KissMeData/009730/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	160255	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	45	2	1.59	456853435	161416	87.10	2825	2885	2745	3670	1980	2825	2830.29	0.61	-4059	-4132	2905	2865	2785	2745	2665	2885	2765	153	845	500	1920	5	1	30556774	877	18.28	2.59	12	0.53	157.00	1109.00	6690	20230615	-57.10	1305	20230104	119.92	6690	-57.10	20230615	1305	119.92	20230104	6690	-57.10	20230615	1305	119.92	20230104	1.20	N	009730	500	152 억		185629	N	N	0	N	00	N
3	20231229	150253	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	45	2	1.59	456853435	161416	87.10	2825	2885	2745	3670	1980	2825	2830.29	0.61	-4059	-4132	2905	2865	2785	2745	2665	2885	2765	153	845	500	1920	5	1	30556774	877	18.28	2.59	12	0.53	157.00	1109.00	6690	20230615	-57.10	1305	20230104	119.92	6690	-57.10	20230615	1305	119.92	20230104	6690	-57.10	20230615	1305	119.92	20230104	1.20	N	009730	500	152 억		185629	N	N	0	N	00	N
4	20231229	140253	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	45	2	1.59	456853435	161416	87.10	2825	2885	2745	3670	1980	2825	2830.29	0.61	-4059	-4132	2905	2865	2785	2745	2665	2885	2765	153	845	500	1920	5	1	30556774	877	18.28	2.59	12	0.53	157.00	1109.00	6690	20230615	-57.10	1305	20230104	119.92	6690	-57.10	20230615	1305	119.92	20230104	6690	-57.10	20230615	1305	119.92	20230104	1.20	N	009730	500	152 억		185629	N	N	0	N	00	N
5	20231229	130252	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	45	2	1.59	456853435	161416	87.10	2825	2885	2745	3670	1980	2825	2830.29	0.61	-4059	-4132	2905	2865	2785	2745	2665	2885	2765	153	845	500	1920	5	1	30556774	877	18.28	2.59	12	0.53	157.00	1109.00	6690	20230615	-57.10	1305	20230104	119.92	6690	-57.10	20230615	1305	119.92	20230104	6690	-57.10	20230615	1305	119.92	20230104	1.20	N	009730	500	152 억		185629	N	N	0	N	00	N
6	20231229	120253	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	45	2	1.59	456853435	161416	87.10	2825	2885	2745	3670	1980	2825	2830.29	0.61	-4059	-4132	2905	2865	2785	2745	2665	2885	2765	153	845	500	1920	5	1	30556774	877	18.28	2.59	12	0.53	157.00	1109.00	6690	20230615	-57.10	1305	20230104	119.92	6690	-57.10	20230615	1305	119.92	20230104	6690	-57.10	20230615	1305	119.92	20230104	1.20	N	009730	500	152 억		185629	N	N	0	N	00	N
7	20231229	110245	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	45	2	1.59	456853435	161416	87.10	2825	2885	2745	3670	1980	2825	2830.29	0.61	-4059	-4132	2905	2865	2785	2745	2665	2885	2765	153	845	500	1920	5	1	30556774	877	18.28	2.59	12	0.53	157.00	1109.00	6690	20230615	-57.10	1305	20230104	119.92	6690	-57.10	20230615	1305	119.92	20230104	6690	-57.10	20230615	1305	119.92	20230104	1.20	N	009730	500	152 억		185629	N	N	0	N	00	N
8	20231229	100246	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	45	2	1.59	456853435	161416	87.10	2825	2885	2745	3670	1980	2825	2830.29	0.61	-4059	-4132	2905	2865	2785	2745	2665	2885	2765	153	845	500	1920	5	1	30556774	877	18.28	2.59	12	0.53	157.00	1109.00	6690	20230615	-57.10	1305	20230104	119.92	6690	-57.10	20230615	1305	119.92	20230104	6690	-57.10	20230615	1305	119.92	20230104	1.20	N	009730	500	152 억		185629	N	N	0	N	00	N
9	20231229	090246	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	45	2	1.59	456853435	161416	87.10	2825	2885	2745	3670	1980	2825	2830.29	0.61	-4059	-4132	2905	2865	2785	2745	2665	2885	2765	153	845	500	1920	5	1	30556774	877	18.28	2.59	12	0.53	157.00	1109.00	6690	20230615	-57.10	1305	20230104	119.92	6690	-57.10	20230615	1305	119.92	20230104	6690	-57.10	20230615	1305	119.92	20230104	1.20	N	009730	500	152 억		185629	N	N	0	N	00	N
10	20231228	160244	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	45	2	1.59	456853435	161416	87.10	2825	2885	2745	3670	1980	2825	2830.29	0.62	0	-4132	2905	2865	2785	2745	2665	2885	2765	153	845	500	1920	5	1	30556774	877	18.28	2.59	12	0.53	157.00	1109.00	6690	20230615	-57.10	1305	20230104	119.92	6690	-57.10	20230615	1305	119.92	20230104	6690	-57.10	20230615	1305	119.92	20230104	1.20	N	009730	500	152 억		189688	N	N	0	N	00	N
11	20231228	150247	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-15	5	-0.53	338926730	120059	64.78	2825	2885	2745	3670	1980	2825	2823.00	0.62	0	696	2905	2865	2785	2745	2665	2885	2765	153	845	500	1920	5	1	30556774	859	17.90	2.53	12	0.39	157.00	1109.00	6690	20230615	-58.00	1305	20230104	115.33	6690	-58.00	20230615	1305	115.33	20230104	6690	-58.00	20230615	1305	115.33	20230104	1.20	N	009730	500	152 억		189688	N	N	0	N	00	N
12	20231228	140246	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-25	5	-0.88	233956815	83020	44.80	2825	2885	2745	3670	1980	2825	2818.08	0.62	0	9247	2905	2865	2785	2745	2665	2885	2765	153	845	500	1920	5	1	30556774	856	17.83	2.52	12	0.27	157.00	1109.00	6690	20230615	-58.15	1305	20230104	114.56	6690	-58.15	20230615	1305	114.56	20230104	6690	-58.15	20230615	1305	114.56	20230104	1.20	N	009730	500	152 억		189688	N	N	0	N	00	N
13	20231228	130244	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	0	3	0.00	204434510	72549	39.15	2825	2885	2745	3670	1980	2825	2817.88	0.62	0	10661	2905	2865	2785	2745	2665	2885	2765	153	845	500	1920	5	1	30556774	863	17.99	2.55	12	0.24	157.00	1109.00	6690	20230615	-57.77	1305	20230104	116.48	6690	-57.77	20230615	1305	116.48	20230104	6690	-57.77	20230615	1305	116.48	20230104	1.20	N	009730	500	152 억		189688	N	N	0	N	00	N
14	20231228	120245	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	-50	5	-1.77	149546305	52875	28.53	2825	2885	2745	3670	1980	2825	2828.30	0.62	0	-2381	2905	2865	2785	2745	2665	2885	2765	153	845	500	1920	5	1	30556774	848	17.68	2.50	12	0.17	157.00	1109.00	6690	20230615	-58.52	1305	20230104	112.64	6690	-58.52	20230615	1305	112.64	20230104	6690	-58.52	20230615	1305	112.64	20230104	1.20	N	009730	500	152 억		189688	N	N	0	N	00	N
15	20231228	110245	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-20	5	-0.71	121281745	42726	23.05	2825	2885	2745	3670	1980	2825	2838.59	0.62	0	-3860	2905	2865	2785	2745	2665	2885	2765	153	845	500	1920	5	1	30556774	857	17.87	2.53	12	0.14	157.00	1109.00	6690	20230615	-58.07	1305	20230104	114.94	6690	-58.07	20230615	1305	114.94	20230104	6690	-58.07	20230615	1305	114.94	20230104	1.20	N	009730	500	152 억		189688	N	N	0	N	00	N
16	20231228	100243	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	5	2	0.18	114184925	40193	21.69	2825	2885	2745	3670	1980	2825	2840.92	0.62	0	-1632	2905	2865	2785	2745	2665	2885	2765	153	845	500	1920	5	1	30556774	865	18.03	2.55	12	0.13	157.00	1109.00	6690	20230615	-57.70	1305	20230104	116.86	6690	-57.70	20230615	1305	116.86	20230104	6690	-57.70	20230615	1305	116.86	20230104	1.20	N	009730	500	152 억		189688	N	N	0	N	00	N
17	20231228	090244	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	0	3	0.00	42375	15	0.01	2825	2825	2825	3670	1980	2825	2825.00	0.62	0	1	2905	2865	2785	2745	2665	2885	2765	153	845	500	1920	5	1	30556774	863	17.99	2.55	12	0.00	157.00	1109.00	6690	20230615	-57.77	1305	20230104	116.48	6690	-57.77	20230615	1305	116.48	20230104	6690	-57.77	20230615	1305	116.48	20230104	1.20	N	009730	500	152 억		189688	N	N	0	N	00	N
18	20231227	160244	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	45	2	1.62	508968730	185330	141.27	2780	2825	2705	3610	1950	2780	2746.28	0.71	0	-28466	2893	2836	2808	2751	2723	2822	2737	153	830	500	1890	5	1	30556774	863	17.99	2.55	12	0.61	157.00	1109.00	6690	20230615	-57.77	1305	20230104	116.48	6690	-57.77	20230615	1305	116.48	20230104	6690	-57.77	20230615	1305	116.48	20230104	1.21	N	009730	500	152 억		218085	N	N	0	N	00	N
19	20231227	150245	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	15	2	0.54	449963260	164316	125.25	2780	2805	2705	3610	1950	2780	2738.40	0.71	0	-28903	2893	2836	2808	2751	2723	2822	2737	153	830	500	1890	5	1	30556774	854	17.80	2.52	12	0.54	157.00	1109.00	6690	20230615	-58.22	1305	20230104	114.18	6690	-58.22	20230615	1305	114.18	20230104	6690	-58.22	20230615	1305	114.18	20230104	1.21	N	009730	500	152 억		218085	N	N	0	N	00	N
20	20231227	140245	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-60	5	-2.16	366477870	133910	102.07	2780	2805	2705	3610	1950	2780	2736.75	0.71	0	-30205	2893	2836	2808	2751	2723	2822	2737	153	830	500	1890	5	1	30556774	831	17.32	2.45	12	0.44	157.00	1109.00	6690	20230615	-59.34	1305	20230104	108.43	6690	-59.34	20230615	1305	108.43	20230104	6690	-59.34	20230615	1305	108.43	20230104	1.21	N	009730	500	152 억		218085	N	N	0	N	00	N
21	20231227	130243	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	-65	5	-2.34	280001775	102057	77.79	2780	2805	2705	3610	1950	2780	2743.58	0.71	0	-36535	2893	2836	2808	2751	2723	2822	2737	153	830	500	1890	5	1	30556774	830	17.29	2.45	12	0.33	157.00	1109.00	6690	20230615	-59.42	1305	20230104	108.05	6690	-59.42	20230615	1305	108.05	20230104	6690	-59.42	20230615	1305	108.05	20230104	1.21	N	009730	500	152 억		218085	N	N	0	N	00	N
