490	2125	2145.49	0.39	0	28104	2201	2162	2106	2067	2011	2182	2087	376	635	500	1270	5	1	75243724	1614	-2.34	3.62	12	0.14	-917.00	592.00	5560	20230421	-61.42	970	20221223	121.13	5560	-61.42	20230421	1030	108.25	20230105	5560	-61.42	20230421	970	121.13	20221223	0.04	N	222810	500	376 억		293250	N	N	0	N	00	N
106	20231211	160903	57	100.00	KOSDAQ		금속	N	N	N	N		N	2125	55	2	2.66	806291635	381518	72.57	2070	2145	2050	2690	1450	2070	2113.37	0.14	-95953	91649	2133	2101	2053	2021	1973	2117	2037	376	620	500	1240	5	1	75243724	1599	-2.32	3.59	12	0.51	-917.00	592.00	5560	20230421	-61.78	970	20221223	119.07	5560	-61.78	20230421	1030	106.31	20230105	5560	-61.78	20230421	970	119.07	20221223	0.05	N	222810	500	376 억		106146	N	N	0	N	00	N
107	20231211	150900	57	100.00	KOSDAQ		금속	N	N	N	N		N	2120	50	2	2.42	688188610	326000	62.01	2070	2145	2050	2690	1450	2070	2111.01	0.14	-95953	76533	2133	2101	2053	2021	1973	2117	2037	376	620	500	1240	5	1	75243724	1595	-2.31	3.58	12	0.43	-917.00	592.00	5560	20230421	-61.87	970	20221223	118.56	5560	-61.87	20230421	1030	105.83	20230105	5560	-61.87	20230421	970	118.56	20221223	0.05	N	222810	500	376 억		106146	N	N	0	N	00	N
108	20231211	140900	57	100.00	KOSDAQ		금속	N	N	N	N		N	2125	55	2	2.66	549717140	260892	49.62	2070	2145	2050	2690	1450	2070	2107.07	0.14	-95953	72055	2133	2101	2053	2021	1973	2117	2037	376	620	500	1240	5	1	75243724	1599	-2.32	3.59	12	0.35	-917.00	592.00	5560	20230421	-61.78	970	20221223	119.07	5560	-61.78	20230421	1030	106.31	20230105	5560	-61.78	20230421	970	119.07	20221223	0.05	N	222810	500	376 억		106146	N	N	0	N	00	N
109	20231211	130859	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	30	2	1.45	273722425	130924	24.90	2070	2115	2050	2690	1450	2070	2090.70	0.14	-95953	-9821	2133	2101	2053	2021	1973	2117	2037	376	620	500	1240	5	1	75243724	1580	-2.29	3.55	12	0.17	-917.00	592.00	5560	20230421	-62.23	970	20221223	116.49	5560	-62.23	20230421	1030	103.88	20230105	5560	-62.23	20230421	970	116.49	20221223	0.05	N	222810	500	376 억		106146	N	N	0	N	00	N
110	20231211	120901	57	100.00	KOSDAQ		금속	N	N	N	N		N	2095	25	2	1.21	204557005	97829	18.61	2070	2115	2050	2690	1450	2070	2090.96	0.14	-95953	-9942	2133	2101	2053	2021	1973	2117	2037	376	620	500	1240	5	1	75243724	1576	-2.28	3.54	12	0.13	-917.00	592.00	5560	20230421	-62.32	970	20221223	115.98	5560	-62.32	20230421	1030	103.40	20230105	5560	-62.32	20230421	970	115.98	20221223	0.05	N	222810	500	376 억		106146	N	N	0	N	00	N
111	20231211	110856	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	40	2	1.93	147804240	70609	13.43	2070	2115	2050	2690	1450	2070	2093.28	0.14	-95953	2904	2133	2101	2053	2021	1973	2117	2037	376	620	500	1240	5	1	75243724	1588	-2.30	3.56	12	0.09	-917.00	592.00	5560	20230421	-62.05	970	20221223	117.53	5560	-62.05	20230421	1030	104.85	20230105	5560	-62.05	20230421	970	117.53	20221223	0.05	N	222810	500	376 억		106146	N	N	0	N	00	N
