KissMeData/008470/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	160244	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	0	3	0.00	106751865	23020	412.77	4725	4735	4540	6140	3315	4730	4637.35	1.87	20	20	4823	4776	4753	4706	4683	4765	4695	42	1410	500	3500	5	1	8404800	398	-32.18	0.50	12	0.27	-147.00	9528.00	5660	20230201	-16.43	4175	20231023	13.29	5660	-16.43	20230201	4175	13.29	20231023	5660	-16.43	20230201	4175	13.29	20231023	0.76	N	008470	500	42 억		157456	N	N	0	N	00	N
3	20231229	150243	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	0	3	0.00	106751865	23020	412.77	4725	4735	4540	6140	3315	4730	4637.35	1.87	20	20	4823	4776	4753	4706	4683	4765	4695	42	1410	500	3500	5	1	8404800	398	-32.18	0.50	12	0.27	-147.00	9528.00	5660	20230201	-16.43	4175	20231023	13.29	5660	-16.43	20230201	4175	13.29	20231023	5660	-16.43	20230201	4175	13.29	20231023	0.76	N	008470	500	42 억		157456	N	N	0	N	00	N
4	20231229	140242	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	0	3	0.00	106751865	23020	412.77	4725	4735	4540	6140	3315	4730	4637.35	1.87	20	20	4823	4776	4753	4706	4683	4765	4695	42	1410	500	3500	5	1	8404800	398	-32.18	0.50	12	0.27	-147.00	9528.00	5660	20230201	-16.43	4175	20231023	13.29	5660	-16.43	20230201	4175	13.29	20231023	5660	-16.43	20230201	4175	13.29	20231023	0.76	N	008470	500	42 억		157456	N	N	0	N	00	N
5	20231229	130243	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	0	3	0.00	106751865	23020	412.77	4725	4735	4540	6140	3315	4730	4637.35	1.87	20	20	4823	4776	4753	4706	4683	4765	4695	42	1410	500	3500	5	1	8404800	398	-32.18	0.50	12	0.27	-147.00	9528.00	5660	20230201	-16.43	4175	20231023	13.29	5660	-16.43	20230201	4175	13.29	20231023	5660	-16.43	20230201	4175	13.29	20231023	0.76	N	008470	500	42 억		157456	N	N	0	N	00	N
6	20231229	120242	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	0	3	0.00	106751865	23020	412.77	4725	4735	4540	6140	3315	4730	4637.35	1.87	20	20	4823	4776	4753	4706	4683	4765	4695	42	1410	500	3500	5	1	8404800	398	-32.18	0.50	12	0.27	-147.00	9528.00	5660	20230201	-16.43	4175	20231023	13.29	5660	-16.43	20230201	4175	13.29	20231023	5660	-16.43	20230201	4175	13.29	20231023	0.76	N	008470	500	42 억		157456	N	N	0	N	00	N
7	20231229	110234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	0	3	0.00	106751865	23020	412.77	4725	4735	4540	6140	3315	4730	4637.35	1.87	20	20	4823	4776	4753	4706	4683	4765	4695	42	1410	500	3500	5	1	8404800	398	-32.18	0.50	12	0.27	-147.00	9528.00	5660	20230201	-16.43	4175	20231023	13.29	5660	-16.43	20230201	4175	13.29	20231023	5660	-16.43	20230201	4175	13.29	20231023	0.76	N	008470	500	42 억		157456	N	N	0	N	00	N
8	20231229	100236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	0	3	0.00	106751865	23020	412.77	4725	4735	4540	6140	3315	4730	4637.35	1.87	20	20	4823	4776	4753	4706	4683	4765	4695	42	1410	500	3500	5	1	8404800	398	-32.18	0.50	12	0.27	-147.00	9528.00	5660	20230201	-16.43	4175	20231023	13.29	5660	-16.43	20230201	4175	13.29	20231023	5660	-16.43	20230201	4175	13.29	20231023	0.76	N	008470	500	42 억		157456	N	N	0	N	00	N
9	20231229	090236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	0	3	0.00	106751865	23020	412.77	4725	4735	4540	6140	3315	4730	4637.35	1.87	20	20	4823	4776	4753	4706	4683	4765	4695	42	1410	500	3500	5	1	8404800	398	-32.18	0.50	12	0.27	-147.00	9528.00	5660	20230201	-16.43	4175	20231023	13.29	5660	-16.43	20230201	4175	13.29	20231023	5660	-16.43	20230201	4175	13.29	20231023	0.76	N	008470	500	42 억		157456	N	N	0	N	00	N
10	20231228	160234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	0	3	0.00	106751865	23020	412.77	4725	4735	4540	6140	3315	4730	4637.35	1.87	0	20	4823	4776	4753	4706	4683	4765	4695	42	1410	500	3500	5	1	8404800	398	-32.18	0.50	12	0.27	-147.00	9528.00	5660	20230201	-16.43	4175	20231023	13.29	5660	-16.43	20230201	4175	13.29	20231023	5660	-16.43	20230201	4175	13.29	20231023	0.76	N	008470	500	42 억		157436	N	N	0	N	00	N
11	20231228	150237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	-25	5	-0.53	97113285	20978	376.15	4725	4725	4540	6140	3315	4730	4629.29	1.87	0	29	4823	4776	4753	4706	4683	4765	4695	42	1410	500	3500	5	1	8404800	395	-32.01	0.49	12	0.25	-147.00	9528.00	5660	20230201	-16.87	4175	20231023	12.69	5660	-16.87	20230201	4175	12.69	20231023	5660	-16.87	20230201	4175	12.69	20231023	0.76	N	008470	500	42 억		157436	N	N	0	N	00	N
12	20231228	140236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4665	-65	5	-1.37	92250680	19937	357.49	4725	4725	4540	6140	3315	4730	4627.11	1.87	0	48	4823	4776	4753	4706	4683	4765	4695	42	1410	500	3500	5	1	8404800	392	-31.73	0.49	12	0.24	-147.00	9528.00	5660	20230201	-17.58	4175	20231023	11.74	5660	-17.58	20230201	4175	11.74	20231023	5660	-17.58	20230201	4175	11.74	20231023	0.76	N	008470	500	42 억		157436	N	N	0	N	00	N
13	20231228	130234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-120	5	-2.54	77447855	16758	300.48	4725	4725	4540	6140	3315	4730	4621.55	1.87	0	334	4823	4776	4753	4706	4683	4765	4695	42	1410	500	3500	5	1	8404800	387	-31.36	0.48	12	0.20	-147.00	9528.00	5660	20230201	-18.55	4175	20231023	10.42	5660	-18.55	20230201	4175	10.42	20231023	5660	-18.55	20230201	4175	10.42	20231023	0.76	N	008470	500	42 억		157436	N	N	0	N	00	N
14	20231228	120235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4565	-165	5	-3.49	61281790	13233	237.28	4725	4725	4565	6140	3315	4730	4630.98	1.87	0	1359	4823	4776	4753	4706	4683	4765	4695	42	1410	500	3500	5	1	8404800	384	-31.05	0.48	12	0.16	-147.00	9528.00	5660	20230201	-19.35	4175	20231023	9.34	5660	-19.35	20230201	4175	9.34	20231023	5660	-19.35	20230201	4175	9.34	20231023	0.76	N	008470	500	42 억		157436	N	N	0	N	00	N
15	20231228	110235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	-110	5	-2.33	25957610	5556	99.62	4725	4725	4585	6140	3315	4730	4672.00	1.87	0	26	4823	4776	4753	4706	4683	4765	4695	42	1410	500	3500	5	1	8404800	388	-31.43	0.48	12	0.07	-147.00	9528.00	5660	20230201	-18.37	4175	20231023	10.66	5660	-18.37	20230201	4175	10.66	20231023	5660	-18.37	20230201	4175	10.66	20231023	0.76	N	008470	500	42 억		157436	N	N	0	N	00	N
16	20231228	100234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	-10	5	-0.21	15529080	3310	59.35	4725	4725	4610	6140	3315	4730	4691.56	1.87	0	21	4823	4776	4753	4706	4683	4765	4695	42	1410	500	3500	5	1	8404800	397	-32.11	0.50	12	0.04	-147.00	9528.00	5660	20230201	-16.61	4175	20231023	13.05	5660	-16.61	20230201	4175	13.05	20231023	5660	-16.61	20230201	4175	13.05	20231023	0.76	N	008470	500	42 억		157436	N	N	0	N	00	N
17	20231228	090234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	-5	5	-0.11	2228850	472	8.46	4725	4725	4720	6140	3315	4730	4722.14	1.87	0	0	4823	4776	4753	4706	4683	4765	4695	42	1410	500	3500	5	1	8404800	397	-32.14	0.50	12	0.01	-147.00	9528.00	5660	20230201	-16.52	4175	20231023	13.17	5660	-16.52	20230201	4175	13.17	20231023	5660	-16.52	20230201	4175	13.17	20231023	0.76	N	008470	500	42 억		157436	N	N	0	N	00	N
18	20231227	160234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	-65	5	-1.36	26385905	5527	47.31	4750	4800	4730	6230	3360	4795	4774.00	1.87	0	-56	4988	4891	4798	4701	4608	4845	4655	42	1435	500	3540	5	1	8404800	398	-32.18	0.50	12	0.07	-147.00	9528.00	5660	20230201	-16.43	4175	20231023	13.29	5660	-16.43	20230201	4175	13.29	20231023	5660	-16.43	20230201	4175	13.29	20231023	0.77	N	008470	500	42 억		157492	N	N	0	N	00	N
19	20231227	150235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	-45	5	-0.94	24441875	5116	43.79	4750	4800	4730	6230	3360	4795	4777.54	1.87	0	355	4988	4891	4798	4701	4608	4845	4655	42	1435	500	3540	5	1	8404800	399	-32.31	0.50	12	0.06	-147.00	9528.00	5660	20230201	-16.08	4175	20231023	13.77	5660	-16.08	20230201	4175	13.77	20231023	5660	-16.08	20230201	4175	13.77	20231023	0.77	N	008470	500	42 억		157492	N	N	0	N	00	N
20	20231227	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	0	3	0.00	20120610	4208	36.02	4750	4800	4730	6230	3360	4795	4781.51	1.87	0	-36	4988	4891	4798	4701	4608	4845	4655	42	1435	500	3540	5	1	8404800	403	-32.62	0.50	12	0.05	-147.00	9528.00	5660	20230201	-15.28	4175	20231023	14.85	5660	-15.28	20230201	4175	14.85	20231023	5660	-15.28	20230201	4175	14.85	20231023	0.77	N	008470	500	42 억		157492	N	N	0	N	00	N
21	20231227	130233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	5	2	0.10	19722650	4125	35.31	4750	4800	4730	6230	3360	4795	4781.25	1.87	0	-31	4988	4891	4798	4701	4608	4845	4655	42	1435	500	3540	5	1	8404800	403	-32.65	0.50	12	0.05	-147.00	9528.00	5660	20230201	-15.19	4175	20231023	14.97	5660	-15.19	20230201	4175	14.97	20231023	5660	-15.19	20230201	4175	14.97	20231023	0.77	N	008470	500	42 억		157492	N	N	0	N	00	N
