KissMeData/096350/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	160816	57	100.00	KOSDAQ		금속	N	N	N	N		N	436	17	2	4.06	534351493	1247008	135.33	419	439	415	544	294	419	428.45	1.53	-37648	-37159	436	427	416	407	396	432	412	164	125	100	280	1	1	163761009	714	-10.14	2.44	12	0.76	-43.00	179.00	806	20230621	-45.91	261	20230314	67.05	806	-45.91	20230621	261	67.05	20230314	806	-45.91	20230621	261	67.05	20230314	0.00	N	096350	100	163 억		2505091	N	N	0	N	00	N
3	20231229	150811	57	100.00	KOSDAQ		금속	N	N	N	N		N	436	17	2	4.06	534351493	1247008	135.33	419	439	415	544	294	419	428.45	1.53	-37648	-37159	436	427	416	407	396	432	412	164	125	100	280	1	1	163761009	714	-10.14	2.44	12	0.76	-43.00	179.00	806	20230621	-45.91	261	20230314	67.05	806	-45.91	20230621	261	67.05	20230314	806	-45.91	20230621	261	67.05	20230314	0.00	N	096350	100	163 억		2505091	N	N	0	N	00	N
4	20231229	140810	57	100.00	KOSDAQ		금속	N	N	N	N		N	436	17	2	4.06	534351493	1247008	135.33	419	439	415	544	294	419	428.45	1.53	-37648	-37159	436	427	416	407	396	432	412	164	125	100	280	1	1	163761009	714	-10.14	2.44	12	0.76	-43.00	179.00	806	20230621	-45.91	261	20230314	67.05	806	-45.91	20230621	261	67.05	20230314	806	-45.91	20230621	261	67.05	20230314	0.00	N	096350	100	163 억		2505091	N	N	0	N	00	N
5	20231229	130811	57	100.00	KOSDAQ		금속	N	N	N	N		N	436	17	2	4.06	534351493	1247008	135.33	419	439	415	544	294	419	428.45	1.53	-37648	-37159	436	427	416	407	396	432	412	164	125	100	280	1	1	163761009	714	-10.14	2.44	12	0.76	-43.00	179.00	806	20230621	-45.91	261	20230314	67.05	806	-45.91	20230621	261	67.05	20230314	806	-45.91	20230621	261	67.05	20230314	0.00	N	096350	100	163 억		2505091	N	N	0	N	00	N
6	20231229	120813	57	100.00	KOSDAQ		금속	N	N	N	N		N	436	17	2	4.06	534351493	1247008	135.33	419	439	415	544	294	419	428.45	1.53	-37648	-37159	436	427	416	407	396	432	412	164	125	100	280	1	1	163761009	714	-10.14	2.44	12	0.76	-43.00	179.00	806	20230621	-45.91	261	20230314	67.05	806	-45.91	20230621	261	67.05	20230314	806	-45.91	20230621	261	67.05	20230314	0.00	N	096350	100	163 억		2505091	N	N	0	N	00	N
7	20231229	110737	57	100.00	KOSDAQ		금속	N	N	N	N		N	436	17	2	4.06	534351493	1247008	135.33	419	439	415	544	294	419	428.45	1.53	-37648	-37159	436	427	416	407	396	432	412	164	125	100	280	1	1	163761009	714	-10.14	2.44	12	0.76	-43.00	179.00	806	20230621	-45.91	261	20230314	67.05	806	-45.91	20230621	261	67.05	20230314	806	-45.91	20230621	261	67.05	20230314	0.00	N	096350	100	163 억		2505091	N	N	0	N	00	N
8	20231229	100744	57	100.00	KOSDAQ		금속	N	N	N	N		N	436	17	2	4.06	534351493	1247008	135.33	419	439	415	544	294	419	428.45	1.53	-37648	-37159	436	427	416	407	396	432	412	164	125	100	280	1	1	163761009	714	-10.14	2.44	12	0.76	-43.00	179.00	806	20230621	-45.91	261	20230314	67.05	806	-45.91	20230621	261	67.05	20230314	806	-45.91	20230621	261	67.05	20230314	0.00	N	096350	100	163 억		2505091	N	N	0	N	00	N
9	20231229	090745	57	100.00	KOSDAQ		금속	N	N	N	N		N	436	17	2	4.06	534351493	1247008	135.33	419	439	415	544	294	419	428.45	1.53	-37648	-37159	436	427	416	407	396	432	412	164	125	100	280	1	1	163761009	714	-10.14	2.44	12	0.76	-43.00	179.00	806	20230621	-45.91	261	20230314	67.05	806	-45.91	20230621	261	67.05	20230314	806	-45.91	20230621	261	67.05	20230314	0.00	N	096350	100	163 억		2505091	N	N	0	N	00	N
10	20231228	160736	57	100.00	KOSDAQ		금속	N	N	N	N		N	436	17	2	4.06	530219759	1237529	134.30	419	439	415	544	294	419	428.45	1.55	0	-37159	436	427	416	407	396	432	412	164	125	100	280	1	1	163761009	714	-10.14	2.44	12	0.76	-43.00	179.00	806	20230621	-45.91	261	20230314	67.05	806	-45.91	20230621	261	67.05	20230314	806	-45.91	20230621	261	67.05	20230314	0.00	N	096350	100	163 억		2542739	N	N	0	N	00	N
11	20231228	150743	57	100.00	KOSDAQ		금속	N	N	N	N		N	435	16	2	3.82	523196709	1221421	132.56	419	439	415	544	294	419	428.35	1.55	0	-42582	436	427	416	407	396	432	412	164	125	100	280	1	1	163761009	712	-10.12	2.43	12	0.75	-43.00	179.00	806	20230621	-46.03	261	20230314	66.67	806	-46.03	20230621	261	66.67	20230314	806	-46.03	20230621	261	66.67	20230314	0.00	N	096350	100	163 억		2542739	N	N	0	N	00	N
12	20231228	140736	57	100.00	KOSDAQ		금속	N	N	N	N		N	434	15	2	3.58	435815081	1020885	110.79	419	435	415	544	294	419	426.90	1.55	0	-56695	436	427	416	407	396	432	412	164	125	100	280	1	1	163761009	711	-10.09	2.42	12	0.62	-43.00	179.00	806	20230621	-46.15	261	20230314	66.28	806	-46.15	20230621	261	66.28	20230314	806	-46.15	20230621	261	66.28	20230314	0.00	N	096350	100	163 억		2542739	N	N	0	N	00	N
13	20231228	130736	57	100.00	KOSDAQ		금속	N	N	N	N		N	430	11	2	2.63	350476730	822961	89.31	419	435	415	544	294	419	425.87	1.55	0	-75936	436	427	416	407	396	432	412	164	125	100	280	1	1	163761009	704	-10.00	2.40	12	0.50	-43.00	179.00	806	20230621	-46.65	261	20230314	64.75	806	-46.65	20230621	261	64.75	20230314	806	-46.65	20230621	261	64.75	20230314	0.00	N	096350	100	163 억		2542739	N	N	0	N	00	N
14	20231228	120739	57	100.00	KOSDAQ		금속	N	N	N	N		N	426	7	2	1.67	295536191	694250	75.34	419	435	415	544	294	419	425.69	1.55	0	-70901	436	427	416	407	396	432	412	164	125	100	280	1	1	163761009	698	-9.91	2.38	12	0.42	-43.00	179.00	806	20230621	-47.15	261	20230314	63.22	806	-47.15	20230621	261	63.22	20230314	806	-47.15	20230621	261	63.22	20230314	0.00	N	096350	100	163 억		2542739	N	N	0	N	00	N
15	20231228	110740	57	100.00	KOSDAQ		금속	N	N	N	N		N	427	8	2	1.91	279405379	656317	71.23	419	435	415	544	294	419	425.72	1.55	0	-50130	436	427	416	407	396	432	412	164	125	100	280	1	1	163761009	699	-9.93	2.39	12	0.40	-43.00	179.00	806	20230621	-47.02	261	20230314	63.60	806	-47.02	20230621	261	63.60	20230314	806	-47.02	20230621	261	63.60	20230314	0.00	N	096350	100	163 억		2542739	N	N	0	N	00	N
16	20231228	100735	57	100.00	KOSDAQ		금속	N	N	N	N		N	427	8	2	1.91	191650997	449670	48.80	419	435	415	544	294	419	426.20	1.55	0	6070	436	427	416	407	396	432	412	164	125	100	280	1	1	163761009	699	-9.93	2.39	12	0.27	-43.00	179.00	806	20230621	-47.02	261	20230314	63.60	806	-47.02	20230621	261	63.60	20230314	806	-47.02	20230621	261	63.60	20230314	0.00	N	096350	100	163 억		2542739	N	N	0	N	00	N
17	20231228	090737	57	100.00	KOSDAQ		금속	N	N	N	N		N	415	-4	5	-0.95	12763572	30614	3.32	419	419	415	544	294	419	416.92	1.55	0	3765	436	427	416	407	396	432	412	164	125	100	280	1	1	163761009	680	-9.65	2.32	12	0.02	-43.00	179.00	806	20230621	-48.51	261	20230314	59.00	806	-48.51	20230621	261	59.00	20230314	806	-48.51	20230621	261	59.00	20230314	0.00	N	096350	100	163 억		2542739	N	N	0	N	00	N
18	20231227	160730	57	100.00	KOSDAQ		금속	N	N	N	N		N	419	14	2	3.46	337189646	815676	72.33	405	425	405	526	284	405	413.32	1.48	0	127977	412	408	403	399	394	406	397	164	121	100	270	1	1	163761009	686	-9.74	2.34	12	0.50	-43.00	179.00	806	20230621	-48.01	261	20230314	60.54	806	-48.01	20230621	261	60.54	20230314	806	-48.01	20230621	261	60.54	20230314	0.00	N	096350	100	163 억		2415742	N	N	0	N	00	N
19	20231227	150741	57	100.00	KOSDAQ		금속	N	N	N	N		N	420	15	2	3.70	322507559	780539	69.21	405	425	405	526	284	405	413.19	1.48	0	120861	412	408	403	399	394	406	397	164	121	100	270	1	1	163761009	688	-9.77	2.35	12	0.48	-43.00	179.00	806	20230621	-47.89	261	20230314	60.92	806	-47.89	20230621	261	60.92	20230314	806	-47.89	20230621	261	60.92	20230314	0.00	N	096350	100	163 억		2415742	N	N	0	N	00	N
20	20231227	140738	57	100.00	KOSDAQ		금속	N	N	N	N		N	412	7	2	1.73	168008146	410138	36.37	405	414	405	526	284	405	409.65	1.48	0	115532	412	408	403	399	394	406	397	164	121	100	270	1	1	163761009	675	-9.58	2.30	12	0.25	-43.00	179.00	806	20230621	-48.88	261	20230314	57.85	806	-48.88	20230621	261	57.85	20230314	806	-48.88	20230621	261	57.85	20230314	0.00	N	096350	100	163 억		2415742	N	N	0	N	00	N
21	20231227	130732	57	100.00	KOSDAQ		금속	N	N	N	N		N	413	8	2	1.98	150263731	367060	32.55	405	414	405	526	284	405	409.38	1.48	0	102013	412	408	403	399	394	406	397	164	121	100	270	1	1	163761009	676	-9.60	2.31	12	0.22	-43.00	179.00	806	20230621	-48.76	261	20230314	58.24	806	-48.76	20230621	261	58.24	20230314	806	-48.76	20230621	261	58.24	20230314	0.00	N	096350	100	163 억		2415742	N	N	0	N	00	N
