KissMeData/004780/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	160206	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-10	5	-0.24	74622520	18263	46.25	4085	4110	4065	5340	2885	4115	4085.99	3.38	-308	-308	4188	4151	4108	4071	4028	4170	4090	80	1225	500	2960	5	1	15903199	653	6.73	0.50	12	0.11	610.00	8206.00	5140	20230118	-20.14	3720	20231004	10.35	5140	-20.14	20230118	3720	10.35	20231004	5140	-20.14	20230118	3720	10.35	20231004	1.53	N	004780	500	79 억		538025	N	N	0	N	00	N
3	20231229	150206	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-10	5	-0.24	74622520	18263	46.25	4085	4110	4065	5340	2885	4115	4085.99	3.38	-308	-308	4188	4151	4108	4071	4028	4170	4090	80	1225	500	2960	5	1	15903199	653	6.73	0.50	12	0.11	610.00	8206.00	5140	20230118	-20.14	3720	20231004	10.35	5140	-20.14	20230118	3720	10.35	20231004	5140	-20.14	20230118	3720	10.35	20231004	1.53	N	004780	500	79 억		538025	N	N	0	N	00	N
4	20231229	140205	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-10	5	-0.24	74622520	18263	46.25	4085	4110	4065	5340	2885	4115	4085.99	3.38	-308	-308	4188	4151	4108	4071	4028	4170	4090	80	1225	500	2960	5	1	15903199	653	6.73	0.50	12	0.11	610.00	8206.00	5140	20230118	-20.14	3720	20231004	10.35	5140	-20.14	20230118	3720	10.35	20231004	5140	-20.14	20230118	3720	10.35	20231004	1.53	N	004780	500	79 억		538025	N	N	0	N	00	N
5	20231229	130207	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-10	5	-0.24	74622520	18263	46.25	4085	4110	4065	5340	2885	4115	4085.99	3.38	-308	-308	4188	4151	4108	4071	4028	4170	4090	80	1225	500	2960	5	1	15903199	653	6.73	0.50	12	0.11	610.00	8206.00	5140	20230118	-20.14	3720	20231004	10.35	5140	-20.14	20230118	3720	10.35	20231004	5140	-20.14	20230118	3720	10.35	20231004	1.53	N	004780	500	79 억		538025	N	N	0	N	00	N
6	20231229	120205	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-10	5	-0.24	74622520	18263	46.25	4085	4110	4065	5340	2885	4115	4085.99	3.38	-308	-308	4188	4151	4108	4071	4028	4170	4090	80	1225	500	2960	5	1	15903199	653	6.73	0.50	12	0.11	610.00	8206.00	5140	20230118	-20.14	3720	20231004	10.35	5140	-20.14	20230118	3720	10.35	20231004	5140	-20.14	20230118	3720	10.35	20231004	1.53	N	004780	500	79 억		538025	N	N	0	N	00	N
7	20231229	110201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-10	5	-0.24	74622520	18263	46.25	4085	4110	4065	5340	2885	4115	4085.99	3.38	-308	-308	4188	4151	4108	4071	4028	4170	4090	80	1225	500	2960	5	1	15903199	653	6.73	0.50	12	0.11	610.00	8206.00	5140	20230118	-20.14	3720	20231004	10.35	5140	-20.14	20230118	3720	10.35	20231004	5140	-20.14	20230118	3720	10.35	20231004	1.53	N	004780	500	79 억		538025	N	N	0	N	00	N
8	20231229	100202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-10	5	-0.24	74622520	18263	46.25	4085	4110	4065	5340	2885	4115	4085.99	3.38	-308	-308	4188	4151	4108	4071	4028	4170	4090	80	1225	500	2960	5	1	15903199	653	6.73	0.50	12	0.11	610.00	8206.00	5140	20230118	-20.14	3720	20231004	10.35	5140	-20.14	20230118	3720	10.35	20231004	5140	-20.14	20230118	3720	10.35	20231004	1.53	N	004780	500	79 억		538025	N	N	0	N	00	N
9	20231229	090201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-10	5	-0.24	74622520	18263	46.25	4085	4110	4065	5340	2885	4115	4085.99	3.38	-308	-308	4188	4151	4108	4071	4028	4170	4090	80	1225	500	2960	5	1	15903199	653	6.73	0.50	12	0.11	610.00	8206.00	5140	20230118	-20.14	3720	20231004	10.35	5140	-20.14	20230118	3720	10.35	20231004	5140	-20.14	20230118	3720	10.35	20231004	1.53	N	004780	500	79 억		538025	N	N	0	N	00	N
10	20231228	160200	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4105	-10	5	-0.24	74622520	18263	46.25	4085	4110	4065	5340	2885	4115	4085.99	3.39	0	-308	4188	4151	4108	4071	4028	4170	4090	80	1225	500	2960	5	1	15903199	653	6.73	0.50	12	0.11	610.00	8206.00	5140	20230118	-20.14	3720	20231004	10.35	5140	-20.14	20230118	3720	10.35	20231004	5140	-20.14	20230118	3720	10.35	20231004	1.53	N	004780	500	79 억		538333	N	N	0	N	00	N
11	20231228	150202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4105	-10	5	-0.24	71565005	17518	44.36	4085	4110	4065	5340	2885	4115	4085.23	3.39	0	-299	4188	4151	4108	4071	4028	4170	4090	80	1225	500	2960	5	1	15903199	653	6.73	0.50	12	0.11	610.00	8206.00	5140	20230118	-20.14	3720	20231004	10.35	5140	-20.14	20230118	3720	10.35	20231004	5140	-20.14	20230118	3720	10.35	20231004	1.53	N	004780	500	79 억		538333	N	N	0	N	00	N
12	20231228	140201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4110	-5	5	-0.12	65738275	16096	40.76	4085	4110	4065	5340	2885	4115	4084.14	3.39	0	265	4188	4151	4108	4071	4028	4170	4090	80	1225	500	2960	5	1	15903199	654	6.74	0.50	12	0.10	610.00	8206.00	5140	20230118	-20.04	3720	20231004	10.48	5140	-20.04	20230118	3720	10.48	20231004	5140	-20.04	20230118	3720	10.48	20231004	1.53	N	004780	500	79 억		538333	N	N	0	N	00	N
13	20231228	130200	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4095	-20	5	-0.49	48132820	11803	29.89	4085	4110	4065	5340	2885	4115	4078.02	3.39	0	-208	4188	4151	4108	4071	4028	4170	4090	80	1225	500	2960	5	1	15903199	651	6.71	0.50	12	0.07	610.00	8206.00	5140	20230118	-20.33	3720	20231004	10.08	5140	-20.33	20230118	3720	10.08	20231004	5140	-20.33	20230118	3720	10.08	20231004	1.53	N	004780	500	79 억		538333	N	N	0	N	00	N
14	20231228	120201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4090	-25	5	-0.61	42849705	10509	26.61	4085	4110	4065	5340	2885	4115	4077.43	3.39	0	-187	4188	4151	4108	4071	4028	4170	4090	80	1225	500	2960	5	1	15903199	650	6.70	0.50	12	0.07	610.00	8206.00	5140	20230118	-20.43	3720	20231004	9.95	5140	-20.43	20230118	3720	9.95	20231004	5140	-20.43	20230118	3720	9.95	20231004	1.53	N	004780	500	79 억		538333	N	N	0	N	00	N
15	20231228	110201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4090	-25	5	-0.61	38146820	9359	23.70	4085	4110	4065	5340	2885	4115	4075.95	3.39	0	-187	4188	4151	4108	4071	4028	4170	4090	80	1225	500	2960	5	1	15903199	650	6.70	0.50	12	0.06	610.00	8206.00	5140	20230118	-20.43	3720	20231004	9.95	5140	-20.43	20230118	3720	9.95	20231004	5140	-20.43	20230118	3720	9.95	20231004	1.53	N	004780	500	79 억		538333	N	N	0	N	00	N
16	20231228	100200	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4075	-40	5	-0.97	27115780	6656	16.86	4085	4110	4065	5340	2885	4115	4073.89	3.39	0	-178	4188	4151	4108	4071	4028	4170	4090	80	1225	500	2960	5	1	15903199	648	6.68	0.50	12	0.04	610.00	8206.00	5140	20230118	-20.72	3720	20231004	9.54	5140	-20.72	20230118	3720	9.54	20231004	5140	-20.72	20230118	3720	9.54	20231004	1.53	N	004780	500	79 억		538333	N	N	0	N	00	N
17	20231228	090200	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4090	-25	5	-0.61	1628690	399	1.01	4085	4090	4080	5340	2885	4115	4081.93	3.39	0	-213	4188	4151	4108	4071	4028	4170	4090	80	1225	500	2960	5	1	15903199	650	6.70	0.50	12	0.00	610.00	8206.00	5140	20230118	-20.43	3720	20231004	9.95	5140	-20.43	20230118	3720	9.95	20231004	5140	-20.43	20230118	3720	9.95	20231004	1.53	N	004780	500	79 억		538333	N	N	0	N	00	N