22	20231227	120233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	5	2	0.10	19497050	4078	34.91	4750	4800	4730	6230	3360	4795	4781.03	1.87	0	-30	4988	4891	4798	4701	4608	4845	4655	42	1435	500	3540	5	1	8404800	403	-32.65	0.50	12	0.05	-147.00	9528.00	5660	20230201	-15.19	4175	20231023	14.97	5660	-15.19	20230201	4175	14.97	20231023	5660	-15.19	20230201	4175	14.97	20231023	0.77	N	008470	500	42 억		157492	N	N	0	N	00	N
23	20231227	110235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	-25	5	-0.52	3700330	779	6.67	4750	4780	4730	6230	3360	4795	4750.10	1.87	0	84	4988	4891	4798	4701	4608	4845	4655	42	1435	500	3540	5	1	8404800	401	-32.45	0.50	12	0.01	-147.00	9528.00	5660	20230201	-15.72	4175	20231023	14.25	5660	-15.72	20230201	4175	14.25	20231023	5660	-15.72	20230201	4175	14.25	20231023	0.77	N	008470	500	42 억		157492	N	N	0	N	00	N
24	20231227	100234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	-25	5	-0.52	2784490	587	5.02	4750	4780	4730	6230	3360	4795	4743.59	1.87	0	92	4988	4891	4798	4701	4608	4845	4655	42	1435	500	3540	5	1	8404800	401	-32.45	0.50	12	0.01	-147.00	9528.00	5660	20230201	-15.72	4175	20231023	14.25	5660	-15.72	20230201	4175	14.25	20231023	5660	-15.72	20230201	4175	14.25	20231023	0.77	N	008470	500	42 억		157492	N	N	0	N	00	N
25	20231227	090235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	-45	5	-0.94	128250	27	0.23	4750	4750	4750	6230	3360	4795	4750.00	1.87	0	0	4988	4891	4798	4701	4608	4845	4655	42	1435	500	3540	5	1	8404800	399	-32.31	0.50	12	0.00	-147.00	9528.00	5660	20230201	-16.08	4175	20231023	13.77	5660	-16.08	20230201	4175	13.77	20231023	5660	-16.08	20230201	4175	13.77	20231023	0.77	N	008470	500	42 억		157492	N	N	0	N	00	N
26	20231226	160235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	-65	5	-1.34	56328550	11672	433.58	4895	4895	4705	6310	3405	4860	4825.96	1.87	0	296	4953	4906	4823	4776	4693	4930	4800	42	1450	500	3590	5	1	8404800	403	-32.62	0.50	12	0.14	-147.00	9528.00	5660	20230201	-15.28	4175	20231023	14.85	5660	-15.28	20230201	4175	14.85	20231023	5660	-15.28	20230201	4175	14.85	20231023	0.77	N	008470	500	42 억		157587	N	N	0	N	00	N
27	20231226	150233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	-20	5	-0.41	52953065	10970	407.50	4895	4895	4705	6310	3405	4860	4827.08	1.87	0	111	4953	4906	4823	4776	4693	4930	4800	42	1450	500	3590	5	1	8404800	407	-32.93	0.51	12	0.13	-147.00	9528.00	5660	20230201	-14.49	4175	20231023	15.93	5660	-14.49	20230201	4175	15.93	20231023	5660	-14.49	20230201	4175	15.93	20231023	0.77	N	008470	500	42 억		157587	N	N	0	N	00	N
28	20231226	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	-155	5	-3.19	47153595	9755	362.37	4895	4895	4705	6310	3405	4860	4833.79	1.87	0	106	4953	4906	4823	4776	4693	4930	4800	42	1450	500	3590	5	1	8404800	395	-32.01	0.49	12	0.12	-147.00	9528.00	5660	20230201	-16.87	4175	20231023	12.69	5660	-16.87	20230201	4175	12.69	20231023	5660	-16.87	20230201	4175	12.69	20231023	0.77	N	008470	500	42 억		157587	N	N	0	N	00	N
29	20231226	130235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	-55	5	-1.13	37061390	7625	283.25	4895	4895	4805	6310	3405	4860	4860.51	1.87	0	108	4953	4906	4823	4776	4693	4930	4800	42	1450	500	3590	5	1	8404800	404	-32.69	0.50	12	0.09	-147.00	9528.00	5660	20230201	-15.11	4175	20231023	15.09	5660	-15.11	20230201	4175	15.09	20231023	5660	-15.11	20230201	4175	15.09	20231023	0.77	N	008470	500	42 억		157587	N	N	0	N	00	N
30	20231226	120235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	-35	5	-0.72	33908610	6970	258.92	4895	4895	4810	6310	3405	4860	4864.94	1.87	0	4	4953	4906	4823	4776	4693	4930	4800	42	1450	500	3590	5	1	8404800	406	-32.82	0.51	12	0.08	-147.00	9528.00	5660	20230201	-14.75	4175	20231023	15.57	5660	-14.75	20230201	4175	15.57	20231023	5660	-14.75	20230201	4175	15.57	20231023	0.77	N	008470	500	42 억		157587	N	N	0	N	00	N
31	20231226	110236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	-25	5	-0.51	33560935	6898	256.24	4895	4895	4810	6310	3405	4860	4865.31	1.87	0	-41	4953	4906	4823	4776	4693	4930	4800	42	1450	500	3590	5	1	8404800	406	-32.89	0.51	12	0.08	-147.00	9528.00	5660	20230201	-14.58	4175	20231023	15.81	5660	-14.58	20230201	4175	15.81	20231023	5660	-14.58	20230201	4175	15.81	20231023	0.77	N	008470	500	42 억		157587	N	N	0	N	00	N
32	20231226	100235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4855	-5	5	-0.10	25481685	5228	194.21	4895	4895	4840	6310	3405	4860	4874.08	1.87	0	-28	4953	4906	4823	4776	4693	4930	4800	42	1450	500	3590	5	1	8404800	408	-33.03	0.51	12	0.06	-147.00	9528.00	5660	20230201	-14.22	4175	20231023	16.29	5660	-14.22	20230201	4175	16.29	20231023	5660	-14.22	20230201	4175	16.29	20231023	0.77	N	008470	500	42 억		157587	N	N	0	N	00	N
33	20231226	090235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	30	2	0.62	13255445	2709	100.63	4895	4895	4890	6310	3405	4860	4893.11	1.87	0	-4	4953	4906	4823	4776	4693	4930	4800	42	1450	500	3590	5	1	8404800	411	-33.27	0.51	12	0.03	-147.00	9528.00	5660	20230201	-13.60	4175	20231023	17.13	5660	-13.60	20230201	4175	17.13	20231023	5660	-13.60	20230201	4175	17.13	20231023	0.77	N	008470	500	42 억		157587	N	N	0	N	00	N
34	20231222	160232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	0	3	0.00	12903765	2692	85.54	4825	4870	4740	6310	3405	4860	4793.37	1.87	0	2	4913	4886	4833	4806	4753	4900	4820	42	1450	500	3590	5	1	8404800	408	-33.06	0.51	12	0.03	-147.00	9528.00	5660	20230201	-14.13	4175	20231023	16.41	5660	-14.13	20230201	4175	16.41	20231023	5660	-14.13	20230201	4175	16.41	20231023	0.79	N	008470	500	42 억		157585	N	N	0	N	00	N
35	20231222	150232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	-80	5	-1.65	12316790	2570	81.67	4825	4870	4740	6310	3405	4860	4792.53	1.87	0	2	4913	4886	4833	4806	4753	4900	4820	42	1450	500	3590	5	1	8404800	402	-32.52	0.50	12	0.03	-147.00	9528.00	5660	20230201	-15.55	4175	20231023	14.49	5660	-15.55	20230201	4175	14.49	20231023	5660	-15.55	20230201	4175	14.49	20231023	0.79	N	008470	500	42 억		157585	N	N	0	N	00	N
36	20231222	140231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	-65	5	-1.34	11914260	2486	79.00	4825	4870	4740	6310	3405	4860	4792.54	1.87	0	7	4913	4886	4833	4806	4753	4900	4820	42	1450	500	3590	5	1	8404800	403	-32.62	0.50	12	0.03	-147.00	9528.00	5660	20230201	-15.28	4175	20231023	14.85	5660	-15.28	20230201	4175	14.85	20231023	5660	-15.28	20230201	4175	14.85	20231023	0.79	N	008470	500	42 억		157585	N	N	0	N	00	N
37	20231222	130229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	-65	5	-1.34	5567980	1157	36.77	4825	4870	4785	6310	3405	4860	4812.43	1.87	0	8	4913	4886	4833	4806	4753	4900	4820	42	1450	500	3590	5	1	8404800	403	-32.62	0.50	12	0.01	-147.00	9528.00	5660	20230201	-15.28	4175	20231023	14.85	5660	-15.28	20230201	4175	14.85	20231023	5660	-15.28	20230201	4175	14.85	20231023	0.79	N	008470	500	42 억		157585	N	N	0	N	00	N
38	20231222	120231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-60	5	-1.23	5208350	1082	34.38	4825	4870	4785	6310	3405	4860	4813.63	1.87	0	9	4913	4886	4833	4806	4753	4900	4820	42	1450	500	3590	5	1	8404800	403	-32.65	0.50	12	0.01	-147.00	9528.00	5660	20230201	-15.19	4175	20231023	14.97	5660	-15.19	20230201	4175	14.97	20231023	5660	-15.19	20230201	4175	14.97	20231023	0.79	N	008470	500	42 억		157585	N	N	0	N	00	N
39	20231222	110231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	-25	5	-0.51	4677035	971	30.85	4825	4870	4785	6310	3405	4860	4816.72	1.87	0	6	4913	4886	4833	4806	4753	4900	4820	42	1450	500	3590	5	1	8404800	406	-32.89	0.51	12	0.01	-147.00	9528.00	5660	20230201	-14.58	4175	20231023	15.81	5660	-14.58	20230201	4175	15.81	20231023	5660	-14.58	20230201	4175	15.81	20231023	0.79	N	008470	500	42 억		157585	N	N	0	N	00	N
40	20231222	100230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	5	2	0.10	645760	133	4.23	4825	4870	4825	6310	3405	4860	4855.34	1.87	0	1	4913	4886	4833	4806	4753	4900	4820	42	1450	500	3590	5	1	8404800	409	-33.10	0.51	12	0.00	-147.00	9528.00	5660	20230201	-14.05	4175	20231023	16.53	5660	-14.05	20230201	4175	16.53	20231023	5660	-14.05	20230201	4175	16.53	20231023	0.79	N	008470	500	42 억		157585	N	N	0	N	00	N
41	20231222	090230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	0	3	0.00	178595	37	1.18	4825	4860	4825	6310	3405	4860	4826.89	1.87	0	0	4913	4886	4833	4806	4753	4900	4820	42	1450	500	3590	5	1	8404800	408	-33.06	0.51	12	0.00	-147.00	9528.00	5660	20230201	-14.13	4175	20231023	16.41	5660	-14.13	20230201	4175	16.41	20231023	5660	-14.13	20230201	4175	16.41	20231023	0.79	N	008470	500	42 억		157585	N	N	0	N	00	N