22	20231227	120733	57	100.00	KOSDAQ		금속	N	N	N	N		N	411	6	2	1.48	108922526	266403	23.62	405	414	405	526	284	405	408.87	1.48	0	56650	412	408	403	399	394	406	397	164	121	100	270	1	1	163761009	673	-9.56	2.30	12	0.16	-43.00	179.00	806	20230621	-49.01	261	20230314	57.47	806	-49.01	20230621	261	57.47	20230314	806	-49.01	20230621	261	57.47	20230314	0.00	N	096350	100	163 억		2415742	N	N	0	N	00	N
23	20231227	110738	57	100.00	KOSDAQ		금속	N	N	N	N		N	411	6	2	1.48	94040982	230148	20.41	405	414	405	526	284	405	408.62	1.48	0	53864	412	408	403	399	394	406	397	164	121	100	270	1	1	163761009	673	-9.56	2.30	12	0.14	-43.00	179.00	806	20230621	-49.01	261	20230314	57.47	806	-49.01	20230621	261	57.47	20230314	806	-49.01	20230621	261	57.47	20230314	0.00	N	096350	100	163 억		2415742	N	N	0	N	00	N
24	20231227	100736	57	100.00	KOSDAQ		금속	N	N	N	N		N	414	9	2	2.22	68665643	168223	14.92	405	414	405	526	284	405	408.19	1.48	0	43795	412	408	403	399	394	406	397	164	121	100	270	1	1	163761009	678	-9.63	2.31	12	0.10	-43.00	179.00	806	20230621	-48.64	261	20230314	58.62	806	-48.64	20230621	261	58.62	20230314	806	-48.64	20230621	261	58.62	20230314	0.00	N	096350	100	163 억		2415742	N	N	0	N	00	N
25	20231227	090739	57	100.00	KOSDAQ		금속	N	N	N	N		N	409	4	2	0.99	9643088	23637	2.10	405	411	405	526	284	405	408.05	1.48	0	-3424	412	408	403	399	394	406	397	164	121	100	270	1	1	163761009	670	-9.51	2.28	12	0.01	-43.00	179.00	806	20230621	-49.26	261	20230314	56.70	806	-49.26	20230621	261	56.70	20230314	806	-49.26	20230621	261	56.70	20230314	0.00	N	096350	100	163 억		2415742	N	N	0	N	00	N
26	20231226	160739	57	100.00	KOSDAQ		금속	N	N	N	N		N	405	-2	5	-0.49	451642635	1125661	187.06	407	407	398	529	285	407	401.22	1.29	0	287942	422	414	409	401	396	412	399	164	122	100	270	1	1	163761009	663	-9.42	2.26	12	0.69	-43.00	179.00	806	20230621	-49.75	261	20230314	55.17	806	-49.75	20230621	261	55.17	20230314	806	-49.75	20230621	261	55.17	20230314	0.00	N	096350	100	163 억		2114332	N	N	0	N	00	N
27	20231226	150736	57	100.00	KOSDAQ		금속	N	N	N	N		N	405	-2	5	-0.49	434279818	1082779	179.93	407	407	398	529	285	407	401.08	1.29	0	286528	422	414	409	401	396	412	399	164	122	100	270	1	1	163761009	663	-9.42	2.26	12	0.66	-43.00	179.00	806	20230621	-49.75	261	20230314	55.17	806	-49.75	20230621	261	55.17	20230314	806	-49.75	20230621	261	55.17	20230314	0.00	N	096350	100	163 억		2114332	N	N	0	N	00	N
28	20231226	140738	57	100.00	KOSDAQ		금속	N	N	N	N		N	405	-2	5	-0.49	388179658	968625	160.96	407	407	398	529	285	407	400.75	1.29	0	218337	422	414	409	401	396	412	399	164	122	100	270	1	1	163761009	663	-9.42	2.26	12	0.59	-43.00	179.00	806	20230621	-49.75	261	20230314	55.17	806	-49.75	20230621	261	55.17	20230314	806	-49.75	20230621	261	55.17	20230314	0.00	N	096350	100	163 억		2114332	N	N	0	N	00	N
29	20231226	130737	57	100.00	KOSDAQ		금속	N	N	N	N		N	401	-6	5	-1.47	344479707	860512	143.00	407	407	398	529	285	407	400.32	1.29	0	180062	422	414	409	401	396	412	399	164	122	100	270	1	1	163761009	657	-9.33	2.24	12	0.53	-43.00	179.00	806	20230621	-50.25	261	20230314	53.64	806	-50.25	20230621	261	53.64	20230314	806	-50.25	20230621	261	53.64	20230314	0.00	N	096350	100	163 억		2114332	N	N	0	N	00	N
30	20231226	120736	57	100.00	KOSDAQ		금속	N	N	N	N		N	400	-7	5	-1.72	309436674	773113	128.47	407	407	398	529	285	407	400.25	1.29	0	171350	422	414	409	401	396	412	399	164	122	100	270	1	1	163761009	655	-9.30	2.23	12	0.47	-43.00	179.00	806	20230621	-50.37	261	20230314	53.26	806	-50.37	20230621	261	53.26	20230314	806	-50.37	20230621	261	53.26	20230314	0.00	N	096350	100	163 억		2114332	N	N	0	N	00	N
31	20231226	110740	57	100.00	KOSDAQ		금속	N	N	N	N		N	402	-5	5	-1.23	242646897	605923	100.69	407	407	398	529	285	407	400.46	1.29	0	154619	422	414	409	401	396	412	399	164	122	100	270	1	1	163761009	658	-9.35	2.25	12	0.37	-43.00	179.00	806	20230621	-50.12	261	20230314	54.02	806	-50.12	20230621	261	54.02	20230314	806	-50.12	20230621	261	54.02	20230314	0.00	N	096350	100	163 억		2114332	N	N	0	N	00	N
32	20231226	100736	57	100.00	KOSDAQ		금속	N	N	N	N		N	401	-6	5	-1.47	168999212	421754	70.09	407	407	399	529	285	407	400.71	1.29	0	131726	422	414	409	401	396	412	399	164	122	100	270	1	1	163761009	657	-9.33	2.24	12	0.26	-43.00	179.00	806	20230621	-50.25	261	20230314	53.64	806	-50.25	20230621	261	53.64	20230314	806	-50.25	20230621	261	53.64	20230314	0.00	N	096350	100	163 억		2114332	N	N	0	N	00	N
33	20231226	090738	57	100.00	KOSDAQ		금속	N	N	N	N		N	406	-1	5	-0.25	6289259	15538	2.58	407	407	403	529	285	407	404.77	1.29	0	-2024	422	414	409	401	396	412	399	164	122	100	270	1	1	163761009	665	-9.44	2.27	12	0.01	-43.00	179.00	806	20230621	-49.63	261	20230314	55.56	806	-49.63	20230621	261	55.56	20230314	806	-49.63	20230621	261	55.56	20230314	0.00	N	096350	100	163 억		2114332	N	N	0	N	00	N
34	20231222	160727	57	100.00	KOSDAQ		금속	N	N	N	N		N	407	-7	5	-1.69	246659802	600555	139.37	415	417	404	538	290	414	410.72	1.34	0	-80329	429	421	417	409	405	419	407	164	124	100	280	1	1	163761009	667	-9.47	2.27	12	0.37	-43.00	179.00	806	20230621	-49.50	261	20230314	55.94	806	-49.50	20230621	261	55.94	20230314	806	-49.50	20230621	261	55.94	20230314	0.00	N	096350	100	163 억		2194661	N	N	0	N	00	N
35	20231222	150725	57	100.00	KOSDAQ		금속	N	N	N	N		N	407	-7	5	-1.69	226189925	550076	127.65	415	417	406	538	290	414	411.20	1.34	0	-80631	429	421	417	409	405	419	407	164	124	100	280	1	1	163761009	667	-9.47	2.27	12	0.34	-43.00	179.00	806	20230621	-49.50	261	20230314	55.94	806	-49.50	20230621	261	55.94	20230314	806	-49.50	20230621	261	55.94	20230314	0.00	N	096350	100	163 억		2194661	N	N	0	N	00	N
36	20231222	140721	57	100.00	KOSDAQ		금속	N	N	N	N		N	410	-4	5	-0.97	179006828	434519	100.84	415	417	409	538	290	414	411.97	1.34	0	-62080	429	421	417	409	405	419	407	164	124	100	280	1	1	163761009	671	-9.53	2.29	12	0.27	-43.00	179.00	806	20230621	-49.13	261	20230314	57.09	806	-49.13	20230621	261	57.09	20230314	806	-49.13	20230621	261	57.09	20230314	0.00	N	096350	100	163 억		2194661	N	N	0	N	00	N
37	20231222	130724	57	100.00	KOSDAQ		금속	N	N	N	N		N	412	-2	5	-0.48	117600433	284733	66.08	415	417	410	538	290	414	413.02	1.34	0	-40324	429	421	417	409	405	419	407	164	124	100	280	1	1	163761009	675	-9.58	2.30	12	0.17	-43.00	179.00	806	20230621	-48.88	261	20230314	57.85	806	-48.88	20230621	261	57.85	20230314	806	-48.88	20230621	261	57.85	20230314	0.00	N	096350	100	163 억		2194661	N	N	0	N	00	N
38	20231222	120722	57	100.00	KOSDAQ		금속	N	N	N	N		N	411	-3	5	-0.72	106963880	258873	60.08	415	417	411	538	290	414	413.19	1.34	0	-40023	429	421	417	409	405	419	407	164	124	100	280	1	1	163761009	673	-9.56	2.30	12	0.16	-43.00	179.00	806	20230621	-49.01	261	20230314	57.47	806	-49.01	20230621	261	57.47	20230314	806	-49.01	20230621	261	57.47	20230314	0.00	N	096350	100	163 억		2194661	N	N	0	N	00	N
39	20231222	110722	57	100.00	KOSDAQ		금속	N	N	N	N		N	416	2	2	0.48	86389952	208919	48.48	415	417	411	538	290	414	413.51	1.34	0	-39050	429	421	417	409	405	419	407	164	124	100	280	1	1	163761009	681	-9.67	2.32	12	0.13	-43.00	179.00	806	20230621	-48.39	261	20230314	59.39	806	-48.39	20230621	261	59.39	20230314	806	-48.39	20230621	261	59.39	20230314	0.00	N	096350	100	163 억		2194661	N	N	0	N	00	N
40	20231222	100720	57	100.00	KOSDAQ		금속	N	N	N	N		N	414	0	3	0.00	65512928	158515	36.79	415	417	411	538	290	414	413.29	1.34	0	-30690	429	421	417	409	405	419	407	164	124	100	280	1	1	163761009	678	-9.63	2.31	12	0.10	-43.00	179.00	806	20230621	-48.64	261	20230314	58.62	806	-48.64	20230621	261	58.62	20230314	806	-48.64	20230621	261	58.62	20230314	0.00	N	096350	100	163 억		2194661	N	N	0	N	00	N
41	20231222	090722	57	100.00	KOSDAQ		금속	N	N	N	N		N	415	1	2	0.24	11114462	26932	6.25	415	415	411	538	290	414	412.69	1.34	0	10181	429	421	417	409	405	419	407	164	124	100	280	1	1	163761009	680	-9.65	2.32	12	0.02	-43.00	179.00	806	20230621	-48.51	261	20230314	59.00	806	-48.51	20230621	261	59.00	20230314	806	-48.51	20230621	261	59.00	20230314	0.00	N	096350	100	163 억		2194661	N	N	0	N	00	N