112	20231211	100855	57	100.00	KOSDAQ		금속	N	N	N	N		N	2075	5	2	0.24	106049465	50628	9.63	2070	2115	2050	2690	1450	2070	2094.68	0.14	-95953	2938	2133	2101	2053	2021	1973	2117	2037	376	620	500	1240	5	1	75243724	1561	-2.26	3.51	12	0.07	-917.00	592.00	5560	20230421	-62.68	970	20221223	113.92	5560	-62.68	20230421	1030	101.46	20230105	5560	-62.68	20230421	970	113.92	20221223	0.05	N	222810	500	376 억		106146	N	N	0	N	00	N
113	20231211	090856	57	100.00	KOSDAQ		금속	N	N	N	N		N	2075	5	2	0.24	13797780	6670	1.27	2070	2075	2050	2690	1450	2070	2068.63	0.14	-95953	126	2133	2101	2053	2021	1973	2117	2037	376	620	500	1240	5	1	75243724	1561	-2.26	3.51	12	0.01	-917.00	592.00	5560	20230421	-62.68	970	20221223	113.92	5560	-62.68	20230421	1030	101.46	20230105	5560	-62.68	20230421	970	113.92	20221223	0.05	N	222810	500	376 억		106146	N	N	0	N	00	N
114	20231208	160847	57	100.00	KOSDAQ		금속	N	N	N	N		N	2070	50	2	2.48	1075305045	525724	138.71	2020	2085	2005	2625	1415	2020	2045.36	0.14	0	97270	2107	2063	2031	1987	1955	2047	1971	376	605	500	1210	5	1	75243724	1558	-2.26	3.50	12	0.70	-917.00	592.00	5560	20230421	-62.77	970	20221223	113.40	5560	-62.77	20230421	1030	100.97	20230105	5560	-62.77	20230421	970	113.40	20221223	0.06	N	222810	500	376 억		106146	N	N	0	N	00	N
115	20231208	150850	57	100.00	KOSDAQ		금속	N	N	N	N		N	2080	60	2	2.97	1042368370	509819	134.51	2020	2085	2005	2625	1415	2020	2044.59	0.14	0	97500	2107	2063	2031	1987	1955	2047	1971	376	605	500	1210	5	1	75243724	1565	-2.27	3.51	12	0.68	-917.00	592.00	5560	20230421	-62.59	970	20221223	114.43	5560	-62.59	20230421	1030	101.94	20230105	5560	-62.59	20230421	970	114.43	20221223	0.06	N	222810	500	376 억		106146	N	N	0	N	00	N
116	20231208	140848	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	40	2	1.98	966396785	472975	124.79	2020	2085	2005	2625	1415	2020	2043.23	0.14	0	87503	2107	2063	2031	1987	1955	2047	1971	376	605	500	1210	5	1	75243724	1550	-2.25	3.48	12	0.63	-917.00	592.00	5560	20230421	-62.95	970	20221223	112.37	5560	-62.95	20230421	1030	100.00	20230105	5560	-62.95	20230421	970	112.37	20221223	0.06	N	222810	500	376 억		106146	N	N	0	N	00	N
117	20231208	130847	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	30	2	1.49	811991105	398266	105.08	2020	2085	2005	2625	1415	2020	2038.82	0.14	0	49944	2107	2063	2031	1987	1955	2047	1971	376	605	500	1210	5	1	75243724	1542	-2.24	3.46	12	0.53	-917.00	592.00	5560	20230421	-63.13	970	20221223	111.34	5560	-63.13	20230421	1030	99.03	20230105	5560	-63.13	20230421	970	111.34	20221223	0.06	N	222810	500	376 억		106146	N	N	0	N	00	N
118	20231208	120844	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	0	3	0.00	211949295	104416	27.55	2020	2085	2005	2625	1415	2020	2029.85	0.14	0	-28745	2107	2063	2031	1987	1955	2047	1971	376	605	500	1210	5	1	75243724	1520	-2.20	3.41	12	0.14	-917.00	592.00	5560	20230421	-63.67	970	20221223	108.25	5560	-63.67	20230421	1030	96.12	20230105	5560	-63.67	20230421	970	108.25	20221223	0.06	N	222810	500	376 억		106146	N	N	0	N	00	N
119	20231208	110841	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	5	2	0.25	133541275	65597	17.31	2020	2085	2010	2625	1415	2020	2035.78	0.14	0	-28765	2107	2063	2031	1987	1955	2047	1971	376	605	500	1210	5	1	75243724	1524	-2.21	3.42	12	0.09	-917.00	592.00	5560	20230421	-63.58	970	20221223	108.76	5560	-63.58	20230421	1030	96.60	20230105	5560	-63.58	20230421	970	108.76	20221223	0.06	N	222810	500	376 억		106146	N	N	0	N	00	N
