KissMeData/018310/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	160345	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16690	-30	5	-0.18	260066800	15611	49.31	16870	16870	16590	21700	11710	16720	16659.18	1.80	5020	3373	17173	16946	16603	16376	16033	16775	16205	74	4980	500	11700	10	1	14700000	2453	4.10	0.53	12	0.11	4068.00	31563.00	19000	20230831	-12.16	13700	20230314	21.82	19000	-12.16	20230831	13700	21.82	20230314	19000	-12.16	20230831	13700	21.82	20230314	1.22	N	018310	500	73 억		264009	N	N	0	N	00	N
3	20231229	150342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16690	-30	5	-0.18	260066800	15611	49.31	16870	16870	16590	21700	11710	16720	16659.18	1.80	5020	3373	17173	16946	16603	16376	16033	16775	16205	74	4980	500	11700	10	1	14700000	2453	4.10	0.53	12	0.11	4068.00	31563.00	19000	20230831	-12.16	13700	20230314	21.82	19000	-12.16	20230831	13700	21.82	20230314	19000	-12.16	20230831	13700	21.82	20230314	1.22	N	018310	500	73 억		264009	N	N	0	N	00	N
4	20231229	140342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16690	-30	5	-0.18	260066800	15611	49.31	16870	16870	16590	21700	11710	16720	16659.18	1.80	5020	3373	17173	16946	16603	16376	16033	16775	16205	74	4980	500	11700	10	1	14700000	2453	4.10	0.53	12	0.11	4068.00	31563.00	19000	20230831	-12.16	13700	20230314	21.82	19000	-12.16	20230831	13700	21.82	20230314	19000	-12.16	20230831	13700	21.82	20230314	1.22	N	018310	500	73 억		264009	N	N	0	N	00	N
5	20231229	130342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16690	-30	5	-0.18	260066800	15611	49.31	16870	16870	16590	21700	11710	16720	16659.18	1.80	5020	3373	17173	16946	16603	16376	16033	16775	16205	74	4980	500	11700	10	1	14700000	2453	4.10	0.53	12	0.11	4068.00	31563.00	19000	20230831	-12.16	13700	20230314	21.82	19000	-12.16	20230831	13700	21.82	20230314	19000	-12.16	20230831	13700	21.82	20230314	1.22	N	018310	500	73 억		264009	N	N	0	N	00	N
6	20231229	120342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16690	-30	5	-0.18	260066800	15611	49.31	16870	16870	16590	21700	11710	16720	16659.18	1.80	5020	3373	17173	16946	16603	16376	16033	16775	16205	74	4980	500	11700	10	1	14700000	2453	4.10	0.53	12	0.11	4068.00	31563.00	19000	20230831	-12.16	13700	20230314	21.82	19000	-12.16	20230831	13700	21.82	20230314	19000	-12.16	20230831	13700	21.82	20230314	1.22	N	018310	500	73 억		264009	N	N	0	N	00	N
7	20231229	110331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16690	-30	5	-0.18	260066800	15611	49.31	16870	16870	16590	21700	11710	16720	16659.18	1.80	5020	3373	17173	16946	16603	16376	16033	16775	16205	74	4980	500	11700	10	1	14700000	2453	4.10	0.53	12	0.11	4068.00	31563.00	19000	20230831	-12.16	13700	20230314	21.82	19000	-12.16	20230831	13700	21.82	20230314	19000	-12.16	20230831	13700	21.82	20230314	1.22	N	018310	500	73 억		264009	N	N	0	N	00	N
8	20231229	100332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16690	-30	5	-0.18	260066800	15611	49.31	16870	16870	16590	21700	11710	16720	16659.18	1.80	5020	3373	17173	16946	16603	16376	16033	16775	16205	74	4980	500	11700	10	1	14700000	2453	4.10	0.53	12	0.11	4068.00	31563.00	19000	20230831	-12.16	13700	20230314	21.82	19000	-12.16	20230831	13700	21.82	20230314	19000	-12.16	20230831	13700	21.82	20230314	1.22	N	018310	500	73 억		264009	N	N	0	N	00	N
9	20231229	090332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16690	-30	5	-0.18	260066800	15611	49.31	16870	16870	16590	21700	11710	16720	16659.18	1.80	5020	3373	17173	16946	16603	16376	16033	16775	16205	74	4980	500	11700	10	1	14700000	2453	4.10	0.53	12	0.11	4068.00	31563.00	19000	20230831	-12.16	13700	20230314	21.82	19000	-12.16	20230831	13700	21.82	20230314	19000	-12.16	20230831	13700	21.82	20230314	1.22	N	018310	500	73 억		264009	N	N	0	N	00	N
10	20231228	160330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16690	-30	5	-0.18	259966610	15605	49.29	16870	16870	16590	21700	11710	16720	16659.18	1.76	0	3373	17173	16946	16603	16376	16033	16775	16205	74	4980	500	11700	10	1	14700000	2453	4.10	0.53	12	0.11	4068.00	31563.00	19000	20230831	-12.16	13700	20230314	21.82	19000	-12.16	20230831	13700	21.82	20230314	19000	-12.16	20230831	13700	21.82	20230314	1.22	N	018310	500	73 억		258989	N	N	0	N	00	N
11	20231228	150333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16680	-40	5	-0.24	252021580	15129	47.79	16870	16870	16590	21700	11710	16720	16658.18	1.76	0	3304	17173	16946	16603	16376	16033	16775	16205	74	4980	500	11700	10	1	14700000	2452	4.10	0.53	12	0.10	4068.00	31563.00	19000	20230831	-12.21	13700	20230314	21.75	19000	-12.21	20230831	13700	21.75	20230314	19000	-12.21	20230831	13700	21.75	20230314	1.22	N	018310	500	73 억		258989	N	N	0	N	00	N
12	20231228	140330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16670	-50	5	-0.30	202923650	12174	38.45	16870	16870	16600	21700	11710	16720	16668.61	1.76	0	3210	17173	16946	16603	16376	16033	16775	16205	74	4980	500	11700	10	1	14700000	2450	4.10	0.53	12	0.08	4068.00	31563.00	19000	20230831	-12.26	13700	20230314	21.68	19000	-12.26	20230831	13700	21.68	20230314	19000	-12.26	20230831	13700	21.68	20230314	1.22	N	018310	500	73 억		258989	N	N	0	N	00	N
13	20231228	130330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16660	-60	5	-0.36	188319110	11297	35.68	16870	16870	16600	21700	11710	16720	16669.83	1.76	0	3025	17173	16946	16603	16376	16033	16775	16205	74	4980	500	11700	10	1	14700000	2449	4.10	0.53	12	0.08	4068.00	31563.00	19000	20230831	-12.32	13700	20230314	21.61	19000	-12.32	20230831	13700	21.61	20230314	19000	-12.32	20230831	13700	21.61	20230314	1.22	N	018310	500	73 억		258989	N	N	0	N	00	N
14	20231228	120331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16660	-60	5	-0.36	173350900	10399	32.85	16870	16870	16600	21700	11710	16720	16669.96	1.76	0	2943	17173	16946	16603	16376	16033	16775	16205	74	4980	500	11700	10	1	14700000	2449	4.10	0.53	12	0.07	4068.00	31563.00	19000	20230831	-12.32	13700	20230314	21.61	19000	-12.32	20230831	13700	21.61	20230314	19000	-12.32	20230831	13700	21.61	20230314	1.22	N	018310	500	73 억		258989	N	N	0	N	00	N
15	20231228	110331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16630	-90	5	-0.54	150279420	9012	28.46	16870	16870	16600	21700	11710	16720	16675.48	1.76	0	2938	17173	16946	16603	16376	16033	16775	16205	74	4980	500	11700	10	1	14700000	2445	4.09	0.53	12	0.06	4068.00	31563.00	19000	20230831	-12.47	13700	20230314	21.39	19000	-12.47	20230831	13700	21.39	20230314	19000	-12.47	20230831	13700	21.39	20230314	1.22	N	018310	500	73 억		258989	N	N	0	N	00	N
16	20231228	100329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16770	50	2	0.30	90763030	5450	17.21	16870	16870	16600	21700	11710	16720	16653.77	1.76	0	1407	17173	16946	16603	16376	16033	16775	16205	74	4980	500	11700	10	1	14700000	2465	4.12	0.53	12	0.04	4068.00	31563.00	19000	20230831	-11.74	13700	20230314	22.41	19000	-11.74	20230831	13700	22.41	20230314	19000	-11.74	20230831	13700	22.41	20230314	1.22	N	018310	500	73 억		258989	N	N	0	N	00	N
17	20231228	090329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16870	150	2	0.90	607320	36	0.11	16870	16870	16870	21700	11710	16720	16870.00	1.76	0	6	17173	16946	16603	16376	16033	16775	16205	74	4980	500	11700	10	1	14700000	2480	4.15	0.53	12	0.00	4068.00	31563.00	19000	20230831	-11.21	13700	20230314	23.14	19000	-11.21	20230831	13700	23.14	20230314	19000	-11.21	20230831	13700	23.14	20230314	1.22	N	018310	500	73 억		258989	N	N	0	N	00	N
18	20231227	160329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16720	-10	5	-0.06	523164180	31526	141.38	16830	16830	16260	21700	11720	16730	16594.69	1.78	0	-3930	17210	16970	16610	16370	16010	17090	16490	74	4970	500	11710	10	1	14700000	2458	4.11	0.53	12	0.21	4068.00	31563.00	19000	20230831	-12.00	13700	20230314	22.04	19000	-12.00	20230831	13700	22.04	20230314	19000	-12.00	20230831	13700	22.04	20230314	1.22	N	018310	500	73 억		261800	N	N	0	N	00	N
19	20231227	150332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16540	-190	5	-1.14	502004800	30257	135.69	16830	16830	16260	21700	11720	16730	16591.36	1.78	0	-3301	17210	16970	16610	16370	16010	17090	16490	74	4970	500	11710	10	1	14700000	2431	4.07	0.52	12	0.21	4068.00	31563.00	19000	20230831	-12.95	13700	20230314	20.73	19000	-12.95	20230831	13700	20.73	20230314	19000	-12.95	20230831	13700	20.73	20230314	1.22	N	018310	500	73 억		261800	N	N	0	N	00	N
20	20231227	140331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16590	-140	5	-0.84	246967450	14835	66.53	16830	16830	16560	21700	11720	16730	16647.62	1.78	0	-3469	17210	16970	16610	16370	16010	17090	16490	74	4970	500	11710	10	1	14700000	2439	4.08	0.53	12	0.10	4068.00	31563.00	19000	20230831	-12.68	13700	20230314	21.09	19000	-12.68	20230831	13700	21.09	20230314	19000	-12.68	20230831	13700	21.09	20230314	1.22	N	018310	500	73 억		261800	N	N	0	N	00	N