18	20231227	160200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-30	5	-0.72	161332180	39476	255.79	4100	4145	4065	5380	2905	4145	4086.61	3.39	0	-1427	4178	4161	4143	4126	4108	4170	4135	80	1235	500	2980	5	1	15903199	654	6.75	0.50	12	0.25	610.00	8206.00	5140	20230118	-19.94	3720	20231004	10.62	5140	-19.94	20230118	3720	10.62	20231004	5140	-19.94	20230118	3720	10.62	20231004	1.52	N	004780	500	79 억		539760	N	N	0	N	00	N
19	20231227	150201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-45	5	-1.09	71058370	17382	112.63	4100	4145	4065	5380	2905	4145	4088.00	3.39	0	-1311	4178	4161	4143	4126	4108	4170	4135	80	1235	500	2980	5	1	15903199	652	6.72	0.50	12	0.11	610.00	8206.00	5140	20230118	-20.23	3720	20231004	10.22	5140	-20.23	20230118	3720	10.22	20231004	5140	-20.23	20230118	3720	10.22	20231004	1.52	N	004780	500	79 억		539760	N	N	0	N	00	N
20	20231227	140200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-60	5	-1.45	39291920	9597	62.18	4100	4145	4065	5380	2905	4145	4094.12	3.39	0	-1154	4178	4161	4143	4126	4108	4170	4135	80	1235	500	2980	5	1	15903199	650	6.70	0.50	12	0.06	610.00	8206.00	5140	20230118	-20.53	3720	20231004	9.81	5140	-20.53	20230118	3720	9.81	20231004	5140	-20.53	20230118	3720	9.81	20231004	1.52	N	004780	500	79 억		539760	N	N	0	N	00	N
21	20231227	130159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-60	5	-1.45	36017095	8793	56.98	4100	4145	4065	5380	2905	4145	4096.04	3.39	0	-1070	4178	4161	4143	4126	4108	4170	4135	80	1235	500	2980	5	1	15903199	650	6.70	0.50	12	0.06	610.00	8206.00	5140	20230118	-20.53	3720	20231004	9.81	5140	-20.53	20230118	3720	9.81	20231004	5140	-20.53	20230118	3720	9.81	20231004	1.52	N	004780	500	79 억		539760	N	N	0	N	00	N
22	20231227	120159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-55	5	-1.33	20395550	4964	32.16	4100	4145	4080	5380	2905	4145	4108.60	3.39	0	-534	4178	4161	4143	4126	4108	4170	4135	80	1235	500	2980	5	1	15903199	650	6.70	0.50	12	0.03	610.00	8206.00	5140	20230118	-20.43	3720	20231004	9.95	5140	-20.43	20230118	3720	9.95	20231004	5140	-20.43	20230118	3720	9.95	20231004	1.52	N	004780	500	79 억		539760	N	N	0	N	00	N
23	20231227	110201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-40	5	-0.97	16187675	3936	25.50	4100	4145	4095	5380	2905	4145	4112.62	3.39	0	-299	4178	4161	4143	4126	4108	4170	4135	80	1235	500	2980	5	1	15903199	653	6.73	0.50	12	0.02	610.00	8206.00	5140	20230118	-20.14	3720	20231004	10.35	5140	-20.14	20230118	3720	10.35	20231004	5140	-20.14	20230118	3720	10.35	20231004	1.52	N	004780	500	79 억		539760	N	N	0	N	00	N
24	20231227	100200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-50	5	-1.21	9102635	2210	14.32	4100	4145	4095	5380	2905	4145	4118.70	3.39	0	-252	4178	4161	4143	4126	4108	4170	4135	80	1235	500	2980	5	1	15903199	651	6.71	0.50	12	0.01	610.00	8206.00	5140	20230118	-20.33	3720	20231004	10.08	5140	-20.33	20230118	3720	10.08	20231004	5140	-20.33	20230118	3720	10.08	20231004	1.52	N	004780	500	79 억		539760	N	N	0	N	00	N
25	20231227	090201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-20	5	-0.48	2149145	524	3.40	4100	4125	4100	5380	2905	4145	4100.40	3.39	0	-1	4178	4161	4143	4126	4108	4170	4135	80	1235	500	2980	5	1	15903199	656	6.76	0.50	12	0.00	610.00	8206.00	5140	20230118	-19.75	3720	20231004	10.89	5140	-19.75	20230118	3720	10.89	20231004	5140	-19.75	20230118	3720	10.89	20231004	1.52	N	004780	500	79 억		539760	N	N	0	N	00	N
26	20231226	160201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	5	2	0.12	63955555	15433	138.28	4140	4160	4125	5380	2900	4140	4144.08	3.39	0	566	4190	4165	4140	4115	4090	4152	4102	80	1240	500	2980	5	1	15903199	659	6.80	0.51	12	0.10	610.00	8206.00	5140	20230118	-19.36	3720	20231004	11.42	5140	-19.36	20230118	3720	11.42	20231004	5140	-19.36	20230118	3720	11.42	20231004	1.51	N	004780	500	79 억		539192	N	N	0	N	00	N
27	20231226	150200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-5	5	-0.12	58002470	13997	125.41	4140	4160	4125	5380	2900	4140	4143.92	3.39	0	388	4190	4165	4140	4115	4090	4152	4102	80	1240	500	2980	5	1	15903199	658	6.78	0.50	12	0.09	610.00	8206.00	5140	20230118	-19.55	3720	20231004	11.16	5140	-19.55	20230118	3720	11.16	20231004	5140	-19.55	20230118	3720	11.16	20231004	1.51	N	004780	500	79 억		539192	N	N	0	N	00	N
28	20231226	140201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	10	2	0.24	44578040	10754	96.35	4140	4160	4140	5380	2900	4140	4145.25	3.39	0	356	4190	4165	4140	4115	4090	4152	4102	80	1240	500	2980	5	1	15903199	660	6.80	0.51	12	0.07	610.00	8206.00	5140	20230118	-19.26	3720	20231004	11.56	5140	-19.26	20230118	3720	11.56	20231004	5140	-19.26	20230118	3720	11.56	20231004	1.51	N	004780	500	79 억		539192	N	N	0	N	00	N
29	20231226	130201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	5	2	0.12	38480460	9283	83.17	4140	4160	4140	5380	2900	4140	4145.26	3.39	0	29	4190	4165	4140	4115	4090	4152	4102	80	1240	500	2980	5	1	15903199	659	6.80	0.51	12	0.06	610.00	8206.00	5140	20230118	-19.36	3720	20231004	11.42	5140	-19.36	20230118	3720	11.42	20231004	5140	-19.36	20230118	3720	11.42	20231004	1.51	N	004780	500	79 억		539192	N	N	0	N	00	N
30	20231226	120201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	10	2	0.24	36564510	8821	79.03	4140	4160	4140	5380	2900	4140	4145.17	3.39	0	29	4190	4165	4140	4115	4090	4152	4102	80	1240	500	2980	5	1	15903199	660	6.80	0.51	12	0.06	610.00	8206.00	5140	20230118	-19.26	3720	20231004	11.56	5140	-19.26	20230118	3720	11.56	20231004	5140	-19.26	20230118	3720	11.56	20231004	1.51	N	004780	500	79 억		539192	N	N	0	N	00	N
31	20231226	110201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	10	2	0.24	32827725	7920	70.96	4140	4160	4140	5380	2900	4140	4144.91	3.39	0	21	4190	4165	4140	4115	4090	4152	4102	80	1240	500	2980	5	1	15903199	660	6.80	0.51	12	0.05	610.00	8206.00	5140	20230118	-19.26	3720	20231004	11.56	5140	-19.26	20230118	3720	11.56	20231004	5140	-19.26	20230118	3720	11.56	20231004	1.51	N	004780	500	79 억		539192	N	N	0	N	00	N
32	20231226	100201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	10	2	0.24	16175435	3906	35.00	4140	4150	4140	5380	2900	4140	4141.18	3.39	0	-3	4190	4165	4140	4115	4090	4152	4102	80	1240	500	2980	5	1	15903199	660	6.80	0.51	12	0.02	610.00	8206.00	5140	20230118	-19.26	3720	20231004	11.56	5140	-19.26	20230118	3720	11.56	20231004	5140	-19.26	20230118	3720	11.56	20231004	1.51	N	004780	500	79 억		539192	N	N	0	N	00	N
33	20231226	090201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	10	2	0.24	928110	224	2.01	4140	4150	4140	5380	2900	4140	4143.35	3.39	0	-2	4190	4165	4140	4115	4090	4152	4102	80	1240	500	2980	5	1	15903199	660	6.80	0.51	12	0.00	610.00	8206.00	5140	20230118	-19.26	3720	20231004	11.56	5140	-19.26	20230118	3720	11.56	20231004	5140	-19.26	20230118	3720	11.56	20231004	1.51	N	004780	500	79 억		539192	N	N	0	N	00	N