22	20231227	120243	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-30	5	-1.08	244866695	89136	67.95	2780	2805	2705	3610	1950	2780	2747.11	0.71	0	-34787	2893	2836	2808	2751	2723	2822	2737	153	830	500	1890	5	1	30556774	840	17.52	2.48	12	0.29	157.00	1109.00	6690	20230615	-58.89	1305	20230104	110.73	6690	-58.89	20230615	1305	110.73	20230104	6690	-58.89	20230615	1305	110.73	20230104	1.21	N	009730	500	152 억		218085	N	N	0	N	00	N
23	20231227	110245	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	-50	5	-1.80	212399350	77245	58.88	2780	2805	2705	3610	1950	2780	2749.68	0.71	0	-29607	2893	2836	2808	2751	2723	2822	2737	153	830	500	1890	5	1	30556774	834	17.39	2.46	12	0.25	157.00	1109.00	6690	20230615	-59.19	1305	20230104	109.20	6690	-59.19	20230615	1305	109.20	20230104	6690	-59.19	20230615	1305	109.20	20230104	1.21	N	009730	500	152 억		218085	N	N	0	N	00	N
24	20231227	100244	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	5	2	0.18	57322215	20654	15.74	2780	2805	2760	3610	1950	2780	2775.36	0.71	0	-3911	2893	2836	2808	2751	2723	2822	2737	153	830	500	1890	5	1	30556774	851	17.74	2.51	12	0.07	157.00	1109.00	6690	20230615	-58.37	1305	20230104	113.41	6690	-58.37	20230615	1305	113.41	20230104	6690	-58.37	20230615	1305	113.41	20230104	1.21	N	009730	500	152 억		218085	N	N	0	N	00	N
25	20231227	090245	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	25	2	0.90	6788785	2442	1.86	2780	2805	2780	3610	1950	2780	2780.01	0.71	0	-387	2893	2836	2808	2751	2723	2822	2737	153	830	500	1890	5	1	30556774	857	17.87	2.53	12	0.01	157.00	1109.00	6690	20230615	-58.07	1305	20230104	114.94	6690	-58.07	20230615	1305	114.94	20230104	6690	-58.07	20230615	1305	114.94	20230104	1.21	N	009730	500	152 억		218085	N	N	0	N	00	N
26	20231226	160244	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	0	3	0.00	365599805	130383	125.59	2800	2865	2780	3610	1950	2780	2804.09	0.71	0	519	2860	2820	2800	2760	2740	2810	2750	153	830	500	1890	5	1	30556774	849	17.71	2.51	12	0.43	157.00	1109.00	6690	20230615	-58.45	1305	20230104	113.03	6690	-58.45	20230615	1305	113.03	20230104	6690	-58.45	20230615	1305	113.03	20230104	1.24	N	009730	500	152 억		217799	N	N	0	N	00	N
27	20231226	150243	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	15	2	0.54	330558955	117800	113.47	2800	2865	2780	3610	1950	2780	2806.10	0.71	0	-926	2860	2820	2800	2760	2740	2810	2750	153	830	500	1890	5	1	30556774	854	17.80	2.52	12	0.39	157.00	1109.00	6690	20230615	-58.22	1305	20230104	114.18	6690	-58.22	20230615	1305	114.18	20230104	6690	-58.22	20230615	1305	114.18	20230104	1.24	N	009730	500	152 억		217799	N	N	0	N	00	N
28	20231226	140245	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	10	2	0.36	267607080	95192	91.69	2800	2865	2785	3610	1950	2780	2811.23	0.71	0	-2471	2860	2820	2800	2760	2740	2810	2750	153	830	500	1890	5	1	30556774	853	17.77	2.52	12	0.31	157.00	1109.00	6690	20230615	-58.30	1305	20230104	113.79	6690	-58.30	20230615	1305	113.79	20230104	6690	-58.30	20230615	1305	113.79	20230104	1.24	N	009730	500	152 억		217799	N	N	0	N	00	N
29	20231226	130244	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	20	2	0.72	197119990	69960	67.39	2800	2865	2785	3610	1950	2780	2817.61	0.71	0	2531	2860	2820	2800	2760	2740	2810	2750	153	830	500	1890	5	1	30556774	856	17.83	2.52	12	0.23	157.00	1109.00	6690	20230615	-58.15	1305	20230104	114.56	6690	-58.15	20230615	1305	114.56	20230104	6690	-58.15	20230615	1305	114.56	20230104	1.24	N	009730	500	152 억		217799	N	N	0	N	00	N
30	20231226	120245	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	40	2	1.44	132309750	46782	45.06	2800	2865	2800	3610	1950	2780	2828.22	0.71	0	7288	2860	2820	2800	2760	2740	2810	2750	153	830	500	1890	5	1	30556774	862	17.96	2.54	12	0.15	157.00	1109.00	6690	20230615	-57.85	1305	20230104	116.09	6690	-57.85	20230615	1305	116.09	20230104	6690	-57.85	20230615	1305	116.09	20230104	1.24	N	009730	500	152 억		217799	N	N	0	N	00	N
31	20231226	110246	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	30	2	1.08	125584410	44393	42.76	2800	2865	2800	3610	1950	2780	2828.92	0.71	0	7382	2860	2820	2800	2760	2740	2810	2750	153	830	500	1890	5	1	30556774	859	17.90	2.53	12	0.15	157.00	1109.00	6690	20230615	-58.00	1305	20230104	115.33	6690	-58.00	20230615	1305	115.33	20230104	6690	-58.00	20230615	1305	115.33	20230104	1.24	N	009730	500	152 억		217799	N	N	0	N	00	N
32	20231226	100244	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	60	2	2.16	80132370	28261	27.22	2800	2865	2800	3610	1950	2780	2835.44	0.71	0	7422	2860	2820	2800	2760	2740	2810	2750	153	830	500	1890	5	1	30556774	868	18.09	2.56	12	0.09	157.00	1109.00	6690	20230615	-57.55	1305	20230104	117.62	6690	-57.55	20230615	1305	117.62	20230104	6690	-57.55	20230615	1305	117.62	20230104	1.24	N	009730	500	152 억		217799	N	N	0	N	00	N
33	20231226	090245	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	20	2	0.72	1489775	532	0.51	2800	2810	2800	3610	1950	2780	2800.33	0.71	0	22	2860	2820	2800	2760	2740	2810	2750	153	830	500	1890	5	1	30556774	856	17.83	2.52	12	0.00	157.00	1109.00	6690	20230615	-58.15	1305	20230104	114.56	6690	-58.15	20230615	1305	114.56	20230104	6690	-58.15	20230615	1305	114.56	20230104	1.24	N	009730	500	152 억		217799	N	N	0	N	00	N
34	20231222	160242	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	-15	5	-0.54	290341615	103806	53.07	2795	2840	2780	3630	1960	2795	2796.96	0.80	0	-26705	2938	2866	2793	2721	2648	2830	2685	153	835	500	1900	5	1	30556774	849	17.71	2.51	12	0.34	157.00	1109.00	6690	20230615	-58.45	1305	20230104	113.03	6690	-58.45	20230615	1305	113.03	20230104	6690	-58.45	20230615	1305	113.03	20230104	1.27	N	009730	500	152 억		244790	N	N	0	N	00	N
35	20231222	150242	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	0	3	0.00	239014440	85361	43.64	2795	2840	2780	3630	1960	2795	2800.04	0.80	0	-24078	2938	2866	2793	2721	2648	2830	2685	153	835	500	1900	5	1	30556774	854	17.80	2.52	12	0.28	157.00	1109.00	6690	20230615	-58.22	1305	20230104	114.18	6690	-58.22	20230615	1305	114.18	20230104	6690	-58.22	20230615	1305	114.18	20230104	1.27	N	009730	500	152 억		244790	N	N	0	N	00	N
36	20231222	140241	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	-5	5	-0.18	224519790	80162	40.98	2795	2840	2780	3630	1960	2795	2800.83	0.80	0	-22049	2938	2866	2793	2721	2648	2830	2685	153	835	500	1900	5	1	30556774	853	17.77	2.52	12	0.26	157.00	1109.00	6690	20230615	-58.30	1305	20230104	113.79	6690	-58.30	20230615	1305	113.79	20230104	6690	-58.30	20230615	1305	113.79	20230104	1.27	N	009730	500	152 억		244790	N	N	0	N	00	N
37	20231222	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	10	2	0.36	150566850	53680	27.45	2795	2840	2785	3630	1960	2795	2804.90	0.80	0	-17245	2938	2866	2793	2721	2648	2830	2685	153	835	500	1900	5	1	30556774	857	17.87	2.53	12	0.18	157.00	1109.00	6690	20230615	-58.07	1305	20230104	114.94	6690	-58.07	20230615	1305	114.94	20230104	6690	-58.07	20230615	1305	114.94	20230104	1.27	N	009730	500	152 억		244790	N	N	0	N	00	N
38	20231222	120240	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	5	2	0.18	142973805	50966	26.06	2795	2840	2785	3630	1960	2795	2805.28	0.80	0	-16985	2938	2866	2793	2721	2648	2830	2685	153	835	500	1900	5	1	30556774	856	17.83	2.52	12	0.17	157.00	1109.00	6690	20230615	-58.15	1305	20230104	114.56	6690	-58.15	20230615	1305	114.56	20230104	6690	-58.15	20230615	1305	114.56	20230104	1.27	N	009730	500	152 억		244790	N	N	0	N	00	N
39	20231222	110241	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	10	2	0.36	116162685	41383	21.16	2795	2840	2795	3630	1960	2795	2807.01	0.80	0	-16566	2938	2866	2793	2721	2648	2830	2685	153	835	500	1900	5	1	30556774	857	17.87	2.53	12	0.14	157.00	1109.00	6690	20230615	-58.07	1305	20230104	114.94	6690	-58.07	20230615	1305	114.94	20230104	6690	-58.07	20230615	1305	114.94	20230104	1.27	N	009730	500	152 억		244790	N	N	0	N	00	N
40	20231222	100240	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	20	2	0.72	75541795	26883	13.74	2795	2840	2795	3630	1960	2795	2810.02	0.80	0	-7763	2938	2866	2793	2721	2648	2830	2685	153	835	500	1900	5	1	30556774	860	17.93	2.54	12	0.09	157.00	1109.00	6690	20230615	-57.92	1305	20230104	115.71	6690	-57.92	20230615	1305	115.71	20230104	6690	-57.92	20230615	1305	115.71	20230104	1.27	N	009730	500	152 억		244790	N	N	0	N	00	N
41	20231222	090239	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	0	3	0.00	223600	80	0.04	2795	2795	2795	3630	1960	2795	2795.00	0.80	0	-79	2938	2866	2793	2721	2648	2830	2685	153	835	500	1900	5	1	30556774	854	17.80	2.52	12	0.00	157.00	1109.00	6690	20230615	-58.22	1305	20230104	114.18	6690	-58.22	20230615	1305	114.18	20230104	6690	-58.22	20230615	1305	114.18	20230104	1.27	N	009730	500	152 억		244790	N	N	0	N	00	N