120	20231208	100850	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	5	2	0.25	99720655	48883	12.90	2020	2085	2010	2625	1415	2020	2039.99	0.14	0	-24365	2107	2063	2031	1987	1955	2047	1971	376	605	500	1210	5	1	75243724	1524	-2.21	3.42	12	0.06	-917.00	592.00	5560	20230421	-63.58	970	20221223	108.76	5560	-63.58	20230421	1030	96.60	20230105	5560	-63.58	20230421	970	108.76	20221223	0.06	N	222810	500	376 억		106146	N	N	0	N	00	N
121	20231208	090840	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	30	2	1.49	48435720	23690	6.25	2020	2085	2010	2625	1415	2020	2044.56	0.14	0	-15371	2107	2063	2031	1987	1955	2047	1971	376	605	500	1210	5	1	75243724	1542	-2.24	3.46	12	0.03	-917.00	592.00	5560	20230421	-63.13	970	20221223	111.34	5560	-63.13	20230421	1030	99.03	20230105	5560	-63.13	20230421	970	111.34	20221223	0.06	N	222810	500	376 억		106146	N	N	0	N	00	N
122	20231207	160844	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	0	3	0.00	759654802	374592	48.04	2030	2075	1999	2625	1415	2020	2027.95	0.07	0	51419	2174	2097	2048	1971	1922	2072	1946	376	605	500	1210	5	1	75243724	1520	-2.20	3.41	12	0.50	-917.00	592.00	5560	20230421	-63.67	970	20221223	108.25	5560	-63.67	20230421	1030	96.12	20230105	5560	-63.67	20230421	970	108.25	20221223	0.06	N	222810	500	376 억		54834	N	N	0	N	00	N
123	20231207	150845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	-10	5	-0.50	739655912	364705	46.78	2030	2075	1999	2625	1415	2020	2028.09	0.07	0	53025	2174	2097	2048	1971	1922	2072	1946	376	605	500	1210	5	1	75243724	1512	-2.19	3.40	12	0.48	-917.00	592.00	5560	20230421	-63.85	970	20221223	107.22	5560	-63.85	20230421	1030	95.15	20230105	5560	-63.85	20230421	970	107.22	20221223	0.06	N	222810	500	376 억		54834	N	N	0	N	00	N
124	20231207	140840	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	-5	5	-0.25	684995620	337422	43.28	2030	2075	2000	2625	1415	2020	2030.09	0.07	0	53590	2174	2097	2048	1971	1922	2072	1946	376	605	500	1210	5	1	75243724	1516	-2.20	3.40	12	0.45	-917.00	592.00	5560	20230421	-63.76	970	20221223	107.73	5560	-63.76	20230421	1030	95.63	20230105	5560	-63.76	20230421	970	107.73	20221223	0.06	N	222810	500	376 억		54834	N	N	0	N	00	N
125	20231207	130839	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	40	2	1.98	517484580	254289	32.61	2030	2075	2020	2625	1415	2020	2035.03	0.07	0	41870	2174	2097	2048	1971	1922	2072	1946	376	605	500	1210	5	1	75243724	1550	-2.25	3.48	12	0.34	-917.00	592.00	5560	20230421	-62.95	970	20221223	112.37	5560	-62.95	20230421	1030	100.00	20230105	5560	-62.95	20230421	970	112.37	20221223	0.06	N	222810	500	376 억		54834	N	N	0	N	00	N
126	20231207	120842	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	5	2	0.25	295680310	145643	18.68	2030	2050	2020	2625	1415	2020	2030.17	0.07	0	-6476	2174	2097	2048	1971	1922	2072	1946	376	605	500	1210	5	1	75243724	1524	-2.21	3.42	12	0.19	-917.00	592.00	5560	20230421	-63.58	970	20221223	108.76	5560	-63.58	20230421	1030	96.60	20230105	5560	-63.58	20230421	970	108.76	20221223	0.06	N	222810	500	376 억		54834	N	N	0	N	00	N