42	20231221	160718	57	100.00	KOSDAQ		금속	N	N	N	N		N	414	-9	5	-2.13	177001967	424068	31.21	423	425	413	549	297	423	417.39	1.37	0	-40992	437	429	422	414	407	426	411	164	126	100	280	1	1	163761009	678	-9.63	2.31	12	0.26	-43.00	179.00	806	20230621	-48.64	261	20230314	58.62	806	-48.64	20230621	261	58.62	20230314	806	-48.64	20230621	261	58.62	20230314	0.00	N	096350	100	163 억		2235653	N	N	0	N	00	N
43	20231221	150720	57	100.00	KOSDAQ		금속	N	N	N	N		N	414	-9	5	-2.13	159032642	380623	28.02	423	425	413	549	297	423	417.82	1.37	0	-40342	437	429	422	414	407	426	411	164	126	100	280	1	1	163761009	678	-9.63	2.31	12	0.23	-43.00	179.00	806	20230621	-48.64	261	20230314	58.62	806	-48.64	20230621	261	58.62	20230314	806	-48.64	20230621	261	58.62	20230314	0.00	N	096350	100	163 억		2235653	N	N	0	N	00	N
44	20231221	140719	57	100.00	KOSDAQ		금속	N	N	N	N		N	417	-6	5	-1.42	99535342	237302	17.47	423	425	416	549	297	423	419.45	1.37	0	-40342	437	429	422	414	407	426	411	164	126	100	280	1	1	163761009	683	-9.70	2.33	12	0.14	-43.00	179.00	806	20230621	-48.26	261	20230314	59.77	806	-48.26	20230621	261	59.77	20230314	806	-48.26	20230621	261	59.77	20230314	0.00	N	096350	100	163 억		2235653	N	N	0	N	00	N
45	20231221	130717	57	100.00	KOSDAQ		금속	N	N	N	N		N	418	-5	5	-1.18	88286061	210401	15.49	423	425	416	549	297	423	419.61	1.37	0	-36683	437	429	422	414	407	426	411	164	126	100	280	1	1	163761009	685	-9.72	2.34	12	0.13	-43.00	179.00	806	20230621	-48.14	261	20230314	60.15	806	-48.14	20230621	261	60.15	20230314	806	-48.14	20230621	261	60.15	20230314	0.00	N	096350	100	163 억		2235653	N	N	0	N	00	N
46	20231221	120722	57	100.00	KOSDAQ		금속	N	N	N	N		N	418	-5	5	-1.18	71689586	170602	12.56	423	425	417	549	297	423	420.22	1.37	0	-35127	437	429	422	414	407	426	411	164	126	100	280	1	1	163761009	685	-9.72	2.34	12	0.10	-43.00	179.00	806	20230621	-48.14	261	20230314	60.15	806	-48.14	20230621	261	60.15	20230314	806	-48.14	20230621	261	60.15	20230314	0.00	N	096350	100	163 억		2235653	N	N	0	N	00	N
47	20231221	110722	57	100.00	KOSDAQ		금속	N	N	N	N		N	420	-3	5	-0.71	64636763	153781	11.32	423	425	417	549	297	423	420.32	1.37	0	-38007	437	429	422	414	407	426	411	164	126	100	280	1	1	163761009	688	-9.77	2.35	12	0.09	-43.00	179.00	806	20230621	-47.89	261	20230314	60.92	806	-47.89	20230621	261	60.92	20230314	806	-47.89	20230621	261	60.92	20230314	0.00	N	096350	100	163 억		2235653	N	N	0	N	00	N
48	20231221	100719	57	100.00	KOSDAQ		금속	N	N	N	N		N	420	-3	5	-0.71	43807480	103965	7.65	423	425	420	549	297	423	421.37	1.37	0	-24556	437	429	422	414	407	426	411	164	126	100	280	1	1	163761009	688	-9.77	2.35	12	0.06	-43.00	179.00	806	20230621	-47.89	261	20230314	60.92	806	-47.89	20230621	261	60.92	20230314	806	-47.89	20230621	261	60.92	20230314	0.00	N	096350	100	163 억		2235653	N	N	0	N	00	N
49	20231221	090719	57	100.00	KOSDAQ		금속	N	N	N	N		N	423	0	3	0.00	8004593	19030	1.40	423	423	420	549	297	423	420.63	1.37	0	6335	437	429	422	414	407	426	411	164	126	100	280	1	1	163761009	693	-9.84	2.36	12	0.01	-43.00	179.00	806	20230621	-47.52	261	20230314	62.07	806	-47.52	20230621	261	62.07	20230314	806	-47.52	20230621	261	62.07	20230314	0.00	N	096350	100	163 억		2235653	N	N	0	N	00	N
50	20231220	160721	57	100.00	KOSDAQ		금속	N	N	N	N		N	423	-1	5	-0.24	570503510	1354954	34.36	425	430	415	551	297	424	421.05	1.18	0	303655	498	461	437	400	376	449	388	164	127	100	280	1	1	163761009	693	-9.84	2.36	12	0.83	-43.00	179.00	806	20230621	-47.52	261	20230314	62.07	806	-47.52	20230621	261	62.07	20230314	806	-47.52	20230621	261	62.07	20230314	0.01	N	096350	100	163 억		1931998	N	N	0	N	00	N
51	20231220	150758	57	100.00	KOSDAQ		금속	N	N	N	N		N	422	-2	5	-0.47	537767462	1277440	32.40	425	430	415	551	297	424	420.97	1.18	0	295629	498	461	437	400	376	449	388	164	127	100	280	1	1	163761009	691	-9.81	2.36	12	0.78	-43.00	179.00	806	20230621	-47.64	261	20230314	61.69	806	-47.64	20230621	261	61.69	20230314	806	-47.64	20230621	261	61.69	20230314	0.01	N	096350	100	163 억		1931998	N	N	0	N	00	N
52	20231220	140807	57	100.00	KOSDAQ		금속	N	N	N	N		N	420	-4	5	-0.94	505870715	1201650	30.48	425	430	415	551	297	424	420.98	1.18	0	288037	498	461	437	400	376	449	388	164	127	100	280	1	1	163761009	688	-9.77	2.35	12	0.73	-43.00	179.00	806	20230621	-47.89	261	20230314	60.92	806	-47.89	20230621	261	60.92	20230314	806	-47.89	20230621	261	60.92	20230314	0.01	N	096350	100	163 억		1931998	N	N	0	N	00	N
53	20231220	130801	57	100.00	KOSDAQ		금속	N	N	N	N		N	421	-3	5	-0.71	485971775	1154358	29.28	425	430	415	551	297	424	420.99	1.18	0	280935	498	461	437	400	376	449	388	164	127	100	280	1	1	163761009	689	-9.79	2.35	12	0.70	-43.00	179.00	806	20230621	-47.77	261	20230314	61.30	806	-47.77	20230621	261	61.30	20230314	806	-47.77	20230621	261	61.30	20230314	0.01	N	096350	100	163 억		1931998	N	N	0	N	00	N
54	20231220	120717	57	100.00	KOSDAQ		금속	N	N	N	N		N	423	-1	5	-0.24	441416363	1048364	26.59	425	430	415	551	297	424	421.05	1.18	0	278375	498	461	437	400	376	449	388	164	127	100	280	1	1	163761009	693	-9.84	2.36	12	0.64	-43.00	179.00	806	20230621	-47.52	261	20230314	62.07	806	-47.52	20230621	261	62.07	20230314	806	-47.52	20230621	261	62.07	20230314	0.01	N	096350	100	163 억		1931998	N	N	0	N	00	N
55	20231220	110720	57	100.00	KOSDAQ		금속	N	N	N	N		N	422	-2	5	-0.47	403060463	957557	24.28	425	430	415	551	297	424	420.93	1.18	0	267199	498	461	437	400	376	449	388	164	127	100	280	1	1	163761009	691	-9.81	2.36	12	0.58	-43.00	179.00	806	20230621	-47.64	261	20230314	61.69	806	-47.64	20230621	261	61.69	20230314	806	-47.64	20230621	261	61.69	20230314	0.01	N	096350	100	163 억		1931998	N	N	0	N	00	N
56	20231220	100719	57	100.00	KOSDAQ		금속	N	N	N	N		N	417	-7	5	-1.65	306403899	729067	18.49	425	428	415	551	297	424	420.27	1.18	0	242676	498	461	437	400	376	449	388	164	127	100	280	1	1	163761009	683	-9.70	2.33	12	0.45	-43.00	179.00	806	20230621	-48.26	261	20230314	59.77	806	-48.26	20230621	261	59.77	20230314	806	-48.26	20230621	261	59.77	20230314	0.01	N	096350	100	163 억		1931998	N	N	0	N	00	N
57	20231220	090718	57	100.00	KOSDAQ		금속	N	N	N	N		N	423	-1	5	-0.24	9510230	22469	0.57	425	425	421	551	297	424	423.26	1.18	0	9291	498	461	437	400	376	449	388	164	127	100	280	1	1	163761009	693	-9.84	2.36	12	0.01	-43.00	179.00	806	20230621	-47.52	261	20230314	62.07	806	-47.52	20230621	261	62.07	20230314	806	-47.52	20230621	261	62.07	20230314	0.01	N	096350	100	163 억		1931998	N	N	0	N	00	N
58	20231219	160718	57	100.00	KOSDAQ		금속	N	N	N	N		N	424	4	2	0.95	1732143635	3941379	719.29	431	474	413	546	294	420	439.48	1.77	0	-962386	430	424	418	412	406	428	416	164	126	100	280	1	1	163761009	694	-9.86	2.37	12	2.41	-43.00	179.00	806	20230621	-47.39	261	20230314	62.45	806	-47.39	20230621	261	62.45	20230314	806	-47.39	20230621	261	62.45	20230314	0.01	N	096350	100	163 억		2899369	N	N	0	N	00	N
59	20231219	150721	57	100.00	KOSDAQ		금속	N	N	N	N		N	424	4	2	0.95	1703035267	3872660	706.75	431	474	413	546	294	420	439.76	1.77	0	-946079	430	424	418	412	406	428	416	164	126	100	280	1	1	163761009	694	-9.86	2.37	12	2.36	-43.00	179.00	806	20230621	-47.39	261	20230314	62.45	806	-47.39	20230621	261	62.45	20230314	806	-47.39	20230621	261	62.45	20230314	0.01	N	096350	100	163 억		2899369	N	N	0	N	00	N
60	20231219	140717	57	100.00	KOSDAQ		금속	N	N	N	N		N	422	2	2	0.48	1667912608	3789122	691.50	431	474	413	546	294	420	440.18	1.77	0	-934183	430	424	418	412	406	428	416	164	126	100	280	1	1	163761009	691	-9.81	2.36	12	2.31	-43.00	179.00	806	20230621	-47.64	261	20230314	61.69	806	-47.64	20230621	261	61.69	20230314	806	-47.64	20230621	261	61.69	20230314	0.01	N	096350	100	163 억		2899369	N	N	0	N	00	N
61	20231219	130722	57	100.00	KOSDAQ		금속	N	N	N	N		N	417	-3	5	-0.71	1623804406	3683667	672.26	431	474	413	546	294	420	440.81	1.77	0	-920383	430	424	418	412	406	428	416	164	126	100	280	1	1	163761009	683	-9.70	2.33	12	2.25	-43.00	179.00	806	20230621	-48.26	261	20230314	59.77	806	-48.26	20230621	261	59.77	20230314	806	-48.26	20230621	261	59.77	20230314	0.01	N	096350	100	163 억		2899369	N	N	0	N	00	N