21	20231227	130328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16560	-170	5	-1.02	154654890	9284	41.64	16830	16830	16560	21700	11720	16730	16658.22	1.78	0	-3112	17210	16970	16610	16370	16010	17090	16490	74	4970	500	11710	10	1	14700000	2434	4.07	0.52	12	0.06	4068.00	31563.00	19000	20230831	-12.84	13700	20230314	20.88	19000	-12.84	20230831	13700	20.88	20230314	19000	-12.84	20230831	13700	20.88	20230314	1.22	N	018310	500	73 억		261800	N	N	0	N	00	N
22	20231227	120327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16660	-70	5	-0.42	101875390	6107	27.39	16830	16830	16570	21700	11720	16730	16681.74	1.78	0	-1339	17210	16970	16610	16370	16010	17090	16490	74	4970	500	11710	10	1	14700000	2449	4.10	0.53	12	0.04	4068.00	31563.00	19000	20230831	-12.32	13700	20230314	21.61	19000	-12.32	20230831	13700	21.61	20230314	19000	-12.32	20230831	13700	21.61	20230314	1.22	N	018310	500	73 억		261800	N	N	0	N	00	N
23	20231227	110330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16640	-90	5	-0.54	77781100	4662	20.91	16830	16830	16570	21700	11720	16730	16684.06	1.78	0	-1065	17210	16970	16610	16370	16010	17090	16490	74	4970	500	11710	10	1	14700000	2446	4.09	0.53	12	0.03	4068.00	31563.00	19000	20230831	-12.42	13700	20230314	21.46	19000	-12.42	20230831	13700	21.46	20230314	19000	-12.42	20230831	13700	21.46	20230314	1.22	N	018310	500	73 억		261800	N	N	0	N	00	N
24	20231227	100330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16710	-20	5	-0.12	56868980	3406	15.27	16830	16830	16570	21700	11720	16730	16696.71	1.78	0	-1083	17210	16970	16610	16370	16010	17090	16490	74	4970	500	11710	10	1	14700000	2456	4.11	0.53	12	0.02	4068.00	31563.00	19000	20230831	-12.05	13700	20230314	21.97	19000	-12.05	20230831	13700	21.97	20230314	19000	-12.05	20230831	13700	21.97	20230314	1.22	N	018310	500	73 억		261800	N	N	0	N	00	N
25	20231227	090330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16830	100	2	0.60	9323820	554	2.48	16830	16830	16830	21700	11720	16730	16830.00	1.78	0	-506	17210	16970	16610	16370	16010	17090	16490	74	4970	500	11710	10	1	14700000	2474	4.14	0.53	12	0.00	4068.00	31563.00	19000	20230831	-11.42	13700	20230314	22.85	19000	-11.42	20230831	13700	22.85	20230314	19000	-11.42	20230831	13700	22.85	20230314	1.22	N	018310	500	73 억		261800	N	N	0	N	00	N
26	20231226	160330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16730	270	2	1.64	369174340	22284	69.68	16450	16850	16250	21350	11530	16460	16566.05	1.79	0	-1414	16740	16600	16530	16390	16320	16565	16355	74	4890	500	11520	10	1	14700000	2459	4.11	0.53	12	0.15	4068.00	31563.00	19000	20230831	-11.95	13700	20230314	22.12	19000	-11.95	20230831	13700	22.12	20230314	19000	-11.95	20230831	13700	22.12	20230314	1.22	N	018310	500	73 억		262864	N	N	0	N	00	N
27	20231226	150328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16760	300	2	1.82	339576640	20514	64.15	16450	16850	16250	21350	11530	16460	16553.41	1.79	0	-1605	16740	16600	16530	16390	16320	16565	16355	74	4890	500	11520	10	1	14700000	2464	4.12	0.53	12	0.14	4068.00	31563.00	19000	20230831	-11.79	13700	20230314	22.34	19000	-11.79	20230831	13700	22.34	20230314	19000	-11.79	20230831	13700	22.34	20230314	1.22	N	018310	500	73 억		262864	N	N	0	N	00	N
28	20231226	140330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16770	310	2	1.88	327836880	19814	61.96	16450	16850	16250	21350	11530	16460	16545.72	1.79	0	-1836	16740	16600	16530	16390	16320	16565	16355	74	4890	500	11520	10	1	14700000	2465	4.12	0.53	12	0.13	4068.00	31563.00	19000	20230831	-11.74	13700	20230314	22.41	19000	-11.74	20230831	13700	22.41	20230314	19000	-11.74	20230831	13700	22.41	20230314	1.22	N	018310	500	73 억		262864	N	N	0	N	00	N
29	20231226	130330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16810	350	2	2.13	309531720	18725	58.55	16450	16810	16250	21350	11530	16460	16530.40	1.79	0	-2212	16740	16600	16530	16390	16320	16565	16355	74	4890	500	11520	10	1	14700000	2471	4.13	0.53	12	0.13	4068.00	31563.00	19000	20230831	-11.53	13700	20230314	22.70	19000	-11.53	20230831	13700	22.70	20230314	19000	-11.53	20230831	13700	22.70	20230314	1.22	N	018310	500	73 억		262864	N	N	0	N	00	N
30	20231226	120330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16640	180	2	1.09	230430020	13987	43.74	16450	16660	16250	21350	11530	16460	16474.58	1.79	0	-4068	16740	16600	16530	16390	16320	16565	16355	74	4890	500	11520	10	1	14700000	2446	4.09	0.53	12	0.10	4068.00	31563.00	19000	20230831	-12.42	13700	20230314	21.46	19000	-12.42	20230831	13700	21.46	20230314	19000	-12.42	20230831	13700	21.46	20230314	1.22	N	018310	500	73 억		262864	N	N	0	N	00	N
31	20231226	110332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16600	140	2	0.85	227054970	13784	43.10	16450	16660	16250	21350	11530	16460	16472.36	1.79	0	-4126	16740	16600	16530	16390	16320	16565	16355	74	4890	500	11520	10	1	14700000	2440	4.08	0.53	12	0.09	4068.00	31563.00	19000	20230831	-12.63	13700	20230314	21.17	19000	-12.63	20230831	13700	21.17	20230314	19000	-12.63	20230831	13700	21.17	20230314	1.22	N	018310	500	73 억		262864	N	N	0	N	00	N
32	20231226	100329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16510	50	2	0.30	210133140	12763	39.91	16450	16660	16250	21350	11530	16460	16464.24	1.79	0	-3998	16740	16600	16530	16390	16320	16565	16355	74	4890	500	11520	10	1	14700000	2427	4.06	0.52	12	0.09	4068.00	31563.00	19000	20230831	-13.11	13700	20230314	20.51	19000	-13.11	20230831	13700	20.51	20230314	19000	-13.11	20230831	13700	20.51	20230314	1.22	N	018310	500	73 억		262864	N	N	0	N	00	N
33	20231226	090330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16450	-10	5	-0.06	1069250	65	0.20	16450	16450	16450	21350	11530	16460	16450.00	1.79	0	0	16740	16600	16530	16390	16320	16565	16355	74	4890	500	11520	10	1	14700000	2418	4.04	0.52	12	0.00	4068.00	31563.00	19000	20230831	-13.42	13700	20230314	20.07	19000	-13.42	20230831	13700	20.07	20230314	19000	-13.42	20230831	13700	20.07	20230314	1.22	N	018310	500	73 억		262864	N	N	0	N	00	N
34	20231222	160326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16460	-190	5	-1.14	527967830	31952	168.86	16600	16670	16460	21600	11660	16650	16524.42	1.79	0	413	16856	16752	16626	16522	16396	16805	16575	74	4950	500	11650	10	1	14700000	2420	4.05	0.52	12	0.22	4068.00	31563.00	19000	20230831	-13.37	13700	20230314	20.15	19000	-13.37	20230831	13700	20.15	20230314	19000	-13.37	20230831	13700	20.15	20230314	1.22	N	018310	500	73 억		262452	N	N	3	N	00	N
35	20231222	150326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16470	-180	5	-1.08	503637460	30474	161.05	16600	16670	16460	21600	11660	16650	16526.79	1.79	0	543	16856	16752	16626	16522	16396	16805	16575	74	4950	500	11650	10	1	14700000	2421	4.05	0.52	12	0.21	4068.00	31563.00	19000	20230831	-13.32	13700	20230314	20.22	19000	-13.32	20230831	13700	20.22	20230314	19000	-13.32	20230831	13700	20.22	20230314	1.22	N	018310	500	73 억		262452	N	N	3	N	00	N
36	20231222	140325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16460	-190	5	-1.14	471772540	28542	150.84	16600	16670	16460	21600	11660	16650	16529.06	1.79	0	570	16856	16752	16626	16522	16396	16805	16575	74	4950	500	11650	10	1	14700000	2420	4.05	0.52	12	0.19	4068.00	31563.00	19000	20230831	-13.37	13700	20230314	20.15	19000	-13.37	20230831	13700	20.15	20230314	19000	-13.37	20230831	13700	20.15	20230314	1.22	N	018310	500	73 억		262452	N	N	3	N	00	N
37	20231222	130323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16490	-160	5	-0.96	447649230	27078	143.10	16600	16670	16460	21600	11660	16650	16531.84	1.79	0	590	16856	16752	16626	16522	16396	16805	16575	74	4950	500	11650	10	1	14700000	2424	4.05	0.52	12	0.18	4068.00	31563.00	19000	20230831	-13.21	13700	20230314	20.36	19000	-13.21	20230831	13700	20.36	20230314	19000	-13.21	20230831	13700	20.36	20230314	1.22	N	018310	500	73 억		262452	N	N	3	N	00	N
38	20231222	120324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16470	-180	5	-1.08	424471360	25671	135.67	16600	16670	16460	21600	11660	16650	16535.05	1.79	0	592	16856	16752	16626	16522	16396	16805	16575	74	4950	500	11650	10	1	14700000	2421	4.05	0.52	12	0.17	4068.00	31563.00	19000	20230831	-13.32	13700	20230314	20.22	19000	-13.32	20230831	13700	20.22	20230314	19000	-13.32	20230831	13700	20.22	20230314	1.22	N	018310	500	73 억		262452	N	N	3	N	00	N
39	20231222	110325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16500	-150	5	-0.90	344299940	20811	109.98	16600	16670	16460	21600	11660	16650	16544.13	1.79	0	62	16856	16752	16626	16522	16396	16805	16575	74	4950	500	11650	10	1	14700000	2426	4.06	0.52	12	0.14	4068.00	31563.00	19000	20230831	-13.16	13700	20230314	20.44	19000	-13.16	20230831	13700	20.44	20230314	19000	-13.16	20230831	13700	20.44	20230314	1.22	N	018310	500	73 억		262452	N	N	3	N	00	N
40	20231222	100323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16490	-160	5	-0.96	63099390	3815	20.16	16600	16670	16460	21600	11660	16650	16539.81	1.79	0	45	16856	16752	16626	16522	16396	16805	16575	74	4950	500	11650	10	1	14700000	2424	4.05	0.52	12	0.03	4068.00	31563.00	19000	20230831	-13.21	13700	20230314	20.36	19000	-13.21	20230831	13700	20.36	20230314	19000	-13.21	20230831	13700	20.36	20230314	1.22	N	018310	500	73 억		262452	N	N	3	N	00	N