127	20231207	110837	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	10	2	0.50	268298270	132141	16.95	2030	2050	2020	2625	1415	2020	2030.39	0.07	0	-3157	2174	2097	2048	1971	1922	2072	1946	376	605	500	1210	5	1	75243724	1527	-2.21	3.43	12	0.18	-917.00	592.00	5560	20230421	-63.49	970	20221223	109.28	5560	-63.49	20230421	1030	97.09	20230105	5560	-63.49	20230421	970	109.28	20221223	0.06	N	222810	500	376 억		54834	N	N	0	N	00	N
128	20231207	100834	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	15	2	0.74	141213585	69391	8.90	2030	2050	2020	2625	1415	2020	2035.04	0.07	0	-9563	2174	2097	2048	1971	1922	2072	1946	376	605	500	1210	5	1	75243724	1531	-2.22	3.44	12	0.09	-917.00	592.00	5560	20230421	-63.40	970	20221223	109.79	5560	-63.40	20230421	1030	97.57	20230105	5560	-63.40	20230421	970	109.79	20221223	0.06	N	222810	500	376 억		54834	N	N	0	N	00	N
129	20231207	090842	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	30	2	1.49	57049540	28075	3.60	2030	2050	2020	2625	1415	2020	2032.04	0.07	0	-8102	2174	2097	2048	1971	1922	2072	1946	376	605	500	1210	5	1	75243724	1542	-2.24	3.46	12	0.04	-917.00	592.00	5560	20230421	-63.13	970	20221223	111.34	5560	-63.13	20230421	1030	99.03	20230105	5560	-63.13	20230421	970	111.34	20221223	0.06	N	222810	500	376 억		54834	N	N	0	N	00	N
130	20231206	160832	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	-90	5	-4.27	1584954195	778790	269.44	2110	2125	1999	2740	1480	2110	2035.15	0.19	0	-90987	2250	2180	2115	2045	1980	2215	2080	376	630	500	1260	5	1	75243724	1520	-2.20	3.41	12	1.04	-917.00	592.00	5560	20230421	-63.67	970	20221223	108.25	5560	-63.67	20230421	1030	96.12	20230105	5560	-63.67	20230421	970	108.25	20221223	0.06	N	222810	500	376 억		145454	N	N	0	N	00	N
131	20231206	150845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	-85	5	-4.03	1543918750	758468	262.41	2110	2125	1999	2740	1480	2110	2035.58	0.19	0	-89035	2250	2180	2115	2045	1980	2215	2080	376	630	500	1260	5	1	75243724	1524	-2.21	3.42	12	1.01	-917.00	592.00	5560	20230421	-63.58	970	20221223	108.76	5560	-63.58	20230421	1030	96.60	20230105	5560	-63.58	20230421	970	108.76	20221223	0.06	N	222810	500	376 억		145454	N	N	0	N	00	N
132	20231206	140842	57	100.00	KOSDAQ		금속	N	N	N	N		N	2040	-70	5	-3.32	1357526130	666094	230.45	2110	2125	2000	2740	1480	2110	2038.04	0.19	0	-73357	2250	2180	2115	2045	1980	2215	2080	376	630	500	1260	5	1	75243724	1535	-2.22	3.45	12	0.89	-917.00	592.00	5560	20230421	-63.31	970	20221223	110.31	5560	-63.31	20230421	1030	98.06	20230105	5560	-63.31	20230421	970	110.31	20221223	0.06	N	222810	500	376 억		145454	N	N	0	N	00	N
133	20231206	130833	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	-80	5	-3.79	1059825300	519456	179.72	2110	2125	2000	2740	1480	2110	2040.26	0.19	0	-74603	2250	2180	2115	2045	1980	2215	2080	376	630	500	1260	5	1	75243724	1527	-2.21	3.43	12	0.69	-917.00	592.00	5560	20230421	-63.49	970	20221223	109.28	5560	-63.49	20230421	1030	97.09	20230105	5560	-63.49	20230421	970	109.28	20221223	0.06	N	222810	500	376 억		145454	N	N	0	N	00	N