42	20231221	160231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	0	3	0.00	15263295	3147	131.78	4780	4860	4780	6310	3405	4860	4850.08	1.87	0	3	4906	4882	4851	4827	4796	4895	4840	42	1450	500	3590	5	1	8404800	408	-33.06	0.51	12	0.04	-147.00	9528.00	5660	20230201	-14.13	4175	20231023	16.41	5660	-14.13	20230201	4175	16.41	20231023	5660	-14.13	20230201	4175	16.41	20231023	0.79	N	008470	500	42 억		157582	N	N	0	N	00	N
43	20231221	150231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	0	3	0.00	11768715	2427	101.63	4780	4860	4780	6310	3405	4860	4849.04	1.87	0	5	4906	4882	4851	4827	4796	4895	4840	42	1450	500	3590	5	1	8404800	408	-33.06	0.51	12	0.03	-147.00	9528.00	5660	20230201	-14.13	4175	20231023	16.41	5660	-14.13	20230201	4175	16.41	20231023	5660	-14.13	20230201	4175	16.41	20231023	0.79	N	008470	500	42 억		157582	N	N	0	N	00	N
44	20231221	140229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	0	3	0.00	11768715	2427	101.63	4780	4860	4780	6310	3405	4860	4849.04	1.87	0	5	4906	4882	4851	4827	4796	4895	4840	42	1450	500	3590	5	1	8404800	408	-33.06	0.51	12	0.03	-147.00	9528.00	5660	20230201	-14.13	4175	20231023	16.41	5660	-14.13	20230201	4175	16.41	20231023	5660	-14.13	20230201	4175	16.41	20231023	0.79	N	008470	500	42 억		157582	N	N	0	N	00	N
45	20231221	130231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	0	3	0.00	5703435	1179	49.37	4780	4860	4780	6310	3405	4860	4837.35	1.87	0	5	4906	4882	4851	4827	4796	4895	4840	42	1450	500	3590	5	1	8404800	408	-33.06	0.51	12	0.01	-147.00	9528.00	5660	20230201	-14.13	4175	20231023	16.41	5660	-14.13	20230201	4175	16.41	20231023	5660	-14.13	20230201	4175	16.41	20231023	0.79	N	008470	500	42 억		157582	N	N	0	N	00	N
46	20231221	120231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	0	3	0.00	5645115	1167	48.87	4780	4860	4780	6310	3405	4860	4837.11	1.87	0	5	4906	4882	4851	4827	4796	4895	4840	42	1450	500	3590	5	1	8404800	408	-33.06	0.51	12	0.01	-147.00	9528.00	5660	20230201	-14.13	4175	20231023	16.41	5660	-14.13	20230201	4175	16.41	20231023	5660	-14.13	20230201	4175	16.41	20231023	0.79	N	008470	500	42 억		157582	N	N	0	N	00	N
47	20231221	110231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	0	3	0.00	5450715	1127	47.19	4780	4860	4780	6310	3405	4860	4836.29	1.87	0	5	4906	4882	4851	4827	4796	4895	4840	42	1450	500	3590	5	1	8404800	408	-33.06	0.51	12	0.01	-147.00	9528.00	5660	20230201	-14.13	4175	20231023	16.41	5660	-14.13	20230201	4175	16.41	20231023	5660	-14.13	20230201	4175	16.41	20231023	0.79	N	008470	500	42 억		157582	N	N	0	N	00	N
48	20231221	100229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	0	3	0.00	2525030	525	21.98	4780	4860	4780	6310	3405	4860	4808.70	1.87	0	6	4906	4882	4851	4827	4796	4895	4840	42	1450	500	3590	5	1	8404800	408	-33.06	0.51	12	0.01	-147.00	9528.00	5660	20230201	-14.13	4175	20231023	16.41	5660	-14.13	20230201	4175	16.41	20231023	5660	-14.13	20230201	4175	16.41	20231023	0.79	N	008470	500	42 억		157582	N	N	0	N	00	N
49	20231221	090231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-50	5	-1.03	1306115	273	11.43	4780	4815	4780	6310	3405	4860	4781.72	1.87	0	0	4906	4882	4851	4827	4796	4895	4840	42	1450	500	3590	5	1	8404800	404	-32.72	0.50	12	0.00	-147.00	9528.00	5660	20230201	-15.02	4175	20231023	15.21	5660	-15.02	20230201	4175	15.21	20231023	5660	-15.02	20230201	4175	15.21	20231023	0.79	N	008470	500	42 억		157582	N	N	0	N	00	N
50	20231220	160231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	20	2	0.41	11317535	2333	93.73	4840	4875	4820	6290	3390	4840	4851.07	1.88	0	-47	4926	4882	4841	4797	4756	4862	4777	42	1450	500	3580	5	1	8404800	408	-33.06	0.51	12	0.03	-147.00	9528.00	5660	20230201	-14.13	4175	20231023	16.41	5660	-14.13	20230201	4175	16.41	20231023	5660	-14.13	20230201	4175	16.41	20231023	0.79	N	008470	500	42 억		157629	N	N	0	N	00	N
51	20231220	150241	57	100.00	KOSDAQ		금속	N	N	N	N		N	4855	15	2	0.31	5067485	1047	42.07	4840	4860	4820	6290	3390	4840	4840.00	1.88	0	-37	4926	4882	4841	4797	4756	4862	4777	42	1450	500	3580	5	1	8404800	408	-33.03	0.51	12	0.01	-147.00	9528.00	5660	20230201	-14.22	4175	20231023	16.29	5660	-14.22	20230201	4175	16.29	20231023	5660	-14.22	20230201	4175	16.29	20231023	0.79	N	008470	500	42 억		157629	N	N	0	N	00	N
52	20231220	140245	57	100.00	KOSDAQ		금속	N	N	N	N		N	4855	15	2	0.31	4606160	952	38.25	4840	4860	4820	6290	3390	4840	4838.40	1.88	0	-9	4926	4882	4841	4797	4756	4862	4777	42	1450	500	3580	5	1	8404800	408	-33.03	0.51	12	0.01	-147.00	9528.00	5660	20230201	-14.22	4175	20231023	16.29	5660	-14.22	20230201	4175	16.29	20231023	5660	-14.22	20230201	4175	16.29	20231023	0.79	N	008470	500	42 억		157629	N	N	0	N	00	N
53	20231220	130243	57	100.00	KOSDAQ		금속	N	N	N	N		N	4845	5	2	0.10	3013610	623	25.03	4840	4860	4820	6290	3390	4840	4837.26	1.88	0	-8	4926	4882	4841	4797	4756	4862	4777	42	1450	500	3580	5	1	8404800	407	-32.96	0.51	12	0.01	-147.00	9528.00	5660	20230201	-14.40	4175	20231023	16.05	5660	-14.40	20230201	4175	16.05	20231023	5660	-14.40	20230201	4175	16.05	20231023	0.79	N	008470	500	42 억		157629	N	N	0	N	00	N
54	20231220	120229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4850	10	2	0.21	2107055	436	17.52	4840	4860	4820	6290	3390	4840	4832.69	1.88	0	-1	4926	4882	4841	4797	4756	4862	4777	42	1450	500	3580	5	1	8404800	408	-32.99	0.51	12	0.01	-147.00	9528.00	5660	20230201	-14.31	4175	20231023	16.17	5660	-14.31	20230201	4175	16.17	20231023	5660	-14.31	20230201	4175	16.17	20231023	0.79	N	008470	500	42 억		157629	N	N	0	N	00	N
55	20231220	110231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	20	2	0.41	1053125	218	8.76	4840	4860	4825	6290	3390	4840	4830.85	1.88	0	0	4926	4882	4841	4797	4756	4862	4777	42	1450	500	3580	5	1	8404800	408	-33.06	0.51	12	0.00	-147.00	9528.00	5660	20230201	-14.13	4175	20231023	16.41	5660	-14.13	20230201	4175	16.41	20231023	5660	-14.13	20230201	4175	16.41	20231023	0.79	N	008470	500	42 억		157629	N	N	0	N	00	N
56	20231220	100229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	0	3	0.00	820770	170	6.83	4840	4840	4825	6290	3390	4840	4828.06	1.88	0	0	4926	4882	4841	4797	4756	4862	4777	42	1450	500	3580	5	1	8404800	407	-32.93	0.51	12	0.00	-147.00	9528.00	5660	20230201	-14.49	4175	20231023	15.93	5660	-14.49	20230201	4175	15.93	20231023	5660	-14.49	20230201	4175	15.93	20231023	0.79	N	008470	500	42 억		157629	N	N	0	N	00	N
57	20231220	090230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	0	3	0.00	67760	14	0.56	4840	4840	4840	6290	3390	4840	4840.00	1.88	0	0	4926	4882	4841	4797	4756	4862	4777	42	1450	500	3580	5	1	8404800	407	-32.93	0.51	12	0.00	-147.00	9528.00	5660	20230201	-14.49	4175	20231023	15.93	5660	-14.49	20230201	4175	15.93	20231023	5660	-14.49	20230201	4175	15.93	20231023	0.79	N	008470	500	42 억		157629	N	N	0	N	00	N
58	20231219	160230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	-40	5	-0.82	12060315	2489	141.10	4880	4885	4800	6340	3420	4880	4845.45	1.88	0	-31	4936	4907	4851	4822	4766	4922	4837	42	1460	500	3610	5	1	8404800	407	-32.93	0.51	12	0.03	-147.00	9528.00	5660	20230201	-14.49	4175	20231023	15.93	5660	-14.49	20230201	4175	15.93	20231023	5660	-14.49	20230201	4175	15.93	20231023	0.79	N	008470	500	42 억		157655	N	N	0	N	00	N
59	20231219	150231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	-15	5	-0.31	10458210	2158	122.34	4880	4885	4800	6340	3420	4880	4846.25	1.88	0	290	4936	4907	4851	4822	4766	4922	4837	42	1460	500	3610	5	1	8404800	409	-33.10	0.51	12	0.03	-147.00	9528.00	5660	20230201	-14.05	4175	20231023	16.53	5660	-14.05	20230201	4175	16.53	20231023	5660	-14.05	20230201	4175	16.53	20231023	0.79	N	008470	500	42 억		157655	N	N	0	N	00	N
60	20231219	140231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	0	3	0.00	9097090	1879	106.52	4880	4885	4800	6340	3420	4880	4841.45	1.88	0	569	4936	4907	4851	4822	4766	4922	4837	42	1460	500	3610	5	1	8404800	410	-33.20	0.51	12	0.02	-147.00	9528.00	5660	20230201	-13.78	4175	20231023	16.89	5660	-13.78	20230201	4175	16.89	20231023	5660	-13.78	20230201	4175	16.89	20231023	0.79	N	008470	500	42 억		157655	N	N	0	N	00	N
61	20231219	130231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	0	3	0.00	8643250	1786	101.25	4880	4885	4800	6340	3420	4880	4839.45	1.88	0	662	4936	4907	4851	4822	4766	4922	4837	42	1460	500	3610	5	1	8404800	410	-33.20	0.51	12	0.02	-147.00	9528.00	5660	20230201	-13.78	4175	20231023	16.89	5660	-13.78	20230201	4175	16.89	20231023	5660	-13.78	20230201	4175	16.89	20231023	0.79	N	008470	500	42 억		157655	N	N	0	N	00	N