42	20231221	160240	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	-5	5	-0.18	550934950	195591	172.36	2800	2865	2720	3640	1960	2800	2816.77	0.69	0	35493	2886	2842	2816	2772	2746	2830	2760	153	840	500	1900	5	1	30556774	854	17.80	2.52	12	0.64	157.00	1109.00	6690	20230615	-58.22	1305	20230104	114.18	6690	-58.22	20230615	1305	114.18	20230104	6690	-58.22	20230615	1305	114.18	20230104	1.22	N	009730	500	152 억		209371	N	N	0	N	00	N
43	20231221	150241	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	10	2	0.36	544630245	193337	170.38	2800	2865	2720	3640	1960	2800	2817.00	0.69	0	36038	2886	2842	2816	2772	2746	2830	2760	153	840	500	1900	5	1	30556774	859	17.90	2.53	12	0.63	157.00	1109.00	6690	20230615	-58.00	1305	20230104	115.33	6690	-58.00	20230615	1305	115.33	20230104	6690	-58.00	20230615	1305	115.33	20230104	1.22	N	009730	500	152 억		209371	N	N	0	N	00	N
44	20231221	140238	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	10	2	0.36	479872495	170209	149.99	2800	2865	2720	3640	1960	2800	2819.31	0.69	0	37130	2886	2842	2816	2772	2746	2830	2760	153	840	500	1900	5	1	30556774	859	17.90	2.53	12	0.56	157.00	1109.00	6690	20230615	-58.00	1305	20230104	115.33	6690	-58.00	20230615	1305	115.33	20230104	6690	-58.00	20230615	1305	115.33	20230104	1.22	N	009730	500	152 억		209371	N	N	0	N	00	N
45	20231221	130240	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	0	3	0.00	172737955	61590	54.28	2800	2835	2720	3640	1960	2800	2804.64	0.69	0	-1721	2886	2842	2816	2772	2746	2830	2760	153	840	500	1900	5	1	30556774	856	17.83	2.52	12	0.20	157.00	1109.00	6690	20230615	-58.15	1305	20230104	114.56	6690	-58.15	20230615	1305	114.56	20230104	6690	-58.15	20230615	1305	114.56	20230104	1.22	N	009730	500	152 억		209371	N	N	0	N	00	N
46	20231221	120240	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	15	2	0.54	163778195	58391	51.46	2800	2835	2720	3640	1960	2800	2804.85	0.69	0	-48	2886	2842	2816	2772	2746	2830	2760	153	840	500	1900	5	1	30556774	860	17.93	2.54	12	0.19	157.00	1109.00	6690	20230615	-57.92	1305	20230104	115.71	6690	-57.92	20230615	1305	115.71	20230104	6690	-57.92	20230615	1305	115.71	20230104	1.22	N	009730	500	152 억		209371	N	N	0	N	00	N
47	20231221	110241	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	0	3	0.00	113674200	40542	35.73	2800	2835	2720	3640	1960	2800	2803.86	0.69	0	-3243	2886	2842	2816	2772	2746	2830	2760	153	840	500	1900	5	1	30556774	856	17.83	2.52	12	0.13	157.00	1109.00	6690	20230615	-58.15	1305	20230104	114.56	6690	-58.15	20230615	1305	114.56	20230104	6690	-58.15	20230615	1305	114.56	20230104	1.22	N	009730	500	152 억		209371	N	N	0	N	00	N
48	20231221	100238	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	20	2	0.71	96065620	34271	30.20	2800	2835	2720	3640	1960	2800	2803.12	0.69	0	-2774	2886	2842	2816	2772	2746	2830	2760	153	840	500	1900	5	1	30556774	862	17.96	2.54	12	0.11	157.00	1109.00	6690	20230615	-57.85	1305	20230104	116.09	6690	-57.85	20230615	1305	116.09	20230104	6690	-57.85	20230615	1305	116.09	20230104	1.22	N	009730	500	152 억		209371	N	N	0	N	00	N
49	20231221	090240	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	-30	5	-1.07	15276515	5507	4.85	2800	2800	2720	3640	1960	2800	2774.02	0.69	0	-2464	2886	2842	2816	2772	2746	2830	2760	153	840	500	1900	5	1	30556774	846	17.64	2.50	12	0.02	157.00	1109.00	6690	20230615	-58.59	1305	20230104	112.26	6690	-58.59	20230615	1305	112.26	20230104	6690	-58.59	20230615	1305	112.26	20230104	1.22	N	009730	500	152 억		209371	N	N	0	N	00	N
50	20231220	160240	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-35	5	-1.23	318244015	113434	123.01	2860	2860	2790	3685	1985	2835	2805.54	0.71	0	-6167	2875	2855	2825	2805	2775	2865	2815	153	850	500	1920	5	1	30556774	856	17.83	2.52	12	0.37	157.00	1109.00	6690	20230615	-58.15	1305	20230104	114.56	6690	-58.15	20230615	1305	114.56	20230104	6690	-58.15	20230615	1305	114.56	20230104	1.22	N	009730	500	152 억		215538	N	N	0	N	00	N
51	20231220	150251	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-35	5	-1.23	292573545	104256	113.06	2860	2860	2790	3685	1985	2835	2806.30	0.71	0	-3318	2875	2855	2825	2805	2775	2865	2815	153	850	500	1920	5	1	30556774	856	17.83	2.52	12	0.34	157.00	1109.00	6690	20230615	-58.15	1305	20230104	114.56	6690	-58.15	20230615	1305	114.56	20230104	6690	-58.15	20230615	1305	114.56	20230104	1.22	N	009730	500	152 억		215538	N	N	0	N	00	N
52	20231220	140256	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-35	5	-1.23	262739020	93597	101.50	2860	2860	2790	3685	1985	2835	2807.13	0.71	0	510	2875	2855	2825	2805	2775	2865	2815	153	850	500	1920	5	1	30556774	856	17.83	2.52	12	0.31	157.00	1109.00	6690	20230615	-58.15	1305	20230104	114.56	6690	-58.15	20230615	1305	114.56	20230104	6690	-58.15	20230615	1305	114.56	20230104	1.22	N	009730	500	152 억		215538	N	N	0	N	00	N
53	20231220	130254	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-35	5	-1.23	237171825	84466	91.60	2860	2860	2790	3685	1985	2835	2807.90	0.71	0	626	2875	2855	2825	2805	2775	2865	2815	153	850	500	1920	5	1	30556774	856	17.83	2.52	12	0.28	157.00	1109.00	6690	20230615	-58.15	1305	20230104	114.56	6690	-58.15	20230615	1305	114.56	20230104	6690	-58.15	20230615	1305	114.56	20230104	1.22	N	009730	500	152 억		215538	N	N	0	N	00	N
54	20231220	120238	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-30	5	-1.06	195776800	69677	75.56	2860	2860	2790	3685	1985	2835	2809.78	0.71	0	4946	2875	2855	2825	2805	2775	2865	2815	153	850	500	1920	5	1	30556774	857	17.87	2.53	12	0.23	157.00	1109.00	6690	20230615	-58.07	1305	20230104	114.94	6690	-58.07	20230615	1305	114.94	20230104	6690	-58.07	20230615	1305	114.94	20230104	1.22	N	009730	500	152 억		215538	N	N	0	N	00	N
55	20231220	110241	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-35	5	-1.23	189139020	67312	73.00	2860	2860	2790	3685	1985	2835	2809.89	0.71	0	7044	2875	2855	2825	2805	2775	2865	2815	153	850	500	1920	5	1	30556774	856	17.83	2.52	12	0.22	157.00	1109.00	6690	20230615	-58.15	1305	20230104	114.56	6690	-58.15	20230615	1305	114.56	20230104	6690	-58.15	20230615	1305	114.56	20230104	1.22	N	009730	500	152 억		215538	N	N	0	N	00	N
56	20231220	100239	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-15	5	-0.53	55485075	19673	21.33	2860	2860	2805	3685	1985	2835	2820.37	0.71	0	2560	2875	2855	2825	2805	2775	2865	2815	153	850	500	1920	5	1	30556774	862	17.96	2.54	12	0.06	157.00	1109.00	6690	20230615	-57.85	1305	20230104	116.09	6690	-57.85	20230615	1305	116.09	20230104	6690	-57.85	20230615	1305	116.09	20230104	1.22	N	009730	500	152 억		215538	N	N	0	N	00	N
57	20231220	090239	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	25	2	0.88	1052140	371	0.40	2860	2860	2835	3685	1985	2835	2835.96	0.71	0	-353	2875	2855	2825	2805	2775	2865	2815	153	850	500	1920	5	1	30556774	874	18.22	2.58	12	0.00	157.00	1109.00	6690	20230615	-57.25	1305	20230104	119.16	6690	-57.25	20230615	1305	119.16	20230104	6690	-57.25	20230615	1305	119.16	20230104	1.22	N	009730	500	152 억		215538	N	N	0	N	00	N
58	20231219	160240	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	25	2	0.89	258521975	91949	124.34	2810	2845	2795	3650	1970	2810	2811.58	0.68	0	9120	2886	2847	2826	2787	2766	2837	2777	153	840	500	1910	5	1	30556774	866	18.06	2.56	12	0.30	157.00	1109.00	6690	20230615	-57.62	1305	20230104	117.24	6690	-57.62	20230615	1305	117.24	20230104	6690	-57.62	20230615	1305	117.24	20230104	1.22	N	009730	500	152 억		206418	N	N	0	N	00	N
59	20231219	150240	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	30	2	1.07	248666075	88450	119.61	2810	2845	2795	3650	1970	2810	2811.37	0.68	0	9043	2886	2847	2826	2787	2766	2837	2777	153	840	500	1910	5	1	30556774	868	18.09	2.56	12	0.29	157.00	1109.00	6690	20230615	-57.55	1305	20230104	117.62	6690	-57.55	20230615	1305	117.62	20230104	6690	-57.55	20230615	1305	117.62	20230104	1.22	N	009730	500	152 억		206418	N	N	0	N	00	N
60	20231219	140240	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	0	3	0.00	169679405	60362	81.63	2810	2845	2795	3650	1970	2810	2811.03	0.68	0	-540	2886	2847	2826	2787	2766	2837	2777	153	840	500	1910	5	1	30556774	859	17.90	2.53	12	0.20	157.00	1109.00	6690	20230615	-58.00	1305	20230104	115.33	6690	-58.00	20230615	1305	115.33	20230104	6690	-58.00	20230615	1305	115.33	20230104	1.22	N	009730	500	152 억		206418	N	N	0	N	00	N
61	20231219	130240	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	5	2	0.18	124252655	44203	59.78	2810	2845	2795	3650	1970	2810	2810.96	0.68	0	-1640	2886	2847	2826	2787	2766	2837	2777	153	840	500	1910	5	1	30556774	860	17.93	2.54	12	0.14	157.00	1109.00	6690	20230615	-57.92	1305	20230104	115.71	6690	-57.92	20230615	1305	115.71	20230104	6690	-57.92	20230615	1305	115.71	20230104	1.22	N	009730	500	152 억		206418	N	N	0	N	00	N