134	20231206	120831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2040	-70	5	-3.32	612423795	297218	102.83	2110	2125	2035	2740	1480	2110	2060.52	0.19	0	-48205	2250	2180	2115	2045	1980	2215	2080	376	630	500	1260	5	1	75243724	1535	-2.22	3.45	12	0.40	-917.00	592.00	5560	20230421	-63.31	970	20221223	110.31	5560	-63.31	20230421	1030	98.06	20230105	5560	-63.31	20230421	970	110.31	20221223	0.06	N	222810	500	376 억		145454	N	N	0	N	00	N
135	20231206	110844	57	100.00	KOSDAQ		금속	N	N	N	N		N	2070	-40	5	-1.90	470044110	227540	78.72	2110	2125	2035	2740	1480	2110	2065.76	0.19	0	-38752	2250	2180	2115	2045	1980	2215	2080	376	630	500	1260	5	1	75243724	1558	-2.26	3.50	12	0.30	-917.00	592.00	5560	20230421	-62.77	970	20221223	113.40	5560	-62.77	20230421	1030	100.97	20230105	5560	-62.77	20230421	970	113.40	20221223	0.06	N	222810	500	376 억		145454	N	N	0	N	00	N
136	20231206	100833	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	-50	5	-2.37	239212005	115356	39.91	2110	2125	2050	2740	1480	2110	2073.68	0.19	0	-32704	2250	2180	2115	2045	1980	2215	2080	376	630	500	1260	5	1	75243724	1550	-2.25	3.48	12	0.15	-917.00	592.00	5560	20230421	-62.95	970	20221223	112.37	5560	-62.95	20230421	1030	100.00	20230105	5560	-62.95	20230421	970	112.37	20221223	0.06	N	222810	500	376 억		145454	N	N	0	N	00	N
137	20231206	090836	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	0	3	0.00	8181080	3897	1.35	2110	2110	2090	2740	1480	2110	2099.33	0.19	0	-385	2250	2180	2115	2045	1980	2215	2080	376	630	500	1260	5	1	75243724	1588	-2.30	3.56	12	0.01	-917.00	592.00	5560	20230421	-62.05	970	20221223	117.53	5560	-62.05	20230421	1030	104.85	20230105	5560	-62.05	20230421	970	117.53	20221223	0.06	N	222810	500	376 억		145454	N	N	0	N	00	N
138	20231205	160840	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	50	2	2.43	605688265	289020	146.59	2095	2185	2050	2675	1445	2060	2095.80	0.15	0	33001	2246	2152	2101	2007	1956	2127	1982	376	615	500	1230	5	1	75243724	1588	-2.30	3.56	12	0.38	-917.00	592.00	5560	20230421	-62.05	970	20221223	117.53	5560	-62.05	20230421	1030	104.85	20230105	5560	-62.05	20230421	970	117.53	20221223	0.07	N	222810	500	376 억		112561	N	N	0	N	00	N
139	20231205	150835	57	100.00	KOSDAQ		금속	N	N	N	N		N	2085	25	2	1.21	546215680	260510	132.13	2095	2185	2050	2675	1445	2060	2096.88	0.15	0	19118	2246	2152	2101	2007	1956	2127	1982	376	615	500	1230	5	1	75243724	1569	-2.27	3.52	12	0.35	-917.00	592.00	5560	20230421	-62.50	970	20221223	114.95	5560	-62.50	20230421	1030	102.43	20230105	5560	-62.50	20230421	970	114.95	20221223	0.07	N	222810	500	376 억		112561	N	N	0	N	00	N
140	20231205	140836	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	50	2	2.43	442763345	210993	107.01	2095	2185	2050	2675	1445	2060	2098.68	0.15	0	7801	2246	2152	2101	2007	1956	2127	1982	376	615	500	1230	5	1	75243724	1588	-2.30	3.56	12	0.28	-917.00	592.00	5560	20230421	-62.05	970	20221223	117.53	5560	-62.05	20230421	1030	104.85	20230105	5560	-62.05	20230421	970	117.53	20221223	0.07	N	222810	500	376 억		112561	N	N	0	N	00	N