62	20231219	120721	57	100.00	KOSDAQ		금속	N	N	N	N		N	423	3	2	0.71	1455545088	3280251	598.64	431	474	421	546	294	420	443.73	1.77	0	-961903	430	424	418	412	406	428	416	164	126	100	280	1	1	163761009	693	-9.84	2.36	12	2.00	-43.00	179.00	806	20230621	-47.52	261	20230314	62.07	806	-47.52	20230621	261	62.07	20230314	806	-47.52	20230621	261	62.07	20230314	0.01	N	096350	100	163 억		2899369	N	N	0	N	00	N
63	20231219	110721	57	100.00	KOSDAQ		금속	N	N	N	N		N	424	4	2	0.95	1385389347	3114876	568.45	431	474	423	546	294	420	444.77	1.77	0	-908344	430	424	418	412	406	428	416	164	126	100	280	1	1	163761009	694	-9.86	2.37	12	1.90	-43.00	179.00	806	20230621	-47.39	261	20230314	62.45	806	-47.39	20230621	261	62.45	20230314	806	-47.39	20230621	261	62.45	20230314	0.01	N	096350	100	163 억		2899369	N	N	0	N	00	N
64	20231219	100719	57	100.00	KOSDAQ		금속	N	N	N	N		N	431	11	2	2.62	1215592117	2717364	495.91	431	474	428	546	294	420	447.34	1.77	0	-731023	430	424	418	412	406	428	416	164	126	100	280	1	1	163761009	706	-10.02	2.41	12	1.66	-43.00	179.00	806	20230621	-46.53	261	20230314	65.13	806	-46.53	20230621	261	65.13	20230314	806	-46.53	20230621	261	65.13	20230314	0.01	N	096350	100	163 억		2899369	N	N	0	N	00	N
65	20231219	090716	57	100.00	KOSDAQ		금속	N	N	N	N		N	453	33	2	7.86	476460517	1038181	189.46	431	474	430	546	294	420	458.94	1.77	0	-180183	430	424	418	412	406	428	416	164	126	100	280	1	1	163761009	742	-10.53	2.53	12	0.63	-43.00	179.00	806	20230621	-43.80	261	20230314	73.56	806	-43.80	20230621	261	73.56	20230314	806	-43.80	20230621	261	73.56	20230314	0.01	N	096350	100	163 억		2899369	N	N	0	N	00	N
66	20231218	160715	57	100.00	KOSDAQ		금속	N	N	N	N		N	420	1	2	0.24	225111129	539359	91.91	419	424	412	544	294	419	417.37	1.75	0	31157	429	424	417	412	405	426	414	164	125	100	280	1	1	163761009	688	-9.77	2.35	12	0.33	-43.00	179.00	806	20230621	-47.89	261	20230314	60.92	806	-47.89	20230621	261	60.92	20230314	806	-47.89	20230621	261	60.92	20230314	0.01	N	096350	100	163 억		2868212	N	N	0	N	00	N
67	20231218	150718	57	100.00	KOSDAQ		금속	N	N	N	N		N	419	0	3	0.00	179512106	430783	73.41	419	424	412	544	294	419	416.71	1.75	0	40027	429	424	417	412	405	426	414	164	125	100	280	1	1	163761009	686	-9.74	2.34	12	0.26	-43.00	179.00	806	20230621	-48.01	261	20230314	60.54	806	-48.01	20230621	261	60.54	20230314	806	-48.01	20230621	261	60.54	20230314	0.01	N	096350	100	163 억		2868212	N	N	0	N	00	N
68	20231218	140713	57	100.00	KOSDAQ		금속	N	N	N	N		N	419	0	3	0.00	154740176	371626	63.33	419	424	412	544	294	419	416.39	1.75	0	27356	429	424	417	412	405	426	414	164	125	100	280	1	1	163761009	686	-9.74	2.34	12	0.23	-43.00	179.00	806	20230621	-48.01	261	20230314	60.54	806	-48.01	20230621	261	60.54	20230314	806	-48.01	20230621	261	60.54	20230314	0.01	N	096350	100	163 억		2868212	N	N	0	N	00	N
69	20231218	130715	57	100.00	KOSDAQ		금속	N	N	N	N		N	417	-2	5	-0.48	119845887	288085	49.09	419	424	412	544	294	419	416.01	1.75	0	11396	429	424	417	412	405	426	414	164	125	100	280	1	1	163761009	683	-9.70	2.33	12	0.18	-43.00	179.00	806	20230621	-48.26	261	20230314	59.77	806	-48.26	20230621	261	59.77	20230314	806	-48.26	20230621	261	59.77	20230314	0.01	N	096350	100	163 억		2868212	N	N	0	N	00	N
70	20231218	120710	57	100.00	KOSDAQ		금속	N	N	N	N		N	416	-3	5	-0.72	93142616	223922	38.16	419	424	412	544	294	419	415.96	1.75	0	7540	429	424	417	412	405	426	414	164	125	100	280	1	1	163761009	681	-9.67	2.32	12	0.14	-43.00	179.00	806	20230621	-48.39	261	20230314	59.39	806	-48.39	20230621	261	59.39	20230314	806	-48.39	20230621	261	59.39	20230314	0.01	N	096350	100	163 억		2868212	N	N	0	N	00	N
71	20231218	110713	57	100.00	KOSDAQ		금속	N	N	N	N		N	414	-5	5	-1.19	76575709	183912	31.34	419	424	413	544	294	419	416.37	1.75	0	15427	429	424	417	412	405	426	414	164	125	100	280	1	1	163761009	678	-9.63	2.31	12	0.11	-43.00	179.00	806	20230621	-48.64	261	20230314	58.62	806	-48.64	20230621	261	58.62	20230314	806	-48.64	20230621	261	58.62	20230314	0.01	N	096350	100	163 억		2868212	N	N	0	N	00	N
72	20231218	100711	57	100.00	KOSDAQ		금속	N	N	N	N		N	418	-1	5	-0.24	56613374	135765	23.13	419	424	414	544	294	419	417.00	1.75	0	9376	429	424	417	412	405	426	414	164	125	100	280	1	1	163761009	685	-9.72	2.34	12	0.08	-43.00	179.00	806	20230621	-48.14	261	20230314	60.15	806	-48.14	20230621	261	60.15	20230314	806	-48.14	20230621	261	60.15	20230314	0.01	N	096350	100	163 억		2868212	N	N	0	N	00	N
73	20231218	090709	57	100.00	KOSDAQ		금속	N	N	N	N		N	417	-2	5	-0.48	3555903	8488	1.45	419	424	417	544	294	419	418.93	1.75	0	-3358	429	424	417	412	405	426	414	164	125	100	280	1	1	163761009	683	-9.70	2.33	12	0.01	-43.00	179.00	806	20230621	-48.26	261	20230314	59.77	806	-48.26	20230621	261	59.77	20230314	806	-48.26	20230621	261	59.77	20230314	0.01	N	096350	100	163 억		2868212	N	N	0	N	00	N
74	20231215	160711	57	100.00	KOSDAQ		금속	N	N	N	N		N	419	10	2	2.44	242183399	586156	85.68	412	422	410	531	287	409	413.17	1.68	0	118015	430	419	411	400	392	415	396	164	122	100	270	1	1	163761009	686	-9.74	2.34	12	0.36	-43.00	179.00	806	20230621	-48.01	261	20230314	60.54	806	-48.01	20230621	261	60.54	20230314	806	-48.01	20230621	261	60.54	20230314	0.01	N	096350	100	163 억		2750197	N	N	0	N	00	N
75	20231215	150714	57	100.00	KOSDAQ		금속	N	N	N	N		N	420	11	2	2.69	236485307	572553	83.70	412	422	410	531	287	409	413.04	1.68	0	118424	430	419	411	400	392	415	396	164	122	100	270	1	1	163761009	688	-9.77	2.35	12	0.35	-43.00	179.00	806	20230621	-47.89	261	20230314	60.92	806	-47.89	20230621	261	60.92	20230314	806	-47.89	20230621	261	60.92	20230314	0.01	N	096350	100	163 억		2750197	N	N	0	N	00	N
76	20231215	140714	57	100.00	KOSDAQ		금속	N	N	N	N		N	411	2	2	0.49	176452881	427425	62.48	412	422	410	531	287	409	412.83	1.68	0	84469	430	419	411	400	392	415	396	164	122	100	270	1	1	163761009	673	-9.56	2.30	12	0.26	-43.00	179.00	806	20230621	-49.01	261	20230314	57.47	806	-49.01	20230621	261	57.47	20230314	806	-49.01	20230621	261	57.47	20230314	0.01	N	096350	100	163 억		2750197	N	N	0	N	00	N
77	20231215	130708	57	100.00	KOSDAQ		금속	N	N	N	N		N	413	4	2	0.98	137210105	332437	48.60	412	422	410	531	287	409	412.74	1.68	0	96495	430	419	411	400	392	415	396	164	122	100	270	1	1	163761009	676	-9.60	2.31	12	0.20	-43.00	179.00	806	20230621	-48.76	261	20230314	58.24	806	-48.76	20230621	261	58.24	20230314	806	-48.76	20230621	261	58.24	20230314	0.01	N	096350	100	163 억		2750197	N	N	0	N	00	N
78	20231215	120710	57	100.00	KOSDAQ		금속	N	N	N	N		N	414	5	2	1.22	119615219	289704	42.35	412	422	410	531	287	409	412.89	1.68	0	84955	430	419	411	400	392	415	396	164	122	100	270	1	1	163761009	678	-9.63	2.31	12	0.18	-43.00	179.00	806	20230621	-48.64	261	20230314	58.62	806	-48.64	20230621	261	58.62	20230314	806	-48.64	20230621	261	58.62	20230314	0.01	N	096350	100	163 억		2750197	N	N	0	N	00	N
79	20231215	110705	57	100.00	KOSDAQ		금속	N	N	N	N		N	414	5	2	1.22	77840685	188261	27.52	412	422	410	531	287	409	413.47	1.68	0	36190	430	419	411	400	392	415	396	164	122	100	270	1	1	163761009	678	-9.63	2.31	12	0.11	-43.00	179.00	806	20230621	-48.64	261	20230314	58.62	806	-48.64	20230621	261	58.62	20230314	806	-48.64	20230621	261	58.62	20230314	0.01	N	096350	100	163 억		2750197	N	N	0	N	00	N
80	20231215	100711	57	100.00	KOSDAQ		금속	N	N	N	N		N	413	4	2	0.98	46520282	112291	16.41	412	422	410	531	287	409	414.28	1.68	0	8866	430	419	411	400	392	415	396	164	122	100	270	1	1	163761009	676	-9.60	2.31	12	0.07	-43.00	179.00	806	20230621	-48.76	261	20230314	58.24	806	-48.76	20230621	261	58.24	20230314	806	-48.76	20230621	261	58.24	20230314	0.01	N	096350	100	163 억		2750197	N	N	0	N	00	N
81	20231215	090712	57	100.00	KOSDAQ		금속	N	N	N	N		N	415	6	2	1.47	7375692	17872	2.61	412	415	412	531	287	409	412.70	1.68	0	1476	430	419	411	400	392	415	396	164	122	100	270	1	1	163761009	680	-9.65	2.32	12	0.01	-43.00	179.00	806	20230621	-48.51	261	20230314	59.00	806	-48.51	20230621	261	59.00	20230314	806	-48.51	20230621	261	59.00	20230314	0.01	N	096350	100	163 억		2750197	N	N	0	N	00	N