62	20231219	120231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4875	-5	5	-0.10	8184685	1692	95.92	4880	4885	4800	6340	3420	4880	4837.28	1.88	0	725	4936	4907	4851	4822	4766	4922	4837	42	1460	500	3610	5	1	8404800	410	-33.16	0.51	12	0.02	-147.00	9528.00	5660	20230201	-13.87	4175	20231023	16.77	5660	-13.87	20230201	4175	16.77	20231023	5660	-13.87	20230201	4175	16.77	20231023	0.79	N	008470	500	42 억		157655	N	N	0	N	00	N
63	20231219	110232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	5	2	0.10	2758385	565	32.03	4880	4885	4880	6340	3420	4880	4882.10	1.88	0	-22	4936	4907	4851	4822	4766	4922	4837	42	1460	500	3610	5	1	8404800	411	-33.23	0.51	12	0.01	-147.00	9528.00	5660	20230201	-13.69	4175	20231023	17.01	5660	-13.69	20230201	4175	17.01	20231023	5660	-13.69	20230201	4175	17.01	20231023	0.79	N	008470	500	42 억		157655	N	N	0	N	00	N
64	20231219	100230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	0	3	0.00	1986865	407	23.07	4880	4885	4880	6340	3420	4880	4881.73	1.88	0	-10	4936	4907	4851	4822	4766	4922	4837	42	1460	500	3610	5	1	8404800	410	-33.20	0.51	12	0.00	-147.00	9528.00	5660	20230201	-13.78	4175	20231023	16.89	5660	-13.78	20230201	4175	16.89	20231023	5660	-13.78	20230201	4175	16.89	20231023	0.79	N	008470	500	42 억		157655	N	N	0	N	00	N
65	20231219	090229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	0	3	0.00	34160	7	0.40	4880	4880	4880	6340	3420	4880	4880.00	1.88	0	0	4936	4907	4851	4822	4766	4922	4837	42	1460	500	3610	5	1	8404800	410	-33.20	0.51	12	0.00	-147.00	9528.00	5660	20230201	-13.78	4175	20231023	16.89	5660	-13.78	20230201	4175	16.89	20231023	5660	-13.78	20230201	4175	16.89	20231023	0.79	N	008470	500	42 억		157655	N	N	0	N	00	N
66	20231218	160230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	30	2	0.62	8560805	1764	28.34	4825	4880	4795	6300	3395	4850	4853.06	1.88	0	-27	4896	4872	4826	4802	4756	4885	4815	42	1450	500	3580	5	1	8404800	410	-33.20	0.51	12	0.02	-147.00	9528.00	5660	20230201	-13.78	4175	20231023	16.89	5660	-13.78	20230201	4175	16.89	20231023	5660	-13.78	20230201	4175	16.89	20231023	0.79	N	008470	500	42 억		157687	N	N	0	N	00	N
67	20231218	150229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4875	25	2	0.52	8121675	1674	26.89	4825	4880	4795	6300	3395	4850	4851.66	1.88	0	-26	4896	4872	4826	4802	4756	4885	4815	42	1450	500	3580	5	1	8404800	410	-33.16	0.51	12	0.02	-147.00	9528.00	5660	20230201	-13.87	4175	20231023	16.77	5660	-13.87	20230201	4175	16.77	20231023	5660	-13.87	20230201	4175	16.77	20231023	0.79	N	008470	500	42 억		157687	N	N	0	N	00	N
68	20231218	140230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	30	2	0.62	7135225	1471	23.63	4825	4880	4795	6300	3395	4850	4850.59	1.88	0	-30	4896	4872	4826	4802	4756	4885	4815	42	1450	500	3580	5	1	8404800	410	-33.20	0.51	12	0.02	-147.00	9528.00	5660	20230201	-13.78	4175	20231023	16.89	5660	-13.78	20230201	4175	16.89	20231023	5660	-13.78	20230201	4175	16.89	20231023	0.79	N	008470	500	42 억		157687	N	N	0	N	00	N
69	20231218	130230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	30	2	0.62	6676505	1377	22.12	4825	4880	4795	6300	3395	4850	4848.59	1.88	0	-30	4896	4872	4826	4802	4756	4885	4815	42	1450	500	3580	5	1	8404800	410	-33.20	0.51	12	0.02	-147.00	9528.00	5660	20230201	-13.78	4175	20231023	16.89	5660	-13.78	20230201	4175	16.89	20231023	5660	-13.78	20230201	4175	16.89	20231023	0.79	N	008470	500	42 억		157687	N	N	0	N	00	N
70	20231218	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4855	5	2	0.10	4911925	1015	16.31	4825	4855	4795	6300	3395	4850	4839.33	1.88	0	-26	4896	4872	4826	4802	4756	4885	4815	42	1450	500	3580	5	1	8404800	408	-33.03	0.51	12	0.01	-147.00	9528.00	5660	20230201	-14.22	4175	20231023	16.29	5660	-14.22	20230201	4175	16.29	20231023	5660	-14.22	20230201	4175	16.29	20231023	0.79	N	008470	500	42 억		157687	N	N	0	N	00	N
71	20231218	110229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	-15	5	-0.31	3214555	665	10.68	4825	4855	4795	6300	3395	4850	4833.92	1.88	0	-24	4896	4872	4826	4802	4756	4885	4815	42	1450	500	3580	5	1	8404800	406	-32.89	0.51	12	0.01	-147.00	9528.00	5660	20230201	-14.58	4175	20231023	15.81	5660	-14.58	20230201	4175	15.81	20231023	5660	-14.58	20230201	4175	15.81	20231023	0.79	N	008470	500	42 억		157687	N	N	0	N	00	N
72	20231218	100228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	-10	5	-0.21	1841500	380	6.10	4825	4855	4825	6300	3395	4850	4846.05	1.88	0	-2	4896	4872	4826	4802	4756	4885	4815	42	1450	500	3580	5	1	8404800	407	-32.93	0.51	12	0.00	-147.00	9528.00	5660	20230201	-14.49	4175	20231023	15.93	5660	-14.49	20230201	4175	15.93	20231023	5660	-14.49	20230201	4175	15.93	20231023	0.79	N	008470	500	42 억		157687	N	N	0	N	00	N
73	20231218	090226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	-25	5	-0.52	19300	4	0.06	4825	4825	4825	6300	3395	4850	4825.00	1.88	0	0	4896	4872	4826	4802	4756	4885	4815	42	1450	500	3580	5	1	8404800	406	-32.82	0.51	12	0.00	-147.00	9528.00	5660	20230201	-14.75	4175	20231023	15.57	5660	-14.75	20230201	4175	15.57	20231023	5660	-14.75	20230201	4175	15.57	20231023	0.79	N	008470	500	42 억		157687	N	N	0	N	00	N
74	20231215	160228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4850	50	2	1.04	29878875	6225	82.50	4800	4850	4780	6240	3360	4800	4799.82	1.88	0	16	4853	4826	4793	4766	4733	4840	4780	42	1440	500	3550	5	1	8404800	408	-32.99	0.51	12	0.07	-147.00	9528.00	5660	20230201	-14.31	4175	20231023	16.17	5660	-14.31	20230201	4175	16.17	20231023	5660	-14.31	20230201	4175	16.17	20231023	0.81	N	008470	500	42 억		157671	N	N	0	N	00	N
75	20231215	150229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-10	5	-0.21	27366040	5706	75.63	4800	4825	4780	6240	3360	4800	4796.01	1.88	0	24	4853	4826	4793	4766	4733	4840	4780	42	1440	500	3550	5	1	8404800	403	-32.59	0.50	12	0.07	-147.00	9528.00	5660	20230201	-15.37	4175	20231023	14.73	5660	-15.37	20230201	4175	14.73	20231023	5660	-15.37	20230201	4175	14.73	20231023	0.81	N	008470	500	42 억		157671	N	N	0	N	00	N
76	20231215	140229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	-5	5	-0.10	20000655	4169	55.26	4800	4825	4780	6240	3360	4800	4797.47	1.88	0	12	4853	4826	4793	4766	4733	4840	4780	42	1440	500	3550	5	1	8404800	403	-32.62	0.50	12	0.05	-147.00	9528.00	5660	20230201	-15.28	4175	20231023	14.85	5660	-15.28	20230201	4175	14.85	20231023	5660	-15.28	20230201	4175	14.85	20231023	0.81	N	008470	500	42 억		157671	N	N	0	N	00	N
77	20231215	130228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	0	3	0.00	18154275	3784	50.15	4800	4825	4780	6240	3360	4800	4797.64	1.88	0	8	4853	4826	4793	4766	4733	4840	4780	42	1440	500	3550	5	1	8404800	403	-32.65	0.50	12	0.05	-147.00	9528.00	5660	20230201	-15.19	4175	20231023	14.97	5660	-15.19	20230201	4175	14.97	20231023	5660	-15.19	20230201	4175	14.97	20231023	0.81	N	008470	500	42 억		157671	N	N	0	N	00	N
78	20231215	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	-15	5	-0.31	13804810	2879	38.16	4800	4825	4780	6240	3360	4800	4795.00	1.88	0	8	4853	4826	4793	4766	4733	4840	4780	42	1440	500	3550	5	1	8404800	402	-32.55	0.50	12	0.03	-147.00	9528.00	5660	20230201	-15.46	4175	20231023	14.61	5660	-15.46	20230201	4175	14.61	20231023	5660	-15.46	20230201	4175	14.61	20231023	0.81	N	008470	500	42 억		157671	N	N	0	N	00	N
79	20231215	110229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	20	2	0.42	11726400	2445	32.41	4800	4825	4780	6240	3360	4800	4796.07	1.88	0	8	4853	4826	4793	4766	4733	4840	4780	42	1440	500	3550	5	1	8404800	405	-32.79	0.51	12	0.03	-147.00	9528.00	5660	20230201	-14.84	4175	20231023	15.45	5660	-14.84	20230201	4175	15.45	20231023	5660	-14.84	20230201	4175	15.45	20231023	0.81	N	008470	500	42 억		157671	N	N	0	N	00	N
80	20231215	100229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	15	2	0.31	7735990	1612	21.37	4800	4825	4790	6240	3360	4800	4799.00	1.88	0	9	4853	4826	4793	4766	4733	4840	4780	42	1440	500	3550	5	1	8404800	405	-32.76	0.51	12	0.02	-147.00	9528.00	5660	20230201	-14.93	4175	20231023	15.33	5660	-14.93	20230201	4175	15.33	20231023	5660	-14.93	20230201	4175	15.33	20231023	0.81	N	008470	500	42 억		157671	N	N	0	N	00	N
81	20231215	090228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	20	2	0.42	86480	18	0.24	4800	4820	4800	6240	3360	4800	4804.44	1.88	0	0	4853	4826	4793	4766	4733	4840	4780	42	1440	500	3550	5	1	8404800	405	-32.79	0.51	12	0.00	-147.00	9528.00	5660	20230201	-14.84	4175	20231023	15.45	5660	-14.84	20230201	4175	15.45	20231023	5660	-14.84	20230201	4175	15.45	20231023	0.81	N	008470	500	42 억		157671	N	N	0	N	00	N