34	20231222	160159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	15	2	0.36	46066995	11159	62.40	4165	4165	4115	5360	2890	4125	4128.24	3.39	0	646	4178	4151	4128	4101	4078	4140	4090	80	1235	500	2970	5	1	15903199	658	6.79	0.50	12	0.07	610.00	8206.00	5140	20230118	-19.46	3720	20231004	11.29	5140	-19.46	20230118	3720	11.29	20231004	5140	-19.46	20230118	3720	11.29	20231004	1.50	N	004780	500	79 억		538572	N	N	0	N	00	N
35	20231222	150200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	20	2	0.48	41349055	10020	56.03	4165	4165	4115	5360	2890	4125	4126.65	3.39	0	407	4178	4151	4128	4101	4078	4140	4090	80	1235	500	2970	5	1	15903199	659	6.80	0.51	12	0.06	610.00	8206.00	5140	20230118	-19.36	3720	20231004	11.42	5140	-19.36	20230118	3720	11.42	20231004	5140	-19.36	20230118	3720	11.42	20231004	1.50	N	004780	500	79 억		538572	N	N	0	N	00	N
36	20231222	140158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	15	2	0.36	36975310	8963	50.12	4165	4165	4115	5360	2890	4125	4125.33	3.39	0	413	4178	4151	4128	4101	4078	4140	4090	80	1235	500	2970	5	1	15903199	658	6.79	0.50	12	0.06	610.00	8206.00	5140	20230118	-19.46	3720	20231004	11.29	5140	-19.46	20230118	3720	11.29	20231004	5140	-19.46	20230118	3720	11.29	20231004	1.50	N	004780	500	79 억		538572	N	N	0	N	00	N
37	20231222	130157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-10	5	-0.24	32147115	7792	43.57	4165	4165	4115	5360	2890	4125	4125.66	3.39	0	180	4178	4151	4128	4101	4078	4140	4090	80	1235	500	2970	5	1	15903199	654	6.75	0.50	12	0.05	610.00	8206.00	5140	20230118	-19.94	3720	20231004	10.62	5140	-19.94	20230118	3720	10.62	20231004	5140	-19.94	20230118	3720	10.62	20231004	1.50	N	004780	500	79 억		538572	N	N	0	N	00	N
38	20231222	120158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	0	3	0.00	22113400	5357	29.96	4165	4165	4115	5360	2890	4125	4127.94	3.39	0	113	4178	4151	4128	4101	4078	4140	4090	80	1235	500	2970	5	1	15903199	656	6.76	0.50	12	0.03	610.00	8206.00	5140	20230118	-19.75	3720	20231004	10.89	5140	-19.75	20230118	3720	10.89	20231004	5140	-19.75	20230118	3720	10.89	20231004	1.50	N	004780	500	79 억		538572	N	N	0	N	00	N
39	20231222	110159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	0	3	0.00	20966655	5079	28.40	4165	4165	4115	5360	2890	4125	4128.11	3.39	0	113	4178	4151	4128	4101	4078	4140	4090	80	1235	500	2970	5	1	15903199	656	6.76	0.50	12	0.03	610.00	8206.00	5140	20230118	-19.75	3720	20231004	10.89	5140	-19.75	20230118	3720	10.89	20231004	5140	-19.75	20230118	3720	10.89	20231004	1.50	N	004780	500	79 억		538572	N	N	0	N	00	N
40	20231222	100158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-5	5	-0.12	16983280	4113	23.00	4165	4165	4115	5360	2890	4125	4129.17	3.39	0	22	4178	4151	4128	4101	4078	4140	4090	80	1235	500	2970	5	1	15903199	655	6.75	0.50	12	0.03	610.00	8206.00	5140	20230118	-19.84	3720	20231004	10.75	5140	-19.84	20230118	3720	10.75	20231004	5140	-19.84	20230118	3720	10.75	20231004	1.50	N	004780	500	79 억		538572	N	N	0	N	00	N
41	20231222	090158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	40	2	0.97	141610	34	0.19	4165	4165	4165	5360	2890	4125	4165.00	3.39	0	0	4178	4151	4128	4101	4078	4140	4090	80	1235	500	2970	5	1	15903199	662	6.83	0.51	12	0.00	610.00	8206.00	5140	20230118	-18.97	3720	20231004	11.96	5140	-18.97	20230118	3720	11.96	20231004	5140	-18.97	20230118	3720	11.96	20231004	1.50	N	004780	500	79 억		538572	N	N	0	N	00	N
42	20231221	160158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-20	5	-0.48	73686180	17881	106.66	4145	4155	4105	5380	2905	4145	4120.92	3.39	0	1	4181	4162	4146	4127	4111	4172	4137	80	1235	500	2980	5	1	15903199	656	6.76	0.50	12	0.11	610.00	8206.00	5140	20230118	-19.75	3720	20231004	10.89	5140	-19.75	20230118	3720	10.89	20231004	5140	-19.75	20230118	3720	10.89	20231004	1.51	N	004780	500	79 억		538573	N	N	0	N	00	N
43	20231221	150159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-20	5	-0.48	68866810	16712	99.68	4145	4155	4105	5380	2905	4145	4120.80	3.39	0	-10	4181	4162	4146	4127	4111	4172	4137	80	1235	500	2980	5	1	15903199	656	6.76	0.50	12	0.11	610.00	8206.00	5140	20230118	-19.75	3720	20231004	10.89	5140	-19.75	20230118	3720	10.89	20231004	5140	-19.75	20230118	3720	10.89	20231004	1.51	N	004780	500	79 억		538573	N	N	0	N	00	N
44	20231221	140157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-25	5	-0.60	66954095	16248	96.92	4145	4155	4105	5380	2905	4145	4120.76	3.39	0	-2	4181	4162	4146	4127	4111	4172	4137	80	1235	500	2980	5	1	15903199	655	6.75	0.50	12	0.10	610.00	8206.00	5140	20230118	-19.84	3720	20231004	10.75	5140	-19.84	20230118	3720	10.75	20231004	5140	-19.84	20230118	3720	10.75	20231004	1.51	N	004780	500	79 억		538573	N	N	0	N	00	N
45	20231221	130158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-25	5	-0.60	47644170	11549	68.89	4145	4155	4110	5380	2905	4145	4125.39	3.39	0	-2	4181	4162	4146	4127	4111	4172	4137	80	1235	500	2980	5	1	15903199	655	6.75	0.50	12	0.07	610.00	8206.00	5140	20230118	-19.84	3720	20231004	10.75	5140	-19.84	20230118	3720	10.75	20231004	5140	-19.84	20230118	3720	10.75	20231004	1.51	N	004780	500	79 억		538573	N	N	0	N	00	N
46	20231221	120159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-20	5	-0.48	46033250	11158	66.56	4145	4155	4110	5380	2905	4145	4125.58	3.39	0	-2	4181	4162	4146	4127	4111	4172	4137	80	1235	500	2980	5	1	15903199	656	6.76	0.50	12	0.07	610.00	8206.00	5140	20230118	-19.75	3720	20231004	10.89	5140	-19.75	20230118	3720	10.89	20231004	5140	-19.75	20230118	3720	10.89	20231004	1.51	N	004780	500	79 억		538573	N	N	0	N	00	N
47	20231221	110159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-25	5	-0.60	34681825	8399	50.10	4145	4155	4110	5380	2905	4145	4129.28	3.39	0	0	4181	4162	4146	4127	4111	4172	4137	80	1235	500	2980	5	1	15903199	655	6.75	0.50	12	0.05	610.00	8206.00	5140	20230118	-19.84	3720	20231004	10.75	5140	-19.84	20230118	3720	10.75	20231004	5140	-19.84	20230118	3720	10.75	20231004	1.51	N	004780	500	79 억		538573	N	N	0	N	00	N
48	20231221	100157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-15	5	-0.36	16061030	3882	23.16	4145	4155	4130	5380	2905	4145	4137.31	3.39	0	10	4181	4162	4146	4127	4111	4172	4137	80	1235	500	2980	5	1	15903199	657	6.77	0.50	12	0.02	610.00	8206.00	5140	20230118	-19.65	3720	20231004	11.02	5140	-19.65	20230118	3720	11.02	20231004	5140	-19.65	20230118	3720	11.02	20231004	1.51	N	004780	500	79 억		538573	N	N	0	N	00	N
49	20231221	090158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	0	3	0.00	2143080	517	3.08	4145	4150	4145	5380	2905	4145	4145.22	3.39	0	11	4181	4162	4146	4127	4111	4172	4137	80	1235	500	2980	5	1	15903199	659	6.80	0.51	12	0.00	610.00	8206.00	5140	20230118	-19.36	3720	20231004	11.42	5140	-19.36	20230118	3720	11.42	20231004	5140	-19.36	20230118	3720	11.42	20231004	1.51	N	004780	500	79 억		538573	N	N	0	N	00	N