62	20231219	120241	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	25	2	0.89	83052985	29544	39.95	2810	2845	2795	3650	1970	2810	2811.16	0.68	0	3713	2886	2847	2826	2787	2766	2837	2777	153	840	500	1910	5	1	30556774	866	18.06	2.56	12	0.10	157.00	1109.00	6690	20230615	-57.62	1305	20230104	117.24	6690	-57.62	20230615	1305	117.24	20230104	6690	-57.62	20230615	1305	117.24	20230104	1.22	N	009730	500	152 억		206418	N	N	0	N	00	N
63	20231219	110241	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	25	2	0.89	71530140	25462	34.43	2810	2845	2795	3650	1970	2810	2809.29	0.68	0	3713	2886	2847	2826	2787	2766	2837	2777	153	840	500	1910	5	1	30556774	866	18.06	2.56	12	0.08	157.00	1109.00	6690	20230615	-57.62	1305	20230104	117.24	6690	-57.62	20230615	1305	117.24	20230104	6690	-57.62	20230615	1305	117.24	20230104	1.22	N	009730	500	152 억		206418	N	N	0	N	00	N
64	20231219	100239	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	10	2	0.36	51413440	18342	24.80	2810	2820	2795	3650	1970	2810	2803.04	0.68	0	247	2886	2847	2826	2787	2766	2837	2777	153	840	500	1910	5	1	30556774	862	17.96	2.54	12	0.06	157.00	1109.00	6690	20230615	-57.85	1305	20230104	116.09	6690	-57.85	20230615	1305	116.09	20230104	6690	-57.85	20230615	1305	116.09	20230104	1.22	N	009730	500	152 억		206418	N	N	0	N	00	N
65	20231219	090239	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-10	5	-0.36	13317505	4750	6.42	2810	2810	2800	3650	1970	2810	2803.69	0.68	0	-670	2886	2847	2826	2787	2766	2837	2777	153	840	500	1910	5	1	30556774	856	17.83	2.52	12	0.02	157.00	1109.00	6690	20230615	-58.15	1305	20230104	114.56	6690	-58.15	20230615	1305	114.56	20230104	6690	-58.15	20230615	1305	114.56	20230104	1.22	N	009730	500	152 억		206418	N	N	0	N	00	N
66	20231218	160240	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-30	5	-1.06	205498405	72892	38.36	2840	2865	2805	3690	1990	2840	2819.26	0.67	0	920	2920	2880	2835	2795	2750	2900	2815	153	850	500	1930	5	1	30556774	859	17.90	2.53	12	0.24	157.00	1109.00	6690	20230615	-58.00	1305	20230104	115.33	6690	-58.00	20230615	1305	115.33	20230104	6690	-58.00	20230615	1305	115.33	20230104	1.22	N	009730	500	152 억		205498	N	N	0	N	00	N
67	20231218	150239	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-20	5	-0.70	165051680	58513	30.79	2840	2865	2805	3690	1990	2840	2820.77	0.67	0	2369	2920	2880	2835	2795	2750	2900	2815	153	850	500	1930	5	1	30556774	862	17.96	2.54	12	0.19	157.00	1109.00	6690	20230615	-57.85	1305	20230104	116.09	6690	-57.85	20230615	1305	116.09	20230104	6690	-57.85	20230615	1305	116.09	20230104	1.22	N	009730	500	152 억		205498	N	N	0	N	00	N
68	20231218	140239	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-10	5	-0.35	146221985	51824	27.27	2840	2865	2805	3690	1990	2840	2821.51	0.67	0	2592	2920	2880	2835	2795	2750	2900	2815	153	850	500	1930	5	1	30556774	865	18.03	2.55	12	0.17	157.00	1109.00	6690	20230615	-57.70	1305	20230104	116.86	6690	-57.70	20230615	1305	116.86	20230104	6690	-57.70	20230615	1305	116.86	20230104	1.22	N	009730	500	152 억		205498	N	N	0	N	00	N
69	20231218	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-30	5	-1.06	128105185	45412	23.90	2840	2865	2805	3690	1990	2840	2820.95	0.67	0	2766	2920	2880	2835	2795	2750	2900	2815	153	850	500	1930	5	1	30556774	859	17.90	2.53	12	0.15	157.00	1109.00	6690	20230615	-58.00	1305	20230104	115.33	6690	-58.00	20230615	1305	115.33	20230104	6690	-58.00	20230615	1305	115.33	20230104	1.22	N	009730	500	152 억		205498	N	N	0	N	00	N
70	20231218	120237	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	-25	5	-0.88	111847645	39626	20.85	2840	2865	2810	3690	1990	2840	2822.58	0.67	0	2768	2920	2880	2835	2795	2750	2900	2815	153	850	500	1930	5	1	30556774	860	17.93	2.54	12	0.13	157.00	1109.00	6690	20230615	-57.92	1305	20230104	115.71	6690	-57.92	20230615	1305	115.71	20230104	6690	-57.92	20230615	1305	115.71	20230104	1.22	N	009730	500	152 억		205498	N	N	0	N	00	N
71	20231218	110238	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-15	5	-0.53	88914835	31499	16.58	2840	2865	2810	3690	1990	2840	2822.78	0.67	0	2519	2920	2880	2835	2795	2750	2900	2815	153	850	500	1930	5	1	30556774	863	17.99	2.55	12	0.10	157.00	1109.00	6690	20230615	-57.77	1305	20230104	116.48	6690	-57.77	20230615	1305	116.48	20230104	6690	-57.77	20230615	1305	116.48	20230104	1.22	N	009730	500	152 억		205498	N	N	0	N	00	N
72	20231218	100237	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	-25	5	-0.88	50890550	18004	9.48	2840	2865	2815	3690	1990	2840	2826.62	0.67	0	2741	2920	2880	2835	2795	2750	2900	2815	153	850	500	1930	5	1	30556774	860	17.93	2.54	12	0.06	157.00	1109.00	6690	20230615	-57.92	1305	20230104	115.71	6690	-57.92	20230615	1305	115.71	20230104	6690	-57.92	20230615	1305	115.71	20230104	1.22	N	009730	500	152 억		205498	N	N	0	N	00	N
73	20231218	090235	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	0	3	0.00	1055000	371	0.20	2840	2865	2840	3690	1990	2840	2843.67	0.67	0	-33	2920	2880	2835	2795	2750	2900	2815	153	850	500	1930	5	1	30556774	868	18.09	2.56	12	0.00	157.00	1109.00	6690	20230615	-57.55	1305	20230104	117.62	6690	-57.55	20230615	1305	117.62	20230104	6690	-57.55	20230615	1305	117.62	20230104	1.22	N	009730	500	152 억		205498	N	N	0	N	00	N
74	20231215	160237	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	20	2	0.71	536343765	189412	155.91	2815	2875	2790	3665	1975	2820	2831.62	0.60	0	21534	2936	2877	2831	2772	2726	2855	2750	153	845	500	1910	5	1	30556774	868	18.09	2.56	12	0.62	157.00	1109.00	6690	20230615	-57.55	1305	20230104	117.62	6690	-57.55	20230615	1305	117.62	20230104	6690	-57.55	20230615	1305	117.62	20230104	1.14	N	009730	500	152 억		182452	N	N	0	N	00	N
75	20231215	150239	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	50	2	1.77	506351360	178934	147.28	2815	2875	2790	3665	1975	2820	2829.82	0.60	0	22226	2936	2877	2831	2772	2726	2855	2750	153	845	500	1910	5	1	30556774	877	18.28	2.59	12	0.59	157.00	1109.00	6690	20230615	-57.10	1305	20230104	119.92	6690	-57.10	20230615	1305	119.92	20230104	6690	-57.10	20230615	1305	119.92	20230104	1.14	N	009730	500	152 억		182452	N	N	0	N	00	N
76	20231215	140238	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	30	2	1.06	446447245	157819	129.90	2815	2865	2790	3665	1975	2820	2828.86	0.60	0	19282	2936	2877	2831	2772	2726	2855	2750	153	845	500	1910	5	1	30556774	871	18.15	2.57	12	0.52	157.00	1109.00	6690	20230615	-57.40	1305	20230104	118.39	6690	-57.40	20230615	1305	118.39	20230104	6690	-57.40	20230615	1305	118.39	20230104	1.14	N	009730	500	152 억		182452	N	N	0	N	00	N
77	20231215	130237	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	5	2	0.18	407621085	144165	118.66	2815	2865	2790	3665	1975	2820	2827.46	0.60	0	19020	2936	2877	2831	2772	2726	2855	2750	153	845	500	1910	5	1	30556774	863	17.99	2.55	12	0.47	157.00	1109.00	6690	20230615	-57.77	1305	20230104	116.48	6690	-57.77	20230615	1305	116.48	20230104	6690	-57.77	20230615	1305	116.48	20230104	1.14	N	009730	500	152 억		182452	N	N	0	N	00	N
78	20231215	120237	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-10	5	-0.35	374056010	132247	108.85	2815	2865	2790	3665	1975	2820	2828.47	0.60	0	14141	2936	2877	2831	2772	2726	2855	2750	153	845	500	1910	5	1	30556774	859	17.90	2.53	12	0.43	157.00	1109.00	6690	20230615	-58.00	1305	20230104	115.33	6690	-58.00	20230615	1305	115.33	20230104	6690	-58.00	20230615	1305	115.33	20230104	1.14	N	009730	500	152 억		182452	N	N	0	N	00	N
79	20231215	110238	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	10	2	0.35	343101700	121239	99.79	2815	2865	2790	3665	1975	2820	2829.96	0.60	0	13213	2936	2877	2831	2772	2726	2855	2750	153	845	500	1910	5	1	30556774	865	18.03	2.55	12	0.40	157.00	1109.00	6690	20230615	-57.70	1305	20230104	116.86	6690	-57.70	20230615	1305	116.86	20230104	6690	-57.70	20230615	1305	116.86	20230104	1.14	N	009730	500	152 억		182452	N	N	0	N	00	N
80	20231215	100238	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	10	2	0.35	246944050	87084	71.68	2815	2865	2790	3665	1975	2820	2835.70	0.60	0	9075	2936	2877	2831	2772	2726	2855	2750	153	845	500	1910	5	1	30556774	865	18.03	2.55	12	0.28	157.00	1109.00	6690	20230615	-57.70	1305	20230104	116.86	6690	-57.70	20230615	1305	116.86	20230104	6690	-57.70	20230615	1305	116.86	20230104	1.14	N	009730	500	152 억		182452	N	N	0	N	00	N
81	20231215	090237	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-10	5	-0.35	3077620	1099	0.90	2815	2815	2790	3665	1975	2820	2799.89	0.60	0	-17	2936	2877	2831	2772	2726	2855	2750	153	845	500	1910	5	1	30556774	859	17.90	2.53	12	0.00	157.00	1109.00	6690	20230615	-58.00	1305	20230104	115.33	6690	-58.00	20230615	1305	115.33	20230104	6690	-58.00	20230615	1305	115.33	20230104	1.14	N	009730	500	152 억		182452	N	N	0	N	00	N