41	20231222	090324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16660	10	2	0.06	16283580	979	5.17	16600	16670	16600	21600	11660	16650	16632.87	1.79	0	33	16856	16752	16626	16522	16396	16805	16575	74	4950	500	11650	10	1	14700000	2449	4.10	0.53	12	0.01	4068.00	31563.00	19000	20230831	-12.32	13700	20230314	21.61	19000	-12.32	20230831	13700	21.61	20230314	19000	-12.32	20230831	13700	21.61	20230314	1.22	N	018310	500	73 억		262452	N	N	3	N	00	N
42	20231221	160323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16650	70	2	0.42	311084950	18714	132.02	16570	16730	16500	21550	11610	16580	16622.79	1.78	0	1267	16820	16700	16580	16460	16340	16760	16520	74	4970	500	11600	10	1	14700000	2448	4.09	0.53	12	0.13	4068.00	31563.00	19000	20230831	-12.37	13700	20230314	21.53	19000	-12.37	20230831	13700	21.53	20230314	19000	-12.37	20230831	13700	21.53	20230314	1.26	N	018310	500	73 억		261230	N	N	3	N	00	N
43	20231221	150324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16600	20	2	0.12	300075130	18052	127.35	16570	16730	16500	21550	11610	16580	16622.82	1.78	0	1065	16820	16700	16580	16460	16340	16760	16520	74	4970	500	11600	10	1	14700000	2440	4.08	0.53	12	0.12	4068.00	31563.00	19000	20230831	-12.63	13700	20230314	21.17	19000	-12.63	20230831	13700	21.17	20230314	19000	-12.63	20230831	13700	21.17	20230314	1.26	N	018310	500	73 억		261230	N	N	0	N	00	N
44	20231221	140322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16590	10	2	0.06	122970320	7404	52.23	16570	16730	16500	21550	11610	16580	16608.63	1.78	0	846	16820	16700	16580	16460	16340	16760	16520	74	4970	500	11600	10	1	14700000	2439	4.08	0.53	12	0.05	4068.00	31563.00	19000	20230831	-12.68	13700	20230314	21.09	19000	-12.68	20230831	13700	21.09	20230314	19000	-12.68	20230831	13700	21.09	20230314	1.26	N	018310	500	73 억		261230	N	N	0	N	00	N
45	20231221	130323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16600	20	2	0.12	98977660	5958	42.03	16570	16730	16500	21550	11610	16580	16612.56	1.78	0	725	16820	16700	16580	16460	16340	16760	16520	74	4970	500	11600	10	1	14700000	2440	4.08	0.53	12	0.04	4068.00	31563.00	19000	20230831	-12.63	13700	20230314	21.17	19000	-12.63	20230831	13700	21.17	20230314	19000	-12.63	20230831	13700	21.17	20230314	1.26	N	018310	500	73 억		261230	N	N	0	N	00	N
46	20231221	120323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16580	0	3	0.00	90963580	5475	38.62	16570	16730	16500	21550	11610	16580	16614.35	1.78	0	705	16820	16700	16580	16460	16340	16760	16520	74	4970	500	11600	10	1	14700000	2437	4.08	0.53	12	0.04	4068.00	31563.00	19000	20230831	-12.74	13700	20230314	21.02	19000	-12.74	20230831	13700	21.02	20230314	19000	-12.74	20230831	13700	21.02	20230314	1.26	N	018310	500	73 억		261230	N	N	0	N	00	N
47	20231221	110324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16570	-10	5	-0.06	88560410	5330	37.60	16570	16730	16500	21550	11610	16580	16615.46	1.78	0	737	16820	16700	16580	16460	16340	16760	16520	74	4970	500	11600	10	1	14700000	2436	4.07	0.52	12	0.04	4068.00	31563.00	19000	20230831	-12.79	13700	20230314	20.95	19000	-12.79	20230831	13700	20.95	20230314	19000	-12.79	20230831	13700	20.95	20230314	1.26	N	018310	500	73 억		261230	N	N	0	N	00	N
48	20231221	100322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16620	40	2	0.24	70338980	4231	29.85	16570	16730	16500	21550	11610	16580	16624.67	1.78	0	980	16820	16700	16580	16460	16340	16760	16520	74	4970	500	11600	10	1	14700000	2443	4.09	0.53	12	0.03	4068.00	31563.00	19000	20230831	-12.53	13700	20230314	21.31	19000	-12.53	20230831	13700	21.31	20230314	19000	-12.53	20230831	13700	21.31	20230314	1.26	N	018310	500	73 억		261230	N	N	0	N	00	N
49	20231221	090324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16570	-10	5	-0.06	1821300	110	0.78	16570	16570	16500	21550	11610	16580	16557.27	1.78	0	-20	16820	16700	16580	16460	16340	16760	16520	74	4970	500	11600	10	1	14700000	2436	4.07	0.52	12	0.00	4068.00	31563.00	19000	20230831	-12.79	13700	20230314	20.95	19000	-12.79	20230831	13700	20.95	20230314	19000	-12.79	20230831	13700	20.95	20230314	1.26	N	018310	500	73 억		261230	N	N	0	N	00	N
50	20231220	160323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16580	130	2	0.79	235074470	14175	134.68	16460	16700	16460	21350	11520	16450	16583.76	1.76	0	3557	16756	16602	16526	16372	16296	16565	16335	74	4900	500	11510	10	1	14700000	2437	4.08	0.53	12	0.10	4068.00	31563.00	19000	20230831	-12.74	13700	20230314	21.02	19000	-12.74	20230831	13700	21.02	20230314	19000	-12.74	20230831	13700	21.02	20230314	1.26	N	018310	500	73 억		258292	N	N	0	N	00	N
51	20231220	150339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16580	130	2	0.79	231775190	13976	132.79	16460	16700	16460	21350	11520	16450	16583.80	1.76	0	3545	16756	16602	16526	16372	16296	16565	16335	74	4900	500	11510	10	1	14700000	2437	4.08	0.53	12	0.10	4068.00	31563.00	19000	20230831	-12.74	13700	20230314	21.02	19000	-12.74	20230831	13700	21.02	20230314	19000	-12.74	20230831	13700	21.02	20230314	1.26	N	018310	500	73 억		258292	N	N	0	N	00	N
52	20231220	140344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16560	110	2	0.67	203460760	12266	116.54	16460	16700	16460	21350	11520	16450	16587.38	1.76	0	2469	16756	16602	16526	16372	16296	16565	16335	74	4900	500	11510	10	1	14700000	2434	4.07	0.52	12	0.08	4068.00	31563.00	19000	20230831	-12.84	13700	20230314	20.88	19000	-12.84	20230831	13700	20.88	20230314	19000	-12.84	20230831	13700	20.88	20230314	1.26	N	018310	500	73 억		258292	N	N	0	N	00	N
53	20231220	130343	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16690	240	2	1.46	60829480	3660	34.77	16460	16700	16460	21350	11520	16450	16620.08	1.76	0	291	16756	16602	16526	16372	16296	16565	16335	74	4900	500	11510	10	1	14700000	2453	4.10	0.53	12	0.02	4068.00	31563.00	19000	20230831	-12.16	13700	20230314	21.82	19000	-12.16	20230831	13700	21.82	20230314	19000	-12.16	20230831	13700	21.82	20230314	1.26	N	018310	500	73 억		258292	N	N	0	N	00	N
54	20231220	120322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16610	160	2	0.97	28321780	1710	16.25	16460	16660	16460	21350	11520	16450	16562.44	1.76	0	271	16756	16602	16526	16372	16296	16565	16335	74	4900	500	11510	10	1	14700000	2442	4.08	0.53	12	0.01	4068.00	31563.00	19000	20230831	-12.58	13700	20230314	21.24	19000	-12.58	20230831	13700	21.24	20230314	19000	-12.58	20230831	13700	21.24	20230314	1.26	N	018310	500	73 억		258292	N	N	0	N	00	N
55	20231220	110325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16590	140	2	0.85	17963360	1086	10.32	16460	16660	16460	21350	11520	16450	16540.85	1.76	0	69	16756	16602	16526	16372	16296	16565	16335	74	4900	500	11510	10	1	14700000	2439	4.08	0.53	12	0.01	4068.00	31563.00	19000	20230831	-12.68	13700	20230314	21.09	19000	-12.68	20230831	13700	21.09	20230314	19000	-12.68	20230831	13700	21.09	20230314	1.26	N	018310	500	73 억		258292	N	N	0	N	00	N
56	20231220	100323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16570	120	2	0.73	8160510	494	4.69	16460	16660	16460	21350	11520	16450	16519.25	1.76	0	46	16756	16602	16526	16372	16296	16565	16335	74	4900	500	11510	10	1	14700000	2436	4.07	0.52	12	0.00	4068.00	31563.00	19000	20230831	-12.79	13700	20230314	20.95	19000	-12.79	20230831	13700	20.95	20230314	19000	-12.79	20230831	13700	20.95	20230314	1.26	N	018310	500	73 억		258292	N	N	0	N	00	N
57	20231220	090322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16480	30	2	0.18	3624540	220	2.09	16460	16480	16460	21350	11520	16450	16475.18	1.76	0	97	16756	16602	16526	16372	16296	16565	16335	74	4900	500	11510	10	1	14700000	2423	4.05	0.52	12	0.00	4068.00	31563.00	19000	20230831	-13.26	13700	20230314	20.29	19000	-13.26	20230831	13700	20.29	20230314	19000	-13.26	20230831	13700	20.29	20230314	1.26	N	018310	500	73 억		258292	N	N	0	N	00	N
58	20231219	160323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16450	-240	5	-1.44	173710070	10522	138.89	16540	16680	16450	21650	11690	16690	16510.36	1.76	0	-300	16903	16796	16663	16556	16423	16850	16610	74	4960	500	11680	10	1	14700000	2418	4.04	0.52	12	0.07	4068.00	31563.00	19000	20230831	-13.42	13700	20230314	20.07	19000	-13.42	20230831	13700	20.07	20230314	19000	-13.42	20230831	13700	20.07	20230314	1.27	N	018310	500	73 억		258851	N	N	0	N	00	N
59	20231219	150324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16500	-190	5	-1.14	148114720	8967	118.36	16540	16680	16460	21650	11690	16690	16517.76	1.76	0	-288	16903	16796	16663	16556	16423	16850	16610	74	4960	500	11680	10	1	14700000	2426	4.06	0.52	12	0.06	4068.00	31563.00	19000	20230831	-13.16	13700	20230314	20.44	19000	-13.16	20230831	13700	20.44	20230314	19000	-13.16	20230831	13700	20.44	20230314	1.27	N	018310	500	73 억		258851	N	N	0	N	00	N
60	20231219	140324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16470	-220	5	-1.32	114094710	6906	91.16	16540	16680	16460	21650	11690	16690	16521.10	1.76	0	-88	16903	16796	16663	16556	16423	16850	16610	74	4960	500	11680	10	1	14700000	2421	4.05	0.52	12	0.05	4068.00	31563.00	19000	20230831	-13.32	13700	20230314	20.22	19000	-13.32	20230831	13700	20.22	20230314	19000	-13.32	20230831	13700	20.22	20230314	1.27	N	018310	500	73 억		258851	N	N	0	N	00	N