50	20231220	160200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	5	2	0.12	68969025	16637	141.33	4140	4165	4130	5380	2900	4140	4145.52	3.38	0	1518	4176	4157	4146	4127	4116	4167	4137	80	1240	500	2980	5	1	15903199	659	6.80	0.51	12	0.10	610.00	8206.00	5140	20230118	-19.36	3720	20231004	11.42	5140	-19.36	20230118	3720	11.42	20231004	5140	-19.36	20230118	3720	11.42	20231004	1.51	N	004780	500	79 억		537209	N	N	0	N	00	N
51	20231220	150204	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	5	2	0.12	65975790	15915	135.19	4140	4165	4130	5380	2900	4140	4145.51	3.38	0	918	4176	4157	4146	4127	4116	4167	4137	80	1240	500	2980	5	1	15903199	659	6.80	0.51	12	0.10	610.00	8206.00	5140	20230118	-19.36	3720	20231004	11.42	5140	-19.36	20230118	3720	11.42	20231004	5140	-19.36	20230118	3720	11.42	20231004	1.51	N	004780	500	79 억		537209	N	N	0	N	00	N
52	20231220	140207	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	10	2	0.24	41073315	9901	84.11	4140	4165	4135	5380	2900	4140	4148.40	3.38	0	639	4176	4157	4146	4127	4116	4167	4137	80	1240	500	2980	5	1	15903199	660	6.80	0.51	12	0.06	610.00	8206.00	5140	20230118	-19.26	3720	20231004	11.56	5140	-19.26	20230118	3720	11.56	20231004	5140	-19.26	20230118	3720	11.56	20231004	1.51	N	004780	500	79 억		537209	N	N	0	N	00	N
53	20231220	130206	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	10	2	0.24	31844750	7675	65.20	4140	4165	4135	5380	2900	4140	4149.15	3.38	0	621	4176	4157	4146	4127	4116	4167	4137	80	1240	500	2980	5	1	15903199	660	6.80	0.51	12	0.05	610.00	8206.00	5140	20230118	-19.26	3720	20231004	11.56	5140	-19.26	20230118	3720	11.56	20231004	5140	-19.26	20230118	3720	11.56	20231004	1.51	N	004780	500	79 억		537209	N	N	0	N	00	N
54	20231220	120157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	0	3	0.00	31093100	7494	63.66	4140	4165	4135	5380	2900	4140	4149.07	3.38	0	620	4176	4157	4146	4127	4116	4167	4137	80	1240	500	2980	5	1	15903199	658	6.79	0.50	12	0.05	610.00	8206.00	5140	20230118	-19.46	3720	20231004	11.29	5140	-19.46	20230118	3720	11.29	20231004	5140	-19.46	20230118	3720	11.29	20231004	1.51	N	004780	500	79 억		537209	N	N	0	N	00	N
55	20231220	110158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	20	2	0.48	17074820	4113	34.94	4140	4165	4140	5380	2900	4140	4151.43	3.38	0	309	4176	4157	4146	4127	4116	4167	4137	80	1240	500	2980	5	1	15903199	662	6.82	0.51	12	0.03	610.00	8206.00	5140	20230118	-19.07	3720	20231004	11.83	5140	-19.07	20230118	3720	11.83	20231004	5140	-19.07	20230118	3720	11.83	20231004	1.51	N	004780	500	79 억		537209	N	N	0	N	00	N
56	20231220	100157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	20	2	0.48	14868520	3582	30.43	4140	4165	4140	5380	2900	4140	4150.90	3.38	0	100	4176	4157	4146	4127	4116	4167	4137	80	1240	500	2980	5	1	15903199	662	6.82	0.51	12	0.02	610.00	8206.00	5140	20230118	-19.07	3720	20231004	11.83	5140	-19.07	20230118	3720	11.83	20231004	5140	-19.07	20230118	3720	11.83	20231004	1.51	N	004780	500	79 억		537209	N	N	0	N	00	N
57	20231220	090158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	5	2	0.12	2577680	622	5.28	4140	4145	4140	5380	2900	4140	4144.18	3.38	0	89	4176	4157	4146	4127	4116	4167	4137	80	1240	500	2980	5	1	15903199	659	6.80	0.51	12	0.00	610.00	8206.00	5140	20230118	-19.36	3720	20231004	11.42	5140	-19.36	20230118	3720	11.42	20231004	5140	-19.36	20230118	3720	11.42	20231004	1.51	N	004780	500	79 억		537209	N	N	0	N	00	N
58	20231219	160158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-15	5	-0.36	48732125	11767	237.72	4135	4165	4135	5400	2910	4155	4141.42	3.38	0	-71	4198	4176	4158	4136	4118	4167	4127	80	1245	500	2990	5	1	15903199	658	6.79	0.50	12	0.07	610.00	8206.00	5140	20230118	-19.46	3720	20231004	11.29	5140	-19.46	20230118	3720	11.29	20231004	5140	-19.46	20230118	3720	11.29	20231004	1.50	N	004780	500	79 억		537280	N	N	0	N	00	N
59	20231219	150158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-10	5	-0.24	46790350	11298	228.24	4135	4165	4135	5400	2910	4155	4141.47	3.38	0	-121	4198	4176	4158	4136	4118	4167	4127	80	1245	500	2990	5	1	15903199	659	6.80	0.51	12	0.07	610.00	8206.00	5140	20230118	-19.36	3720	20231004	11.42	5140	-19.36	20230118	3720	11.42	20231004	5140	-19.36	20230118	3720	11.42	20231004	1.50	N	004780	500	79 억		537280	N	N	0	N	00	N
60	20231219	140158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-10	5	-0.24	46128220	11138	225.01	4135	4165	4135	5400	2910	4155	4141.52	3.38	0	-114	4198	4176	4158	4136	4118	4167	4127	80	1245	500	2990	5	1	15903199	659	6.80	0.51	12	0.07	610.00	8206.00	5140	20230118	-19.36	3720	20231004	11.42	5140	-19.36	20230118	3720	11.42	20231004	5140	-19.36	20230118	3720	11.42	20231004	1.50	N	004780	500	79 억		537280	N	N	0	N	00	N
61	20231219	130159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-15	5	-0.36	35260470	8510	171.92	4135	4165	4135	5400	2910	4155	4143.42	3.38	0	-112	4198	4176	4158	4136	4118	4167	4127	80	1245	500	2990	5	1	15903199	658	6.79	0.50	12	0.05	610.00	8206.00	5140	20230118	-19.46	3720	20231004	11.29	5140	-19.46	20230118	3720	11.29	20231004	5140	-19.46	20230118	3720	11.29	20231004	1.50	N	004780	500	79 억		537280	N	N	0	N	00	N
62	20231219	120159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-10	5	-0.24	32336275	7804	157.66	4135	4165	4135	5400	2910	4155	4143.55	3.38	0	-112	4198	4176	4158	4136	4118	4167	4127	80	1245	500	2990	5	1	15903199	659	6.80	0.51	12	0.05	610.00	8206.00	5140	20230118	-19.36	3720	20231004	11.42	5140	-19.36	20230118	3720	11.42	20231004	5140	-19.36	20230118	3720	11.42	20231004	1.50	N	004780	500	79 억		537280	N	N	0	N	00	N
63	20231219	110158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-15	5	-0.36	28701920	6927	139.94	4135	4165	4135	5400	2910	4155	4143.48	3.38	0	-108	4198	4176	4158	4136	4118	4167	4127	80	1245	500	2990	5	1	15903199	658	6.79	0.50	12	0.04	610.00	8206.00	5140	20230118	-19.46	3720	20231004	11.29	5140	-19.46	20230118	3720	11.29	20231004	5140	-19.46	20230118	3720	11.29	20231004	1.50	N	004780	500	79 억		537280	N	N	0	N	00	N
64	20231219	100157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-10	5	-0.24	26034350	6283	126.93	4135	4165	4135	5400	2910	4155	4143.62	3.38	0	-108	4198	4176	4158	4136	4118	4167	4127	80	1245	500	2990	5	1	15903199	659	6.80	0.51	12	0.04	610.00	8206.00	5140	20230118	-19.36	3720	20231004	11.42	5140	-19.36	20230118	3720	11.42	20231004	5140	-19.36	20230118	3720	11.42	20231004	1.50	N	004780	500	79 억		537280	N	N	0	N	00	N
65	20231219	090157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-20	5	-0.48	9915730	2398	48.44	4135	4135	4135	5400	2910	4155	4135.00	3.38	0	0	4198	4176	4158	4136	4118	4167	4127	80	1245	500	2990	5	1	15903199	658	6.78	0.50	12	0.02	610.00	8206.00	5140	20230118	-19.55	3720	20231004	11.16	5140	-19.55	20230118	3720	11.16	20231004	5140	-19.55	20230118	3720	11.16	20231004	1.50	N	004780	500	79 억		537280	N	N	0	N	00	N
66	20231218	160158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-5	5	-0.12	20536835	4944	35.11	4180	4180	4140	5400	2915	4160	4153.89	3.38	0	84	4203	4181	4158	4136	4113	4192	4147	80	1240	500	2990	5	1	15903199	661	6.81	0.51	12	0.03	610.00	8206.00	5140	20230118	-19.16	3720	20231004	11.69	5140	-19.16	20230118	3720	11.69	20231004	5140	-19.16	20230118	3720	11.69	20231004	1.50	N	004780	500	79 억		537196	N	N	0	N	00	N