82	20231214	160708	57	100.00	KOSDAQ		금속	N	N	N	N		N	409	-2	5	-0.49	280204464	682744	79.70	416	422	403	534	288	411	410.41	1.53	0	236856	436	423	416	403	396	420	400	164	123	100	270	1	1	163761009	670	-9.51	2.28	12	0.42	-43.00	179.00	806	20230621	-49.26	261	20230314	56.70	806	-49.26	20230621	261	56.70	20230314	806	-49.26	20230621	261	56.70	20230314	0.01	N	096350	100	163 억		2513341	N	N	0	N	00	N
83	20231214	150733	57	100.00	KOSDAQ		금속	N	N	N	N		N	409	-2	5	-0.49	275116594	670287	78.25	416	422	403	534	288	411	410.45	1.53	0	236463	436	423	416	403	396	420	400	164	123	100	270	1	1	163761009	670	-9.51	2.28	12	0.41	-43.00	179.00	806	20230621	-49.26	261	20230314	56.70	806	-49.26	20230621	261	56.70	20230314	806	-49.26	20230621	261	56.70	20230314	0.01	N	096350	100	163 억		2513341	N	N	0	N	00	N
84	20231214	140715	57	100.00	KOSDAQ		금속	N	N	N	N		N	413	2	2	0.49	238881498	581814	67.92	416	422	403	534	288	411	410.58	1.53	0	210139	436	423	416	403	396	420	400	164	123	100	270	1	1	163761009	676	-9.60	2.31	12	0.36	-43.00	179.00	806	20230621	-48.76	261	20230314	58.24	806	-48.76	20230621	261	58.24	20230314	806	-48.76	20230621	261	58.24	20230314	0.01	N	096350	100	163 억		2513341	N	N	0	N	00	N
85	20231214	130729	57	100.00	KOSDAQ		금속	N	N	N	N		N	413	2	2	0.49	197645077	481521	56.21	416	422	403	534	288	411	410.46	1.53	0	177773	436	423	416	403	396	420	400	164	123	100	270	1	1	163761009	676	-9.60	2.31	12	0.29	-43.00	179.00	806	20230621	-48.76	261	20230314	58.24	806	-48.76	20230621	261	58.24	20230314	806	-48.76	20230621	261	58.24	20230314	0.01	N	096350	100	163 억		2513341	N	N	0	N	00	N
86	20231214	120741	57	100.00	KOSDAQ		금속	N	N	N	N		N	412	1	2	0.24	177479772	432633	50.51	416	422	403	534	288	411	410.23	1.53	0	152307	436	423	416	403	396	420	400	164	123	100	270	1	1	163761009	675	-9.58	2.30	12	0.26	-43.00	179.00	806	20230621	-48.88	261	20230314	57.85	806	-48.88	20230621	261	57.85	20230314	806	-48.88	20230621	261	57.85	20230314	0.01	N	096350	100	163 억		2513341	N	N	0	N	00	N
87	20231214	110710	57	100.00	KOSDAQ		금속	N	N	N	N		N	411	0	3	0.00	145191371	353975	41.32	416	422	403	534	288	411	410.17	1.53	0	125459	436	423	416	403	396	420	400	164	123	100	270	1	1	163761009	673	-9.56	2.30	12	0.22	-43.00	179.00	806	20230621	-49.01	261	20230314	57.47	806	-49.01	20230621	261	57.47	20230314	806	-49.01	20230621	261	57.47	20230314	0.01	N	096350	100	163 억		2513341	N	N	0	N	00	N
88	20231214	100701	57	100.00	KOSDAQ		금속	N	N	N	N		N	412	1	2	0.24	108710261	265200	30.96	416	422	403	534	288	411	409.92	1.53	0	92589	436	423	416	403	396	420	400	164	123	100	270	1	1	163761009	675	-9.58	2.30	12	0.16	-43.00	179.00	806	20230621	-48.88	261	20230314	57.85	806	-48.88	20230621	261	57.85	20230314	806	-48.88	20230621	261	57.85	20230314	0.01	N	096350	100	163 억		2513341	N	N	0	N	00	N
89	20231214	090641	57	100.00	KOSDAQ		금속	N	N	N	N		N	417	6	2	1.46	4915858	11806	1.38	416	422	413	534	288	411	416.39	1.53	0	4428	436	423	416	403	396	420	400	164	123	100	270	1	1	163761009	683	-9.70	2.33	12	0.01	-43.00	179.00	806	20230621	-48.26	261	20230314	59.77	806	-48.26	20230621	261	59.77	20230314	806	-48.26	20230621	261	59.77	20230314	0.01	N	096350	100	163 억		2513341	N	N	0	N	00	N
90	20231213	160706	57	100.00	KOSDAQ		금속	N	N	N	N		N	411	-18	5	-4.20	355631531	856162	125.39	429	429	409	557	301	429	415.38	1.55	0	-28855	437	433	429	425	421	431	423	164	128	100	290	1	1	163761009	673	-9.56	2.30	12	0.52	-43.00	179.00	806	20230621	-49.01	261	20230314	57.47	806	-49.01	20230621	261	57.47	20230314	806	-49.01	20230621	261	57.47	20230314	0.01	N	096350	100	163 억		2542196	N	N	0	N	00	N
91	20231213	150722	57	100.00	KOSDAQ		금속	N	N	N	N		N	412	-17	5	-3.96	320331104	770219	112.80	429	429	411	557	301	429	415.90	1.55	0	-25689	437	433	429	425	421	431	423	164	128	100	290	1	1	163761009	675	-9.58	2.30	12	0.47	-43.00	179.00	806	20230621	-48.88	261	20230314	57.85	806	-48.88	20230621	261	57.85	20230314	806	-48.88	20230621	261	57.85	20230314	0.01	N	096350	100	163 억		2542196	N	N	0	N	00	N
92	20231213	140720	57	100.00	KOSDAQ		금속	N	N	N	N		N	415	-14	5	-3.26	229599145	550408	80.61	429	429	412	557	301	429	417.14	1.55	0	-11871	437	433	429	425	421	431	423	164	128	100	290	1	1	163761009	680	-9.65	2.32	12	0.34	-43.00	179.00	806	20230621	-48.51	261	20230314	59.00	806	-48.51	20230621	261	59.00	20230314	806	-48.51	20230621	261	59.00	20230314	0.01	N	096350	100	163 억		2542196	N	N	0	N	00	N
93	20231213	130721	57	100.00	KOSDAQ		금속	N	N	N	N		N	416	-13	5	-3.03	203843646	488421	71.53	429	429	412	557	301	429	417.35	1.55	0	1965	437	433	429	425	421	431	423	164	128	100	290	1	1	163761009	681	-9.67	2.32	12	0.30	-43.00	179.00	806	20230621	-48.39	261	20230314	59.39	806	-48.39	20230621	261	59.39	20230314	806	-48.39	20230621	261	59.39	20230314	0.01	N	096350	100	163 억		2542196	N	N	0	N	00	N
94	20231213	120719	57	100.00	KOSDAQ		금속	N	N	N	N		N	417	-12	5	-2.80	190310573	455921	66.77	429	429	412	557	301	429	417.42	1.55	0	18692	437	433	429	425	421	431	423	164	128	100	290	1	1	163761009	683	-9.70	2.33	12	0.28	-43.00	179.00	806	20230621	-48.26	261	20230314	59.77	806	-48.26	20230621	261	59.77	20230314	806	-48.26	20230621	261	59.77	20230314	0.01	N	096350	100	163 억		2542196	N	N	0	N	00	N
95	20231213	110721	57	100.00	KOSDAQ		금속	N	N	N	N		N	417	-12	5	-2.80	167480130	401101	58.74	429	429	412	557	301	429	417.55	1.55	0	16146	437	433	429	425	421	431	423	164	128	100	290	1	1	163761009	683	-9.70	2.33	12	0.24	-43.00	179.00	806	20230621	-48.26	261	20230314	59.77	806	-48.26	20230621	261	59.77	20230314	806	-48.26	20230621	261	59.77	20230314	0.01	N	096350	100	163 억		2542196	N	N	0	N	00	N
96	20231213	100724	57	100.00	KOSDAQ		금속	N	N	N	N		N	414	-15	5	-3.50	120853375	288376	42.23	429	429	413	557	301	429	419.08	1.55	0	-26340	437	433	429	425	421	431	423	164	128	100	290	1	1	163761009	678	-9.63	2.31	12	0.18	-43.00	179.00	806	20230621	-48.64	261	20230314	58.62	806	-48.64	20230621	261	58.62	20230314	806	-48.64	20230621	261	58.62	20230314	0.01	N	096350	100	163 억		2542196	N	N	0	N	00	N
97	20231213	090715	57	100.00	KOSDAQ		금속	N	N	N	N		N	418	-11	5	-2.56	43526797	103346	15.14	429	429	418	557	301	429	421.18	1.55	0	-599	437	433	429	425	421	431	423	164	128	100	290	1	1	163761009	685	-9.72	2.34	12	0.06	-43.00	179.00	806	20230621	-48.14	261	20230314	60.15	806	-48.14	20230621	261	60.15	20230314	806	-48.14	20230621	261	60.15	20230314	0.01	N	096350	100	163 억		2542196	N	N	0	N	00	N
98	20231212	160651	57	100.00	KOSDAQ		금속	N	N	N	N		N	429	-5	5	-1.15	291245200	682279	138.80	433	433	425	564	304	434	426.87	1.54	0	17059	443	438	434	429	425	436	427	164	130	100	290	1	1	163761009	703	-9.98	2.40	12	0.42	-43.00	179.00	806	20230621	-46.77	261	20230314	64.37	806	-46.77	20230621	261	64.37	20230314	806	-46.77	20230621	261	64.37	20230314	0.01	N	096350	100	163 억		2525136	N	N	0	N	00	N
99	20231212	150659	57	100.00	KOSDAQ		금속	N	N	N	N		N	428	-6	5	-1.38	283319692	663760	135.04	433	433	425	564	304	434	426.84	1.54	0	14284	443	438	434	429	425	436	427	164	130	100	290	1	1	163761009	701	-9.95	2.39	12	0.41	-43.00	179.00	806	20230621	-46.90	261	20230314	63.98	806	-46.90	20230621	261	63.98	20230314	806	-46.90	20230621	261	63.98	20230314	0.01	N	096350	100	163 억		2525136	N	N	0	N	00	N
100	20231212	140622	57	100.00	KOSDAQ		금속	N	N	N	N		N	429	-5	5	-1.15	275905981	646440	131.51	433	433	425	564	304	434	426.81	1.54	0	15873	443	438	434	429	425	436	427	164	130	100	290	1	1	163761009	703	-9.98	2.40	12	0.39	-43.00	179.00	806	20230621	-46.77	261	20230314	64.37	806	-46.77	20230621	261	64.37	20230314	806	-46.77	20230621	261	64.37	20230314	0.01	N	096350	100	163 억		2525136	N	N	0	N	00	N
101	20231212	130622	57	100.00	KOSDAQ		금속	N	N	N	N		N	427	-7	5	-1.61	253161716	593224	120.69	433	433	425	564	304	434	426.76	1.54	0	8070	443	438	434	429	425	436	427	164	130	100	290	1	1	163761009	699	-9.93	2.39	12	0.36	-43.00	179.00	806	20230621	-47.02	261	20230314	63.60	806	-47.02	20230621	261	63.60	20230314	806	-47.02	20230621	261	63.60	20230314	0.01	N	096350	100	163 억		2525136	N	N	0	N	00	N