141	20231205	130831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2125	65	2	3.16	349926775	167278	84.84	2095	2185	2050	2675	1445	2060	2092.11	0.15	0	-354	2246	2152	2101	2007	1956	2127	1982	376	615	500	1230	5	1	75243724	1599	-2.32	3.59	12	0.22	-917.00	592.00	5560	20230421	-61.78	970	20221223	119.07	5560	-61.78	20230421	1030	106.31	20230105	5560	-61.78	20230421	970	119.07	20221223	0.07	N	222810	500	376 억		112561	N	N	0	N	00	N
142	20231205	120830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2115	55	2	2.67	291404195	139836	70.92	2095	2185	2050	2675	1445	2060	2084.10	0.15	0	-1233	2246	2152	2101	2007	1956	2127	1982	376	615	500	1230	5	1	75243724	1591	-2.31	3.57	12	0.19	-917.00	592.00	5560	20230421	-61.96	970	20221223	118.04	5560	-61.96	20230421	1030	105.34	20230105	5560	-61.96	20230421	970	118.04	20221223	0.07	N	222810	500	376 억		112561	N	N	0	N	00	N
143	20231205	110830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2055	-5	5	-0.24	156041890	74842	37.96	2095	2185	2055	2675	1445	2060	2085.34	0.15	0	-12900	2246	2152	2101	2007	1956	2127	1982	376	615	500	1230	5	1	75243724	1546	-2.24	3.47	12	0.10	-917.00	592.00	5560	20230421	-63.04	970	20221223	111.86	5560	-63.04	20230421	1030	99.51	20230105	5560	-63.04	20230421	970	111.86	20221223	0.07	N	222810	500	376 억		112561	N	N	0	N	00	N
144	20231205	100834	57	100.00	KOSDAQ		금속	N	N	N	N		N	2075	15	2	0.73	98119160	46781	23.73	2095	2185	2065	2675	1445	2060	2098.35	0.15	0	-13159	2246	2152	2101	2007	1956	2127	1982	376	615	500	1230	5	1	75243724	1561	-2.26	3.51	12	0.06	-917.00	592.00	5560	20230421	-62.68	970	20221223	113.92	5560	-62.68	20230421	1030	101.46	20230105	5560	-62.68	20230421	970	113.92	20221223	0.07	N	222810	500	376 억		112561	N	N	0	N	00	N
145	20231205	090828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2070	10	2	0.49	46711105	22068	11.19	2095	2185	2070	2675	1445	2060	2119.78	0.15	0	-8586	2246	2152	2101	2007	1956	2127	1982	376	615	500	1230	5	1	75243724	1558	-2.26	3.50	12	0.03	-917.00	592.00	5560	20230421	-62.77	970	20221223	113.40	5560	-62.77	20230421	1030	100.97	20230105	5560	-62.77	20230421	970	113.40	20221223	0.07	N	222810	500	376 억		112561	N	N	0	N	00	N
146	20231204	160826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	-35	5	-1.67	409986895	196421	58.51	2095	2195	2050	2720	1470	2095	2087.29	0.18	0	-20326	2221	2157	2116	2052	2011	2137	2032	376	625	500	1250	5	1	75243724	1550	-2.25	3.48	12	0.26	-917.00	592.00	5560	20230421	-62.95	970	20221223	112.37	5560	-62.95	20230421	1030	100.00	20230105	5560	-62.95	20230421	970	112.37	20221223	0.07	N	222810	500	376 억		132775	N	N	0	N	00	N
147	20231204	150830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2065	-30	5	-1.43	395043930	189181	56.35	2095	2195	2050	2720	1470	2095	2088.18	0.18	0	-18502	2221	2157	2116	2052	2011	2137	2032	376	625	500	1250	5	1	75243724	1554	-2.25	3.49	12	0.25	-917.00	592.00	5560	20230421	-62.86	970	20221223	112.89	5560	-62.86	20230421	1030	100.49	20230105	5560	-62.86	20230421	970	112.89	20221223	0.07	N	222810	500	376 억		132775	N	N	0	N	00	N