82	20231214	160228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-10	5	-0.21	36265105	7545	71.97	4785	4820	4760	6250	3370	4810	4806.51	1.88	0	-115	4946	4877	4791	4722	4636	4835	4680	42	1440	500	3550	5	1	8404800	403	-32.65	0.50	12	0.09	-147.00	9528.00	5660	20230201	-15.19	4175	20231023	14.97	5660	-15.19	20230201	4175	14.97	20231023	5660	-15.19	20230201	4175	14.97	20231023	0.81	N	008470	500	42 억		157786	N	N	0	N	00	N
83	20231214	150234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-10	5	-0.21	35554850	7397	70.56	4785	4820	4760	6250	3370	4810	4806.66	1.88	0	-115	4946	4877	4791	4722	4636	4835	4680	42	1440	500	3550	5	1	8404800	403	-32.65	0.50	12	0.09	-147.00	9528.00	5660	20230201	-15.19	4175	20231023	14.97	5660	-15.19	20230201	4175	14.97	20231023	5660	-15.19	20230201	4175	14.97	20231023	0.81	N	008470	500	42 억		157786	N	N	0	N	00	N
84	20231214	140234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	-5	5	-0.10	29924245	6225	59.38	4785	4820	4760	6250	3370	4810	4807.11	1.88	0	26	4946	4877	4791	4722	4636	4835	4680	42	1440	500	3550	5	1	8404800	404	-32.69	0.50	12	0.07	-147.00	9528.00	5660	20230201	-15.11	4175	20231023	15.09	5660	-15.11	20230201	4175	15.09	20231023	5660	-15.11	20230201	4175	15.09	20231023	0.81	N	008470	500	42 억		157786	N	N	0	N	00	N
85	20231214	130233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	-5	5	-0.10	27393765	5698	54.35	4785	4820	4760	6250	3370	4810	4807.61	1.88	0	39	4946	4877	4791	4722	4636	4835	4680	42	1440	500	3550	5	1	8404800	404	-32.69	0.50	12	0.07	-147.00	9528.00	5660	20230201	-15.11	4175	20231023	15.09	5660	-15.11	20230201	4175	15.09	20231023	5660	-15.11	20230201	4175	15.09	20231023	0.81	N	008470	500	42 억		157786	N	N	0	N	00	N
86	20231214	120236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	-30	5	-0.62	25919875	5389	51.40	4785	4820	4780	6250	3370	4810	4809.77	1.88	0	54	4946	4877	4791	4722	4636	4835	4680	42	1440	500	3550	5	1	8404800	402	-32.52	0.50	12	0.06	-147.00	9528.00	5660	20230201	-15.55	4175	20231023	14.49	5660	-15.55	20230201	4175	14.49	20231023	5660	-15.55	20230201	4175	14.49	20231023	0.81	N	008470	500	42 억		157786	N	N	0	N	00	N
87	20231214	110230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	5	2	0.10	25656685	5334	50.88	4785	4820	4785	6250	3370	4810	4810.03	1.88	0	56	4946	4877	4791	4722	4636	4835	4680	42	1440	500	3550	5	1	8404800	405	-32.76	0.51	12	0.06	-147.00	9528.00	5660	20230201	-14.93	4175	20231023	15.33	5660	-14.93	20230201	4175	15.33	20231023	5660	-14.93	20230201	4175	15.33	20231023	0.81	N	008470	500	42 억		157786	N	N	0	N	00	N
88	20231214	100227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	0	3	0.00	9335210	1941	18.51	4785	4820	4785	6250	3370	4810	4809.48	1.88	0	59	4946	4877	4791	4722	4636	4835	4680	42	1440	500	3550	5	1	8404800	404	-32.72	0.50	12	0.02	-147.00	9528.00	5660	20230201	-15.02	4175	20231023	15.21	5660	-15.02	20230201	4175	15.21	20231023	5660	-15.02	20230201	4175	15.21	20231023	0.81	N	008470	500	42 억		157786	N	N	0	N	00	N
89	20231214	090218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	-25	5	-0.52	100485	21	0.20	4785	4785	4785	6250	3370	4810	4785.00	1.88	0	0	4946	4877	4791	4722	4636	4835	4680	42	1440	500	3550	5	1	8404800	402	-32.55	0.50	12	0.00	-147.00	9528.00	5660	20230201	-15.46	4175	20231023	14.61	5660	-15.46	20230201	4175	14.61	20231023	5660	-15.46	20230201	4175	14.61	20231023	0.81	N	008470	500	42 억		157786	N	N	0	N	00	N
90	20231213	160226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-20	5	-0.41	49738840	10484	804.60	4830	4860	4705	6270	3385	4830	4744.26	1.88	0	220	4936	4882	4856	4802	4776	4870	4790	42	1440	500	3570	5	1	8404800	404	-32.72	0.50	12	0.12	-147.00	9528.00	5660	20230201	-15.02	4175	20231023	15.21	5660	-15.02	20230201	4175	15.21	20231023	5660	-15.02	20230201	4175	15.21	20231023	0.81	N	008470	500	42 억		157778	N	N	0	N	00	N
91	20231213	150232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	-60	5	-1.24	30131285	6357	487.87	4830	4860	4705	6270	3385	4830	4739.86	1.88	0	220	4936	4882	4856	4802	4776	4870	4790	42	1440	500	3570	5	1	8404800	401	-32.45	0.50	12	0.08	-147.00	9528.00	5660	20230201	-15.72	4175	20231023	14.25	5660	-15.72	20230201	4175	14.25	20231023	5660	-15.72	20230201	4175	14.25	20231023	0.81	N	008470	500	42 억		157778	N	N	0	N	00	N
92	20231213	140233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4745	-85	5	-1.76	20784135	4378	335.99	4830	4860	4705	6270	3385	4830	4747.40	1.88	0	1546	4936	4882	4856	4802	4776	4870	4790	42	1440	500	3570	5	1	8404800	399	-32.28	0.50	12	0.05	-147.00	9528.00	5660	20230201	-16.17	4175	20231023	13.65	5660	-16.17	20230201	4175	13.65	20231023	5660	-16.17	20230201	4175	13.65	20231023	0.81	N	008470	500	42 억		157778	N	N	0	N	00	N
93	20231213	130231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	-80	5	-1.66	16457465	3465	265.92	4830	4860	4705	6270	3385	4830	4749.63	1.88	0	1326	4936	4882	4856	4802	4776	4870	4790	42	1440	500	3570	5	1	8404800	399	-32.31	0.50	12	0.04	-147.00	9528.00	5660	20230201	-16.08	4175	20231023	13.77	5660	-16.08	20230201	4175	13.77	20231023	5660	-16.08	20230201	4175	13.77	20231023	0.81	N	008470	500	42 억		157778	N	N	0	N	00	N
94	20231213	120230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4845	15	2	0.31	391125	81	6.22	4830	4860	4810	6270	3385	4830	4828.70	1.88	0	1	4936	4882	4856	4802	4776	4870	4790	42	1440	500	3570	5	1	8404800	407	-32.96	0.51	12	0.00	-147.00	9528.00	5660	20230201	-14.40	4175	20231023	16.05	5660	-14.40	20230201	4175	16.05	20231023	5660	-14.40	20230201	4175	16.05	20231023	0.81	N	008470	500	42 억		157778	N	N	0	N	00	N
95	20231213	110230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4845	15	2	0.31	357355	74	5.68	4830	4860	4810	6270	3385	4830	4829.12	1.88	0	1	4936	4882	4856	4802	4776	4870	4790	42	1440	500	3570	5	1	8404800	407	-32.96	0.51	12	0.00	-147.00	9528.00	5660	20230201	-14.40	4175	20231023	16.05	5660	-14.40	20230201	4175	16.05	20231023	5660	-14.40	20230201	4175	16.05	20231023	0.81	N	008470	500	42 억		157778	N	N	0	N	00	N
96	20231213	100232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	-10	5	-0.21	323585	67	5.14	4830	4860	4820	6270	3385	4830	4829.63	1.88	0	1	4936	4882	4856	4802	4776	4870	4790	42	1440	500	3570	5	1	8404800	405	-32.79	0.51	12	0.00	-147.00	9528.00	5660	20230201	-14.84	4175	20231023	15.45	5660	-14.84	20230201	4175	15.45	20231023	5660	-14.84	20230201	4175	15.45	20231023	0.81	N	008470	500	42 억		157778	N	N	0	N	00	N
97	20231213	090229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4830	0	3	0.00	33810	7	0.54	4830	4830	4830	6270	3385	4830	4830.00	1.88	0	0	4936	4882	4856	4802	4776	4870	4790	42	1440	500	3570	5	1	8404800	406	-32.86	0.51	12	0.00	-147.00	9528.00	5660	20230201	-14.66	4175	20231023	15.69	5660	-14.66	20230201	4175	15.69	20231023	5660	-14.66	20230201	4175	15.69	20231023	0.81	N	008470	500	42 억		157778	N	N	0	N	00	N
98	20231212	160221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4830	-45	5	-0.92	6355650	1303	77.47	4890	4910	4830	6330	3415	4875	4877.71	1.88	0	-6	4918	4896	4873	4851	4828	4907	4862	42	1455	500	3600	5	1	8404800	406	-32.86	0.51	12	0.02	-147.00	9528.00	5660	20230201	-14.66	4175	20231023	15.69	5660	-14.66	20230201	4175	15.69	20231023	5660	-14.66	20230201	4175	15.69	20231023	0.81	N	008470	500	42 억		157784	N	N	0	N	00	N
99	20231212	150226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4875	0	3	0.00	5462100	1118	66.47	4890	4910	4860	6330	3415	4875	4885.60	1.88	0	-6	4918	4896	4873	4851	4828	4907	4862	42	1455	500	3600	5	1	8404800	410	-33.16	0.51	12	0.01	-147.00	9528.00	5660	20230201	-13.87	4175	20231023	16.77	5660	-13.87	20230201	4175	16.77	20231023	5660	-13.87	20230201	4175	16.77	20231023	0.81	N	008470	500	42 억		157784	N	N	0	N	00	N
100	20231212	140220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	-10	5	-0.21	4825110	987	58.68	4890	4910	4865	6330	3415	4875	4888.66	1.88	0	-5	4918	4896	4873	4851	4828	4907	4862	42	1455	500	3600	5	1	8404800	409	-33.10	0.51	12	0.01	-147.00	9528.00	5660	20230201	-14.05	4175	20231023	16.53	5660	-14.05	20230201	4175	16.53	20231023	5660	-14.05	20230201	4175	16.53	20231023	0.81	N	008470	500	42 억		157784	N	N	0	N	00	N
101	20231212	130218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	15	2	0.31	1508575	308	18.31	4890	4910	4890	6330	3415	4875	4897.97	1.88	0	-5	4918	4896	4873	4851	4828	4907	4862	42	1455	500	3600	5	1	8404800	411	-33.27	0.51	12	0.00	-147.00	9528.00	5660	20230201	-13.60	4175	20231023	17.13	5660	-13.60	20230201	4175	17.13	20231023	5660	-13.60	20230201	4175	17.13	20231023	0.81	N	008470	500	42 억		157784	N	N	0	N	00	N