82	20231214	160238	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-20	5	-0.70	342703715	121374	51.23	2840	2890	2785	3690	1990	2840	2823.53	0.62	0	-6945	2950	2895	2865	2810	2780	2880	2795	153	850	500	1930	5	1	30556774	862	17.96	2.54	12	0.40	157.00	1109.00	6690	20230615	-57.85	1305	20230104	116.09	6690	-57.85	20230615	1305	116.09	20230104	6690	-57.85	20230615	1305	116.09	20230104	1.17	N	009730	500	152 억		189012	N	N	0	N	00	N
83	20231214	150244	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-15	5	-0.53	321957480	114001	48.12	2840	2890	2785	3690	1990	2840	2824.16	0.62	0	-6639	2950	2895	2865	2810	2780	2880	2795	153	850	500	1930	5	1	30556774	863	17.99	2.55	12	0.37	157.00	1109.00	6690	20230615	-57.77	1305	20230104	116.48	6690	-57.77	20230615	1305	116.48	20230104	6690	-57.77	20230615	1305	116.48	20230104	1.17	N	009730	500	152 억		189012	N	N	0	N	00	N
84	20231214	140244	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	-25	5	-0.88	299697705	106106	44.79	2840	2890	2785	3690	1990	2840	2824.51	0.62	0	-8349	2950	2895	2865	2810	2780	2880	2795	153	850	500	1930	5	1	30556774	860	17.93	2.54	12	0.35	157.00	1109.00	6690	20230615	-57.92	1305	20230104	115.71	6690	-57.92	20230615	1305	115.71	20230104	6690	-57.92	20230615	1305	115.71	20230104	1.17	N	009730	500	152 억		189012	N	N	0	N	00	N
85	20231214	130243	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	-25	5	-0.88	283975910	100521	42.43	2840	2890	2785	3690	1990	2840	2825.04	0.62	0	-8281	2950	2895	2865	2810	2780	2880	2795	153	850	500	1930	5	1	30556774	860	17.93	2.54	12	0.33	157.00	1109.00	6690	20230615	-57.92	1305	20230104	115.71	6690	-57.92	20230615	1305	115.71	20230104	6690	-57.92	20230615	1305	115.71	20230104	1.17	N	009730	500	152 억		189012	N	N	0	N	00	N
86	20231214	120246	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-20	5	-0.70	245228880	86725	36.61	2840	2890	2785	3690	1990	2840	2827.66	0.62	0	-8296	2950	2895	2865	2810	2780	2880	2795	153	850	500	1930	5	1	30556774	862	17.96	2.54	12	0.28	157.00	1109.00	6690	20230615	-57.85	1305	20230104	116.09	6690	-57.85	20230615	1305	116.09	20230104	6690	-57.85	20230615	1305	116.09	20230104	1.17	N	009730	500	152 억		189012	N	N	0	N	00	N
87	20231214	110239	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	-25	5	-0.88	229603000	81198	34.28	2840	2890	2785	3690	1990	2840	2827.69	0.62	0	-6458	2950	2895	2865	2810	2780	2880	2795	153	850	500	1930	5	1	30556774	860	17.93	2.54	12	0.27	157.00	1109.00	6690	20230615	-57.92	1305	20230104	115.71	6690	-57.92	20230615	1305	115.71	20230104	6690	-57.92	20230615	1305	115.71	20230104	1.17	N	009730	500	152 억		189012	N	N	0	N	00	N
88	20231214	100236	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	5	2	0.18	105054400	36916	15.58	2840	2890	2820	3690	1990	2840	2845.77	0.62	0	5853	2950	2895	2865	2810	2780	2880	2795	153	850	500	1930	5	1	30556774	869	18.12	2.57	12	0.12	157.00	1109.00	6690	20230615	-57.47	1305	20230104	118.01	6690	-57.47	20230615	1305	118.01	20230104	6690	-57.47	20230615	1305	118.01	20230104	1.17	N	009730	500	152 억		189012	N	N	0	N	00	N
89	20231214	090226	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	15	2	0.53	5604120	1970	0.83	2840	2870	2840	3690	1990	2840	2844.73	0.62	0	641	2950	2895	2865	2810	2780	2880	2795	153	850	500	1930	5	1	30556774	872	18.18	2.57	12	0.01	157.00	1109.00	6690	20230615	-57.32	1305	20230104	118.77	6690	-57.32	20230615	1305	118.77	20230104	6690	-57.32	20230615	1305	118.77	20230104	1.17	N	009730	500	152 억		189012	N	N	0	N	00	N
90	20231213	160235	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-105	5	-3.57	679266790	236705	175.17	2920	2920	2835	3825	2065	2945	2869.78	0.81	0	-59956	2998	2971	2938	2911	2878	2955	2895	153	880	500	2000	5	1	30556774	868	18.09	2.56	12	0.77	157.00	1109.00	6690	20230615	-57.55	1305	20230104	117.62	6690	-57.55	20230615	1305	117.62	20230104	6690	-57.55	20230615	1305	117.62	20230104	1.20	N	009730	500	152 억		248879	N	N	0	N	00	N
91	20231213	150242	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-100	5	-3.40	644005485	224299	165.99	2920	2920	2835	3825	2065	2945	2871.19	0.81	0	-55273	2998	2971	2938	2911	2878	2955	2895	153	880	500	2000	5	1	30556774	869	18.12	2.57	12	0.73	157.00	1109.00	6690	20230615	-57.47	1305	20230104	118.01	6690	-57.47	20230615	1305	118.01	20230104	6690	-57.47	20230615	1305	118.01	20230104	1.20	N	009730	500	152 억		248879	N	N	0	N	00	N
92	20231213	140243	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	-90	5	-3.06	604970930	210583	155.84	2920	2920	2850	3825	2065	2945	2872.84	0.81	0	-47653	2998	2971	2938	2911	2878	2955	2895	153	880	500	2000	5	1	30556774	872	18.18	2.57	12	0.69	157.00	1109.00	6690	20230615	-57.32	1305	20230104	118.77	6690	-57.32	20230615	1305	118.77	20230104	6690	-57.32	20230615	1305	118.77	20230104	1.20	N	009730	500	152 억		248879	N	N	0	N	00	N
93	20231213	130240	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	-85	5	-2.89	460165195	160046	118.44	2920	2920	2850	3825	2065	2945	2875.21	0.81	0	-29795	2998	2971	2938	2911	2878	2955	2895	153	880	500	2000	5	1	30556774	874	18.22	2.58	12	0.52	157.00	1109.00	6690	20230615	-57.25	1305	20230104	119.16	6690	-57.25	20230615	1305	119.16	20230104	6690	-57.25	20230615	1305	119.16	20230104	1.20	N	009730	500	152 억		248879	N	N	0	N	00	N
94	20231213	120239	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	-80	5	-2.72	341152180	118410	87.63	2920	2920	2855	3825	2065	2945	2881.11	0.81	0	-13642	2998	2971	2938	2911	2878	2955	2895	153	880	500	2000	5	1	30556774	875	18.25	2.58	12	0.39	157.00	1109.00	6690	20230615	-57.17	1305	20230104	119.54	6690	-57.17	20230615	1305	119.54	20230104	6690	-57.17	20230615	1305	119.54	20230104	1.20	N	009730	500	152 억		248879	N	N	0	N	00	N
95	20231213	110239	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	-85	5	-2.89	313904835	108928	80.61	2920	2920	2855	3825	2065	2945	2881.76	0.81	0	-7870	2998	2971	2938	2911	2878	2955	2895	153	880	500	2000	5	1	30556774	874	18.22	2.58	12	0.36	157.00	1109.00	6690	20230615	-57.25	1305	20230104	119.16	6690	-57.25	20230615	1305	119.16	20230104	6690	-57.25	20230615	1305	119.16	20230104	1.20	N	009730	500	152 억		248879	N	N	0	N	00	N
96	20231213	100242	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-60	5	-2.04	278885665	96713	71.57	2920	2920	2855	3825	2065	2945	2883.64	0.81	0	-4932	2998	2971	2938	2911	2878	2955	2895	153	880	500	2000	5	1	30556774	882	18.38	2.60	12	0.32	157.00	1109.00	6690	20230615	-56.88	1305	20230104	121.07	6690	-56.88	20230615	1305	121.07	20230104	6690	-56.88	20230615	1305	121.07	20230104	1.20	N	009730	500	152 억		248879	N	N	0	N	00	N
97	20231213	090238	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-45	5	-1.53	85097260	29334	21.71	2920	2920	2895	3825	2065	2945	2900.98	0.81	0	19987	2998	2971	2938	2911	2878	2955	2895	153	880	500	2000	5	1	30556774	886	18.47	2.61	12	0.10	157.00	1109.00	6690	20230615	-56.65	1305	20230104	122.22	6690	-56.65	20230615	1305	122.22	20230104	6690	-56.65	20230615	1305	122.22	20230104	1.20	N	009730	500	152 억		248879	N	N	0	N	00	N
98	20231212	160229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	25	2	0.86	351591740	120132	14.47	2955	2965	2905	3795	2045	2920	2926.65	0.75	0	15494	3333	3126	2953	2746	2573	3230	2850	153	875	500	1980	5	1	30556774	900	18.76	2.66	12	0.39	157.00	1109.00	6690	20230615	-55.98	1305	20230104	125.67	6690	-55.98	20230615	1305	125.67	20230104	6690	-55.98	20230615	1305	125.67	20230104	1.20	N	009730	500	152 억		228393	N	N	0	N	00	N
99	20231212	150235	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	30	2	1.03	330006780	112808	13.59	2955	2965	2905	3795	2045	2920	2925.40	0.75	0	15118	3333	3126	2953	2746	2573	3230	2850	153	875	500	1980	5	1	30556774	901	18.79	2.66	12	0.37	157.00	1109.00	6690	20230615	-55.90	1305	20230104	126.05	6690	-55.90	20230615	1305	126.05	20230104	6690	-55.90	20230615	1305	126.05	20230104	1.20	N	009730	500	152 억		228393	N	N	0	N	00	N
100	20231212	140228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	30	2	1.03	284094550	97120	11.70	2955	2965	2905	3795	2045	2920	2925.21	0.75	0	14151	3333	3126	2953	2746	2573	3230	2850	153	875	500	1980	5	1	30556774	901	18.79	2.66	12	0.32	157.00	1109.00	6690	20230615	-55.90	1305	20230104	126.05	6690	-55.90	20230615	1305	126.05	20230104	6690	-55.90	20230615	1305	126.05	20230104	1.20	N	009730	500	152 억		228393	N	N	0	N	00	N
101	20231212	130225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	0	3	0.00	229963315	78730	9.49	2955	2955	2905	3795	2045	2920	2920.91	0.75	0	5657	3333	3126	2953	2746	2573	3230	2850	153	875	500	1980	5	1	30556774	892	18.60	2.63	12	0.26	157.00	1109.00	6690	20230615	-56.35	1305	20230104	123.75	6690	-56.35	20230615	1305	123.75	20230104	6690	-56.35	20230615	1305	123.75	20230104	1.20	N	009730	500	152 억		228393	N	N	0	N	00	N