61	20231219	130323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16540	-150	5	-0.90	31980570	1931	25.49	16540	16680	16540	21650	11690	16690	16561.66	1.76	0	58	16903	16796	16663	16556	16423	16850	16610	74	4960	500	11680	10	1	14700000	2431	4.07	0.52	12	0.01	4068.00	31563.00	19000	20230831	-12.95	13700	20230314	20.73	19000	-12.95	20230831	13700	20.73	20230314	19000	-12.95	20230831	13700	20.73	20230314	1.27	N	018310	500	73 억		258851	N	N	0	N	00	N
62	20231219	120324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16580	-110	5	-0.66	22677880	1369	18.07	16540	16680	16540	21650	11690	16690	16565.29	1.76	0	178	16903	16796	16663	16556	16423	16850	16610	74	4960	500	11680	10	1	14700000	2437	4.08	0.53	12	0.01	4068.00	31563.00	19000	20230831	-12.74	13700	20230314	21.02	19000	-12.74	20230831	13700	21.02	20230314	19000	-12.74	20230831	13700	21.02	20230314	1.27	N	018310	500	73 억		258851	N	N	0	N	00	N
63	20231219	110324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16550	-140	5	-0.84	20607790	1244	16.42	16540	16680	16540	21650	11690	16690	16565.75	1.76	0	181	16903	16796	16663	16556	16423	16850	16610	74	4960	500	11680	10	1	14700000	2433	4.07	0.52	12	0.01	4068.00	31563.00	19000	20230831	-12.89	13700	20230314	20.80	19000	-12.89	20230831	13700	20.80	20230314	19000	-12.89	20230831	13700	20.80	20230314	1.27	N	018310	500	73 억		258851	N	N	0	N	00	N
64	20231219	100322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16550	-140	5	-0.84	15820520	955	12.61	16540	16680	16540	21650	11690	16690	16565.99	1.76	0	187	16903	16796	16663	16556	16423	16850	16610	74	4960	500	11680	10	1	14700000	2433	4.07	0.52	12	0.01	4068.00	31563.00	19000	20230831	-12.89	13700	20230314	20.80	19000	-12.89	20230831	13700	20.80	20230314	19000	-12.89	20230831	13700	20.80	20230314	1.27	N	018310	500	73 억		258851	N	N	0	N	00	N
65	20231219	090323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16680	-10	5	-0.06	4086710	247	3.26	16540	16680	16540	21650	11690	16690	16545.38	1.76	0	159	16903	16796	16663	16556	16423	16850	16610	74	4960	500	11680	10	1	14700000	2452	4.10	0.53	12	0.00	4068.00	31563.00	19000	20230831	-12.21	13700	20230314	21.75	19000	-12.21	20230831	13700	21.75	20230314	19000	-12.21	20230831	13700	21.75	20230314	1.27	N	018310	500	73 억		258851	N	N	0	N	00	N
66	20231218	160324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16690	160	2	0.97	126006120	7576	64.74	16560	16770	16530	21450	11580	16530	16632.28	1.75	0	2307	16710	16620	16460	16370	16210	16665	16415	74	4920	500	11570	10	1	14700000	2453	4.10	0.53	12	0.05	4068.00	31563.00	19000	20230831	-12.16	13700	20230314	21.82	19000	-12.16	20230831	13700	21.82	20230314	19000	-12.16	20230831	13700	21.82	20230314	1.27	N	018310	500	73 억		256754	N	N	1	N	00	N
67	20231218	150322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16720	190	2	1.15	123935840	7452	63.68	16560	16770	16530	21450	11580	16530	16631.22	1.75	0	2286	16710	16620	16460	16370	16210	16665	16415	74	4920	500	11570	10	1	14700000	2458	4.11	0.53	12	0.05	4068.00	31563.00	19000	20230831	-12.00	13700	20230314	22.04	19000	-12.00	20230831	13700	22.04	20230314	19000	-12.00	20230831	13700	22.04	20230314	1.27	N	018310	500	73 억		256754	N	N	1	N	00	N
68	20231218	140322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16750	220	2	1.33	112243610	6752	57.69	16560	16770	16530	21450	11580	16530	16623.76	1.75	0	1798	16710	16620	16460	16370	16210	16665	16415	74	4920	500	11570	10	1	14700000	2462	4.12	0.53	12	0.05	4068.00	31563.00	19000	20230831	-11.84	13700	20230314	22.26	19000	-11.84	20230831	13700	22.26	20230314	19000	-11.84	20230831	13700	22.26	20230314	1.27	N	018310	500	73 억		256754	N	N	1	N	00	N
69	20231218	130322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16680	150	2	0.91	63574920	3833	32.75	16560	16700	16530	21450	11580	16530	16586.20	1.75	0	156	16710	16620	16460	16370	16210	16665	16415	74	4920	500	11570	10	1	14700000	2452	4.10	0.53	12	0.03	4068.00	31563.00	19000	20230831	-12.21	13700	20230314	21.75	19000	-12.21	20230831	13700	21.75	20230314	19000	-12.21	20230831	13700	21.75	20230314	1.27	N	018310	500	73 억		256754	N	N	1	N	00	N
70	20231218	120319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16640	110	2	0.67	56634280	3416	29.19	16560	16700	16530	21450	11580	16530	16579.12	1.75	0	28	16710	16620	16460	16370	16210	16665	16415	74	4920	500	11570	10	1	14700000	2446	4.09	0.53	12	0.02	4068.00	31563.00	19000	20230831	-12.42	13700	20230314	21.46	19000	-12.42	20230831	13700	21.46	20230314	19000	-12.42	20230831	13700	21.46	20230314	1.27	N	018310	500	73 억		256754	N	N	1	N	00	N
71	20231218	110321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16560	30	2	0.18	35652000	2153	18.40	16560	16700	16530	21450	11580	16530	16559.22	1.75	0	-480	16710	16620	16460	16370	16210	16665	16415	74	4920	500	11570	10	1	14700000	2434	4.07	0.52	12	0.01	4068.00	31563.00	19000	20230831	-12.84	13700	20230314	20.88	19000	-12.84	20230831	13700	20.88	20230314	19000	-12.84	20230831	13700	20.88	20230314	1.27	N	018310	500	73 억		256754	N	N	1	N	00	N
72	20231218	100320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16610	80	2	0.48	8319900	501	4.28	16560	16700	16550	21450	11580	16530	16606.59	1.75	0	-238	16710	16620	16460	16370	16210	16665	16415	74	4920	500	11570	10	1	14700000	2442	4.08	0.53	12	0.00	4068.00	31563.00	19000	20230831	-12.58	13700	20230314	21.24	19000	-12.58	20230831	13700	21.24	20230314	19000	-12.58	20230831	13700	21.24	20230314	1.27	N	018310	500	73 억		256754	N	N	1	N	00	N
73	20231218	090318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16670	140	2	0.85	349490	21	0.18	16560	16700	16550	21450	11580	16530	16642.38	1.75	0	0	16710	16620	16460	16370	16210	16665	16415	74	4920	500	11570	10	1	14700000	2450	4.10	0.53	12	0.00	4068.00	31563.00	19000	20230831	-12.26	13700	20230314	21.68	19000	-12.26	20230831	13700	21.68	20230314	19000	-12.26	20230831	13700	21.68	20230314	1.27	N	018310	500	73 억		256754	N	N	1	N	00	N
74	20231215	160320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16530	210	2	1.29	192697000	11698	114.43	16300	16550	16300	21200	11430	16320	16472.55	1.74	0	876	16620	16470	16310	16160	16000	16545	16235	74	4880	500	11420	10	1	14700000	2430	4.06	0.52	12	0.08	4068.00	31563.00	19000	20230831	-13.00	13700	20230314	20.66	19000	-13.00	20230831	13700	20.66	20230314	19000	-13.00	20230831	13700	20.66	20230314	1.27	N	018310	500	73 억		256136	N	N	1	N	00	N
75	20231215	150321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16530	210	2	1.29	180505720	10960	107.21	16300	16550	16300	21200	11430	16320	16469.50	1.74	0	663	16620	16470	16310	16160	16000	16545	16235	74	4880	500	11420	10	1	14700000	2430	4.06	0.52	12	0.07	4068.00	31563.00	19000	20230831	-13.00	13700	20230314	20.66	19000	-13.00	20230831	13700	20.66	20230314	19000	-13.00	20230831	13700	20.66	20230314	1.27	N	018310	500	73 억		256136	N	N	0	N	00	N
76	20231215	140321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16460	140	2	0.86	172906240	10499	102.70	16300	16550	16300	21200	11430	16320	16468.83	1.74	0	485	16620	16470	16310	16160	16000	16545	16235	74	4880	500	11420	10	1	14700000	2420	4.05	0.52	12	0.07	4068.00	31563.00	19000	20230831	-13.37	13700	20230314	20.15	19000	-13.37	20230831	13700	20.15	20230314	19000	-13.37	20230831	13700	20.15	20230314	1.27	N	018310	500	73 억		256136	N	N	0	N	00	N
77	20231215	130319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16530	210	2	1.29	95737910	5819	56.92	16300	16550	16300	21200	11430	16320	16452.64	1.74	0	476	16620	16470	16310	16160	16000	16545	16235	74	4880	500	11420	10	1	14700000	2430	4.06	0.52	12	0.04	4068.00	31563.00	19000	20230831	-13.00	13700	20230314	20.66	19000	-13.00	20230831	13700	20.66	20230314	19000	-13.00	20230831	13700	20.66	20230314	1.27	N	018310	500	73 억		256136	N	N	0	N	00	N
78	20231215	120320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16530	210	2	1.29	54945380	3345	32.72	16300	16550	16300	21200	11430	16320	16426.12	1.74	0	90	16620	16470	16310	16160	16000	16545	16235	74	4880	500	11420	10	1	14700000	2430	4.06	0.52	12	0.02	4068.00	31563.00	19000	20230831	-13.00	13700	20230314	20.66	19000	-13.00	20230831	13700	20.66	20230314	19000	-13.00	20230831	13700	20.66	20230314	1.27	N	018310	500	73 억		256136	N	N	0	N	00	N
79	20231215	110320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16440	120	2	0.74	44194200	2693	26.34	16300	16500	16300	21200	11430	16320	16410.77	1.74	0	-137	16620	16470	16310	16160	16000	16545	16235	74	4880	500	11420	10	1	14700000	2417	4.04	0.52	12	0.02	4068.00	31563.00	19000	20230831	-13.47	13700	20230314	20.00	19000	-13.47	20230831	13700	20.00	20230314	19000	-13.47	20230831	13700	20.00	20230314	1.27	N	018310	500	73 억		256136	N	N	0	N	00	N