102	20231212	120217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	15	2	0.31	1249405	255	15.16	4890	4910	4890	6330	3415	4875	4899.63	1.88	0	-3	4918	4896	4873	4851	4828	4907	4862	42	1455	500	3600	5	1	8404800	411	-33.27	0.51	12	0.00	-147.00	9528.00	5660	20230201	-13.60	4175	20231023	17.13	5660	-13.60	20230201	4175	17.13	20231023	5660	-13.60	20230201	4175	17.13	20231023	0.81	N	008470	500	42 억		157784	N	N	0	N	00	N
103	20231212	110218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	20	2	0.41	1205395	246	14.63	4890	4910	4890	6330	3415	4875	4899.98	1.88	0	-3	4918	4896	4873	4851	4828	4907	4862	42	1455	500	3600	5	1	8404800	411	-33.30	0.51	12	0.00	-147.00	9528.00	5660	20230201	-13.52	4175	20231023	17.25	5660	-13.52	20230201	4175	17.25	20231023	5660	-13.52	20230201	4175	17.25	20231023	0.81	N	008470	500	42 억		157784	N	N	0	N	00	N
104	20231212	100226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	25	2	0.51	656705	134	7.97	4890	4910	4890	6330	3415	4875	4900.78	1.88	0	-2	4918	4896	4873	4851	4828	4907	4862	42	1455	500	3600	5	1	8404800	412	-33.33	0.51	12	0.00	-147.00	9528.00	5660	20230201	-13.43	4175	20231023	17.37	5660	-13.43	20230201	4175	17.37	20231023	5660	-13.43	20230201	4175	17.37	20231023	0.81	N	008470	500	42 억		157784	N	N	0	N	00	N
105	20231212	090222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4875	0	3	0.00	0	0	0.00	0	0	0	6330	3415	4875	0.00	1.88	0	0	4918	4896	4873	4851	4828	4907	4862	42	1455	500	3600	5	1	8404800	410	-33.16	0.51	12	0.00	-147.00	9528.00	5660	20230201	-13.87	4175	20231023	16.77	5660	-13.87	20230201	4175	16.77	20231023	5660	-13.87	20230201	4175	16.77	20231023	0.81	N	008470	500	42 억		157784	N	N	0	N	00	N
106	20231211	160224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4875	5	2	0.10	8191885	1682	76.07	4870	4895	4850	6330	3410	4870	4870.32	1.88	30	-42	4926	4897	4841	4812	4756	4912	4827	42	1460	500	3600	5	1	8404800	410	-33.16	0.51	12	0.02	-147.00	9528.00	5660	20230201	-13.87	4175	20231023	16.77	5660	-13.87	20230201	4175	16.77	20231023	5660	-13.87	20230201	4175	16.77	20231023	0.81	N	008470	500	42 억		157856	N	N	0	N	00	N
107	20231211	150223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	-10	5	-0.21	7963435	1635	73.95	4870	4895	4850	6330	3410	4870	4870.60	1.88	30	-39	4926	4897	4841	4812	4756	4912	4827	42	1460	500	3600	5	1	8404800	408	-33.06	0.51	12	0.02	-147.00	9528.00	5660	20230201	-14.13	4175	20231023	16.41	5660	-14.13	20230201	4175	16.41	20231023	5660	-14.13	20230201	4175	16.41	20231023	0.81	N	008470	500	42 억		157856	N	N	0	N	00	N
108	20231211	140223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4875	5	2	0.10	7700675	1581	71.51	4870	4895	4850	6330	3410	4870	4870.76	1.88	30	-33	4926	4897	4841	4812	4756	4912	4827	42	1460	500	3600	5	1	8404800	410	-33.16	0.51	12	0.02	-147.00	9528.00	5660	20230201	-13.87	4175	20231023	16.77	5660	-13.87	20230201	4175	16.77	20231023	5660	-13.87	20230201	4175	16.77	20231023	0.81	N	008470	500	42 억		157856	N	N	0	N	00	N
109	20231211	130225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	15	2	0.31	7505675	1541	69.70	4870	4895	4850	6330	3410	4870	4870.65	1.88	30	-33	4926	4897	4841	4812	4756	4912	4827	42	1460	500	3600	5	1	8404800	411	-33.23	0.51	12	0.02	-147.00	9528.00	5660	20230201	-13.69	4175	20231023	17.01	5660	-13.69	20230201	4175	17.01	20231023	5660	-13.69	20230201	4175	17.01	20231023	0.81	N	008470	500	42 억		157856	N	N	0	N	00	N
110	20231211	120225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	15	2	0.31	7505675	1541	69.70	4870	4895	4850	6330	3410	4870	4870.65	1.88	30	-33	4926	4897	4841	4812	4756	4912	4827	42	1460	500	3600	5	1	8404800	411	-33.23	0.51	12	0.02	-147.00	9528.00	5660	20230201	-13.69	4175	20231023	17.01	5660	-13.69	20230201	4175	17.01	20231023	5660	-13.69	20230201	4175	17.01	20231023	0.81	N	008470	500	42 억		157856	N	N	0	N	00	N
111	20231211	110223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	20	2	0.41	6844690	1405	63.55	4870	4895	4865	6330	3410	4870	4871.67	1.88	30	-13	4926	4897	4841	4812	4756	4912	4827	42	1460	500	3600	5	1	8404800	411	-33.27	0.51	12	0.02	-147.00	9528.00	5660	20230201	-13.60	4175	20231023	17.13	5660	-13.60	20230201	4175	17.13	20231023	5660	-13.60	20230201	4175	17.13	20231023	0.81	N	008470	500	42 억		157856	N	N	0	N	00	N
112	20231211	100223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	0	3	0.00	1758070	361	16.33	4870	4870	4870	6330	3410	4870	4870.00	1.88	30	0	4926	4897	4841	4812	4756	4912	4827	42	1460	500	3600	5	1	8404800	409	-33.13	0.51	12	0.00	-147.00	9528.00	5660	20230201	-13.96	4175	20231023	16.65	5660	-13.96	20230201	4175	16.65	20231023	5660	-13.96	20230201	4175	16.65	20231023	0.81	N	008470	500	42 억		157856	N	N	0	N	00	N
113	20231211	090224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	0	3	0.00	1758070	361	16.33	4870	4870	4870	6330	3410	4870	4870.00	1.88	30	0	4926	4897	4841	4812	4756	4912	4827	42	1460	500	3600	5	1	8404800	409	-33.13	0.51	12	0.00	-147.00	9528.00	5660	20230201	-13.96	4175	20231023	16.65	5660	-13.96	20230201	4175	16.65	20231023	5660	-13.96	20230201	4175	16.65	20231023	0.81	N	008470	500	42 억		157856	N	N	0	N	00	N
114	20231208	160221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	0	3	0.00	10141185	2101	104.68	4800	4870	4785	6330	3410	4870	4826.84	1.88	0	-30	4926	4897	4851	4822	4776	4907	4832	42	1460	500	3600	5	1	8404800	409	-33.13	0.51	12	0.02	-147.00	9528.00	5660	20230201	-13.96	4175	20231023	16.65	5660	-13.96	20230201	4175	16.65	20231023	5660	-13.96	20230201	4175	16.65	20231023	0.81	N	008470	500	42 억		157856	N	N	0	N	00	N
115	20231208	150222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	-10	5	-0.21	9567150	1983	98.80	4800	4860	4785	6330	3410	4870	4824.58	1.88	0	-29	4926	4897	4851	4822	4776	4907	4832	42	1460	500	3600	5	1	8404800	408	-33.06	0.51	12	0.02	-147.00	9528.00	5660	20230201	-14.13	4175	20231023	16.41	5660	-14.13	20230201	4175	16.41	20231023	5660	-14.13	20230201	4175	16.41	20231023	0.81	N	008470	500	42 억		157856	N	N	0	N	00	N
116	20231208	140222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4855	-15	5	-0.31	8268020	1715	85.45	4800	4855	4785	6330	3410	4870	4821.00	1.88	0	-29	4926	4897	4851	4822	4776	4907	4832	42	1460	500	3600	5	1	8404800	408	-33.03	0.51	12	0.02	-147.00	9528.00	5660	20230201	-14.22	4175	20231023	16.29	5660	-14.22	20230201	4175	16.29	20231023	5660	-14.22	20230201	4175	16.29	20231023	0.81	N	008470	500	42 억		157856	N	N	0	N	00	N
117	20231208	130220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	-30	5	-0.62	7270410	1509	75.19	4800	4845	4785	6330	3410	4870	4818.03	1.88	0	-28	4926	4897	4851	4822	4776	4907	4832	42	1460	500	3600	5	1	8404800	407	-32.93	0.51	12	0.02	-147.00	9528.00	5660	20230201	-14.49	4175	20231023	15.93	5660	-14.49	20230201	4175	15.93	20231023	5660	-14.49	20230201	4175	15.93	20231023	0.81	N	008470	500	42 억		157856	N	N	0	N	00	N
118	20231208	120221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	-50	5	-1.03	7130435	1480	73.74	4800	4845	4785	6330	3410	4870	4817.86	1.88	0	-12	4926	4897	4851	4822	4776	4907	4832	42	1460	500	3600	5	1	8404800	405	-32.79	0.51	12	0.02	-147.00	9528.00	5660	20230201	-14.84	4175	20231023	15.45	5660	-14.84	20230201	4175	15.45	20231023	5660	-14.84	20230201	4175	15.45	20231023	0.81	N	008470	500	42 억		157856	N	N	0	N	00	N
119	20231208	110217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	-50	5	-1.03	4629440	961	47.88	4800	4845	4785	6330	3410	4870	4817.32	1.88	0	-10	4926	4897	4851	4822	4776	4907	4832	42	1460	500	3600	5	1	8404800	405	-32.79	0.51	12	0.01	-147.00	9528.00	5660	20230201	-14.84	4175	20231023	15.45	5660	-14.84	20230201	4175	15.45	20231023	5660	-14.84	20230201	4175	15.45	20231023	0.81	N	008470	500	42 억		157856	N	N	0	N	00	N
120	20231208	100222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	-35	5	-0.72	1191755	248	12.36	4800	4840	4785	6330	3410	4870	4805.46	1.88	0	-7	4926	4897	4851	4822	4776	4907	4832	42	1460	500	3600	5	1	8404800	406	-32.89	0.51	12	0.00	-147.00	9528.00	5660	20230201	-14.58	4175	20231023	15.81	5660	-14.58	20230201	4175	15.81	20231023	5660	-14.58	20230201	4175	15.81	20231023	0.81	N	008470	500	42 억		157856	N	N	0	N	00	N
121	20231208	090220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-70	5	-1.44	302400	63	3.14	4800	4800	4800	6330	3410	4870	4800.00	1.88	0	0	4926	4897	4851	4822	4776	4907	4832	42	1460	500	3600	5	1	8404800	403	-32.65	0.50	12	0.00	-147.00	9528.00	5660	20230201	-15.19	4175	20231023	14.97	5660	-15.19	20230201	4175	14.97	20231023	5660	-15.19	20230201	4175	14.97	20231023	0.81	N	008470	500	42 억		157856	N	N	0	N	00	N