102	20231212	120617	57	100.00	KOSDAQ		금속	N	N	N	N		N	426	-8	5	-1.84	222691254	521607	106.12	433	433	425	564	304	434	426.93	1.54	0	46518	443	438	434	429	425	436	427	164	130	100	290	1	1	163761009	698	-9.91	2.38	12	0.32	-43.00	179.00	806	20230621	-47.15	261	20230314	63.22	806	-47.15	20230621	261	63.22	20230314	806	-47.15	20230621	261	63.22	20230314	0.01	N	096350	100	163 억		2525136	N	N	0	N	00	N
103	20231212	110628	57	100.00	KOSDAQ		금속	N	N	N	N		N	426	-8	5	-1.84	186039996	435530	88.60	433	433	425	564	304	434	427.16	1.54	0	35450	443	438	434	429	425	436	427	164	130	100	290	1	1	163761009	698	-9.91	2.38	12	0.27	-43.00	179.00	806	20230621	-47.15	261	20230314	63.22	806	-47.15	20230621	261	63.22	20230314	806	-47.15	20230621	261	63.22	20230314	0.01	N	096350	100	163 억		2525136	N	N	0	N	00	N
104	20231212	100652	57	100.00	KOSDAQ		금속	N	N	N	N		N	427	-7	5	-1.61	157968615	369685	75.21	433	433	425	564	304	434	427.31	1.54	0	30263	443	438	434	429	425	436	427	164	130	100	290	1	1	163761009	699	-9.93	2.39	12	0.23	-43.00	179.00	806	20230621	-47.02	261	20230314	63.60	806	-47.02	20230621	261	63.60	20230314	806	-47.02	20230621	261	63.60	20230314	0.01	N	096350	100	163 억		2525136	N	N	0	N	00	N
105	20231212	090651	57	100.00	KOSDAQ		금속	N	N	N	N		N	430	-4	5	-0.92	20684070	48167	9.80	433	433	428	564	304	434	429.42	1.54	0	28053	443	438	434	429	425	436	427	164	130	100	290	1	1	163761009	704	-10.00	2.40	12	0.03	-43.00	179.00	806	20230621	-46.65	261	20230314	64.75	806	-46.65	20230621	261	64.75	20230314	806	-46.65	20230621	261	64.75	20230314	0.01	N	096350	100	163 억		2525136	N	N	0	N	00	N
106	20231211	160653	57	100.00	KOSDAQ		금속	N	N	N	N		N	434	0	3	0.00	206983240	477256	96.96	436	439	430	564	304	434	433.69	1.45	-59272	98190	452	442	436	426	420	440	424	164	130	100	290	1	1	163761009	711	-10.09	2.42	12	0.29	-43.00	179.00	806	20230621	-46.15	261	20230314	66.28	806	-46.15	20230621	261	66.28	20230314	806	-46.15	20230621	261	66.28	20230314	0.01	N	096350	100	163 억		2367674	N	N	0	N	00	N
107	20231211	150651	57	100.00	KOSDAQ		금속	N	N	N	N		N	432	-2	5	-0.46	194280376	447896	91.00	436	439	430	564	304	434	433.76	1.45	-59272	97065	452	442	436	426	420	440	424	164	130	100	290	1	1	163761009	707	-10.05	2.41	12	0.27	-43.00	179.00	806	20230621	-46.40	261	20230314	65.52	806	-46.40	20230621	261	65.52	20230314	806	-46.40	20230621	261	65.52	20230314	0.01	N	096350	100	163 억		2367674	N	N	0	N	00	N
108	20231211	140650	57	100.00	KOSDAQ		금속	N	N	N	N		N	434	0	3	0.00	124752172	286672	58.24	436	439	432	564	304	434	435.17	1.45	-59272	75556	452	442	436	426	420	440	424	164	130	100	290	1	1	163761009	711	-10.09	2.42	12	0.18	-43.00	179.00	806	20230621	-46.15	261	20230314	66.28	806	-46.15	20230621	261	66.28	20230314	806	-46.15	20230621	261	66.28	20230314	0.01	N	096350	100	163 억		2367674	N	N	0	N	00	N
109	20231211	130652	57	100.00	KOSDAQ		금속	N	N	N	N		N	435	1	2	0.23	98363925	225729	45.86	436	439	432	564	304	434	435.76	1.45	-59272	67233	452	442	436	426	420	440	424	164	130	100	290	1	1	163761009	712	-10.12	2.43	12	0.14	-43.00	179.00	806	20230621	-46.03	261	20230314	66.67	806	-46.03	20230621	261	66.67	20230314	806	-46.03	20230621	261	66.67	20230314	0.01	N	096350	100	163 억		2367674	N	N	0	N	00	N
110	20231211	120651	57	100.00	KOSDAQ		금속	N	N	N	N		N	437	3	2	0.69	82644656	189605	38.52	436	439	432	564	304	434	435.88	1.45	-59272	52022	452	442	436	426	420	440	424	164	130	100	290	1	1	163761009	716	-10.16	2.44	12	0.12	-43.00	179.00	806	20230621	-45.78	261	20230314	67.43	806	-45.78	20230621	261	67.43	20230314	806	-45.78	20230621	261	67.43	20230314	0.01	N	096350	100	163 억		2367674	N	N	0	N	00	N
111	20231211	110649	57	100.00	KOSDAQ		금속	N	N	N	N		N	437	3	2	0.69	75434392	173096	35.17	436	439	432	564	304	434	435.80	1.45	-59272	60301	452	442	436	426	420	440	424	164	130	100	290	1	1	163761009	716	-10.16	2.44	12	0.11	-43.00	179.00	806	20230621	-45.78	261	20230314	67.43	806	-45.78	20230621	261	67.43	20230314	806	-45.78	20230621	261	67.43	20230314	0.01	N	096350	100	163 억		2367674	N	N	0	N	00	N
112	20231211	100647	57	100.00	KOSDAQ		금속	N	N	N	N		N	436	2	2	0.46	49401659	113213	23.00	436	439	433	564	304	434	436.36	1.45	-59272	52677	452	442	436	426	420	440	424	164	130	100	290	1	1	163761009	714	-10.14	2.44	12	0.07	-43.00	179.00	806	20230621	-45.91	261	20230314	67.05	806	-45.91	20230621	261	67.05	20230314	806	-45.91	20230621	261	67.05	20230314	0.01	N	096350	100	163 억		2367674	N	N	0	N	00	N
113	20231211	090647	57	100.00	KOSDAQ		금속	N	N	N	N		N	437	3	2	0.69	20450748	46993	9.55	436	437	433	564	304	434	435.19	1.45	-59272	28866	452	442	436	426	420	440	424	164	130	100	290	1	1	163761009	716	-10.16	2.44	12	0.03	-43.00	179.00	806	20230621	-45.78	261	20230314	67.43	806	-45.78	20230621	261	67.43	20230314	806	-45.78	20230621	261	67.43	20230314	0.01	N	096350	100	163 억		2367674	N	N	0	N	00	N
114	20231208	160640	57	100.00	KOSDAQ		금속	N	N	N	N		N	434	-2	5	-0.46	214696000	491692	88.21	436	446	430	566	306	436	436.65	1.45	0	59271	454	445	438	429	422	441	425	164	130	100	290	1	1	163761009	711	-10.09	2.42	12	0.30	-43.00	179.00	806	20230621	-46.15	261	20230314	66.28	806	-46.15	20230621	261	66.28	20230314	806	-46.15	20230621	261	66.28	20230314	0.01	N	096350	100	163 억		2367674	N	N	0	N	00	N
115	20231208	150644	57	100.00	KOSDAQ		금속	N	N	N	N		N	435	-1	5	-0.23	199828366	457384	82.05	436	446	430	566	306	436	436.89	1.45	0	53508	454	445	438	429	422	441	425	164	130	100	290	1	1	163761009	712	-10.12	2.43	12	0.28	-43.00	179.00	806	20230621	-46.03	261	20230314	66.67	806	-46.03	20230621	261	66.67	20230314	806	-46.03	20230621	261	66.67	20230314	0.01	N	096350	100	163 억		2367674	N	N	0	N	00	N
116	20231208	140642	57	100.00	KOSDAQ		금속	N	N	N	N		N	439	3	2	0.69	123436008	281171	50.44	436	446	435	566	306	436	439.01	1.45	0	26883	454	445	438	429	422	441	425	164	130	100	290	1	1	163761009	719	-10.21	2.45	12	0.17	-43.00	179.00	806	20230621	-45.53	261	20230314	68.20	806	-45.53	20230621	261	68.20	20230314	806	-45.53	20230621	261	68.20	20230314	0.01	N	096350	100	163 억		2367674	N	N	0	N	00	N
117	20231208	130643	57	100.00	KOSDAQ		금속	N	N	N	N		N	436	0	3	0.00	115082112	262014	47.00	436	446	435	566	306	436	439.22	1.45	0	29230	454	445	438	429	422	441	425	164	130	100	290	1	1	163761009	714	-10.14	2.44	12	0.16	-43.00	179.00	806	20230621	-45.91	261	20230314	67.05	806	-45.91	20230621	261	67.05	20230314	806	-45.91	20230621	261	67.05	20230314	0.01	N	096350	100	163 억		2367674	N	N	0	N	00	N
118	20231208	120639	57	100.00	KOSDAQ		금속	N	N	N	N		N	439	3	2	0.69	100280552	228135	40.93	436	446	435	566	306	436	439.57	1.45	0	28876	454	445	438	429	422	441	425	164	130	100	290	1	1	163761009	719	-10.21	2.45	12	0.14	-43.00	179.00	806	20230621	-45.53	261	20230314	68.20	806	-45.53	20230621	261	68.20	20230314	806	-45.53	20230621	261	68.20	20230314	0.01	N	096350	100	163 억		2367674	N	N	0	N	00	N
119	20231208	110637	57	100.00	KOSDAQ		금속	N	N	N	N		N	437	1	2	0.23	84050431	191058	34.27	436	446	435	566	306	436	439.92	1.45	0	28774	454	445	438	429	422	441	425	164	130	100	290	1	1	163761009	716	-10.16	2.44	12	0.12	-43.00	179.00	806	20230621	-45.78	261	20230314	67.43	806	-45.78	20230621	261	67.43	20230314	806	-45.78	20230621	261	67.43	20230314	0.01	N	096350	100	163 억		2367674	N	N	0	N	00	N
120	20231208	100645	57	100.00	KOSDAQ		금속	N	N	N	N		N	442	6	2	1.38	70489873	160126	28.73	436	446	435	566	306	436	440.22	1.45	0	24392	454	445	438	429	422	441	425	164	130	100	290	1	1	163761009	724	-10.28	2.47	12	0.10	-43.00	179.00	806	20230621	-45.16	261	20230314	69.35	806	-45.16	20230621	261	69.35	20230314	806	-45.16	20230621	261	69.35	20230314	0.01	N	096350	100	163 억		2367674	N	N	0	N	00	N
121	20231208	090636	57	100.00	KOSDAQ		금속	N	N	N	N		N	438	2	2	0.46	3218013	7364	1.32	436	439	435	566	306	436	436.99	1.45	0	-5292	454	445	438	429	422	441	425	164	130	100	290	1	1	163761009	717	-10.19	2.45	12	0.00	-43.00	179.00	806	20230621	-45.66	261	20230314	67.82	806	-45.66	20230621	261	67.82	20230314	806	-45.66	20230621	261	67.82	20230314	0.01	N	096350	100	163 억		2367674	N	N	0	N	00	N