80	20231215	100321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16490	170	2	1.04	38768490	2363	23.11	16300	16500	16300	21200	11430	16320	16406.47	1.74	0	-39	16620	16470	16310	16160	16000	16545	16235	74	4880	500	11420	10	1	14700000	2424	4.05	0.52	12	0.02	4068.00	31563.00	19000	20230831	-13.21	13700	20230314	20.36	19000	-13.21	20230831	13700	20.36	20230314	19000	-13.21	20230831	13700	20.36	20230314	1.27	N	018310	500	73 억		256136	N	N	0	N	00	N
81	20231215	090319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16300	-20	5	-0.12	489000	30	0.29	16300	16300	16300	21200	11430	16320	16300.00	1.74	0	0	16620	16470	16310	16160	16000	16545	16235	74	4880	500	11420	10	1	14700000	2396	4.01	0.52	12	0.00	4068.00	31563.00	19000	20230831	-14.21	13700	20230314	18.98	19000	-14.21	20230831	13700	18.98	20230314	19000	-14.21	20230831	13700	18.98	20230314	1.27	N	018310	500	73 억		256136	N	N	0	N	00	N
82	20231214	160320	57	100.00	KOSDAQ		금속	N	N	N	N		N	16320	170	2	1.05	164517540	10120	51.27	16150	16460	16150	20950	11310	16150	16256.67	1.74	0	353	17250	16700	16370	15820	15490	16535	15655	74	4800	500	11300	10	1	14700000	2399	4.01	0.52	12	0.07	4068.00	31563.00	19000	20230831	-14.11	13700	20230314	19.12	19000	-14.11	20230831	13700	19.12	20230314	19000	-14.11	20230831	13700	19.12	20230314	1.32	N	018310	500	73 억		256194	N	N	0	N	00	N
83	20231214	150329	57	100.00	KOSDAQ		금속	N	N	N	N		N	16290	140	2	0.87	160554170	9877	50.04	16150	16460	16150	20950	11310	16150	16255.36	1.74	0	241	17250	16700	16370	15820	15490	16535	15655	74	4800	500	11300	10	1	14700000	2395	4.00	0.52	12	0.07	4068.00	31563.00	19000	20230831	-14.26	13700	20230314	18.91	19000	-14.26	20230831	13700	18.91	20230314	19000	-14.26	20230831	13700	18.91	20230314	1.32	N	018310	500	73 억		256194	N	N	0	N	00	N
84	20231214	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	16290	140	2	0.87	127391470	7838	39.71	16150	16460	16150	20950	11310	16150	16253.06	1.74	0	-600	17250	16700	16370	15820	15490	16535	15655	74	4800	500	11300	10	1	14700000	2395	4.00	0.52	12	0.05	4068.00	31563.00	19000	20230831	-14.26	13700	20230314	18.91	19000	-14.26	20230831	13700	18.91	20230314	19000	-14.26	20230831	13700	18.91	20230314	1.32	N	018310	500	73 억		256194	N	N	0	N	00	N
85	20231214	130324	57	100.00	KOSDAQ		금속	N	N	N	N		N	16310	160	2	0.99	105856150	6512	32.99	16150	16460	16150	20950	11310	16150	16255.55	1.74	0	-574	17250	16700	16370	15820	15490	16535	15655	74	4800	500	11300	10	1	14700000	2398	4.01	0.52	12	0.04	4068.00	31563.00	19000	20230831	-14.16	13700	20230314	19.05	19000	-14.16	20230831	13700	19.05	20230314	19000	-14.16	20230831	13700	19.05	20230314	1.32	N	018310	500	73 억		256194	N	N	0	N	00	N
86	20231214	120331	57	100.00	KOSDAQ		금속	N	N	N	N		N	16300	150	2	0.93	65660680	4035	20.44	16150	16460	16150	20950	11310	16150	16272.78	1.74	0	-562	17250	16700	16370	15820	15490	16535	15655	74	4800	500	11300	10	1	14700000	2396	4.01	0.52	12	0.03	4068.00	31563.00	19000	20230831	-14.21	13700	20230314	18.98	19000	-14.21	20230831	13700	18.98	20230314	19000	-14.21	20230831	13700	18.98	20230314	1.32	N	018310	500	73 억		256194	N	N	0	N	00	N
87	20231214	110322	57	100.00	KOSDAQ		금속	N	N	N	N		N	16250	100	2	0.62	59303990	3644	18.46	16150	16460	16150	20950	11310	16150	16274.42	1.74	0	-523	17250	16700	16370	15820	15490	16535	15655	74	4800	500	11300	10	1	14700000	2389	3.99	0.51	12	0.02	4068.00	31563.00	19000	20230831	-14.47	13700	20230314	18.61	19000	-14.47	20230831	13700	18.61	20230314	19000	-14.47	20230831	13700	18.61	20230314	1.32	N	018310	500	73 억		256194	N	N	0	N	00	N
88	20231214	100316	57	100.00	KOSDAQ		금속	N	N	N	N		N	16270	120	2	0.74	28606760	1755	8.89	16150	16460	16150	20950	11310	16150	16300.15	1.74	0	-227	17250	16700	16370	15820	15490	16535	15655	74	4800	500	11300	10	1	14700000	2392	4.00	0.52	12	0.01	4068.00	31563.00	19000	20230831	-14.37	13700	20230314	18.76	19000	-14.37	20230831	13700	18.76	20230314	19000	-14.37	20230831	13700	18.76	20230314	1.32	N	018310	500	73 억		256194	N	N	0	N	00	N
89	20231214	090307	57	100.00	KOSDAQ		금속	N	N	N	N		N	16300	150	2	0.93	2352680	145	0.73	16150	16300	16150	20950	11310	16150	16225.38	1.74	0	-62	17250	16700	16370	15820	15490	16535	15655	74	4800	500	11300	10	1	14700000	2396	4.01	0.52	12	0.00	4068.00	31563.00	19000	20230831	-14.21	13700	20230314	18.98	19000	-14.21	20230831	13700	18.98	20230314	19000	-14.21	20230831	13700	18.98	20230314	1.32	N	018310	500	73 억		256194	N	N	0	N	00	N
90	20231213	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	16150	-440	5	-2.65	319530890	19636	142.81	16920	16920	16040	21550	11620	16590	16276.80	1.74	0	400	16983	16786	16653	16456	16323	16720	16390	74	4960	500	11610	10	1	14700000	2374	3.97	0.51	12	0.13	4068.00	31563.00	19250	20221209	-16.10	13700	20230314	17.88	19000	-15.00	20230831	13700	17.88	20230314	19000	-15.00	20230831	13700	17.88	20230314	1.32	N	018310	500	73 억		256360	N	N	1	N	00	N
91	20231213	150325	57	100.00	KOSDAQ		금속	N	N	N	N		N	16140	-450	5	-2.71	291906470	17925	130.36	16920	16920	16040	21550	11620	16590	16284.88	1.74	0	539	16983	16786	16653	16456	16323	16720	16390	74	4960	500	11610	10	1	14700000	2373	3.97	0.51	12	0.12	4068.00	31563.00	19250	20221209	-16.16	13700	20230314	17.81	19000	-15.05	20230831	13700	17.81	20230314	19000	-15.05	20230831	13700	17.81	20230314	1.32	N	018310	500	73 억		256360	N	N	1	N	00	N
92	20231213	140325	57	100.00	KOSDAQ		금속	N	N	N	N		N	16230	-360	5	-2.17	170633110	10414	75.74	16920	16920	16210	21550	11620	16590	16384.97	1.74	0	-78	16983	16786	16653	16456	16323	16720	16390	74	4960	500	11610	10	1	14700000	2386	3.99	0.51	12	0.07	4068.00	31563.00	19250	20221209	-15.69	13700	20230314	18.47	19000	-14.58	20230831	13700	18.47	20230314	19000	-14.58	20230831	13700	18.47	20230314	1.32	N	018310	500	73 억		256360	N	N	1	N	00	N
93	20231213	130323	57	100.00	KOSDAQ		금속	N	N	N	N		N	16400	-190	5	-1.15	99912640	6073	44.17	16920	16920	16340	21550	11620	16590	16451.94	1.74	0	-838	16983	16786	16653	16456	16323	16720	16390	74	4960	500	11610	10	1	14700000	2411	4.03	0.52	12	0.04	4068.00	31563.00	19250	20221209	-14.81	13700	20230314	19.71	19000	-13.68	20230831	13700	19.71	20230314	19000	-13.68	20230831	13700	19.71	20230314	1.32	N	018310	500	73 억		256360	N	N	1	N	00	N
94	20231213	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	16460	-130	5	-0.78	57159890	3469	25.23	16920	16920	16350	21550	11620	16590	16477.34	1.74	0	-1465	16983	16786	16653	16456	16323	16720	16390	74	4960	500	11610	10	1	14700000	2420	4.05	0.52	12	0.02	4068.00	31563.00	19250	20221209	-14.49	13700	20230314	20.15	19000	-13.37	20230831	13700	20.15	20230314	19000	-13.37	20230831	13700	20.15	20230314	1.32	N	018310	500	73 억		256360	N	N	1	N	00	N
95	20231213	110323	57	100.00	KOSDAQ		금속	N	N	N	N		N	16500	-90	5	-0.54	48338070	2933	21.33	16920	16920	16350	21550	11620	16590	16480.76	1.74	0	-1290	16983	16786	16653	16456	16323	16720	16390	74	4960	500	11610	10	1	14700000	2426	4.06	0.52	12	0.02	4068.00	31563.00	19250	20221209	-14.29	13700	20230314	20.44	19000	-13.16	20230831	13700	20.44	20230314	19000	-13.16	20230831	13700	20.44	20230314	1.32	N	018310	500	73 억		256360	N	N	1	N	00	N
96	20231213	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	16410	-180	5	-1.08	37993530	2303	16.75	16920	16920	16350	21550	11620	16590	16497.41	1.74	0	-888	16983	16786	16653	16456	16323	16720	16390	74	4960	500	11610	10	1	14700000	2412	4.03	0.52	12	0.02	4068.00	31563.00	19250	20221209	-14.75	13700	20230314	19.78	19000	-13.63	20230831	13700	19.78	20230314	19000	-13.63	20230831	13700	19.78	20230314	1.32	N	018310	500	73 억		256360	N	N	1	N	00	N
97	20231213	090320	57	100.00	KOSDAQ		금속	N	N	N	N		N	16600	10	2	0.06	3688990	219	1.59	16920	16920	16600	21550	11620	16590	16844.70	1.74	0	-54	16983	16786	16653	16456	16323	16720	16390	74	4960	500	11610	10	1	14700000	2440	4.08	0.53	12	0.00	4068.00	31563.00	19250	20221209	-13.77	13700	20230314	21.17	19000	-12.63	20230831	13700	21.17	20230314	19000	-12.63	20230831	13700	21.17	20230314	1.32	N	018310	500	73 억		256360	N	N	1	N	00	N
98	20231212	160310	57	100.00	KOSDAQ		금속	N	N	N	N		N	16590	-100	5	-0.60	228168230	13750	87.98	16850	16850	16520	21650	11690	16690	16594.07	1.74	0	325	17123	16906	16713	16496	16303	16810	16400	74	4960	500	11680	10	1	14700000	2439	4.08	0.53	12	0.09	4068.00	31563.00	19650	20221208	-15.57	13700	20230314	21.09	19000	-12.68	20230831	13700	21.09	20230314	19000	-12.68	20230831	13700	21.09	20230314	1.35	N	018310	500	73 억		256445	N	N	1	N	00	N
99	20231212	150315	57	100.00	KOSDAQ		금속	N	N	N	N		N	16640	-50	5	-0.30	222825290	13428	85.92	16850	16850	16520	21650	11690	16690	16594.08	1.74	0	305	17123	16906	16713	16496	16303	16810	16400	74	4960	500	11680	10	1	14700000	2446	4.09	0.53	12	0.09	4068.00	31563.00	19650	20221208	-15.32	13700	20230314	21.46	19000	-12.42	20230831	13700	21.46	20230314	19000	-12.42	20230831	13700	21.46	20230314	1.35	N	018310	500	73 억		256445	N	N	0	N	00	N
100	20231212	140304	57	100.00	KOSDAQ		금속	N	N	N	N		N	16630	-60	5	-0.36	198027980	11933	76.36	16850	16850	16520	21650	11690	16690	16594.99	1.74	0	-199	17123	16906	16713	16496	16303	16810	16400	74	4960	500	11680	10	1	14700000	2445	4.09	0.53	12	0.08	4068.00	31563.00	19650	20221208	-15.37	13700	20230314	21.39	19000	-12.47	20230831	13700	21.39	20230314	19000	-12.47	20230831	13700	21.39	20230314	1.35	N	018310	500	73 억		256445	N	N	0	N	00	N