122	20231207	160220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	-25	5	-0.51	9750025	2007	9.48	4870	4880	4805	6360	3430	4895	4858.01	1.88	0	1	4971	4932	4856	4817	4741	4952	4837	42	1465	500	3620	5	1	8404800	409	-33.13	0.51	12	0.02	-147.00	9528.00	5660	20230201	-13.96	4175	20231023	16.65	5660	-13.96	20230201	4175	16.65	20231023	5660	-13.96	20230201	4175	16.65	20231023	0.82	N	008470	500	42 억		157855	N	N	0	N	00	N
123	20231207	150221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	-35	5	-0.72	8557485	1761	8.31	4870	4880	4805	6360	3430	4895	4859.45	1.88	0	38	4971	4932	4856	4817	4741	4952	4837	42	1465	500	3620	5	1	8404800	408	-33.06	0.51	12	0.02	-147.00	9528.00	5660	20230201	-14.13	4175	20231023	16.41	5660	-14.13	20230201	4175	16.41	20231023	5660	-14.13	20230201	4175	16.41	20231023	0.82	N	008470	500	42 억		157855	N	N	0	N	00	N
124	20231207	140222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	-25	5	-0.51	6968085	1433	6.77	4870	4880	4805	6360	3430	4895	4862.59	1.88	0	4	4971	4932	4856	4817	4741	4952	4837	42	1465	500	3620	5	1	8404800	409	-33.13	0.51	12	0.02	-147.00	9528.00	5660	20230201	-13.96	4175	20231023	16.65	5660	-13.96	20230201	4175	16.65	20231023	5660	-13.96	20230201	4175	16.65	20231023	0.82	N	008470	500	42 억		157855	N	N	0	N	00	N
125	20231207	130219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	-25	5	-0.51	6287115	1292	6.10	4870	4880	4810	6360	3430	4895	4866.19	1.88	0	4	4971	4932	4856	4817	4741	4952	4837	42	1465	500	3620	5	1	8404800	409	-33.13	0.51	12	0.02	-147.00	9528.00	5660	20230201	-13.96	4175	20231023	16.65	5660	-13.96	20230201	4175	16.65	20231023	5660	-13.96	20230201	4175	16.65	20231023	0.82	N	008470	500	42 억		157855	N	N	0	N	00	N
126	20231207	120220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	-25	5	-0.51	2318510	477	2.25	4870	4870	4810	6360	3430	4895	4860.61	1.88	0	4	4971	4932	4856	4817	4741	4952	4837	42	1465	500	3620	5	1	8404800	409	-33.13	0.51	12	0.01	-147.00	9528.00	5660	20230201	-13.96	4175	20231023	16.65	5660	-13.96	20230201	4175	16.65	20231023	5660	-13.96	20230201	4175	16.65	20231023	0.82	N	008470	500	42 억		157855	N	N	0	N	00	N
127	20231207	110217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	-25	5	-0.51	2099360	432	2.04	4870	4870	4810	6360	3430	4895	4859.63	1.88	0	4	4971	4932	4856	4817	4741	4952	4837	42	1465	500	3620	5	1	8404800	409	-33.13	0.51	12	0.01	-147.00	9528.00	5660	20230201	-13.96	4175	20231023	16.65	5660	-13.96	20230201	4175	16.65	20231023	5660	-13.96	20230201	4175	16.65	20231023	0.82	N	008470	500	42 억		157855	N	N	0	N	00	N
128	20231207	100220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	-25	5	-0.51	1393210	287	1.36	4870	4870	4810	6360	3430	4895	4854.39	1.88	0	4	4971	4932	4856	4817	4741	4952	4837	42	1465	500	3620	5	1	8404800	409	-33.13	0.51	12	0.00	-147.00	9528.00	5660	20230201	-13.96	4175	20231023	16.65	5660	-13.96	20230201	4175	16.65	20231023	5660	-13.96	20230201	4175	16.65	20231023	0.82	N	008470	500	42 억		157855	N	N	0	N	00	N
129	20231207	090220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	-25	5	-0.51	448040	92	0.43	4870	4870	4870	6360	3430	4895	4870.00	1.88	0	0	4971	4932	4856	4817	4741	4952	4837	42	1465	500	3620	5	1	8404800	409	-33.13	0.51	12	0.00	-147.00	9528.00	5660	20230201	-13.96	4175	20231023	16.65	5660	-13.96	20230201	4175	16.65	20231023	5660	-13.96	20230201	4175	16.65	20231023	0.82	N	008470	500	42 억		157855	N	N	0	N	00	N
130	20231206	160216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	-10	5	-0.20	101921900	21179	383.61	4800	4895	4780	6370	3435	4905	4812.40	1.88	0	-172	5011	4957	4871	4817	4731	4985	4845	42	1465	500	3620	5	1	8404800	411	-33.30	0.51	12	0.25	-147.00	9528.00	5660	20230201	-13.52	4175	20231023	17.25	5660	-13.52	20230201	4175	17.25	20231023	5660	-13.52	20230201	4175	17.25	20231023	0.83	N	008470	500	42 억		157900	N	N	0	N	00	N
131	20231206	150221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	-25	5	-0.51	101041925	20999	380.35	4800	4880	4780	6370	3435	4905	4811.75	1.88	0	-164	5011	4957	4871	4817	4731	4985	4845	42	1465	500	3620	5	1	8404800	410	-33.20	0.51	12	0.25	-147.00	9528.00	5660	20230201	-13.78	4175	20231023	16.89	5660	-13.78	20230201	4175	16.89	20231023	5660	-13.78	20230201	4175	16.89	20231023	0.83	N	008470	500	42 억		157900	N	N	0	N	00	N
132	20231206	140219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4845	-60	5	-1.22	96688625	20103	364.12	4800	4850	4780	6370	3435	4905	4809.66	1.88	0	189	5011	4957	4871	4817	4731	4985	4845	42	1465	500	3620	5	1	8404800	407	-32.96	0.51	12	0.24	-147.00	9528.00	5660	20230201	-14.40	4175	20231023	16.05	5660	-14.40	20230201	4175	16.05	20231023	5660	-14.40	20230201	4175	16.05	20231023	0.83	N	008470	500	42 억		157900	N	N	0	N	00	N
133	20231206	130219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-95	5	-1.94	94263925	19599	354.99	4800	4850	4780	6370	3435	4905	4809.63	1.88	0	189	5011	4957	4871	4817	4731	4985	4845	42	1465	500	3620	5	1	8404800	404	-32.72	0.50	12	0.23	-147.00	9528.00	5660	20230201	-15.02	4175	20231023	15.21	5660	-15.02	20230201	4175	15.21	20231023	5660	-15.02	20230201	4175	15.21	20231023	0.83	N	008470	500	42 억		157900	N	N	0	N	00	N
134	20231206	120217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-95	5	-1.94	93508755	19442	352.15	4800	4850	4780	6370	3435	4905	4809.63	1.88	0	189	5011	4957	4871	4817	4731	4985	4845	42	1465	500	3620	5	1	8404800	404	-32.72	0.50	12	0.23	-147.00	9528.00	5660	20230201	-15.02	4175	20231023	15.21	5660	-15.02	20230201	4175	15.21	20231023	5660	-15.02	20230201	4175	15.21	20231023	0.83	N	008470	500	42 억		157900	N	N	0	N	00	N
135	20231206	110221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-95	5	-1.94	4862895	1011	18.31	4800	4850	4800	6370	3435	4905	4809.99	1.88	0	192	5011	4957	4871	4817	4731	4985	4845	42	1465	500	3620	5	1	8404800	404	-32.72	0.50	12	0.01	-147.00	9528.00	5660	20230201	-15.02	4175	20231023	15.21	5660	-15.02	20230201	4175	15.21	20231023	5660	-15.02	20230201	4175	15.21	20231023	0.83	N	008470	500	42 억		157900	N	N	0	N	00	N
136	20231206	100218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	-85	5	-1.73	3549650	738	13.37	4800	4850	4800	6370	3435	4905	4809.82	1.88	0	192	5011	4957	4871	4817	4731	4985	4845	42	1465	500	3620	5	1	8404800	405	-32.79	0.51	12	0.01	-147.00	9528.00	5660	20230201	-14.84	4175	20231023	15.45	5660	-14.84	20230201	4175	15.45	20231023	5660	-14.84	20230201	4175	15.45	20231023	0.83	N	008470	500	42 억		157900	N	N	0	N	00	N
137	20231206	090220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	-90	5	-1.83	2069040	431	7.81	4800	4815	4800	6370	3435	4905	4800.56	1.88	0	195	5011	4957	4871	4817	4731	4985	4845	42	1465	500	3620	5	1	8404800	405	-32.76	0.51	12	0.01	-147.00	9528.00	5660	20230201	-14.93	4175	20231023	15.33	5660	-14.93	20230201	4175	15.33	20231023	5660	-14.93	20230201	4175	15.33	20231023	0.83	N	008470	500	42 억		157900	N	N	0	N	00	N
138	20231205	160219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4905	-20	5	-0.41	26770190	5519	277.06	4895	4925	4785	6400	3450	4925	4850.55	1.88	0	218	5005	4965	4935	4895	4865	4950	4880	42	1475	500	3640	5	1	8404800	412	-33.37	0.51	12	0.07	-147.00	9528.00	5660	20230201	-13.34	4175	20231023	17.49	5660	-13.34	20230201	4175	17.49	20231023	5660	-13.34	20230201	4175	17.49	20231023	0.83	N	008470	500	42 억		158016	N	N	0	N	00	N
139	20231205	150220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	-100	5	-2.03	20908760	4305	216.11	4895	4925	4785	6400	3450	4925	4856.85	1.88	0	179	5005	4965	4935	4895	4865	4950	4880	42	1475	500	3640	5	1	8404800	406	-32.82	0.51	12	0.05	-147.00	9528.00	5660	20230201	-14.75	4175	20231023	15.57	5660	-14.75	20230201	4175	15.57	20231023	5660	-14.75	20230201	4175	15.57	20231023	0.83	N	008470	500	42 억		158016	N	N	0	N	00	N
140	20231205	140220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4850	-75	5	-1.52	17582780	3619	181.68	4895	4925	4785	6400	3450	4925	4858.46	1.88	0	192	5005	4965	4935	4895	4865	4950	4880	42	1475	500	3640	5	1	8404800	408	-32.99	0.51	12	0.04	-147.00	9528.00	5660	20230201	-14.31	4175	20231023	16.17	5660	-14.31	20230201	4175	16.17	20231023	5660	-14.31	20230201	4175	16.17	20231023	0.83	N	008470	500	42 억		158016	N	N	0	N	00	N
141	20231205	130219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4915	-10	5	-0.20	7535200	1537	77.16	4895	4925	4875	6400	3450	4925	4902.54	1.88	0	-29	5005	4965	4935	4895	4865	4950	4880	42	1475	500	3640	5	1	8404800	413	-33.44	0.52	12	0.02	-147.00	9528.00	5660	20230201	-13.16	4175	20231023	17.72	5660	-13.16	20230201	4175	17.72	20231023	5660	-13.16	20230201	4175	17.72	20231023	0.83	N	008470	500	42 억		158016	N	N	0	N	00	N