122	20231207	160638	57	100.00	KOSDAQ		금속	N	N	N	N		N	436	-8	5	-1.80	242064951	557172	61.28	444	447	431	577	311	444	434.45	1.50	0	-77133	459	451	443	435	427	447	431	164	133	100	300	1	1	163761009	714	-10.14	2.44	12	0.34	-43.00	179.00	806	20230621	-45.91	261	20230314	67.05	806	-45.91	20230621	261	67.05	20230314	806	-45.91	20230621	261	67.05	20230314	0.01	N	096350	100	163 억		2450747	N	N	0	N	00	N
123	20231207	150639	57	100.00	KOSDAQ		금속	N	N	N	N		N	436	-8	5	-1.80	232853397	536005	58.95	444	447	431	577	311	444	434.42	1.50	0	-77133	459	451	443	435	427	447	431	164	133	100	300	1	1	163761009	714	-10.14	2.44	12	0.33	-43.00	179.00	806	20230621	-45.91	261	20230314	67.05	806	-45.91	20230621	261	67.05	20230314	806	-45.91	20230621	261	67.05	20230314	0.01	N	096350	100	163 억		2450747	N	N	0	N	00	N
124	20231207	140637	57	100.00	KOSDAQ		금속	N	N	N	N		N	435	-9	5	-2.03	205286320	472578	51.97	444	447	431	577	311	444	434.40	1.50	0	-61054	459	451	443	435	427	447	431	164	133	100	300	1	1	163761009	712	-10.12	2.43	12	0.29	-43.00	179.00	806	20230621	-46.03	261	20230314	66.67	806	-46.03	20230621	261	66.67	20230314	806	-46.03	20230621	261	66.67	20230314	0.01	N	096350	100	163 억		2450747	N	N	0	N	00	N
125	20231207	130637	57	100.00	KOSDAQ		금속	N	N	N	N		N	433	-11	5	-2.48	193131396	444574	48.89	444	447	431	577	311	444	434.42	1.50	0	-51356	459	451	443	435	427	447	431	164	133	100	300	1	1	163761009	709	-10.07	2.42	12	0.27	-43.00	179.00	806	20230621	-46.28	261	20230314	65.90	806	-46.28	20230621	261	65.90	20230314	806	-46.28	20230621	261	65.90	20230314	0.01	N	096350	100	163 억		2450747	N	N	0	N	00	N
126	20231207	120638	57	100.00	KOSDAQ		금속	N	N	N	N		N	434	-10	5	-2.25	178438000	410663	45.16	444	447	431	577	311	444	434.51	1.50	0	-50547	459	451	443	435	427	447	431	164	133	100	300	1	1	163761009	711	-10.09	2.42	12	0.25	-43.00	179.00	806	20230621	-46.15	261	20230314	66.28	806	-46.15	20230621	261	66.28	20230314	806	-46.15	20230621	261	66.28	20230314	0.01	N	096350	100	163 억		2450747	N	N	0	N	00	N
127	20231207	110634	57	100.00	KOSDAQ		금속	N	N	N	N		N	433	-11	5	-2.48	163219357	375470	41.29	444	447	431	577	311	444	434.71	1.50	0	-46004	459	451	443	435	427	447	431	164	133	100	300	1	1	163761009	709	-10.07	2.42	12	0.23	-43.00	179.00	806	20230621	-46.28	261	20230314	65.90	806	-46.28	20230621	261	65.90	20230314	806	-46.28	20230621	261	65.90	20230314	0.01	N	096350	100	163 억		2450747	N	N	0	N	00	N
128	20231207	100632	57	100.00	KOSDAQ		금속	N	N	N	N		N	436	-8	5	-1.80	65916364	150847	16.59	444	447	436	577	311	444	436.97	1.50	0	-7391	459	451	443	435	427	447	431	164	133	100	300	1	1	163761009	714	-10.14	2.44	12	0.09	-43.00	179.00	806	20230621	-45.91	261	20230314	67.05	806	-45.91	20230621	261	67.05	20230314	806	-45.91	20230621	261	67.05	20230314	0.01	N	096350	100	163 억		2450747	N	N	0	N	00	N
129	20231207	090639	57	100.00	KOSDAQ		금속	N	N	N	N		N	441	-3	5	-0.68	4666510	10598	1.17	444	447	438	577	311	444	440.32	1.50	0	6010	459	451	443	435	427	447	431	164	133	100	300	1	1	163761009	722	-10.26	2.46	12	0.01	-43.00	179.00	806	20230621	-45.29	261	20230314	68.97	806	-45.29	20230621	261	68.97	20230314	806	-45.29	20230621	261	68.97	20230314	0.01	N	096350	100	163 억		2450747	N	N	0	N	00	N
130	20231206	160629	57	100.00	KOSDAQ		금속	N	N	N	N		N	444	-6	5	-1.33	399858862	907887	129.95	450	451	435	585	315	450	440.43	1.64	0	-125645	466	457	452	443	438	462	448	164	135	100	300	1	1	163761009	727	-10.33	2.48	12	0.55	-43.00	179.00	806	20230621	-44.91	261	20230314	70.11	806	-44.91	20230621	261	70.11	20230314	806	-44.91	20230621	261	70.11	20230314	0.01	N	096350	100	163 억		2681392	N	N	0	N	00	N
131	20231206	150639	57	100.00	KOSDAQ		금속	N	N	N	N		N	444	-6	5	-1.33	387697203	880464	126.03	450	451	435	585	315	450	440.33	1.64	0	-127758	466	457	452	443	438	462	448	164	135	100	300	1	1	163761009	727	-10.33	2.48	12	0.54	-43.00	179.00	806	20230621	-44.91	261	20230314	70.11	806	-44.91	20230621	261	70.11	20230314	806	-44.91	20230621	261	70.11	20230314	0.01	N	096350	100	163 억		2681392	N	N	0	N	00	N
132	20231206	140638	57	100.00	KOSDAQ		금속	N	N	N	N		N	438	-12	5	-2.67	345917853	785634	112.45	450	451	435	585	315	450	440.30	1.64	0	-115161	466	457	452	443	438	462	448	164	135	100	300	1	1	163761009	717	-10.19	2.45	12	0.48	-43.00	179.00	806	20230621	-45.66	261	20230314	67.82	806	-45.66	20230621	261	67.82	20230314	806	-45.66	20230621	261	67.82	20230314	0.01	N	096350	100	163 억		2681392	N	N	0	N	00	N
133	20231206	130631	57	100.00	KOSDAQ		금속	N	N	N	N		N	441	-9	5	-2.00	319302471	725068	103.78	450	451	435	585	315	450	440.38	1.64	0	-118625	466	457	452	443	438	462	448	164	135	100	300	1	1	163761009	722	-10.26	2.46	12	0.44	-43.00	179.00	806	20230621	-45.29	261	20230314	68.97	806	-45.29	20230621	261	68.97	20230314	806	-45.29	20230621	261	68.97	20230314	0.01	N	096350	100	163 억		2681392	N	N	0	N	00	N
134	20231206	120627	57	100.00	KOSDAQ		금속	N	N	N	N		N	443	-7	5	-1.56	276368393	627796	89.86	450	451	435	585	315	450	440.22	1.64	0	-97923	466	457	452	443	438	462	448	164	135	100	300	1	1	163761009	725	-10.30	2.47	12	0.38	-43.00	179.00	806	20230621	-45.04	261	20230314	69.73	806	-45.04	20230621	261	69.73	20230314	806	-45.04	20230621	261	69.73	20230314	0.01	N	096350	100	163 억		2681392	N	N	0	N	00	N
135	20231206	110639	57	100.00	KOSDAQ		금속	N	N	N	N		N	439	-11	5	-2.44	259602260	589894	84.44	450	451	435	585	315	450	440.08	1.64	0	-90719	466	457	452	443	438	462	448	164	135	100	300	1	1	163761009	719	-10.21	2.45	12	0.36	-43.00	179.00	806	20230621	-45.53	261	20230314	68.20	806	-45.53	20230621	261	68.20	20230314	806	-45.53	20230621	261	68.20	20230314	0.01	N	096350	100	163 억		2681392	N	N	0	N	00	N
136	20231206	100630	57	100.00	KOSDAQ		금속	N	N	N	N		N	437	-13	5	-2.89	196593003	445876	63.82	450	451	435	585	315	450	440.91	1.64	0	-94123	466	457	452	443	438	462	448	164	135	100	300	1	1	163761009	716	-10.16	2.44	12	0.27	-43.00	179.00	806	20230621	-45.78	261	20230314	67.43	806	-45.78	20230621	261	67.43	20230314	806	-45.78	20230621	261	67.43	20230314	0.01	N	096350	100	163 억		2681392	N	N	0	N	00	N
137	20231206	090633	57	100.00	KOSDAQ		금속	N	N	N	N		N	446	-4	5	-0.89	9332411	20878	2.99	450	451	445	585	315	450	447.00	1.64	0	3595	466	457	452	443	438	462	448	164	135	100	300	1	1	163761009	730	-10.37	2.49	12	0.01	-43.00	179.00	806	20230621	-44.67	261	20230314	70.88	806	-44.67	20230621	261	70.88	20230314	806	-44.67	20230621	261	70.88	20230314	0.01	N	096350	100	163 억		2681392	N	N	0	N	00	N
138	20231205	160636	57	100.00	KOSDAQ		금속	N	N	N	N		N	450	3	2	0.67	315284533	697474	60.69	447	461	447	581	313	447	452.04	1.64	0	-50755	489	468	456	435	423	462	429	164	134	100	300	1	1	163761009	737	-10.47	2.51	12	0.43	-43.00	179.00	806	20230621	-44.17	261	20230314	72.41	806	-44.17	20230621	261	72.41	20230314	806	-44.17	20230621	261	72.41	20230314	0.01	N	096350	100	163 억		2686547	N	N	0	N	00	N
139	20231205	150633	57	100.00	KOSDAQ		금속	N	N	N	N		N	451	4	2	0.89	300549251	664542	57.82	447	461	447	581	313	447	452.27	1.64	0	-43061	489	468	456	435	423	462	429	164	134	100	300	1	1	163761009	739	-10.49	2.52	12	0.41	-43.00	179.00	806	20230621	-44.04	261	20230314	72.80	806	-44.04	20230621	261	72.80	20230314	806	-44.04	20230621	261	72.80	20230314	0.01	N	096350	100	163 억		2686547	N	N	0	N	00	N
140	20231205	140633	57	100.00	KOSDAQ		금속	N	N	N	N		N	451	4	2	0.89	263873637	583142	50.74	447	461	447	581	313	447	452.50	1.64	0	-3328	489	468	456	435	423	462	429	164	134	100	300	1	1	163761009	739	-10.49	2.52	12	0.36	-43.00	179.00	806	20230621	-44.04	261	20230314	72.80	806	-44.04	20230621	261	72.80	20230314	806	-44.04	20230621	261	72.80	20230314	0.01	N	096350	100	163 억		2686547	N	N	0	N	00	N
141	20231205	130632	57	100.00	KOSDAQ		금속	N	N	N	N		N	453	6	2	1.34	212696276	469383	40.84	447	461	447	581	313	447	453.14	1.64	0	13721	489	468	456	435	423	462	429	164	134	100	300	1	1	163761009	742	-10.53	2.53	12	0.29	-43.00	179.00	806	20230621	-43.80	261	20230314	73.56	806	-43.80	20230621	261	73.56	20230314	806	-43.80	20230621	261	73.56	20230314	0.01	N	096350	100	163 억		2686547	N	N	0	N	00	N