101	20231212	130301	57	100.00	KOSDAQ		금속	N	N	N	N		N	16600	-90	5	-0.54	188090610	11335	72.53	16850	16850	16520	21650	11690	16690	16593.79	1.74	0	-281	17123	16906	16713	16496	16303	16810	16400	74	4960	500	11680	10	1	14700000	2440	4.08	0.53	12	0.08	4068.00	31563.00	19650	20221208	-15.52	13700	20230314	21.17	19000	-12.63	20230831	13700	21.17	20230314	19000	-12.63	20230831	13700	21.17	20230314	1.35	N	018310	500	73 억		256445	N	N	0	N	00	N
102	20231212	120300	57	100.00	KOSDAQ		금속	N	N	N	N		N	16540	-150	5	-0.90	156033070	9398	60.14	16850	16850	16520	21650	11690	16690	16602.80	1.74	0	-735	17123	16906	16713	16496	16303	16810	16400	74	4960	500	11680	10	1	14700000	2431	4.07	0.52	12	0.06	4068.00	31563.00	19650	20221208	-15.83	13700	20230314	20.73	19000	-12.95	20230831	13700	20.73	20230314	19000	-12.95	20230831	13700	20.73	20230314	1.35	N	018310	500	73 억		256445	N	N	0	N	00	N
103	20231212	110303	57	100.00	KOSDAQ		금속	N	N	N	N		N	16710	20	2	0.12	30832430	1848	11.82	16850	16850	16640	21650	11690	16690	16684.22	1.74	0	-595	17123	16906	16713	16496	16303	16810	16400	74	4960	500	11680	10	1	14700000	2456	4.11	0.53	12	0.01	4068.00	31563.00	19650	20221208	-14.96	13700	20230314	21.97	19000	-12.05	20230831	13700	21.97	20230314	19000	-12.05	20230831	13700	21.97	20230314	1.35	N	018310	500	73 억		256445	N	N	0	N	00	N
104	20231212	100315	57	100.00	KOSDAQ		금속	N	N	N	N		N	16640	-50	5	-0.30	21300320	1277	8.17	16850	16850	16640	21650	11690	16690	16679.97	1.74	0	-488	17123	16906	16713	16496	16303	16810	16400	74	4960	500	11680	10	1	14700000	2446	4.09	0.53	12	0.01	4068.00	31563.00	19650	20221208	-15.32	13700	20230314	21.46	19000	-12.42	20230831	13700	21.46	20230314	19000	-12.42	20230831	13700	21.46	20230314	1.35	N	018310	500	73 억		256445	N	N	0	N	00	N
105	20231212	090311	57	100.00	KOSDAQ		금속	N	N	N	N		N	16850	160	2	0.96	50550	3	0.02	16850	16850	16850	21650	11690	16690	16850.00	1.74	0	0	17123	16906	16713	16496	16303	16810	16400	74	4960	500	11680	10	1	14700000	2477	4.14	0.53	12	0.00	4068.00	31563.00	19650	20221208	-14.25	13700	20230314	22.99	19000	-11.32	20230831	13700	22.99	20230314	19000	-11.32	20230831	13700	22.99	20230314	1.35	N	018310	500	73 억		256445	N	N	0	N	00	N
106	20231211	160313	57	100.00	KOSDAQ		금속	N	N	N	N		N	16690	0	3	0.00	261493460	15628	136.22	16740	16930	16520	21650	11690	16690	16732.78	1.69	-2831	5189	16863	16776	16663	16576	16463	16720	16520	74	4960	500	11680	10	1	14700000	2453	4.10	0.53	12	0.11	4068.00	31563.00	20050	20221207	-16.76	13700	20230314	21.82	19000	-12.16	20230831	13700	21.82	20230314	19000	-12.16	20230831	13700	21.82	20230314	1.37	N	018310	500	73 억		248566	N	N	0	N	00	N
107	20231211	150312	57	100.00	KOSDAQ		금속	N	N	N	N		N	16700	10	2	0.06	238730440	14264	124.33	16740	16930	16520	21650	11690	16690	16736.57	1.69	-2831	5111	16863	16776	16663	16576	16463	16720	16520	74	4960	500	11680	10	1	14700000	2455	4.11	0.53	12	0.10	4068.00	31563.00	20050	20221207	-16.71	13700	20230314	21.90	19000	-12.11	20230831	13700	21.90	20230314	19000	-12.11	20230831	13700	21.90	20230314	1.37	N	018310	500	73 억		248566	N	N	0	N	00	N
108	20231211	140311	57	100.00	KOSDAQ		금속	N	N	N	N		N	16670	-20	5	-0.12	229367430	13703	119.44	16740	16930	16520	21650	11690	16690	16738.48	1.69	-2831	5118	16863	16776	16663	16576	16463	16720	16520	74	4960	500	11680	10	1	14700000	2450	4.10	0.53	12	0.09	4068.00	31563.00	20050	20221207	-16.86	13700	20230314	21.68	19000	-12.26	20230831	13700	21.68	20230314	19000	-12.26	20230831	13700	21.68	20230314	1.37	N	018310	500	73 억		248566	N	N	0	N	00	N
109	20231211	130313	57	100.00	KOSDAQ		금속	N	N	N	N		N	16740	50	2	0.30	192714050	11504	100.27	16740	16930	16520	21650	11690	16690	16751.92	1.69	-2831	5111	16863	16776	16663	16576	16463	16720	16520	74	4960	500	11680	10	1	14700000	2461	4.12	0.53	12	0.08	4068.00	31563.00	20050	20221207	-16.51	13700	20230314	22.19	19000	-11.89	20230831	13700	22.19	20230314	19000	-11.89	20230831	13700	22.19	20230314	1.37	N	018310	500	73 억		248566	N	N	0	N	00	N
110	20231211	120313	57	100.00	KOSDAQ		금속	N	N	N	N		N	16750	60	2	0.36	181098480	10809	94.21	16740	16930	16520	21650	11690	16690	16754.42	1.69	-2831	4853	16863	16776	16663	16576	16463	16720	16520	74	4960	500	11680	10	1	14700000	2462	4.12	0.53	12	0.07	4068.00	31563.00	20050	20221207	-16.46	13700	20230314	22.26	19000	-11.84	20230831	13700	22.26	20230314	19000	-11.84	20230831	13700	22.26	20230314	1.37	N	018310	500	73 억		248566	N	N	0	N	00	N
111	20231211	110312	57	100.00	KOSDAQ		금속	N	N	N	N		N	16870	180	2	1.08	124097080	7421	64.68	16740	16870	16520	21650	11690	16690	16722.42	1.69	-2831	4174	16863	16776	16663	16576	16463	16720	16520	74	4960	500	11680	10	1	14700000	2480	4.15	0.53	12	0.05	4068.00	31563.00	20050	20221207	-15.86	13700	20230314	23.14	19000	-11.21	20230831	13700	23.14	20230314	19000	-11.21	20230831	13700	23.14	20230314	1.37	N	018310	500	73 억		248566	N	N	0	N	00	N
112	20231211	100312	57	100.00	KOSDAQ		금속	N	N	N	N		N	16750	60	2	0.36	40483390	2424	21.13	16740	16800	16520	21650	11690	16690	16701.07	1.69	-2831	1434	16863	16776	16663	16576	16463	16720	16520	74	4960	500	11680	10	1	14700000	2462	4.12	0.53	12	0.02	4068.00	31563.00	20050	20221207	-16.46	13700	20230314	22.26	19000	-11.84	20230831	13700	22.26	20230314	19000	-11.84	20230831	13700	22.26	20230314	1.37	N	018310	500	73 억		248566	N	N	0	N	00	N
113	20231211	090313	57	100.00	KOSDAQ		금속	N	N	N	N		N	16520	-170	5	-1.02	7362180	441	3.84	16740	16740	16520	21650	11690	16690	16694.29	1.69	-2831	-300	16863	16776	16663	16576	16463	16720	16520	74	4960	500	11680	10	1	14700000	2428	4.06	0.52	12	0.00	4068.00	31563.00	20050	20221207	-17.61	13700	20230314	20.58	19000	-13.05	20230831	13700	20.58	20230314	19000	-13.05	20230831	13700	20.58	20230314	1.37	N	018310	500	73 억		248566	N	N	0	N	00	N
114	20231208	160309	57	100.00	KOSDAQ		금속	N	N	N	N		N	16690	50	2	0.30	190675950	11463	155.92	16750	16750	16550	21600	11650	16640	16633.73	1.69	0	2584	17073	16856	16513	16296	15953	16685	16125	74	4960	500	11640	10	1	14700000	2453	4.10	0.53	12	0.08	4068.00	31563.00	20150	20221206	-17.17	13700	20230314	21.82	19000	-12.16	20230831	13700	21.82	20230314	19650	-15.06	20221208	13700	21.82	20230314	1.36	N	018310	500	73 억		248566	N	N	0	N	00	N
115	20231208	150311	57	100.00	KOSDAQ		금속	N	N	N	N		N	16700	60	2	0.36	184650490	11102	151.01	16750	16750	16550	21600	11650	16640	16632.18	1.69	0	2532	17073	16856	16513	16296	15953	16685	16125	74	4960	500	11640	10	1	14700000	2455	4.11	0.53	12	0.08	4068.00	31563.00	20150	20221206	-17.12	13700	20230314	21.90	19000	-12.11	20230831	13700	21.90	20230314	19650	-15.01	20221208	13700	21.90	20230314	1.36	N	018310	500	73 억		248566	N	N	0	N	00	N
116	20231208	140309	57	100.00	KOSDAQ		금속	N	N	N	N		N	16690	50	2	0.30	175554310	10557	143.59	16750	16750	16550	21600	11650	16640	16629.19	1.69	0	2221	17073	16856	16513	16296	15953	16685	16125	74	4960	500	11640	10	1	14700000	2453	4.10	0.53	12	0.07	4068.00	31563.00	20150	20221206	-17.17	13700	20230314	21.82	19000	-12.16	20230831	13700	21.82	20230314	19650	-15.06	20221208	13700	21.82	20230314	1.36	N	018310	500	73 억		248566	N	N	0	N	00	N
117	20231208	130310	57	100.00	KOSDAQ		금속	N	N	N	N		N	16630	-10	5	-0.06	139325210	8373	113.89	16750	16750	16560	21600	11650	16640	16639.82	1.69	0	910	17073	16856	16513	16296	15953	16685	16125	74	4960	500	11640	10	1	14700000	2445	4.09	0.53	12	0.06	4068.00	31563.00	20150	20221206	-17.47	13700	20230314	21.39	19000	-12.47	20230831	13700	21.39	20230314	19650	-15.37	20221208	13700	21.39	20230314	1.36	N	018310	500	73 억		248566	N	N	0	N	00	N
118	20231208	120306	57	100.00	KOSDAQ		금속	N	N	N	N		N	16690	50	2	0.30	61914230	3718	50.57	16750	16750	16560	21600	11650	16640	16652.56	1.69	0	-140	17073	16856	16513	16296	15953	16685	16125	74	4960	500	11640	10	1	14700000	2453	4.10	0.53	12	0.03	4068.00	31563.00	20150	20221206	-17.17	13700	20230314	21.82	19000	-12.16	20230831	13700	21.82	20230314	19650	-15.06	20221208	13700	21.82	20230314	1.36	N	018310	500	73 억		248566	N	N	0	N	00	N
119	20231208	110305	57	100.00	KOSDAQ		금속	N	N	N	N		N	16700	60	2	0.36	52177910	3134	42.63	16750	16750	16560	21600	11650	16640	16648.98	1.69	0	21	17073	16856	16513	16296	15953	16685	16125	74	4960	500	11640	10	1	14700000	2455	4.11	0.53	12	0.02	4068.00	31563.00	20150	20221206	-17.12	13700	20230314	21.90	19000	-12.11	20230831	13700	21.90	20230314	19650	-15.01	20221208	13700	21.90	20230314	1.36	N	018310	500	73 억		248566	N	N	0	N	00	N
120	20231208	100310	57	100.00	KOSDAQ		금속	N	N	N	N		N	16650	10	2	0.06	40234530	2417	32.88	16750	16750	16560	21600	11650	16640	16646.47	1.69	0	10	17073	16856	16513	16296	15953	16685	16125	74	4960	500	11640	10	1	14700000	2448	4.09	0.53	12	0.02	4068.00	31563.00	20150	20221206	-17.37	13700	20230314	21.53	19000	-12.37	20230831	13700	21.53	20230314	19650	-15.27	20221208	13700	21.53	20230314	1.36	N	018310	500	73 억		248566	N	N	0	N	00	N