142	20231205	120219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	-5	5	-0.10	7397620	1509	75.75	4895	4925	4875	6400	3450	4925	4902.33	1.88	0	-21	5005	4965	4935	4895	4865	4950	4880	42	1475	500	3640	5	1	8404800	414	-33.47	0.52	12	0.02	-147.00	9528.00	5660	20230201	-13.07	4175	20231023	17.84	5660	-13.07	20230201	4175	17.84	20231023	5660	-13.07	20230201	4175	17.84	20231023	0.83	N	008470	500	42 억		158016	N	N	0	N	00	N
143	20231205	110219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	-5	5	-0.10	7294360	1488	74.70	4895	4925	4875	6400	3450	4925	4902.12	1.88	0	-9	5005	4965	4935	4895	4865	4950	4880	42	1475	500	3640	5	1	8404800	414	-33.47	0.52	12	0.02	-147.00	9528.00	5660	20230201	-13.07	4175	20231023	17.84	5660	-13.07	20230201	4175	17.84	20231023	5660	-13.07	20230201	4175	17.84	20231023	0.83	N	008470	500	42 억		158016	N	N	0	N	00	N
144	20231205	100219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	-5	5	-0.10	6058935	1237	62.10	4895	4925	4875	6400	3450	4925	4898.09	1.88	0	-4	5005	4965	4935	4895	4865	4950	4880	42	1475	500	3640	5	1	8404800	414	-33.47	0.52	12	0.01	-147.00	9528.00	5660	20230201	-13.07	4175	20231023	17.84	5660	-13.07	20230201	4175	17.84	20231023	5660	-13.07	20230201	4175	17.84	20231023	0.83	N	008470	500	42 억		158016	N	N	0	N	00	N
145	20231205	090217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	-40	5	-0.81	670555	137	6.88	4895	4895	4885	6400	3450	4925	4894.56	1.88	0	-3	5005	4965	4935	4895	4865	4950	4880	42	1475	500	3640	5	1	8404800	411	-33.23	0.51	12	0.00	-147.00	9528.00	5660	20230201	-13.69	4175	20231023	17.01	5660	-13.69	20230201	4175	17.01	20231023	5660	-13.69	20230201	4175	17.01	20231023	0.83	N	008470	500	42 억		158016	N	N	0	N	00	N
146	20231204	160219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4925	-50	5	-1.01	9867210	1992	39.59	4975	4975	4905	6460	3485	4975	4953.42	1.88	0	-46	5028	5001	4973	4946	4918	4987	4932	42	1485	500	3680	5	1	8404800	414	-33.50	0.52	12	0.02	-147.00	9528.00	5660	20230201	-12.99	4175	20231023	17.96	5660	-12.99	20230201	4175	17.96	20231023	5660	-12.99	20230201	4175	17.96	20231023	0.83	N	008470	500	42 억		158062	N	N	0	N	00	N
147	20231204	150220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-15	5	-0.30	9339335	1885	37.46	4975	4975	4905	6460	3485	4975	4954.55	1.88	0	-47	5028	5001	4973	4946	4918	4987	4932	42	1485	500	3680	5	1	8404800	417	-33.74	0.52	12	0.02	-147.00	9528.00	5660	20230201	-12.37	4175	20231023	18.80	5660	-12.37	20230201	4175	18.80	20231023	5660	-12.37	20230201	4175	18.80	20231023	0.83	N	008470	500	42 억		158062	N	N	0	N	00	N
148	20231204	140218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-25	5	-0.50	9017355	1820	36.17	4975	4975	4905	6460	3485	4975	4954.59	1.88	0	-36	5028	5001	4973	4946	4918	4987	4932	42	1485	500	3680	5	1	8404800	416	-33.67	0.52	12	0.02	-147.00	9528.00	5660	20230201	-12.54	4175	20231023	18.56	5660	-12.54	20230201	4175	18.56	20231023	5660	-12.54	20230201	4175	18.56	20231023	0.83	N	008470	500	42 억		158062	N	N	0	N	00	N
149	20231204	130217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-15	5	-0.30	7971655	1608	31.96	4975	4975	4930	6460	3485	4975	4957.50	1.88	0	-34	5028	5001	4973	4946	4918	4987	4932	42	1485	500	3680	5	1	8404800	417	-33.74	0.52	12	0.02	-147.00	9528.00	5660	20230201	-12.37	4175	20231023	18.80	5660	-12.37	20230201	4175	18.80	20231023	5660	-12.37	20230201	4175	18.80	20231023	0.83	N	008470	500	42 억		158062	N	N	0	N	00	N
150	20231204	120218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-15	5	-0.30	6331595	1277	25.38	4975	4975	4930	6460	3485	4975	4958.18	1.88	0	-34	5028	5001	4973	4946	4918	4987	4932	42	1485	500	3680	5	1	8404800	417	-33.74	0.52	12	0.02	-147.00	9528.00	5660	20230201	-12.37	4175	20231023	18.80	5660	-12.37	20230201	4175	18.80	20231023	5660	-12.37	20230201	4175	18.80	20231023	0.83	N	008470	500	42 억		158062	N	N	0	N	00	N
151	20231204	110218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	0	3	0.00	3963080	798	15.86	4975	4975	4940	6460	3485	4975	4966.27	1.88	0	-40	5028	5001	4973	4946	4918	4987	4932	42	1485	500	3680	5	1	8404800	418	-33.84	0.52	12	0.01	-147.00	9528.00	5660	20230201	-12.10	4175	20231023	19.16	5660	-12.10	20230201	4175	19.16	20231023	5660	-12.10	20230201	4175	19.16	20231023	0.83	N	008470	500	42 억		158062	N	N	0	N	00	N
152	20231204	100217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-25	5	-0.50	2835415	571	11.35	4975	4975	4950	6460	3485	4975	4965.70	1.88	0	-37	5028	5001	4973	4946	4918	4987	4932	42	1485	500	3680	5	1	8404800	416	-33.67	0.52	12	0.01	-147.00	9528.00	5660	20230201	-12.54	4175	20231023	18.56	5660	-12.54	20230201	4175	18.56	20231023	5660	-12.54	20230201	4175	18.56	20231023	0.83	N	008470	500	42 억		158062	N	N	0	N	00	N
153	20231204	090217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	0	3	0.00	49750	10	0.20	4975	4975	4975	6460	3485	4975	4975.00	1.88	0	0	5028	5001	4973	4946	4918	4987	4932	42	1485	500	3680	5	1	8404800	418	-33.84	0.52	12	0.00	-147.00	9528.00	5660	20230201	-12.10	4175	20231023	19.16	5660	-12.10	20230201	4175	19.16	20231023	5660	-12.10	20230201	4175	19.16	20231023	0.83	N	008470	500	42 억		158062	N	N	0	N	00	N
154	20231201	160217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	-20	5	-0.40	25025945	5032	49.74	4995	5000	4945	6490	3500	4995	4973.36	1.88	0	-4	5055	5025	4965	4935	4875	5040	4950	42	1495	500	3690	5	1	8404800	418	-33.84	0.52	12	0.06	-147.00	9528.00	5660	20230201	-12.10	4175	20231023	19.16	5660	-12.10	20230201	4175	19.16	20231023	5660	-12.10	20230201	4175	19.16	20231023	0.83	N	008470	500	42 억		158066	N	N	0	N	00	N
155	20231201	150218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-25	5	-0.50	24220315	4870	48.14	4995	5000	4945	6490	3500	4995	4973.37	1.88	0	-23	5055	5025	4965	4935	4875	5040	4950	42	1495	500	3690	5	1	8404800	418	-33.81	0.52	12	0.06	-147.00	9528.00	5660	20230201	-12.19	4175	20231023	19.04	5660	-12.19	20230201	4175	19.04	20231023	5660	-12.19	20230201	4175	19.04	20231023	0.83	N	008470	500	42 억		158066	N	N	0	N	00	N
156	20231201	140217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-25	5	-0.50	23272040	4679	46.25	4995	5000	4945	6490	3500	4995	4973.72	1.88	0	-25	5055	5025	4965	4935	4875	5040	4950	42	1495	500	3690	5	1	8404800	418	-33.81	0.52	12	0.06	-147.00	9528.00	5660	20230201	-12.19	4175	20231023	19.04	5660	-12.19	20230201	4175	19.04	20231023	5660	-12.19	20230201	4175	19.04	20231023	0.83	N	008470	500	42 억		158066	N	N	0	N	00	N
157	20231201	130217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	-50	5	-1.00	20135470	4047	40.01	4995	5000	4945	6490	3500	4995	4975.41	1.88	0	-24	5055	5025	4965	4935	4875	5040	4950	42	1495	500	3690	5	1	8404800	416	-33.64	0.52	12	0.05	-147.00	9528.00	5660	20230201	-12.63	4175	20231023	18.44	5660	-12.63	20230201	4175	18.44	20231023	5660	-12.63	20230201	4175	18.44	20231023	0.83	N	008470	500	42 억		158066	N	N	0	N	00	N
158	20231201	120218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-35	5	-0.70	18511345	3719	36.76	4995	5000	4950	6490	3500	4995	4977.51	1.88	0	-11	5055	5025	4965	4935	4875	5040	4950	42	1495	500	3690	5	1	8404800	417	-33.74	0.52	12	0.04	-147.00	9528.00	5660	20230201	-12.37	4175	20231023	18.80	5660	-12.37	20230201	4175	18.80	20231023	5660	-12.37	20230201	4175	18.80	20231023	0.83	N	008470	500	42 억		158066	N	N	0	N	00	N
159	20231201	110217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-5	5	-0.10	18441690	3705	36.63	4995	5000	4950	6490	3500	4995	4977.51	1.88	0	-3	5055	5025	4965	4935	4875	5040	4950	42	1495	500	3690	5	1	8404800	419	-33.95	0.52	12	0.04	-147.00	9528.00	5660	20230201	-11.84	4175	20231023	19.52	5660	-11.84	20230201	4175	19.52	20231023	5660	-11.84	20230201	4175	19.52	20231023	0.83	N	008470	500	42 억		158066	N	N	0	N	00	N
160	20231201	100218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-5	5	-0.10	16111030	3238	32.01	4995	5000	4950	6490	3500	4995	4975.61	1.88	0	-2	5055	5025	4965	4935	4875	5040	4950	42	1495	500	3690	5	1	8404800	419	-33.95	0.52	12	0.04	-147.00	9528.00	5660	20230201	-11.84	4175	20231023	19.52	5660	-11.84	20230201	4175	19.52	20231023	5660	-11.84	20230201	4175	19.52	20231023	0.83	N	008470	500	42 억		158066	N	N	0	N	00	N
161	20231201	090215	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-30	5	-0.60	34935	7	0.07	4995	4995	4965	6490	3500	4995	4990.71	1.88	0	0	5055	5025	4965	4935	4875	5040	4950	42	1495	500	3690	5	1	8404800	417	-33.78	0.52	12	0.00	-147.00	9528.00	5660	20230201	-12.28	4175	20231023	18.92	5660	-12.28	20230201	4175	18.92	20231023	5660	-12.28	20230201	4175	18.92	20231023	0.83	N	008470	500	42 억		158066	N	N	0	N	00	N