67	20231218	150157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-5	5	-0.12	18845755	4537	32.22	4180	4180	4140	5400	2915	4160	4153.79	3.38	0	-58	4203	4181	4158	4136	4113	4192	4147	80	1240	500	2990	5	1	15903199	661	6.81	0.51	12	0.03	610.00	8206.00	5140	20230118	-19.16	3720	20231004	11.69	5140	-19.16	20230118	3720	11.69	20231004	5140	-19.16	20230118	3720	11.69	20231004	1.50	N	004780	500	79 억		537196	N	N	0	N	00	N
68	20231218	140158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-20	5	-0.48	15421050	3711	26.35	4180	4180	4140	5400	2915	4160	4155.50	3.38	0	-31	4203	4181	4158	4136	4113	4192	4147	80	1240	500	2990	5	1	15903199	658	6.79	0.50	12	0.02	610.00	8206.00	5140	20230118	-19.46	3720	20231004	11.29	5140	-19.46	20230118	3720	11.29	20231004	5140	-19.46	20230118	3720	11.29	20231004	1.50	N	004780	500	79 억		537196	N	N	0	N	00	N
69	20231218	130158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-15	5	-0.36	13900705	3344	23.74	4180	4180	4140	5400	2915	4160	4156.91	3.38	0	-31	4203	4181	4158	4136	4113	4192	4147	80	1240	500	2990	5	1	15903199	659	6.80	0.51	12	0.02	610.00	8206.00	5140	20230118	-19.36	3720	20231004	11.42	5140	-19.36	20230118	3720	11.42	20231004	5140	-19.36	20230118	3720	11.42	20231004	1.50	N	004780	500	79 억		537196	N	N	0	N	00	N
70	20231218	120157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-20	5	-0.48	13225335	3181	22.59	4180	4180	4140	5400	2915	4160	4157.60	3.38	0	-25	4203	4181	4158	4136	4113	4192	4147	80	1240	500	2990	5	1	15903199	658	6.79	0.50	12	0.02	610.00	8206.00	5140	20230118	-19.46	3720	20231004	11.29	5140	-19.46	20230118	3720	11.29	20231004	5140	-19.46	20230118	3720	11.29	20231004	1.50	N	004780	500	79 억		537196	N	N	0	N	00	N
71	20231218	110157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-5	5	-0.12	9065855	2177	15.46	4180	4180	4145	5400	2915	4160	4164.38	3.38	0	-18	4203	4181	4158	4136	4113	4192	4147	80	1240	500	2990	5	1	15903199	661	6.81	0.51	12	0.01	610.00	8206.00	5140	20230118	-19.16	3720	20231004	11.69	5140	-19.16	20230118	3720	11.69	20231004	5140	-19.16	20230118	3720	11.69	20231004	1.50	N	004780	500	79 억		537196	N	N	0	N	00	N
72	20231218	100157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-5	5	-0.12	6974120	1673	11.88	4180	4180	4155	5400	2915	4160	4168.64	3.38	0	-1	4203	4181	4158	4136	4113	4192	4147	80	1240	500	2990	5	1	15903199	661	6.81	0.51	12	0.01	610.00	8206.00	5140	20230118	-19.16	3720	20231004	11.69	5140	-19.16	20230118	3720	11.69	20231004	5140	-19.16	20230118	3720	11.69	20231004	1.50	N	004780	500	79 억		537196	N	N	0	N	00	N
73	20231218	090155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	20	2	0.48	1421180	340	2.41	4180	4180	4180	5400	2915	4160	4180.00	3.38	0	0	4203	4181	4158	4136	4113	4192	4147	80	1240	500	2990	5	1	15903199	665	6.85	0.51	12	0.00	610.00	8206.00	5140	20230118	-18.68	3720	20231004	12.37	5140	-18.68	20230118	3720	12.37	20231004	5140	-18.68	20230118	3720	12.37	20231004	1.50	N	004780	500	79 억		537196	N	N	0	N	00	N
74	20231215	160155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	10	2	0.24	58216090	14013	196.10	4150	4180	4135	5390	2905	4150	4154.44	3.38	0	-252	4196	4172	4146	4122	4096	4185	4135	80	1240	500	2980	5	1	15903199	662	6.82	0.51	12	0.09	610.00	8206.00	5140	20230118	-19.07	3720	20231004	11.83	5140	-19.07	20230118	3720	11.83	20231004	5140	-19.07	20230118	3720	11.83	20231004	1.49	N	004780	500	79 억		537448	N	N	0	N	00	N
75	20231215	150158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	5	2	0.12	50467320	12149	170.01	4150	4180	4135	5390	2905	4150	4154.03	3.38	0	-255	4196	4172	4146	4122	4096	4185	4135	80	1240	500	2980	5	1	15903199	661	6.81	0.51	12	0.08	610.00	8206.00	5140	20230118	-19.16	3720	20231004	11.69	5140	-19.16	20230118	3720	11.69	20231004	5140	-19.16	20230118	3720	11.69	20231004	1.49	N	004780	500	79 억		537448	N	N	0	N	00	N
76	20231215	140157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	10	2	0.24	50055755	12050	168.63	4150	4180	4135	5390	2905	4150	4154.01	3.38	0	-222	4196	4172	4146	4122	4096	4185	4135	80	1240	500	2980	5	1	15903199	662	6.82	0.51	12	0.08	610.00	8206.00	5140	20230118	-19.07	3720	20231004	11.83	5140	-19.07	20230118	3720	11.83	20231004	5140	-19.07	20230118	3720	11.83	20231004	1.49	N	004780	500	79 억		537448	N	N	0	N	00	N
77	20231215	130156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	5	2	0.12	26198900	6296	88.11	4150	4180	4145	5390	2905	4150	4161.21	3.38	0	-211	4196	4172	4146	4122	4096	4185	4135	80	1240	500	2980	5	1	15903199	661	6.81	0.51	12	0.04	610.00	8206.00	5140	20230118	-19.16	3720	20231004	11.69	5140	-19.16	20230118	3720	11.69	20231004	5140	-19.16	20230118	3720	11.69	20231004	1.49	N	004780	500	79 억		537448	N	N	0	N	00	N
78	20231215	120156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	5	2	0.12	24351845	5852	81.89	4150	4180	4145	5390	2905	4150	4161.30	3.38	0	-211	4196	4172	4146	4122	4096	4185	4135	80	1240	500	2980	5	1	15903199	661	6.81	0.51	12	0.04	610.00	8206.00	5140	20230118	-19.16	3720	20231004	11.69	5140	-19.16	20230118	3720	11.69	20231004	5140	-19.16	20230118	3720	11.69	20231004	1.49	N	004780	500	79 억		537448	N	N	0	N	00	N
79	20231215	110157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	25	2	0.60	21260460	5110	71.51	4150	4180	4145	5390	2905	4150	4160.57	3.38	0	-199	4196	4172	4146	4122	4096	4185	4135	80	1240	500	2980	5	1	15903199	664	6.84	0.51	12	0.03	610.00	8206.00	5140	20230118	-18.77	3720	20231004	12.23	5140	-18.77	20230118	3720	12.23	20231004	5140	-18.77	20230118	3720	12.23	20231004	1.49	N	004780	500	79 억		537448	N	N	0	N	00	N
80	20231215	100157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	10	2	0.24	13209105	3174	44.42	4150	4180	4145	5390	2905	4150	4161.68	3.38	0	-196	4196	4172	4146	4122	4096	4185	4135	80	1240	500	2980	5	1	15903199	662	6.82	0.51	12	0.02	610.00	8206.00	5140	20230118	-19.07	3720	20231004	11.83	5140	-19.07	20230118	3720	11.83	20231004	5140	-19.07	20230118	3720	11.83	20231004	1.49	N	004780	500	79 억		537448	N	N	0	N	00	N
81	20231215	090156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	0	3	0.00	572700	138	1.93	4150	4150	4150	5390	2905	4150	4150.00	3.38	0	-39	4196	4172	4146	4122	4096	4185	4135	80	1240	500	2980	5	1	15903199	660	6.80	0.51	12	0.00	610.00	8206.00	5140	20230118	-19.26	3720	20231004	11.56	5140	-19.26	20230118	3720	11.56	20231004	5140	-19.26	20230118	3720	11.56	20231004	1.49	N	004780	500	79 억		537448	N	N	0	N	00	N
82	20231214	160157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	10	2	0.24	29557360	7141	90.44	4145	4170	4120	5380	2900	4140	4139.11	3.38	0	-120	4206	4172	4156	4122	4106	4165	4115	80	1240	500	2980	5	1	15903199	660	6.80	0.51	12	0.04	610.00	8206.00	5140	20230118	-19.26	3720	20231004	11.56	5140	-19.26	20230118	3720	11.56	20231004	5140	-19.26	20230118	3720	11.56	20231004	1.50	N	004780	500	79 억		537568	N	N	0	N	00	N