121	20231208	090307	57	100.00	KOSDAQ		금속	N	N	N	N		N	16730	90	2	0.54	1757720	105	1.43	16750	16750	16560	21600	11650	16640	16740.19	1.69	0	-42	17073	16856	16513	16296	15953	16685	16125	74	4960	500	11640	10	1	14700000	2459	4.11	0.53	12	0.00	4068.00	31563.00	20150	20221206	-16.97	13700	20230314	22.12	19000	-11.95	20230831	13700	22.12	20230314	19650	-14.86	20221208	13700	22.12	20230314	1.36	N	018310	500	73 억		248566	N	N	0	N	00	N
122	20231207	160307	57	100.00	KOSDAQ		금속	N	N	N	N		N	16640	-10	5	-0.06	119803130	7298	49.01	16730	16730	16170	21600	11660	16650	16415.89	1.68	0	1820	16823	16736	16563	16476	16303	16780	16520	74	4950	500	11650	10	1	14700000	2446	4.09	0.53	12	0.05	4068.00	31563.00	20150	20221206	-17.42	13700	20230314	21.46	19000	-12.42	20230831	13700	21.46	20230314	20050	-17.01	20221207	13700	21.46	20230314	1.35	N	018310	500	73 억		247261	N	N	0	N	00	N
123	20231207	150308	57	100.00	KOSDAQ		금속	N	N	N	N		N	16620	-30	5	-0.18	117242300	7144	47.97	16730	16730	16170	21600	11660	16650	16411.30	1.68	0	1836	16823	16736	16563	16476	16303	16780	16520	74	4950	500	11650	10	1	14700000	2443	4.09	0.53	12	0.05	4068.00	31563.00	20150	20221206	-17.52	13700	20230314	21.31	19000	-12.53	20230831	13700	21.31	20230314	20050	-17.11	20221207	13700	21.31	20230314	1.35	N	018310	500	73 억		247261	N	N	0	N	00	N
124	20231207	140308	57	100.00	KOSDAQ		금속	N	N	N	N		N	16630	-20	5	-0.12	112260390	6844	45.96	16730	16730	16170	21600	11660	16650	16402.75	1.68	0	1821	16823	16736	16563	16476	16303	16780	16520	74	4950	500	11650	10	1	14700000	2445	4.09	0.53	12	0.05	4068.00	31563.00	20150	20221206	-17.47	13700	20230314	21.39	19000	-12.47	20230831	13700	21.39	20230314	20050	-17.06	20221207	13700	21.39	20230314	1.35	N	018310	500	73 억		247261	N	N	0	N	00	N
125	20231207	130307	57	100.00	KOSDAQ		금속	N	N	N	N		N	16590	-60	5	-0.36	106571580	6502	43.66	16730	16730	16170	21600	11660	16650	16390.58	1.68	0	1731	16823	16736	16563	16476	16303	16780	16520	74	4950	500	11650	10	1	14700000	2439	4.08	0.53	12	0.04	4068.00	31563.00	20150	20221206	-17.67	13700	20230314	21.09	19000	-12.68	20230831	13700	21.09	20230314	20050	-17.26	20221207	13700	21.09	20230314	1.35	N	018310	500	73 억		247261	N	N	0	N	00	N
126	20231207	120308	57	100.00	KOSDAQ		금속	N	N	N	N		N	16590	-60	5	-0.36	102513050	6257	42.02	16730	16730	16170	21600	11660	16650	16383.74	1.68	0	1558	16823	16736	16563	16476	16303	16780	16520	74	4950	500	11650	10	1	14700000	2439	4.08	0.53	12	0.04	4068.00	31563.00	20150	20221206	-17.67	13700	20230314	21.09	19000	-12.68	20230831	13700	21.09	20230314	20050	-17.26	20221207	13700	21.09	20230314	1.35	N	018310	500	73 억		247261	N	N	0	N	00	N
127	20231207	110304	57	100.00	KOSDAQ		금속	N	N	N	N		N	16500	-150	5	-0.90	100317540	6124	41.12	16730	16730	16170	21600	11660	16650	16381.05	1.68	0	1508	16823	16736	16563	16476	16303	16780	16520	74	4950	500	11650	10	1	14700000	2426	4.06	0.52	12	0.04	4068.00	31563.00	20150	20221206	-18.11	13700	20230314	20.44	19000	-13.16	20230831	13700	20.44	20230314	20050	-17.71	20221207	13700	20.44	20230314	1.35	N	018310	500	73 억		247261	N	N	0	N	00	N
128	20231207	100306	57	100.00	KOSDAQ		금속	N	N	N	N		N	16550	-100	5	-0.60	83281310	5090	34.18	16730	16730	16170	21600	11660	16650	16361.75	1.68	0	1298	16823	16736	16563	16476	16303	16780	16520	74	4950	500	11650	10	1	14700000	2433	4.07	0.52	12	0.03	4068.00	31563.00	20150	20221206	-17.87	13700	20230314	20.80	19000	-12.89	20230831	13700	20.80	20230314	20050	-17.46	20221207	13700	20.80	20230314	1.35	N	018310	500	73 억		247261	N	N	0	N	00	N
129	20231207	090307	57	100.00	KOSDAQ		금속	N	N	N	N		N	16720	70	2	0.42	1437910	86	0.58	16730	16730	16520	21600	11660	16650	16719.88	1.68	0	-20	16823	16736	16563	16476	16303	16780	16520	74	4950	500	11650	10	1	14700000	2458	4.11	0.53	12	0.00	4068.00	31563.00	20150	20221206	-17.02	13700	20230314	22.04	19000	-12.00	20230831	13700	22.04	20230314	20050	-16.61	20221207	13700	22.04	20230314	1.35	N	018310	500	73 억		247261	N	N	0	N	00	N
130	20231206	160302	57	100.00	KOSDAQ		금속	N	N	N	N		N	16650	140	2	0.85	244789890	14856	308.92	16420	16650	16390	21450	11560	16510	16477.51	1.68	0	1173	16770	16640	16550	16420	16330	16595	16375	74	4940	500	11550	10	1	14700000	2448	4.09	0.53	12	0.10	4068.00	31563.00	21000	20221202	-20.71	13700	20230314	21.53	19000	-12.37	20230831	13700	21.53	20230314	20150	-17.37	20221206	13700	21.53	20230314	1.36	N	018310	500	73 억		246351	N	N	0	N	00	N
131	20231206	150309	57	100.00	KOSDAQ		금속	N	N	N	N		N	16520	10	2	0.06	222891430	13535	281.45	16420	16580	16390	21450	11560	16510	16467.78	1.68	0	678	16770	16640	16550	16420	16330	16595	16375	74	4940	500	11550	10	1	14700000	2428	4.06	0.52	12	0.09	4068.00	31563.00	21000	20221202	-21.33	13700	20230314	20.58	19000	-13.05	20230831	13700	20.58	20230314	20150	-18.01	20221206	13700	20.58	20230314	1.36	N	018310	500	73 억		246351	N	N	0	N	00	N
132	20231206	140306	57	100.00	KOSDAQ		금속	N	N	N	N		N	16490	-20	5	-0.12	73578950	4464	92.83	16420	16580	16420	21450	11560	16510	16482.74	1.68	0	-737	16770	16640	16550	16420	16330	16595	16375	74	4940	500	11550	10	1	14700000	2424	4.05	0.52	12	0.03	4068.00	31563.00	21000	20221202	-21.48	13700	20230314	20.36	19000	-13.21	20230831	13700	20.36	20230314	20150	-18.16	20221206	13700	20.36	20230314	1.36	N	018310	500	73 억		246351	N	N	0	N	00	N
133	20231206	130306	57	100.00	KOSDAQ		금속	N	N	N	N		N	16450	-60	5	-0.36	68113090	4132	85.92	16420	16580	16420	21450	11560	16510	16484.29	1.68	0	-718	16770	16640	16550	16420	16330	16595	16375	74	4940	500	11550	10	1	14700000	2418	4.04	0.52	12	0.03	4068.00	31563.00	21000	20221202	-21.67	13700	20230314	20.07	19000	-13.42	20230831	13700	20.07	20230314	20150	-18.36	20221206	13700	20.07	20230314	1.36	N	018310	500	73 억		246351	N	N	0	N	00	N
134	20231206	120303	57	100.00	KOSDAQ		금속	N	N	N	N		N	16470	-40	5	-0.24	57952550	3515	73.09	16420	16580	16420	21450	11560	16510	16487.21	1.68	0	-588	16770	16640	16550	16420	16330	16595	16375	74	4940	500	11550	10	1	14700000	2421	4.05	0.52	12	0.02	4068.00	31563.00	21000	20221202	-21.57	13700	20230314	20.22	19000	-13.32	20230831	13700	20.22	20230314	20150	-18.26	20221206	13700	20.22	20230314	1.36	N	018310	500	73 억		246351	N	N	0	N	00	N
135	20231206	110308	57	100.00	KOSDAQ		금속	N	N	N	N		N	16440	-70	5	-0.42	46314710	2808	58.39	16420	16580	16420	21450	11560	16510	16493.84	1.68	0	-520	16770	16640	16550	16420	16330	16595	16375	74	4940	500	11550	10	1	14700000	2417	4.04	0.52	12	0.02	4068.00	31563.00	21000	20221202	-21.71	13700	20230314	20.00	19000	-13.47	20230831	13700	20.00	20230314	20150	-18.41	20221206	13700	20.00	20230314	1.36	N	018310	500	73 억		246351	N	N	0	N	00	N
136	20231206	100305	57	100.00	KOSDAQ		금속	N	N	N	N		N	16540	30	2	0.18	29650510	1796	37.35	16420	16580	16420	21450	11560	16510	16509.19	1.68	0	-338	16770	16640	16550	16420	16330	16595	16375	74	4940	500	11550	10	1	14700000	2431	4.07	0.52	12	0.01	4068.00	31563.00	21000	20221202	-21.24	13700	20230314	20.73	19000	-12.95	20230831	13700	20.73	20230314	20150	-17.92	20221206	13700	20.73	20230314	1.36	N	018310	500	73 억		246351	N	N	0	N	00	N
137	20231206	090305	57	100.00	KOSDAQ		금속	N	N	N	N		N	16510	0	3	0.00	1495210	91	1.89	16420	16510	16420	21450	11560	16510	16430.88	1.68	0	0	16770	16640	16550	16420	16330	16595	16375	74	4940	500	11550	10	1	14700000	2427	4.06	0.52	12	0.00	4068.00	31563.00	21000	20221202	-21.38	13700	20230314	20.51	19000	-13.11	20230831	13700	20.51	20230314	20150	-18.06	20221206	13700	20.51	20230314	1.36	N	018310	500	73 억		246351	N	N	0	N	00	N
138	20231205	160306	57	100.00	KOSDAQ		금속	N	N	N	N		N	16510	-100	5	-0.60	79593450	4808	48.24	16520	16680	16460	21550	11630	16610	16557.04	1.68	0	-754	17303	16956	16773	16426	16243	16865	16335	74	4940	500	11620	10	1	14700000	2427	4.06	0.52	12	0.03	4068.00	31563.00	21400	20221201	-22.85	13700	20230314	20.51	19000	-13.11	20230831	13700	20.51	20230314	20150	-18.06	20221206	13700	20.51	20230314	1.35	N	018310	500	73 억		247166	N	N	0	N	00	N
139	20231205	150306	57	100.00	KOSDAQ		금속	N	N	N	N		N	16540	-70	5	-0.42	65817970	3974	39.87	16520	16680	16460	21550	11630	16610	16562.15	1.68	0	-623	17303	16956	16773	16426	16243	16865	16335	74	4940	500	11620	10	1	14700000	2431	4.07	0.52	12	0.03	4068.00	31563.00	21400	20221201	-22.71	13700	20230314	20.73	19000	-12.95	20230831	13700	20.73	20230314	20150	-17.92	20221206	13700	20.73	20230314	1.35	N	018310	500	73 억		247166	N	N	0	N	00	N
140	20231205	140306	57	100.00	KOSDAQ		금속	N	N	N	N		N	16630	20	2	0.12	51837270	3130	31.40	16520	16680	16460	21550	11630	16610	16561.43	1.68	0	55	17303	16956	16773	16426	16243	16865	16335	74	4940	500	11620	10	1	14700000	2445	4.09	0.53	12	0.02	4068.00	31563.00	21400	20221201	-22.29	13700	20230314	21.39	19000	-12.47	20230831	13700	21.39	20230314	20150	-17.47	20221206	13700	21.39	20230314	1.35	N	018310	500	73 억		247166	N	N	0	N	00	N
141	20231205	130306	57	100.00	KOSDAQ		금속	N	N	N	N		N	16590	-20	5	-0.12	31061870	1879	18.85	16520	16680	16460	21550	11630	16610	16531.06	1.68	0	72	17303	16956	16773	16426	16243	16865	16335	74	4940	500	11620	10	1	14700000	2439	4.08	0.53	12	0.01	4068.00	31563.00	21400	20221201	-22.48	13700	20230314	21.09	19000	-12.68	20230831	13700	21.09	20230314	20150	-17.67	20221206	13700	21.09	20230314	1.35	N	018310	500	73 억		247166	N	N	0	N	00	N