102	20231212	120225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	-5	5	-0.17	223030660	76357	9.20	2955	2955	2905	3795	2045	2920	2920.90	0.75	0	5407	3333	3126	2953	2746	2573	3230	2850	153	875	500	1980	5	1	30556774	891	18.57	2.63	12	0.25	157.00	1109.00	6690	20230615	-56.43	1305	20230104	123.37	6690	-56.43	20230615	1305	123.37	20230104	6690	-56.43	20230615	1305	123.37	20230104	1.20	N	009730	500	152 억		228393	N	N	0	N	00	N
103	20231212	110226	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	15	2	0.51	193864300	66363	8.00	2955	2955	2905	3795	2045	2920	2921.28	0.75	0	3439	3333	3126	2953	2746	2573	3230	2850	153	875	500	1980	5	1	30556774	897	18.69	2.65	12	0.22	157.00	1109.00	6690	20230615	-56.13	1305	20230104	124.90	6690	-56.13	20230615	1305	124.90	20230104	6690	-56.13	20230615	1305	124.90	20230104	1.20	N	009730	500	152 억		228393	N	N	0	N	00	N
104	20231212	100235	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-10	5	-0.34	148150565	50689	6.11	2955	2955	2905	3795	2045	2920	2922.75	0.75	0	1799	3333	3126	2953	2746	2573	3230	2850	153	875	500	1980	5	1	30556774	889	18.54	2.62	12	0.17	157.00	1109.00	6690	20230615	-56.50	1305	20230104	122.99	6690	-56.50	20230615	1305	122.99	20230104	6690	-56.50	20230615	1305	122.99	20230104	1.20	N	009730	500	152 억		228393	N	N	0	N	00	N
105	20231212	090231	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	20	2	0.68	34813750	11924	1.44	2955	2955	2910	3795	2045	2920	2919.63	0.75	0	-128	3333	3126	2953	2746	2573	3230	2850	153	875	500	1980	5	1	30556774	898	18.73	2.65	12	0.04	157.00	1109.00	6690	20230615	-56.05	1305	20230104	125.29	6690	-56.05	20230615	1305	125.29	20230104	6690	-56.05	20230615	1305	125.29	20230104	1.20	N	009730	500	152 억		228393	N	N	0	N	00	N
106	20231211	160233	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	105	2	3.73	2495297925	829109	316.03	2780	3160	2780	3655	1975	2815	3009.66	0.33	-26985	106363	2861	2837	2791	2767	2721	2850	2780	153	840	500	1910	5	1	30556774	892	18.60	2.63	12	2.71	157.00	1109.00	6690	20230615	-56.35	1305	20230104	123.75	6690	-56.35	20230615	1305	123.75	20230104	6690	-56.35	20230615	1305	123.75	20230104	1.14	N	009730	500	152 억		101830	N	N	0	N	00	N
107	20231211	150232	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	110	2	3.91	2430558370	806934	307.58	2780	3160	2780	3655	1975	2815	3012.09	0.33	-26985	110405	2861	2837	2791	2767	2721	2850	2780	153	840	500	1910	5	1	30556774	894	18.63	2.64	12	2.64	157.00	1109.00	6690	20230615	-56.28	1305	20230104	124.14	6690	-56.28	20230615	1305	124.14	20230104	6690	-56.28	20230615	1305	124.14	20230104	1.14	N	009730	500	152 억		101830	N	N	0	N	00	N
108	20231211	140232	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	105	2	3.73	2386879000	791996	301.88	2780	3160	2780	3655	1975	2815	3013.75	0.33	-26985	112632	2861	2837	2791	2767	2721	2850	2780	153	840	500	1910	5	1	30556774	892	18.60	2.63	12	2.59	157.00	1109.00	6690	20230615	-56.35	1305	20230104	123.75	6690	-56.35	20230615	1305	123.75	20230104	6690	-56.35	20230615	1305	123.75	20230104	1.14	N	009730	500	152 억		101830	N	N	0	N	00	N
109	20231211	130233	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	110	2	3.91	2348153940	778708	296.82	2780	3160	2780	3655	1975	2815	3015.45	0.33	-26985	112106	2861	2837	2791	2767	2721	2850	2780	153	840	500	1910	5	1	30556774	894	18.63	2.64	12	2.55	157.00	1109.00	6690	20230615	-56.28	1305	20230104	124.14	6690	-56.28	20230615	1305	124.14	20230104	6690	-56.28	20230615	1305	124.14	20230104	1.14	N	009730	500	152 억		101830	N	N	0	N	00	N
110	20231211	120234	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	130	2	4.62	2199921570	728376	277.63	2780	3160	2780	3655	1975	2815	3020.31	0.33	-26985	102174	2861	2837	2791	2767	2721	2850	2780	153	840	500	1910	5	1	30556774	900	18.76	2.66	12	2.38	157.00	1109.00	6690	20230615	-55.98	1305	20230104	125.67	6690	-55.98	20230615	1305	125.67	20230104	6690	-55.98	20230615	1305	125.67	20230104	1.14	N	009730	500	152 억		101830	N	N	0	N	00	N
111	20231211	110232	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	190	2	6.75	1963548420	648909	247.34	2780	3160	2780	3655	1975	2815	3025.92	0.33	-26985	85060	2861	2837	2791	2767	2721	2850	2780	153	840	500	1910	5	1	30556774	918	19.14	2.71	12	2.12	157.00	1109.00	6690	20230615	-55.08	1305	20230104	130.27	6690	-55.08	20230615	1305	130.27	20230104	6690	-55.08	20230615	1305	130.27	20230104	1.14	N	009730	500	152 억		101830	N	N	0	N	00	N
112	20231211	100232	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	140	2	4.97	458484115	156877	59.80	2780	3010	2780	3655	1975	2815	2922.57	0.33	-26985	51850	2861	2837	2791	2767	2721	2850	2780	153	840	500	1910	5	1	30556774	903	18.82	2.66	12	0.51	157.00	1109.00	6690	20230615	-55.83	1305	20230104	126.44	6690	-55.83	20230615	1305	126.44	20230104	6690	-55.83	20230615	1305	126.44	20230104	1.14	N	009730	500	152 억		101830	N	N	0	N	00	N
113	20231211	090233	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	15	2	0.53	23425760	8333	3.18	2780	2835	2780	3655	1975	2815	2811.20	0.33	-26985	4628	2861	2837	2791	2767	2721	2850	2780	153	840	500	1910	5	1	30556774	865	18.03	2.55	12	0.03	157.00	1109.00	6690	20230615	-57.70	1305	20230104	116.86	6690	-57.70	20230615	1305	116.86	20230104	6690	-57.70	20230615	1305	116.86	20230104	1.14	N	009730	500	152 억		101830	N	N	0	N	00	N
114	20231208	160229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	5	2	0.18	723610465	261226	58.87	2810	2815	2745	3650	1970	2810	2770.05	0.33	0	27433	2970	2890	2825	2745	2680	2857	2712	153	840	500	1910	5	1	30556774	860	17.93	2.54	12	0.85	157.00	1109.00	6690	20230615	-57.92	1305	20230104	115.71	6690	-57.92	20230615	1305	115.71	20230104	6690	-57.92	20230615	1305	115.71	20230104	1.21	N	009730	500	152 억		101830	N	N	0	N	00	N
115	20231208	150231	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	-15	5	-0.53	704972265	254596	57.38	2810	2815	2745	3650	1970	2810	2768.98	0.33	0	30442	2970	2890	2825	2745	2680	2857	2712	153	840	500	1910	5	1	30556774	854	17.80	2.52	12	0.83	157.00	1109.00	6690	20230615	-58.22	1305	20230104	114.18	6690	-58.22	20230615	1305	114.18	20230104	6690	-58.22	20230615	1305	114.18	20230104	1.21	N	009730	500	152 억		101830	N	N	0	N	00	N
116	20231208	140230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	-20	5	-0.71	649984055	234904	52.94	2810	2815	2745	3650	1970	2810	2767.02	0.33	0	27600	2970	2890	2825	2745	2680	2857	2712	153	840	500	1910	5	1	30556774	853	17.77	2.52	12	0.77	157.00	1109.00	6690	20230615	-58.30	1305	20230104	113.79	6690	-58.30	20230615	1305	113.79	20230104	6690	-58.30	20230615	1305	113.79	20230104	1.21	N	009730	500	152 억		101830	N	N	0	N	00	N
117	20231208	130229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-50	5	-1.78	525044565	190060	42.83	2810	2810	2745	3650	1970	2810	2762.52	0.33	0	9702	2970	2890	2825	2745	2680	2857	2712	153	840	500	1910	5	1	30556774	843	17.58	2.49	12	0.62	157.00	1109.00	6690	20230615	-58.74	1305	20230104	111.49	6690	-58.74	20230615	1305	111.49	20230104	6690	-58.74	20230615	1305	111.49	20230104	1.21	N	009730	500	152 억		101830	N	N	0	N	00	N
118	20231208	120229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	-30	5	-1.07	457228560	165442	37.29	2810	2810	2745	3650	1970	2810	2763.68	0.33	0	9216	2970	2890	2825	2745	2680	2857	2712	153	840	500	1910	5	1	30556774	849	17.71	2.51	12	0.54	157.00	1109.00	6690	20230615	-58.45	1305	20230104	113.03	6690	-58.45	20230615	1305	113.03	20230104	6690	-58.45	20230615	1305	113.03	20230104	1.21	N	009730	500	152 억		101830	N	N	0	N	00	N
119	20231208	110226	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	-20	5	-0.71	323265030	116928	26.35	2810	2810	2745	3650	1970	2810	2764.65	0.33	0	7627	2970	2890	2825	2745	2680	2857	2712	153	840	500	1910	5	1	30556774	853	17.77	2.52	12	0.38	157.00	1109.00	6690	20230615	-58.30	1305	20230104	113.79	6690	-58.30	20230615	1305	113.79	20230104	6690	-58.30	20230615	1305	113.79	20230104	1.21	N	009730	500	152 억		101830	N	N	0	N	00	N
120	20231208	100230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	-55	5	-1.96	228754490	82675	18.63	2810	2810	2745	3650	1970	2810	2766.91	0.33	0	5051	2970	2890	2825	2745	2680	2857	2712	153	840	500	1910	5	1	30556774	842	17.55	2.48	12	0.27	157.00	1109.00	6690	20230615	-58.82	1305	20230104	111.11	6690	-58.82	20230615	1305	111.11	20230104	6690	-58.82	20230615	1305	111.11	20230104	1.21	N	009730	500	152 억		101830	N	N	0	N	00	N
121	20231208	090229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	-20	5	-0.71	3873075	1379	0.31	2810	2810	2790	3650	1970	2810	2808.61	0.33	0	-192	2970	2890	2825	2745	2680	2857	2712	153	840	500	1910	5	1	30556774	853	17.77	2.52	12	0.00	157.00	1109.00	6690	20230615	-58.30	1305	20230104	113.79	6690	-58.30	20230615	1305	113.79	20230104	6690	-58.30	20230615	1305	113.79	20230104	1.21	N	009730	500	152 억		101830	N	N	0	N	00	N