83	20231214	150200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	5	2	0.12	25094725	6064	76.80	4145	4170	4120	5380	2900	4140	4138.31	3.38	0	-33	4206	4172	4156	4122	4106	4165	4115	80	1240	500	2980	5	1	15903199	659	6.80	0.51	12	0.04	610.00	8206.00	5140	20230118	-19.36	3720	20231004	11.42	5140	-19.36	20230118	3720	11.42	20231004	5140	-19.36	20230118	3720	11.42	20231004	1.50	N	004780	500	79 억		537568	N	N	0	N	00	N
84	20231214	140200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	5	2	0.12	10921390	2632	33.33	4145	4170	4135	5380	2900	4140	4149.46	3.38	0	-27	4206	4172	4156	4122	4106	4165	4115	80	1240	500	2980	5	1	15903199	659	6.80	0.51	12	0.02	610.00	8206.00	5140	20230118	-19.36	3720	20231004	11.42	5140	-19.36	20230118	3720	11.42	20231004	5140	-19.36	20230118	3720	11.42	20231004	1.50	N	004780	500	79 억		537568	N	N	0	N	00	N
85	20231214	130200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	5	2	0.12	10511740	2533	32.08	4145	4170	4135	5380	2900	4140	4149.92	3.38	0	-27	4206	4172	4156	4122	4106	4165	4115	80	1240	500	2980	5	1	15903199	659	6.80	0.51	12	0.02	610.00	8206.00	5140	20230118	-19.36	3720	20231004	11.42	5140	-19.36	20230118	3720	11.42	20231004	5140	-19.36	20230118	3720	11.42	20231004	1.50	N	004780	500	79 억		537568	N	N	0	N	00	N
86	20231214	120202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-5	5	-0.12	10399905	2506	31.74	4145	4170	4135	5380	2900	4140	4150.00	3.38	0	-15	4206	4172	4156	4122	4106	4165	4115	80	1240	500	2980	5	1	15903199	658	6.78	0.50	12	0.02	610.00	8206.00	5140	20230118	-19.55	3720	20231004	11.16	5140	-19.55	20230118	3720	11.16	20231004	5140	-19.55	20230118	3720	11.16	20231004	1.50	N	004780	500	79 억		537568	N	N	0	N	00	N
87	20231214	110158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	10	2	0.24	9435240	2273	28.79	4145	4170	4135	5380	2900	4140	4151.01	3.38	0	-8	4206	4172	4156	4122	4106	4165	4115	80	1240	500	2980	5	1	15903199	660	6.80	0.51	12	0.01	610.00	8206.00	5140	20230118	-19.26	3720	20231004	11.56	5140	-19.26	20230118	3720	11.56	20231004	5140	-19.26	20230118	3720	11.56	20231004	1.50	N	004780	500	79 억		537568	N	N	0	N	00	N
88	20231214	100156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	0	3	0.00	7918940	1907	24.15	4145	4170	4135	5380	2900	4140	4152.56	3.38	0	-4	4206	4172	4156	4122	4106	4165	4115	80	1240	500	2980	5	1	15903199	658	6.79	0.50	12	0.01	610.00	8206.00	5140	20230118	-19.46	3720	20231004	11.29	5140	-19.46	20230118	3720	11.29	20231004	5140	-19.46	20230118	3720	11.29	20231004	1.50	N	004780	500	79 억		537568	N	N	0	N	00	N
89	20231214	090151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	20	2	0.48	198975	48	0.61	4145	4160	4145	5380	2900	4140	4145.31	3.38	0	0	4206	4172	4156	4122	4106	4165	4115	80	1240	500	2980	5	1	15903199	662	6.82	0.51	12	0.00	610.00	8206.00	5140	20230118	-19.07	3720	20231004	11.83	5140	-19.07	20230118	3720	11.83	20231004	5140	-19.07	20230118	3720	11.83	20231004	1.50	N	004780	500	79 억		537568	N	N	0	N	00	N
90	20231213	160155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-25	5	-0.60	32874285	7895	117.19	4170	4190	4140	5410	2920	4165	4163.94	3.38	0	-18	4195	4180	4150	4135	4105	4187	4142	80	1245	500	2990	5	1	15903199	658	6.79	0.50	12	0.05	610.00	8206.00	5140	20230118	-19.46	3720	20231004	11.29	5140	-19.46	20230118	3720	11.29	20231004	5140	-19.46	20230118	3720	11.29	20231004	1.51	N	004780	500	79 억		537588	N	N	0	N	00	N
91	20231213	150159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-5	5	-0.12	29123980	6990	103.76	4170	4190	4140	5410	2920	4165	4166.52	3.38	0	-12	4195	4180	4150	4135	4105	4187	4142	80	1245	500	2990	5	1	15903199	662	6.82	0.51	12	0.04	610.00	8206.00	5140	20230118	-19.07	3720	20231004	11.83	5140	-19.07	20230118	3720	11.83	20231004	5140	-19.07	20230118	3720	11.83	20231004	1.51	N	004780	500	79 억		537588	N	N	0	N	00	N
92	20231213	140201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-5	5	-0.12	24498325	5875	87.20	4170	4190	4150	5410	2920	4165	4169.93	3.38	0	1	4195	4180	4150	4135	4105	4187	4142	80	1245	500	2990	5	1	15903199	662	6.82	0.51	12	0.04	610.00	8206.00	5140	20230118	-19.07	3720	20231004	11.83	5140	-19.07	20230118	3720	11.83	20231004	5140	-19.07	20230118	3720	11.83	20231004	1.51	N	004780	500	79 억		537588	N	N	0	N	00	N
93	20231213	130157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	0	3	0.00	23717305	5687	84.41	4170	4190	4150	5410	2920	4165	4170.44	3.38	0	1	4195	4180	4150	4135	4105	4187	4142	80	1245	500	2990	5	1	15903199	662	6.83	0.51	12	0.04	610.00	8206.00	5140	20230118	-18.97	3720	20231004	11.96	5140	-18.97	20230118	3720	11.96	20231004	5140	-18.97	20230118	3720	11.96	20231004	1.51	N	004780	500	79 억		537588	N	N	0	N	00	N
94	20231213	120157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	0	3	0.00	20161645	4833	71.74	4170	4190	4150	5410	2920	4165	4171.66	3.38	0	1	4195	4180	4150	4135	4105	4187	4142	80	1245	500	2990	5	1	15903199	662	6.83	0.51	12	0.03	610.00	8206.00	5140	20230118	-18.97	3720	20231004	11.96	5140	-18.97	20230118	3720	11.96	20231004	5140	-18.97	20230118	3720	11.96	20231004	1.51	N	004780	500	79 억		537588	N	N	0	N	00	N
95	20231213	110157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	0	3	0.00	19832520	4754	70.57	4170	4190	4150	5410	2920	4165	4171.75	3.38	0	1	4195	4180	4150	4135	4105	4187	4142	80	1245	500	2990	5	1	15903199	662	6.83	0.51	12	0.03	610.00	8206.00	5140	20230118	-18.97	3720	20231004	11.96	5140	-18.97	20230118	3720	11.96	20231004	5140	-18.97	20230118	3720	11.96	20231004	1.51	N	004780	500	79 억		537588	N	N	0	N	00	N
96	20231213	100200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	5	2	0.12	7964825	1905	28.28	4170	4190	4170	5410	2920	4165	4181.01	3.38	0	2	4195	4180	4150	4135	4105	4187	4142	80	1245	500	2990	5	1	15903199	663	6.84	0.51	12	0.01	610.00	8206.00	5140	20230118	-18.87	3720	20231004	12.10	5140	-18.87	20230118	3720	12.10	20231004	5140	-18.87	20230118	3720	12.10	20231004	1.51	N	004780	500	79 억		537588	N	N	0	N	00	N
97	20231213	090158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	15	2	0.36	801780	192	2.85	4170	4180	4170	5410	2920	4165	4175.94	3.38	0	0	4195	4180	4150	4135	4105	4187	4142	80	1245	500	2990	5	1	15903199	665	6.85	0.51	12	0.00	610.00	8206.00	5140	20230118	-18.68	3720	20231004	12.37	5140	-18.68	20230118	3720	12.37	20231004	5140	-18.68	20230118	3720	12.37	20231004	1.51	N	004780	500	79 억		537588	N	N	0	N	00	N
98	20231212	160154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	40	2	0.97	27477915	6619	54.50	4120	4165	4120	5360	2890	4125	4151.32	3.38	0	142	4175	4150	4125	4100	4075	4150	4100	80	1235	500	2970	5	1	15903199	662	6.83	0.51	12	0.04	610.00	8206.00	5140	20230118	-18.97	3720	20231004	11.96	5140	-18.97	20230118	3720	11.96	20231004	5140	-18.97	20230118	3720	11.96	20231004	1.54	N	004780	500	79 억		537446	N	N	0	N	00	N