142	20231205	120627	57	100.00	KOSDAQ		금속	N	N	N	N		N	454	7	2	1.57	168751136	372121	32.38	447	461	447	581	313	447	453.48	1.64	0	17071	489	468	456	435	423	462	429	164	134	100	300	1	1	163761009	743	-10.56	2.54	12	0.23	-43.00	179.00	806	20230621	-43.67	261	20230314	73.95	806	-43.67	20230621	261	73.95	20230314	806	-43.67	20230621	261	73.95	20230314	0.01	N	096350	100	163 억		2686547	N	N	0	N	00	N
143	20231205	110628	57	100.00	KOSDAQ		금속	N	N	N	N		N	454	7	2	1.57	135390506	298529	25.98	447	461	447	581	313	447	453.53	1.64	0	15573	489	468	456	435	423	462	429	164	134	100	300	1	1	163761009	743	-10.56	2.54	12	0.18	-43.00	179.00	806	20230621	-43.67	261	20230314	73.95	806	-43.67	20230621	261	73.95	20230314	806	-43.67	20230621	261	73.95	20230314	0.01	N	096350	100	163 억		2686547	N	N	0	N	00	N
144	20231205	100630	57	100.00	KOSDAQ		금속	N	N	N	N		N	457	10	2	2.24	115553331	254864	22.18	447	461	447	581	313	447	453.39	1.64	0	13898	489	468	456	435	423	462	429	164	134	100	300	1	1	163761009	748	-10.63	2.55	12	0.16	-43.00	179.00	806	20230621	-43.30	261	20230314	75.10	806	-43.30	20230621	261	75.10	20230314	806	-43.30	20230621	261	75.10	20230314	0.01	N	096350	100	163 억		2686547	N	N	0	N	00	N
145	20231205	090629	57	100.00	KOSDAQ		금속	N	N	N	N		N	460	13	2	2.91	60333850	133917	11.65	447	460	447	581	313	447	450.53	1.64	0	2860	489	468	456	435	423	462	429	164	134	100	300	1	1	163761009	753	-10.70	2.57	12	0.08	-43.00	179.00	806	20230621	-42.93	261	20230314	76.25	806	-42.93	20230621	261	76.25	20230314	806	-42.93	20230621	261	76.25	20230314	0.01	N	096350	100	163 억		2686547	N	N	0	N	00	N
146	20231204	160627	57	100.00	KOSDAQ		금속	N	N	N	N		N	447	-1	5	-0.22	522392334	1145776	258.05	459	477	444	582	314	448	455.93	1.69	0	-144897	467	457	451	441	435	454	438	164	134	100	300	1	1	163761009	732	-10.40	2.50	12	0.70	-43.00	179.00	806	20230621	-44.54	261	20230314	71.26	806	-44.54	20230621	261	71.26	20230314	806	-44.54	20230621	261	71.26	20230314	0.01	N	096350	100	163 억		2772044	N	N	0	N	00	N
147	20231204	150629	57	100.00	KOSDAQ		금속	N	N	N	N		N	449	1	2	0.22	495425161	1085623	244.51	459	477	444	582	314	448	456.35	1.69	0	-148552	467	457	451	441	435	454	438	164	134	100	300	1	1	163761009	735	-10.44	2.51	12	0.66	-43.00	179.00	806	20230621	-44.29	261	20230314	72.03	806	-44.29	20230621	261	72.03	20230314	806	-44.29	20230621	261	72.03	20230314	0.01	N	096350	100	163 억		2772044	N	N	0	N	00	N
148	20231204	140625	57	100.00	KOSDAQ		금속	N	N	N	N		N	456	8	2	1.79	455040180	996169	224.36	459	477	444	582	314	448	456.79	1.69	0	-159884	467	457	451	441	435	454	438	164	134	100	300	1	1	163761009	747	-10.60	2.55	12	0.61	-43.00	179.00	806	20230621	-43.42	261	20230314	74.71	806	-43.42	20230621	261	74.71	20230314	806	-43.42	20230621	261	74.71	20230314	0.01	N	096350	100	163 억		2772044	N	N	0	N	00	N
149	20231204	130623	57	100.00	KOSDAQ		금속	N	N	N	N		N	449	1	2	0.22	412074417	902297	203.22	459	477	444	582	314	448	456.69	1.69	0	-141605	467	457	451	441	435	454	438	164	134	100	300	1	1	163761009	735	-10.44	2.51	12	0.55	-43.00	179.00	806	20230621	-44.29	261	20230314	72.03	806	-44.29	20230621	261	72.03	20230314	806	-44.29	20230621	261	72.03	20230314	0.01	N	096350	100	163 억		2772044	N	N	0	N	00	N
150	20231204	120623	57	100.00	KOSDAQ		금속	N	N	N	N		N	454	6	2	1.34	338208230	738084	166.23	459	477	447	582	314	448	458.22	1.69	0	-153592	467	457	451	441	435	454	438	164	134	100	300	1	1	163761009	743	-10.56	2.54	12	0.45	-43.00	179.00	806	20230621	-43.67	261	20230314	73.95	806	-43.67	20230621	261	73.95	20230314	806	-43.67	20230621	261	73.95	20230314	0.01	N	096350	100	163 억		2772044	N	N	0	N	00	N
151	20231204	110626	57	100.00	KOSDAQ		금속	N	N	N	N		N	449	1	2	0.22	287321702	625503	140.88	459	477	447	582	314	448	459.35	1.69	0	-137720	467	457	451	441	435	454	438	164	134	100	300	1	1	163761009	735	-10.44	2.51	12	0.38	-43.00	179.00	806	20230621	-44.29	261	20230314	72.03	806	-44.29	20230621	261	72.03	20230314	806	-44.29	20230621	261	72.03	20230314	0.01	N	096350	100	163 억		2772044	N	N	0	N	00	N
152	20231204	100625	57	100.00	KOSDAQ		금속	N	N	N	N		N	451	3	2	0.67	239897574	520138	117.15	459	477	448	582	314	448	461.22	1.69	0	-129741	467	457	451	441	435	454	438	164	134	100	300	1	1	163761009	739	-10.49	2.52	12	0.32	-43.00	179.00	806	20230621	-44.04	261	20230314	72.80	806	-44.04	20230621	261	72.80	20230314	806	-44.04	20230621	261	72.80	20230314	0.01	N	096350	100	163 억		2772044	N	N	0	N	00	N
153	20231204	090624	57	100.00	KOSDAQ		금속	N	N	N	N		N	455	7	2	1.56	56549224	124448	28.03	459	462	448	582	314	448	454.40	1.69	0	-99189	467	457	451	441	435	454	438	164	134	100	300	1	1	163761009	745	-10.58	2.54	12	0.08	-43.00	179.00	806	20230621	-43.55	261	20230314	74.33	806	-43.55	20230621	261	74.33	20230314	806	-43.55	20230621	261	74.33	20230314	0.01	N	096350	100	163 억		2772044	N	N	0	N	00	N
154	20231201	160624	57	100.00	KOSDAQ		금속	N	N	N	N		N	448	-3	5	-0.67	196084353	437003	106.40	461	461	445	586	316	451	448.71	1.69	0	-132	464	457	451	444	438	461	448	164	135	100	300	1	1	163761009	734	-10.42	2.50	12	0.27	-43.00	179.00	806	20230621	-44.42	261	20230314	71.65	806	-44.42	20230621	261	71.65	20230314	806	-44.42	20230621	261	71.65	20230314	0.01	N	096350	100	163 억		2772176	N	N	0	N	00	N
155	20231201	150623	57	100.00	KOSDAQ		금속	N	N	N	N		N	450	-1	5	-0.22	189752690	422868	102.95	461	461	445	586	316	451	448.73	1.69	0	2180	464	457	451	444	438	461	448	164	135	100	300	1	1	163761009	737	-10.47	2.51	12	0.26	-43.00	179.00	806	20230621	-44.17	261	20230314	72.41	806	-44.17	20230621	261	72.41	20230314	806	-44.17	20230621	261	72.41	20230314	0.01	N	096350	100	163 억		2772176	N	N	0	N	00	N
156	20231201	140624	57	100.00	KOSDAQ		금속	N	N	N	N		N	449	-2	5	-0.44	140212899	312204	76.01	461	461	445	586	316	451	449.11	1.69	0	11017	464	457	451	444	438	461	448	164	135	100	300	1	1	163761009	735	-10.44	2.51	12	0.19	-43.00	179.00	806	20230621	-44.29	261	20230314	72.03	806	-44.29	20230621	261	72.03	20230314	806	-44.29	20230621	261	72.03	20230314	0.01	N	096350	100	163 억		2772176	N	N	0	N	00	N
157	20231201	130623	57	100.00	KOSDAQ		금속	N	N	N	N		N	450	-1	5	-0.22	124006886	276178	67.24	461	461	445	586	316	451	449.01	1.69	0	11567	464	457	451	444	438	461	448	164	135	100	300	1	1	163761009	737	-10.47	2.51	12	0.17	-43.00	179.00	806	20230621	-44.17	261	20230314	72.41	806	-44.17	20230621	261	72.41	20230314	806	-44.17	20230621	261	72.41	20230314	0.01	N	096350	100	163 억		2772176	N	N	0	N	00	N
158	20231201	120629	57	100.00	KOSDAQ		금속	N	N	N	N		N	448	-3	5	-0.67	113142784	251995	61.35	461	461	445	586	316	451	448.99	1.69	0	14755	464	457	451	444	438	461	448	164	135	100	300	1	1	163761009	734	-10.42	2.50	12	0.15	-43.00	179.00	806	20230621	-44.42	261	20230314	71.65	806	-44.42	20230621	261	71.65	20230314	806	-44.42	20230621	261	71.65	20230314	0.01	N	096350	100	163 억		2772176	N	N	0	N	00	N
159	20231201	110625	57	100.00	KOSDAQ		금속	N	N	N	N		N	451	0	3	0.00	105850986	235774	57.40	461	461	445	586	316	451	448.95	1.69	0	14932	464	457	451	444	438	461	448	164	135	100	300	1	1	163761009	739	-10.49	2.52	12	0.14	-43.00	179.00	806	20230621	-44.04	261	20230314	72.80	806	-44.04	20230621	261	72.80	20230314	806	-44.04	20230621	261	72.80	20230314	0.01	N	096350	100	163 억		2772176	N	N	0	N	00	N
160	20231201	100629	57	100.00	KOSDAQ		금속	N	N	N	N		N	449	-2	5	-0.44	82753961	184340	44.88	461	461	445	586	316	451	448.92	1.69	0	16393	464	457	451	444	438	461	448	164	135	100	300	1	1	163761009	735	-10.44	2.51	12	0.11	-43.00	179.00	806	20230621	-44.29	261	20230314	72.03	806	-44.29	20230621	261	72.03	20230314	806	-44.29	20230621	261	72.03	20230314	0.01	N	096350	100	163 억		2772176	N	N	0	N	00	N
161	20231201	090622	57	100.00	KOSDAQ		금속	N	N	N	N		N	455	4	2	0.89	5379187	11812	2.88	461	461	451	586	316	451	455.40	1.69	0	-2817	464	457	451	444	438	461	448	164	135	100	300	1	1	163761009	745	-10.58	2.54	12	0.01	-43.00	179.00	806	20230621	-43.55	261	20230314	74.33	806	-43.55	20230621	261	74.33	20230314	806	-43.55	20230621	261	74.33	20230314	0.01	N	096350	100	163 억		2772176	N	N	0	N	00	N