122	20231207	160228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-125	5	-4.26	1241955415	442858	14.30	2895	2905	2760	3815	2055	2935	2804.36	0.75	0	-123447	3985	3460	3155	2630	2325	3722	2892	153	880	500	1990	5	1	30556774	859	17.90	2.53	12	1.45	157.00	1109.00	6690	20230615	-58.00	1305	20230104	115.33	6690	-58.00	20230615	1305	115.33	20230104	6690	-58.00	20230615	1305	115.33	20230104	1.14	N	009730	500	152 억		229928	N	N	0	N	00	N
123	20231207	150230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-135	5	-4.60	1132382190	403850	13.04	2895	2905	2760	3815	2055	2935	2803.93	0.75	0	-109859	3985	3460	3155	2630	2325	3722	2892	153	880	500	1990	5	1	30556774	856	17.83	2.52	12	1.32	157.00	1109.00	6690	20230615	-58.15	1305	20230104	114.56	6690	-58.15	20230615	1305	114.56	20230104	6690	-58.15	20230615	1305	114.56	20230104	1.14	N	009730	500	152 억		229928	N	N	0	N	00	N
124	20231207	140230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-135	5	-4.60	1071760490	382163	12.34	2895	2905	2760	3815	2055	2935	2804.42	0.75	0	-103186	3985	3460	3155	2630	2325	3722	2892	153	880	500	1990	5	1	30556774	856	17.83	2.52	12	1.25	157.00	1109.00	6690	20230615	-58.15	1305	20230104	114.56	6690	-58.15	20230615	1305	114.56	20230104	6690	-58.15	20230615	1305	114.56	20230104	1.14	N	009730	500	152 억		229928	N	N	0	N	00	N
125	20231207	130228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-110	5	-3.75	983132885	350622	11.32	2895	2905	2760	3815	2055	2935	2803.93	0.75	0	-95545	3985	3460	3155	2630	2325	3722	2892	153	880	500	1990	5	1	30556774	863	17.99	2.55	12	1.15	157.00	1109.00	6690	20230615	-57.77	1305	20230104	116.48	6690	-57.77	20230615	1305	116.48	20230104	6690	-57.77	20230615	1305	116.48	20230104	1.14	N	009730	500	152 억		229928	N	N	0	N	00	N
126	20231207	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	-120	5	-4.09	935627200	333738	10.78	2895	2905	2760	3815	2055	2935	2803.44	0.75	0	-92843	3985	3460	3155	2630	2325	3722	2892	153	880	500	1990	5	1	30556774	860	17.93	2.54	12	1.09	157.00	1109.00	6690	20230615	-57.92	1305	20230104	115.71	6690	-57.92	20230615	1305	115.71	20230104	6690	-57.92	20230615	1305	115.71	20230104	1.14	N	009730	500	152 억		229928	N	N	0	N	00	N
127	20231207	110226	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	-145	5	-4.94	858653285	306140	9.89	2895	2905	2760	3815	2055	2935	2804.73	0.75	0	-85251	3985	3460	3155	2630	2325	3722	2892	153	880	500	1990	5	1	30556774	853	17.77	2.52	12	1.00	157.00	1109.00	6690	20230615	-58.30	1305	20230104	113.79	6690	-58.30	20230615	1305	113.79	20230104	6690	-58.30	20230615	1305	113.79	20230104	1.14	N	009730	500	152 억		229928	N	N	0	N	00	N
128	20231207	100228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-110	5	-3.75	742756530	264582	8.54	2895	2905	2760	3815	2055	2935	2807.23	0.75	0	-71650	3985	3460	3155	2630	2325	3722	2892	153	880	500	1990	5	1	30556774	863	17.99	2.55	12	0.87	157.00	1109.00	6690	20230615	-57.77	1305	20230104	116.48	6690	-57.77	20230615	1305	116.48	20230104	6690	-57.77	20230615	1305	116.48	20230104	1.14	N	009730	500	152 억		229928	N	N	0	N	00	N
129	20231207	090229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-85	5	-2.90	84454210	29492	0.95	2895	2905	2840	3815	2055	2935	2863.38	0.75	0	-16174	3985	3460	3155	2630	2325	3722	2892	153	880	500	1990	5	1	30556774	871	18.15	2.57	12	0.10	157.00	1109.00	6690	20230615	-57.40	1305	20230104	118.39	6690	-57.40	20230615	1305	118.39	20230104	6690	-57.40	20230615	1305	118.39	20230104	1.14	N	009730	500	152 억		229928	N	N	0	N	00	N
130	20231206	160224	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	85	2	2.98	9897048140	3088583	406.47	2850	3680	2850	3705	1995	2850	3204.49	1.16	0	-121897	3576	3212	3016	2652	2456	3115	2555	153	855	500	1930	5	1	30556774	897	18.69	2.65	12	10.11	157.00	1109.00	6690	20230615	-56.13	1305	20230104	124.90	6690	-56.13	20230615	1305	124.90	20230104	6690	-56.13	20230615	1305	124.90	20230104	1.11	N	009730	500	152 억		354348	N	N	0	N	00	N
131	20231206	150230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	105	2	3.68	9679645850	3014241	396.68	2850	3680	2850	3705	1995	2850	3211.30	1.16	0	-105350	3576	3212	3016	2652	2456	3115	2555	153	855	500	1930	5	1	30556774	903	18.82	2.66	12	9.86	157.00	1109.00	6690	20230615	-55.83	1305	20230104	126.44	6690	-55.83	20230615	1305	126.44	20230104	6690	-55.83	20230615	1305	126.44	20230104	1.11	N	009730	500	152 억		354348	N	N	0	N	00	N
132	20231206	140227	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	160	2	5.61	9288821685	2882560	379.35	2850	3680	2850	3705	1995	2850	3222.42	1.16	0	-107546	3576	3212	3016	2652	2456	3115	2555	153	855	500	1930	5	1	30556774	920	19.17	2.71	12	9.43	157.00	1109.00	6690	20230615	-55.01	1305	20230104	130.65	6690	-55.01	20230615	1305	130.65	20230104	6690	-55.01	20230615	1305	130.65	20230104	1.11	N	009730	500	152 억		354348	N	N	0	N	00	N
133	20231206	130227	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	285	2	10.00	8792203995	2720394	358.01	2850	3680	2850	3705	1995	2850	3231.96	1.16	0	-135783	3576	3212	3016	2652	2456	3115	2555	153	855	500	1930	5	1	30556774	958	19.97	2.83	12	8.90	157.00	1109.00	6690	20230615	-53.14	1305	20230104	140.23	6690	-53.14	20230615	1305	140.23	20230104	6690	-53.14	20230615	1305	140.23	20230104	1.11	N	009730	500	152 억		354348	N	N	0	N	00	N
134	20231206	120225	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	235	2	8.25	8465432030	2616042	344.28	2850	3680	2850	3705	1995	2850	3235.97	1.16	0	-152079	3576	3212	3016	2652	2456	3115	2555	153	855	500	1930	5	1	30556774	943	19.65	2.78	12	8.56	157.00	1109.00	6690	20230615	-53.89	1305	20230104	136.40	6690	-53.89	20230615	1305	136.40	20230104	6690	-53.89	20230615	1305	136.40	20230104	1.11	N	009730	500	152 억		354348	N	N	0	N	00	N
135	20231206	110229	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	370	2	12.98	7030154235	2160497	284.33	2850	3680	2850	3705	1995	2850	3253.95	1.16	0	-155065	3576	3212	3016	2652	2456	3115	2555	153	855	500	1930	5	1	30556774	984	20.51	2.90	12	7.07	157.00	1109.00	6690	20230615	-51.87	1305	20230104	146.74	6690	-51.87	20230615	1305	146.74	20230104	6690	-51.87	20230615	1305	146.74	20230104	1.11	N	009730	500	152 억		354348	N	N	0	N	00	N
136	20231206	100226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	165	2	5.79	237552970	80816	10.64	2850	3020	2850	3705	1995	2850	2939.43	1.16	0	-2465	3576	3212	3016	2652	2456	3115	2555	153	855	500	1930	5	1	30556774	921	19.20	2.72	12	0.26	157.00	1109.00	6690	20230615	-54.93	1305	20230104	131.03	6690	-54.93	20230615	1305	131.03	20230104	6690	-54.93	20230615	1305	131.03	20230104	1.11	N	009730	500	152 억		354348	N	N	0	N	00	N
137	20231206	090228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	15	2	0.53	3471575	1212	0.16	2850	2930	2850	3705	1995	2850	2864.34	1.16	0	-796	3576	3212	3016	2652	2456	3115	2555	153	855	500	1930	5	1	30556774	875	18.25	2.58	12	0.00	157.00	1109.00	6690	20230615	-57.17	1305	20230104	119.54	6690	-57.17	20230615	1305	119.54	20230104	6690	-57.17	20230615	1305	119.54	20230104	1.11	N	009730	500	152 억		354348	N	N	0	N	00	N
138	20231205	160227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-345	5	-10.80	2312785610	759833	185.84	3280	3380	2820	4150	2240	3195	3044.03	2.08	0	-281597	3381	3287	3196	3102	3011	3242	3057	153	955	500	2170	5	1	30556774	871	18.15	2.57	12	2.49	157.00	1109.00	6690	20230615	-57.40	1305	20230104	118.39	6690	-57.40	20230615	1305	118.39	20230104	6690	-57.40	20230615	1305	118.39	20230104	1.12	N	009730	500	152 억		634624	N	N	0	N	00	N
139	20231205	150228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-255	5	-7.98	2201985375	721341	176.43	3280	3380	2820	4150	2240	3195	3052.63	2.08	0	-257993	3381	3287	3196	3102	3011	3242	3057	153	955	500	2170	5	1	30556774	898	18.73	2.65	12	2.36	157.00	1109.00	6690	20230615	-56.05	1305	20230104	125.29	6690	-56.05	20230615	1305	125.29	20230104	6690	-56.05	20230615	1305	125.29	20230104	1.12	N	009730	500	152 억		634624	N	N	0	N	00	N
140	20231205	140228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	-335	5	-10.49	2038977915	665372	162.74	3280	3380	2820	4150	2240	3195	3064.42	2.08	0	-226398	3381	3287	3196	3102	3011	3242	3057	153	955	500	2170	5	1	30556774	874	18.22	2.58	12	2.18	157.00	1109.00	6690	20230615	-57.25	1305	20230104	119.16	6690	-57.25	20230615	1305	119.16	20230104	6690	-57.25	20230615	1305	119.16	20230104	1.12	N	009730	500	152 억		634624	N	N	0	N	00	N
141	20231205	130228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	-275	5	-8.61	1910654210	621017	151.89	3280	3380	2820	4150	2240	3195	3076.65	2.08	0	-195035	3381	3287	3196	3102	3011	3242	3057	153	955	500	2170	5	1	30556774	892	18.60	2.63	12	2.03	157.00	1109.00	6690	20230615	-56.35	1305	20230104	123.75	6690	-56.35	20230615	1305	123.75	20230104	6690	-56.35	20230615	1305	123.75	20230104	1.12	N	009730	500	152 억		634624	N	N	0	N	00	N