99	20231212	150155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	40	2	0.97	22820085	5500	45.28	4120	4165	4120	5360	2890	4125	4149.11	3.38	0	136	4175	4150	4125	4100	4075	4150	4100	80	1235	500	2970	5	1	15903199	662	6.83	0.51	12	0.03	610.00	8206.00	5140	20230118	-18.97	3720	20231004	11.96	5140	-18.97	20230118	3720	11.96	20231004	5140	-18.97	20230118	3720	11.96	20231004	1.54	N	004780	500	79 억		537446	N	N	0	N	00	N
100	20231212	140152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	30	2	0.73	14516815	3502	28.83	4120	4155	4120	5360	2890	4125	4145.29	3.38	0	-9	4175	4150	4125	4100	4075	4150	4100	80	1235	500	2970	5	1	15903199	661	6.81	0.51	12	0.02	610.00	8206.00	5140	20230118	-19.16	3720	20231004	11.69	5140	-19.16	20230118	3720	11.69	20231004	5140	-19.16	20230118	3720	11.69	20231004	1.54	N	004780	500	79 억		537446	N	N	0	N	00	N
101	20231212	130151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	25	2	0.61	11744610	2834	23.33	4120	4155	4120	5360	2890	4125	4144.18	3.38	0	-9	4175	4150	4125	4100	4075	4150	4100	80	1235	500	2970	5	1	15903199	660	6.80	0.51	12	0.02	610.00	8206.00	5140	20230118	-19.26	3720	20231004	11.56	5140	-19.26	20230118	3720	11.56	20231004	5140	-19.26	20230118	3720	11.56	20231004	1.54	N	004780	500	79 억		537446	N	N	0	N	00	N
102	20231212	120149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	20	2	0.48	9553130	2306	18.99	4120	4155	4120	5360	2890	4125	4142.73	3.38	0	-9	4175	4150	4125	4100	4075	4150	4100	80	1235	500	2970	5	1	15903199	659	6.80	0.51	12	0.01	610.00	8206.00	5140	20230118	-19.36	3720	20231004	11.42	5140	-19.36	20230118	3720	11.42	20231004	5140	-19.36	20230118	3720	11.42	20231004	1.54	N	004780	500	79 억		537446	N	N	0	N	00	N
103	20231212	110150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	25	2	0.61	9158990	2211	18.20	4120	4155	4120	5360	2890	4125	4142.46	3.38	0	-9	4175	4150	4125	4100	4075	4150	4100	80	1235	500	2970	5	1	15903199	660	6.80	0.51	12	0.01	610.00	8206.00	5140	20230118	-19.26	3720	20231004	11.56	5140	-19.26	20230118	3720	11.56	20231004	5140	-19.26	20230118	3720	11.56	20231004	1.54	N	004780	500	79 억		537446	N	N	0	N	00	N
104	20231212	100156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	15	2	0.36	7553145	1824	15.02	4120	4155	4120	5360	2890	4125	4140.98	3.38	0	-9	4175	4150	4125	4100	4075	4150	4100	80	1235	500	2970	5	1	15903199	658	6.79	0.50	12	0.01	610.00	8206.00	5140	20230118	-19.46	3720	20231004	11.29	5140	-19.46	20230118	3720	11.29	20231004	5140	-19.46	20230118	3720	11.29	20231004	1.54	N	004780	500	79 억		537446	N	N	0	N	00	N
105	20231212	090152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-5	5	-0.12	135960	33	0.27	4120	4120	4120	5360	2890	4125	4120.00	3.38	0	0	4175	4150	4125	4100	4075	4150	4100	80	1235	500	2970	5	1	15903199	655	6.75	0.50	12	0.00	610.00	8206.00	5140	20230118	-19.84	3720	20231004	10.75	5140	-19.84	20230118	3720	10.75	20231004	5140	-19.84	20230118	3720	10.75	20231004	1.54	N	004780	500	79 억		537446	N	N	0	N	00	N
106	20231211	160154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	0	3	0.00	50167575	12146	95.11	4125	4150	4100	5360	2890	4125	4130.38	3.37	-490	319	4161	4142	4116	4097	4071	4152	4107	80	1235	500	2970	5	1	15903199	656	6.76	0.50	12	0.08	610.00	8206.00	5140	20230118	-19.75	3720	20231004	10.89	5140	-19.75	20230118	3720	10.89	20231004	5140	-19.75	20230118	3720	10.89	20231004	1.54	N	004780	500	79 억		536637	N	N	0	N	00	N
107	20231211	150153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	10	2	0.24	43450875	10518	82.36	4125	4150	4100	5360	2890	4125	4131.10	3.37	-490	319	4161	4142	4116	4097	4071	4152	4107	80	1235	500	2970	5	1	15903199	658	6.78	0.50	12	0.07	610.00	8206.00	5140	20230118	-19.55	3720	20231004	11.16	5140	-19.55	20230118	3720	11.16	20231004	5140	-19.55	20230118	3720	11.16	20231004	1.54	N	004780	500	79 억		536637	N	N	0	N	00	N
108	20231211	140154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	0	3	0.00	40962320	9915	77.64	4125	4150	4100	5360	2890	4125	4131.35	3.37	-490	163	4161	4142	4116	4097	4071	4152	4107	80	1235	500	2970	5	1	15903199	656	6.76	0.50	12	0.06	610.00	8206.00	5140	20230118	-19.75	3720	20231004	10.89	5140	-19.75	20230118	3720	10.89	20231004	5140	-19.75	20230118	3720	10.89	20231004	1.54	N	004780	500	79 억		536637	N	N	0	N	00	N
109	20231211	130154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	10	2	0.24	38040170	9208	72.11	4125	4150	4100	5360	2890	4125	4131.21	3.37	-490	163	4161	4142	4116	4097	4071	4152	4107	80	1235	500	2970	5	1	15903199	658	6.78	0.50	12	0.06	610.00	8206.00	5140	20230118	-19.55	3720	20231004	11.16	5140	-19.55	20230118	3720	11.16	20231004	5140	-19.55	20230118	3720	11.16	20231004	1.54	N	004780	500	79 억		536637	N	N	0	N	00	N
110	20231211	120154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	15	2	0.36	37606505	9103	71.28	4125	4150	4100	5360	2890	4125	4131.22	3.37	-490	130	4161	4142	4116	4097	4071	4152	4107	80	1235	500	2970	5	1	15903199	658	6.79	0.50	12	0.06	610.00	8206.00	5140	20230118	-19.46	3720	20231004	11.29	5140	-19.46	20230118	3720	11.29	20231004	5140	-19.46	20230118	3720	11.29	20231004	1.54	N	004780	500	79 억		536637	N	N	0	N	00	N
111	20231211	110153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	20	2	0.48	26556825	6426	50.32	4125	4150	4125	5360	2890	4125	4132.71	3.37	-490	128	4161	4142	4116	4097	4071	4152	4107	80	1235	500	2970	5	1	15903199	659	6.80	0.51	12	0.04	610.00	8206.00	5140	20230118	-19.36	3720	20231004	11.42	5140	-19.36	20230118	3720	11.42	20231004	5140	-19.36	20230118	3720	11.42	20231004	1.54	N	004780	500	79 억		536637	N	N	0	N	00	N
112	20231211	100154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	15	2	0.36	21149795	5121	40.10	4125	4145	4125	5360	2890	4125	4130.01	3.37	-490	129	4161	4142	4116	4097	4071	4152	4107	80	1235	500	2970	5	1	15903199	658	6.79	0.50	12	0.03	610.00	8206.00	5140	20230118	-19.46	3720	20231004	11.29	5140	-19.46	20230118	3720	11.29	20231004	5140	-19.46	20230118	3720	11.29	20231004	1.54	N	004780	500	79 억		536637	N	N	0	N	00	N
113	20231211	090154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	0	3	0.00	486755	118	0.92	4125	4130	4125	5360	2890	4125	4125.04	3.37	-490	0	4161	4142	4116	4097	4071	4152	4107	80	1235	500	2970	5	1	15903199	656	6.76	0.50	12	0.00	610.00	8206.00	5140	20230118	-19.75	3720	20231004	10.89	5140	-19.75	20230118	3720	10.89	20231004	5140	-19.75	20230118	3720	10.89	20231004	1.54	N	004780	500	79 억		536637	N	N	0	N	00	N
114	20231208	160152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	30	2	0.73	52285355	12740	148.40	4100	4135	4090	5320	2870	4095	4104.03	3.37	0	557	4141	4117	4091	4067	4041	4120	4070	80	1225	500	2940	5	1	15903199	656	6.76	0.50	12	0.08	610.00	8206.00	5140	20230118	-19.75	3720	20231004	10.89	5140	-19.75	20230118	3720	10.89	20231004	5140	-19.75	20230118	3720	10.89	20231004	1.55	N	004780	500	79 억		536637	N	N	0	N	00	N