148	20231204	140823	57	100.00	KOSDAQ		금속	N	N	N	N		N	2070	-25	5	-1.19	362343005	173281	51.62	2095	2195	2050	2720	1470	2095	2091.07	0.18	0	-13577	2221	2157	2116	2052	2011	2137	2032	376	625	500	1250	5	1	75243724	1558	-2.26	3.50	12	0.23	-917.00	592.00	5560	20230421	-62.77	970	20221223	113.40	5560	-62.77	20230421	1030	100.97	20230105	5560	-62.77	20230421	970	113.40	20221223	0.07	N	222810	500	376 억		132775	N	N	0	N	00	N
149	20231204	130822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2070	-25	5	-1.19	319945855	152724	45.49	2095	2195	2065	2720	1470	2095	2094.93	0.18	0	-12764	2221	2157	2116	2052	2011	2137	2032	376	625	500	1250	5	1	75243724	1558	-2.26	3.50	12	0.20	-917.00	592.00	5560	20230421	-62.77	970	20221223	113.40	5560	-62.77	20230421	1030	100.97	20230105	5560	-62.77	20230421	970	113.40	20221223	0.07	N	222810	500	376 억		132775	N	N	0	N	00	N
150	20231204	120823	57	100.00	KOSDAQ		금속	N	N	N	N		N	2090	-5	5	-0.24	273959180	130543	38.89	2095	2195	2075	2720	1470	2095	2098.61	0.18	0	-10897	2221	2157	2116	2052	2011	2137	2032	376	625	500	1250	5	1	75243724	1573	-2.28	3.53	12	0.17	-917.00	592.00	5560	20230421	-62.41	970	20221223	115.46	5560	-62.41	20230421	1030	102.91	20230105	5560	-62.41	20230421	970	115.46	20221223	0.07	N	222810	500	376 억		132775	N	N	0	N	00	N
151	20231204	110825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2085	-10	5	-0.48	262391305	125006	37.24	2095	2195	2075	2720	1470	2095	2099.03	0.18	0	-9512	2221	2157	2116	2052	2011	2137	2032	376	625	500	1250	5	1	75243724	1569	-2.27	3.52	12	0.17	-917.00	592.00	5560	20230421	-62.50	970	20221223	114.95	5560	-62.50	20230421	1030	102.43	20230105	5560	-62.50	20230421	970	114.95	20221223	0.07	N	222810	500	376 억		132775	N	N	0	N	00	N
152	20231204	100824	57	100.00	KOSDAQ		금속	N	N	N	N		N	2125	30	2	1.43	197097710	93731	27.92	2095	2195	2080	2720	1470	2095	2102.80	0.18	0	2191	2221	2157	2116	2052	2011	2137	2032	376	625	500	1250	5	1	75243724	1599	-2.32	3.59	12	0.12	-917.00	592.00	5560	20230421	-61.78	970	20221223	119.07	5560	-61.78	20230421	1030	106.31	20230105	5560	-61.78	20230421	970	119.07	20221223	0.07	N	222810	500	376 억		132775	N	N	0	N	00	N
153	20231204	090824	57	100.00	KOSDAQ		금속	N	N	N	N		N	2115	20	2	0.95	49088975	23165	6.90	2095	2195	2095	2720	1470	2095	2119.10	0.18	0	1088	2221	2157	2116	2052	2011	2137	2032	376	625	500	1250	5	1	75243724	1591	-2.31	3.57	12	0.03	-917.00	592.00	5560	20230421	-61.96	970	20221223	118.04	5560	-61.96	20230421	1030	105.34	20230105	5560	-61.96	20230421	970	118.04	20221223	0.07	N	222810	500	376 억		132775	N	N	0	N	00	N
154	20231201	160824	57	100.00	KOSDAQ		금속	N	N	N	N		N	2095	-80	5	-3.68	708063875	335398	50.37	2150	2180	2075	2825	1525	2175	2111.14	0.20	0	-19283	2295	2235	2190	2130	2085	2212	2107	376	650	500	1300	5	1	75243724	1576	-2.28	3.54	12	0.45	-917.00	592.00	5560	20230421	-62.32	970	20221223	115.98	5560	-62.32	20230421	1030	103.40	20230105	5560	-62.32	20230421	970	115.98	20221223	0.09	N	222810	500	376 억		152046	N	N	0	N	00	N