142	20231205	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	-265	5	-8.29	1806292995	585288	143.15	3280	3380	2820	4150	2240	3195	3086.16	2.08	0	-170118	3381	3287	3196	3102	3011	3242	3057	153	955	500	2170	5	1	30556774	895	18.66	2.64	12	1.92	157.00	1109.00	6690	20230615	-56.20	1305	20230104	124.52	6690	-56.20	20230615	1305	124.52	20230104	6690	-56.20	20230615	1305	124.52	20230104	1.12	N	009730	500	152 억		634624	N	N	0	N	00	N
143	20231205	110227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-235	5	-7.36	1715774465	554814	135.70	3280	3380	2820	4150	2240	3195	3092.52	2.08	0	-147341	3381	3287	3196	3102	3011	3242	3057	153	955	500	2170	5	1	30556774	904	18.85	2.67	12	1.82	157.00	1109.00	6690	20230615	-55.75	1305	20230104	126.82	6690	-55.75	20230615	1305	126.82	20230104	6690	-55.75	20230615	1305	126.82	20230104	1.12	N	009730	500	152 억		634624	N	N	0	N	00	N
144	20231205	100227	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	-110	5	-3.44	1030953200	323868	79.21	3280	3380	3085	4150	2240	3195	3183.25	2.08	0	-117494	3381	3287	3196	3102	3011	3242	3057	153	955	500	2170	5	1	30556774	943	19.65	2.78	12	1.06	157.00	1109.00	6690	20230615	-53.89	1305	20230104	136.40	6690	-53.89	20230615	1305	136.40	20230104	6690	-53.89	20230615	1305	136.40	20230104	1.12	N	009730	500	152 억		634624	N	N	0	N	00	N
145	20231205	090225	57	100.00	KOSDAQ		금속	N	N	N	N		N	3240	45	2	1.41	191251095	58670	14.35	3280	3380	3150	4150	2240	3195	3259.78	2.08	0	-19815	3381	3287	3196	3102	3011	3242	3057	153	955	500	2170	5	1	30556774	990	20.64	2.92	12	0.19	157.00	1109.00	6690	20230615	-51.57	1305	20230104	148.28	6690	-51.57	20230615	1305	148.28	20230104	6690	-51.57	20230615	1305	148.28	20230104	1.12	N	009730	500	152 억		634624	N	N	0	N	00	N
146	20231204	160227	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	25	2	0.79	1299121200	405976	89.72	3250	3290	3105	4120	2220	3170	3200.00	2.43	0	-107443	3380	3275	3065	2960	2750	3327	3012	153	950	500	2150	5	1	30556774	976	20.35	2.88	12	1.33	157.00	1109.00	6690	20230615	-52.24	1305	20230104	144.83	6690	-52.24	20230615	1305	144.83	20230104	6690	-52.24	20230615	1305	144.83	20230104	1.10	N	009730	500	152 억		742286	N	N	0	N	00	N
147	20231204	150229	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	25	2	0.79	1153881675	360725	79.72	3250	3290	3105	4120	2220	3170	3198.79	2.43	0	-92262	3380	3275	3065	2960	2750	3327	3012	153	950	500	2150	5	1	30556774	976	20.35	2.88	12	1.18	157.00	1109.00	6690	20230615	-52.24	1305	20230104	144.83	6690	-52.24	20230615	1305	144.83	20230104	6690	-52.24	20230615	1305	144.83	20230104	1.10	N	009730	500	152 억		742286	N	N	0	N	00	N
148	20231204	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	-20	5	-0.63	1081109860	337760	74.65	3250	3290	3105	4120	2220	3170	3200.82	2.43	0	-81328	3380	3275	3065	2960	2750	3327	3012	153	950	500	2150	5	1	30556774	963	20.06	2.84	12	1.11	157.00	1109.00	6690	20230615	-52.91	1305	20230104	141.38	6690	-52.91	20230615	1305	141.38	20230104	6690	-52.91	20230615	1305	141.38	20230104	1.10	N	009730	500	152 억		742286	N	N	0	N	00	N
149	20231204	130225	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	0	3	0.00	967090225	301486	66.63	3250	3290	3105	4120	2220	3170	3207.75	2.43	0	-71261	3380	3275	3065	2960	2750	3327	3012	153	950	500	2150	5	1	30556774	969	20.19	2.86	12	0.99	157.00	1109.00	6690	20230615	-52.62	1305	20230104	142.91	6690	-52.62	20230615	1305	142.91	20230104	6690	-52.62	20230615	1305	142.91	20230104	1.10	N	009730	500	152 억		742286	N	N	0	N	00	N
150	20231204	120226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	10	2	0.32	916427450	285459	63.09	3250	3290	3105	4120	2220	3170	3210.37	2.43	0	-61287	3380	3275	3065	2960	2750	3327	3012	153	950	500	2150	5	1	30556774	972	20.25	2.87	12	0.93	157.00	1109.00	6690	20230615	-52.47	1305	20230104	143.68	6690	-52.47	20230615	1305	143.68	20230104	6690	-52.47	20230615	1305	143.68	20230104	1.10	N	009730	500	152 억		742286	N	N	0	N	00	N
151	20231204	110227	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	55	2	1.74	707339515	219710	48.56	3250	3290	3120	4120	2220	3170	3219.42	2.43	0	-44420	3380	3275	3065	2960	2750	3327	3012	153	950	500	2150	5	1	30556774	985	20.54	2.91	12	0.72	157.00	1109.00	6690	20230615	-51.79	1305	20230104	147.13	6690	-51.79	20230615	1305	147.13	20230104	6690	-51.79	20230615	1305	147.13	20230104	1.10	N	009730	500	152 억		742286	N	N	0	N	00	N
152	20231204	100225	57	100.00	KOSDAQ		금속	N	N	N	N		N	3240	70	2	2.21	530800205	165036	36.47	3250	3290	3120	4120	2220	3170	3216.27	2.43	0	-21466	3380	3275	3065	2960	2750	3327	3012	153	950	500	2150	5	1	30556774	990	20.64	2.92	12	0.54	157.00	1109.00	6690	20230615	-51.57	1305	20230104	148.28	6690	-51.57	20230615	1305	148.28	20230104	6690	-51.57	20230615	1305	148.28	20230104	1.10	N	009730	500	152 억		742286	N	N	0	N	00	N
153	20231204	090226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3165	-5	5	-0.16	118804070	37243	8.23	3250	3265	3145	4120	2220	3170	3189.97	2.43	0	-24736	3380	3275	3065	2960	2750	3327	3012	153	950	500	2150	5	1	30556774	967	20.16	2.85	12	0.12	157.00	1109.00	6690	20230615	-52.69	1305	20230104	142.53	6690	-52.69	20230615	1305	142.53	20230104	6690	-52.69	20230615	1305	142.53	20230104	1.10	N	009730	500	152 억		742286	N	N	0	N	00	N
154	20231201	160226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	315	2	11.03	1311887365	439235	72.04	2855	3170	2855	3710	2000	2855	2985.20	1.91	0	158259	3045	2950	2850	2755	2655	2900	2705	153	855	500	1940	5	1	30556774	969	20.19	2.86	12	1.44	157.00	1109.00	6690	20230615	-52.62	1305	20230104	142.91	6690	-52.62	20230615	1305	142.91	20230104	6690	-52.62	20230615	1305	142.91	20230104	1.14	N	009730	500	152 억		583505	N	N	0	N	00	N
155	20231201	150226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	180	2	6.30	1044399970	353358	57.95	2855	3080	2855	3710	2000	2855	2955.64	1.91	0	151516	3045	2950	2850	2755	2655	2900	2705	153	855	500	1940	5	1	30556774	927	19.33	2.74	12	1.16	157.00	1109.00	6690	20230615	-54.63	1305	20230104	132.57	6690	-54.63	20230615	1305	132.57	20230104	6690	-54.63	20230615	1305	132.57	20230104	1.14	N	009730	500	152 억		583505	N	N	0	N	00	N
156	20231201	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	125	2	4.38	721770175	246728	40.46	2855	2980	2855	3710	2000	2855	2925.37	1.91	0	127299	3045	2950	2850	2755	2655	2900	2705	153	855	500	1940	5	1	30556774	911	18.98	2.69	12	0.81	157.00	1109.00	6690	20230615	-55.46	1305	20230104	128.35	6690	-55.46	20230615	1305	128.35	20230104	6690	-55.46	20230615	1305	128.35	20230104	1.14	N	009730	500	152 억		583505	N	N	0	N	00	N
157	20231201	130224	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	90	2	3.15	633016300	216627	35.53	2855	2965	2855	3710	2000	2855	2922.15	1.91	0	111860	3045	2950	2850	2755	2655	2900	2705	153	855	500	1940	5	1	30556774	900	18.76	2.66	12	0.71	157.00	1109.00	6690	20230615	-55.98	1305	20230104	125.67	6690	-55.98	20230615	1305	125.67	20230104	6690	-55.98	20230615	1305	125.67	20230104	1.14	N	009730	500	152 억		583505	N	N	0	N	00	N
158	20231201	120226	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	85	2	2.98	526188725	180433	29.59	2855	2965	2855	3710	2000	2855	2916.26	1.91	0	99653	3045	2950	2850	2755	2655	2900	2705	153	855	500	1940	5	1	30556774	898	18.73	2.65	12	0.59	157.00	1109.00	6690	20230615	-56.05	1305	20230104	125.29	6690	-56.05	20230615	1305	125.29	20230104	6690	-56.05	20230615	1305	125.29	20230104	1.14	N	009730	500	152 억		583505	N	N	0	N	00	N
159	20231201	110225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	100	2	3.50	471415850	161745	26.53	2855	2965	2855	3710	2000	2855	2914.56	1.91	0	91968	3045	2950	2850	2755	2655	2900	2705	153	855	500	1940	5	1	30556774	903	18.82	2.66	12	0.53	157.00	1109.00	6690	20230615	-55.83	1305	20230104	126.44	6690	-55.83	20230615	1305	126.44	20230104	6690	-55.83	20230615	1305	126.44	20230104	1.14	N	009730	500	152 억		583505	N	N	0	N	00	N
160	20231201	100226	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	50	2	1.75	164645240	57060	9.36	2855	2905	2855	3710	2000	2855	2885.48	1.91	0	35499	3045	2950	2850	2755	2655	2900	2705	153	855	500	1940	5	1	30556774	888	18.50	2.62	12	0.19	157.00	1109.00	6690	20230615	-56.58	1305	20230104	122.61	6690	-56.58	20230615	1305	122.61	20230104	6690	-56.58	20230615	1305	122.61	20230104	1.14	N	009730	500	152 억		583505	N	N	0	N	00	N
161	20231201	090223	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	0	3	0.00	3391770	1188	0.19	2855	2870	2855	3710	2000	2855	2855.03	1.91	0	179	3045	2950	2850	2755	2655	2900	2705	153	855	500	1940	5	1	30556774	872	18.18	2.57	12	0.00	157.00	1109.00	6690	20230615	-57.32	1305	20230104	118.77	6690	-57.32	20230615	1305	118.77	20230104	6690	-57.32	20230615	1305	118.77	20230104	1.14	N	009730	500	152 억		583505	N	N	0	N	00	N