142	20231205	120304	57	100.00	KOSDAQ		금속	N	N	N	N		N	16550	-60	5	-0.36	25446720	1540	15.45	16520	16680	16460	21550	11630	16610	16523.84	1.68	0	-114	17303	16956	16773	16426	16243	16865	16335	74	4940	500	11620	10	1	14700000	2433	4.07	0.52	12	0.01	4068.00	31563.00	21400	20221201	-22.66	13700	20230314	20.80	19000	-12.89	20230831	13700	20.80	20230314	20150	-17.87	20221206	13700	20.80	20230314	1.35	N	018310	500	73 억		247166	N	N	0	N	00	N
143	20231205	110304	57	100.00	KOSDAQ		금속	N	N	N	N		N	16540	-70	5	-0.42	21426190	1297	13.01	16520	16680	16460	21550	11630	16610	16519.81	1.68	0	-113	17303	16956	16773	16426	16243	16865	16335	74	4940	500	11620	10	1	14700000	2431	4.07	0.52	12	0.01	4068.00	31563.00	21400	20221201	-22.71	13700	20230314	20.73	19000	-12.95	20230831	13700	20.73	20230314	20150	-17.92	20221206	13700	20.73	20230314	1.35	N	018310	500	73 억		247166	N	N	0	N	00	N
144	20231205	100304	57	100.00	KOSDAQ		금속	N	N	N	N		N	16500	-110	5	-0.66	15116350	915	9.18	16520	16680	16460	21550	11630	16610	16520.60	1.68	0	-107	17303	16956	16773	16426	16243	16865	16335	74	4940	500	11620	10	1	14700000	2426	4.06	0.52	12	0.01	4068.00	31563.00	21400	20221201	-22.90	13700	20230314	20.44	19000	-13.16	20230831	13700	20.44	20230314	20150	-18.11	20221206	13700	20.44	20230314	1.35	N	018310	500	73 억		247166	N	N	0	N	00	N
145	20231205	090303	57	100.00	KOSDAQ		금속	N	N	N	N		N	16680	70	2	0.42	2482800	150	1.50	16520	16680	16520	21550	11630	16610	16552.00	1.68	0	0	17303	16956	16773	16426	16243	16865	16335	74	4940	500	11620	10	1	14700000	2452	4.10	0.53	12	0.00	4068.00	31563.00	21400	20221201	-22.06	13700	20230314	21.75	19000	-12.21	20230831	13700	21.75	20230314	20150	-17.22	20221206	13700	21.75	20230314	1.35	N	018310	500	73 억		247166	N	N	0	N	00	N
146	20231204	160304	57	100.00	KOSDAQ		금속	N	N	N	N		N	16610	-280	5	-1.66	164736660	9885	112.18	16990	17120	16590	21950	11830	16890	16665.33	1.70	0	-4934	17136	17012	16806	16682	16476	17075	16745	74	5060	500	11820	10	1	14700000	2442	4.08	0.53	12	0.07	4068.00	31563.00	21700	20221130	-23.46	13700	20230314	21.24	19000	-12.58	20230831	13700	21.24	20230314	20150	-17.57	20221206	13700	21.24	20230314	1.36	N	018310	500	73 억		249449	N	N	0	N	00	N
147	20231204	150306	57	100.00	KOSDAQ		금속	N	N	N	N		N	16650	-240	5	-1.42	149828930	8988	102.00	16990	17120	16590	21950	11830	16890	16669.89	1.70	0	-4784	17136	17012	16806	16682	16476	17075	16745	74	5060	500	11820	10	1	14700000	2448	4.09	0.53	12	0.06	4068.00	31563.00	21700	20221130	-23.27	13700	20230314	21.53	19000	-12.37	20230831	13700	21.53	20230314	20150	-17.37	20221206	13700	21.53	20230314	1.36	N	018310	500	73 억		249449	N	N	0	N	00	N
148	20231204	140304	57	100.00	KOSDAQ		금속	N	N	N	N		N	16620	-270	5	-1.60	77778110	4651	52.78	16990	17120	16590	21950	11830	16890	16722.88	1.70	0	-2365	17136	17012	16806	16682	16476	17075	16745	74	5060	500	11820	10	1	14700000	2443	4.09	0.53	12	0.03	4068.00	31563.00	21700	20221130	-23.41	13700	20230314	21.31	19000	-12.53	20230831	13700	21.31	20230314	20150	-17.52	20221206	13700	21.31	20230314	1.36	N	018310	500	73 억		249449	N	N	0	N	00	N
149	20231204	130303	57	100.00	KOSDAQ		금속	N	N	N	N		N	16610	-280	5	-1.66	70997050	4243	48.15	16990	17120	16590	21950	11830	16890	16732.75	1.70	0	-2171	17136	17012	16806	16682	16476	17075	16745	74	5060	500	11820	10	1	14700000	2442	4.08	0.53	12	0.03	4068.00	31563.00	21700	20221130	-23.46	13700	20230314	21.24	19000	-12.58	20230831	13700	21.24	20230314	20150	-17.57	20221206	13700	21.24	20230314	1.36	N	018310	500	73 억		249449	N	N	0	N	00	N
150	20231204	120304	57	100.00	KOSDAQ		금속	N	N	N	N		N	16650	-240	5	-1.42	69052870	4126	46.82	16990	17120	16590	21950	11830	16890	16736.03	1.70	0	-2078	17136	17012	16806	16682	16476	17075	16745	74	5060	500	11820	10	1	14700000	2448	4.09	0.53	12	0.03	4068.00	31563.00	21700	20221130	-23.27	13700	20230314	21.53	19000	-12.37	20230831	13700	21.53	20230314	20150	-17.37	20221206	13700	21.53	20230314	1.36	N	018310	500	73 억		249449	N	N	0	N	00	N
151	20231204	110304	57	100.00	KOSDAQ		금속	N	N	N	N		N	16600	-290	5	-1.72	64835330	3872	43.94	16990	17120	16600	21950	11830	16890	16744.66	1.70	0	-2084	17136	17012	16806	16682	16476	17075	16745	74	5060	500	11820	10	1	14700000	2440	4.08	0.53	12	0.03	4068.00	31563.00	21700	20221130	-23.50	13700	20230314	21.17	19000	-12.63	20230831	13700	21.17	20230314	20150	-17.62	20221206	13700	21.17	20230314	1.36	N	018310	500	73 억		249449	N	N	0	N	00	N
152	20231204	100303	57	100.00	KOSDAQ		금속	N	N	N	N		N	16740	-150	5	-0.89	27219260	1617	18.35	16990	17120	16710	21950	11830	16890	16833.18	1.70	0	-925	17136	17012	16806	16682	16476	17075	16745	74	5060	500	11820	10	1	14700000	2461	4.12	0.53	12	0.01	4068.00	31563.00	21700	20221130	-22.86	13700	20230314	22.19	19000	-11.89	20230831	13700	22.19	20230314	20150	-16.92	20221206	13700	22.19	20230314	1.36	N	018310	500	73 억		249449	N	N	0	N	00	N
153	20231204	090303	57	100.00	KOSDAQ		금속	N	N	N	N		N	17050	160	2	0.95	4589650	270	3.06	16990	17120	16890	21950	11830	16890	16998.70	1.70	0	-138	17136	17012	16806	16682	16476	17075	16745	74	5060	500	11820	10	1	14700000	2506	4.19	0.54	12	0.00	4068.00	31563.00	21700	20221130	-21.43	13700	20230314	24.45	19000	-10.26	20230831	13700	24.45	20230314	20150	-15.38	20221206	13700	24.45	20230314	1.36	N	018310	500	73 억		249449	N	N	0	N	00	N
154	20231201	160303	57	100.00	KOSDAQ		금속	N	N	N	N		N	16890	70	2	0.42	147543040	8806	176.26	16820	16930	16600	21850	11780	16820	16754.82	1.69	0	1668	17020	16920	16760	16660	16500	16970	16710	74	5030	500	11770	10	1	14700000	2483	4.15	0.54	12	0.06	4068.00	31563.00	21700	20221130	-22.17	13700	20230314	23.28	19000	-11.11	20230831	13700	23.28	20230314	21400	-21.07	20221201	13700	23.28	20230314	1.35	N	018310	500	73 억		248518	N	N	0	N	00	N
155	20231201	150303	57	100.00	KOSDAQ		금속	N	N	N	N		N	16840	20	2	0.12	136409820	8146	163.05	16820	16930	16600	21850	11780	16820	16745.61	1.69	0	1833	17020	16920	16760	16660	16500	16970	16710	74	5030	500	11770	10	1	14700000	2475	4.14	0.53	12	0.06	4068.00	31563.00	21700	20221130	-22.40	13700	20230314	22.92	19000	-11.37	20230831	13700	22.92	20230314	21400	-21.31	20221201	13700	22.92	20230314	1.35	N	018310	500	73 억		248518	N	N	0	N	00	N
156	20231201	140303	57	100.00	KOSDAQ		금속	N	N	N	N		N	16810	-10	5	-0.06	134223920	8016	160.45	16820	16930	16600	21850	11780	16820	16744.49	1.69	0	1878	17020	16920	16760	16660	16500	16970	16710	74	5030	500	11770	10	1	14700000	2471	4.13	0.53	12	0.05	4068.00	31563.00	21700	20221130	-22.53	13700	20230314	22.70	19000	-11.53	20230831	13700	22.70	20230314	21400	-21.45	20221201	13700	22.70	20230314	1.35	N	018310	500	73 억		248518	N	N	0	N	00	N
157	20231201	130302	57	100.00	KOSDAQ		금속	N	N	N	N		N	16800	-20	5	-0.12	130039520	7767	155.46	16820	16930	16600	21850	11780	16820	16742.56	1.69	0	1758	17020	16920	16760	16660	16500	16970	16710	74	5030	500	11770	10	1	14700000	2470	4.13	0.53	12	0.05	4068.00	31563.00	21700	20221130	-22.58	13700	20230314	22.63	19000	-11.58	20230831	13700	22.63	20230314	21400	-21.50	20221201	13700	22.63	20230314	1.35	N	018310	500	73 억		248518	N	N	0	N	00	N
158	20231201	120304	57	100.00	KOSDAQ		금속	N	N	N	N		N	16820	0	3	0.00	119989450	7170	143.51	16820	16930	16600	21850	11780	16820	16734.92	1.69	0	1623	17020	16920	16760	16660	16500	16970	16710	74	5030	500	11770	10	1	14700000	2473	4.13	0.53	12	0.05	4068.00	31563.00	21700	20221130	-22.49	13700	20230314	22.77	19000	-11.47	20230831	13700	22.77	20230314	21400	-21.40	20221201	13700	22.77	20230314	1.35	N	018310	500	73 억		248518	N	N	0	N	00	N
159	20231201	110303	57	100.00	KOSDAQ		금속	N	N	N	N		N	16830	10	2	0.06	113046240	6757	135.25	16820	16930	16600	21850	11780	16820	16730.23	1.69	0	1437	17020	16920	16760	16660	16500	16970	16710	74	5030	500	11770	10	1	14700000	2474	4.14	0.53	12	0.05	4068.00	31563.00	21700	20221130	-22.44	13700	20230314	22.85	19000	-11.42	20230831	13700	22.85	20230314	21400	-21.36	20221201	13700	22.85	20230314	1.35	N	018310	500	73 억		248518	N	N	0	N	00	N
160	20231201	100304	57	100.00	KOSDAQ		금속	N	N	N	N		N	16810	-10	5	-0.06	72017530	4328	86.63	16820	16840	16600	21850	11780	16820	16639.87	1.69	0	1499	17020	16920	16760	16660	16500	16970	16710	74	5030	500	11770	10	1	14700000	2471	4.13	0.53	12	0.03	4068.00	31563.00	21700	20221130	-22.53	13700	20230314	22.70	19000	-11.53	20230831	13700	22.70	20230314	21400	-21.45	20221201	13700	22.70	20230314	1.35	N	018310	500	73 억		248518	N	N	0	N	00	N
161	20231201	090300	57	100.00	KOSDAQ		금속	N	N	N	N		N	16700	-120	5	-0.71	4177530	250	5.00	16820	16820	16700	21850	11780	16820	16709.68	1.69	0	-12	17020	16920	16760	16660	16500	16970	16710	74	5030	500	11770	10	1	14700000	2455	4.11	0.53	12	0.00	4068.00	31563.00	21700	20221130	-23.04	13700	20230314	21.90	19000	-12.11	20230831	13700	21.90	20230314	21400	-21.96	20221201	13700	21.90	20230314	1.35	N	018310	500	73 억		248518	N	N	0	N	00	N