155	20231201	150822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2085	-90	5	-4.14	636944610	301428	45.27	2150	2180	2075	2825	1525	2175	2113.09	0.20	0	-9945	2295	2235	2190	2130	2085	2212	2107	376	650	500	1300	5	1	75243724	1569	-2.27	3.52	12	0.40	-917.00	592.00	5560	20230421	-62.50	970	20221223	114.95	5560	-62.50	20230421	1030	102.43	20230105	5560	-62.50	20230421	970	114.95	20221223	0.09	N	222810	500	376 억		152046	N	N	0	N	00	N
156	20231201	140822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2085	-90	5	-4.14	573159375	270903	40.68	2150	2180	2075	2825	1525	2175	2115.74	0.20	0	-8010	2295	2235	2190	2130	2085	2212	2107	376	650	500	1300	5	1	75243724	1569	-2.27	3.52	12	0.36	-917.00	592.00	5560	20230421	-62.50	970	20221223	114.95	5560	-62.50	20230421	1030	102.43	20230105	5560	-62.50	20230421	970	114.95	20221223	0.09	N	222810	500	376 억		152046	N	N	0	N	00	N
157	20231201	130824	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	-75	5	-3.45	478153240	225549	33.87	2150	2180	2075	2825	1525	2175	2119.95	0.20	0	-11149	2295	2235	2190	2130	2085	2212	2107	376	650	500	1300	5	1	75243724	1580	-2.29	3.55	12	0.30	-917.00	592.00	5560	20230421	-62.23	970	20221223	116.49	5560	-62.23	20230421	1030	103.88	20230105	5560	-62.23	20230421	970	116.49	20221223	0.09	N	222810	500	376 억		152046	N	N	0	N	00	N
158	20231201	120829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	-75	5	-3.45	437637895	206331	30.98	2150	2180	2075	2825	1525	2175	2121.05	0.20	0	-11113	2295	2235	2190	2130	2085	2212	2107	376	650	500	1300	5	1	75243724	1580	-2.29	3.55	12	0.27	-917.00	592.00	5560	20230421	-62.23	970	20221223	116.49	5560	-62.23	20230421	1030	103.88	20230105	5560	-62.23	20230421	970	116.49	20221223	0.09	N	222810	500	376 억		152046	N	N	0	N	00	N
159	20231201	110824	57	100.00	KOSDAQ		금속	N	N	N	N		N	2115	-60	5	-2.76	376620715	177294	26.62	2150	2180	2075	2825	1525	2175	2124.27	0.20	0	-9934	2295	2235	2190	2130	2085	2212	2107	376	650	500	1300	5	1	75243724	1591	-2.31	3.57	12	0.24	-917.00	592.00	5560	20230421	-61.96	970	20221223	118.04	5560	-61.96	20230421	1030	105.34	20230105	5560	-61.96	20230421	970	118.04	20221223	0.09	N	222810	500	376 억		152046	N	N	0	N	00	N
160	20231201	100830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2120	-55	5	-2.53	240397080	112393	16.88	2150	2180	2100	2825	1525	2175	2138.90	0.20	0	-15722	2295	2235	2190	2130	2085	2212	2107	376	650	500	1300	5	1	75243724	1595	-2.31	3.58	12	0.15	-917.00	592.00	5560	20230421	-61.87	970	20221223	118.56	5560	-61.87	20230421	1030	105.83	20230105	5560	-61.87	20230421	970	118.56	20221223	0.09	N	222810	500	376 억		152046	N	N	0	N	00	N
161	20231201	090821	57	100.00	KOSDAQ		금속	N	N	N	N		N	2165	-10	5	-0.46	67123870	31190	4.68	2150	2180	2135	2825	1525	2175	2152.10	0.20	0	-8279	2295	2235	2190	2130	2085	2212	2107	376	650	500	1300	5	1	75243724	1629	-2.36	3.66	12	0.04	-917.00	592.00	5560	20230421	-61.06	970	20221223	123.20	5560	-61.06	20230421	1030	110.19	20230105	5560	-61.06	20230421	970	123.20	20221223	0.09	N	222810	500	376 억		152046	N	N	0	N	00	N