115	20231208	150153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	25	2	0.61	50324570	12264	142.85	4100	4135	4090	5320	2870	4095	4103.44	3.37	0	446	4141	4117	4091	4067	4041	4120	4070	80	1225	500	2940	5	1	15903199	655	6.75	0.50	12	0.08	610.00	8206.00	5140	20230118	-19.84	3720	20231004	10.75	5140	-19.84	20230118	3720	10.75	20231004	5140	-19.84	20230118	3720	10.75	20231004	1.55	N	004780	500	79 억		536637	N	N	0	N	00	N
116	20231208	140153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	15	2	0.37	47052945	11471	133.62	4100	4130	4090	5320	2870	4095	4101.90	3.37	0	443	4141	4117	4091	4067	4041	4120	4070	80	1225	500	2940	5	1	15903199	654	6.74	0.50	12	0.07	610.00	8206.00	5140	20230118	-20.04	3720	20231004	10.48	5140	-20.04	20230118	3720	10.48	20231004	5140	-20.04	20230118	3720	10.48	20231004	1.55	N	004780	500	79 억		536637	N	N	0	N	00	N
117	20231208	130151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	25	2	0.61	41349285	10082	117.44	4100	4130	4090	5320	2870	4095	4101.30	3.37	0	258	4141	4117	4091	4067	4041	4120	4070	80	1225	500	2940	5	1	15903199	655	6.75	0.50	12	0.06	610.00	8206.00	5140	20230118	-19.84	3720	20231004	10.75	5140	-19.84	20230118	3720	10.75	20231004	5140	-19.84	20230118	3720	10.75	20231004	1.55	N	004780	500	79 억		536637	N	N	0	N	00	N
118	20231208	120152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	5	2	0.12	30286705	7385	86.02	4100	4130	4090	5320	2870	4095	4101.11	3.37	0	104	4141	4117	4091	4067	4041	4120	4070	80	1225	500	2940	5	1	15903199	652	6.72	0.50	12	0.05	610.00	8206.00	5140	20230118	-20.23	3720	20231004	10.22	5140	-20.23	20230118	3720	10.22	20231004	5140	-20.23	20230118	3720	10.22	20231004	1.55	N	004780	500	79 억		536637	N	N	0	N	00	N
119	20231208	110152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-5	5	-0.12	28584030	6971	81.20	4100	4130	4090	5320	2870	4095	4100.42	3.37	0	99	4141	4117	4091	4067	4041	4120	4070	80	1225	500	2940	5	1	15903199	650	6.70	0.50	12	0.04	610.00	8206.00	5140	20230118	-20.43	3720	20231004	9.95	5140	-20.43	20230118	3720	9.95	20231004	5140	-20.43	20230118	3720	9.95	20231004	1.55	N	004780	500	79 억		536637	N	N	0	N	00	N
120	20231208	100153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	10	2	0.24	11621870	2827	32.93	4100	4130	4100	5320	2870	4095	4111.03	3.37	0	-18	4141	4117	4091	4067	4041	4120	4070	80	1225	500	2940	5	1	15903199	653	6.73	0.50	12	0.02	610.00	8206.00	5140	20230118	-20.14	3720	20231004	10.35	5140	-20.14	20230118	3720	10.35	20231004	5140	-20.14	20230118	3720	10.35	20231004	1.55	N	004780	500	79 억		536637	N	N	0	N	00	N
121	20231208	090151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	15	2	0.37	1533470	374	4.36	4100	4115	4100	5320	2870	4095	4100.19	3.37	0	-2	4141	4117	4091	4067	4041	4120	4070	80	1225	500	2940	5	1	15903199	654	6.74	0.50	12	0.00	610.00	8206.00	5140	20230118	-20.04	3720	20231004	10.48	5140	-20.04	20230118	3720	10.48	20231004	5140	-20.04	20230118	3720	10.48	20231004	1.55	N	004780	500	79 억		536637	N	N	0	N	00	N
122	20231207	160151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	0	3	0.00	35068675	8579	112.59	4095	4115	4065	5320	2870	4095	4087.73	3.38	0	-202	4155	4125	4105	4075	4055	4115	4065	80	1225	500	2940	5	1	15903199	651	6.71	0.50	12	0.05	610.00	8206.00	5140	20230118	-20.33	3720	20231004	10.08	5140	-20.33	20230118	3720	10.08	20231004	5140	-20.33	20230118	3720	10.08	20231004	1.54	N	004780	500	79 억		536830	N	N	0	N	00	N
123	20231207	150152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-15	5	-0.37	27454885	6714	88.11	4095	4115	4065	5320	2870	4095	4089.20	3.38	0	-187	4155	4125	4105	4075	4055	4115	4065	80	1225	500	2940	5	1	15903199	649	6.69	0.50	12	0.04	610.00	8206.00	5140	20230118	-20.62	3720	20231004	9.68	5140	-20.62	20230118	3720	9.68	20231004	5140	-20.62	20230118	3720	9.68	20231004	1.54	N	004780	500	79 억		536830	N	N	0	N	00	N
124	20231207	140152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-15	5	-0.37	27324330	6682	87.69	4095	4115	4065	5320	2870	4095	4089.24	3.38	0	-187	4155	4125	4105	4075	4055	4115	4065	80	1225	500	2940	5	1	15903199	649	6.69	0.50	12	0.04	610.00	8206.00	5140	20230118	-20.62	3720	20231004	9.68	5140	-20.62	20230118	3720	9.68	20231004	5140	-20.62	20230118	3720	9.68	20231004	1.54	N	004780	500	79 억		536830	N	N	0	N	00	N
125	20231207	130151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-25	5	-0.61	24337135	5948	78.06	4095	4115	4070	5320	2870	4095	4091.65	3.38	0	-187	4155	4125	4105	4075	4055	4115	4065	80	1225	500	2940	5	1	15903199	647	6.67	0.50	12	0.04	610.00	8206.00	5140	20230118	-20.82	3720	20231004	9.41	5140	-20.82	20230118	3720	9.41	20231004	5140	-20.82	20230118	3720	9.41	20231004	1.54	N	004780	500	79 억		536830	N	N	0	N	00	N
126	20231207	120151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-5	5	-0.12	19952475	4873	63.95	4095	4115	4080	5320	2870	4095	4094.50	3.38	0	-187	4155	4125	4105	4075	4055	4115	4065	80	1225	500	2940	5	1	15903199	650	6.70	0.50	12	0.03	610.00	8206.00	5140	20230118	-20.43	3720	20231004	9.95	5140	-20.43	20230118	3720	9.95	20231004	5140	-20.43	20230118	3720	9.95	20231004	1.54	N	004780	500	79 억		536830	N	N	0	N	00	N
127	20231207	110148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	0	3	0.00	18674175	4560	59.84	4095	4115	4085	5320	2870	4095	4095.21	3.38	0	-187	4155	4125	4105	4075	4055	4115	4065	80	1225	500	2940	5	1	15903199	651	6.71	0.50	12	0.03	610.00	8206.00	5140	20230118	-20.33	3720	20231004	10.08	5140	-20.33	20230118	3720	10.08	20231004	5140	-20.33	20230118	3720	10.08	20231004	1.54	N	004780	500	79 억		536830	N	N	0	N	00	N
128	20231207	100150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	0	3	0.00	11685575	2853	37.44	4095	4115	4090	5320	2870	4095	4095.89	3.38	0	-120	4155	4125	4105	4075	4055	4115	4065	80	1225	500	2940	5	1	15903199	651	6.71	0.50	12	0.02	610.00	8206.00	5140	20230118	-20.33	3720	20231004	10.08	5140	-20.33	20230118	3720	10.08	20231004	5140	-20.33	20230118	3720	10.08	20231004	1.54	N	004780	500	79 억		536830	N	N	0	N	00	N
129	20231207	090152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	0	3	0.00	491400	120	1.57	4095	4095	4095	5320	2870	4095	4095.00	3.38	0	-9	4155	4125	4105	4075	4055	4115	4065	80	1225	500	2940	5	1	15903199	651	6.71	0.50	12	0.00	610.00	8206.00	5140	20230118	-20.33	3720	20231004	10.08	5140	-20.33	20230118	3720	10.08	20231004	5140	-20.33	20230118	3720	10.08	20231004	1.54	N	004780	500	79 억		536830	N	N	0	N	00	N
130	20231206	160148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-35	5	-0.85	30316345	7375	112.25	4130	4135	4085	5360	2895	4130	4110.69	3.38	0	-326	4163	4146	4118	4101	4073	4155	4110	80	1230	500	2970	5	1	15903199	651	6.71	0.50	12	0.05	610.00	8206.00	5140	20230118	-20.33	3720	20231004	10.08	5140	-20.33	20230118	3720	10.08	20231004	5140	-20.33	20230118	3720	10.08	20231004	1.55	N	004780	500	79 억		537158	N	N	0	N	00	N
131	20231206	150153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-15	5	-0.36	25201130	6126	93.24	4130	4135	4085	5360	2895	4130	4113.80	3.38	0	-311	4163	4146	4118	4101	4073	4155	4110	80	1230	500	2970	5	1	15903199	654	6.75	0.50	12	0.04	610.00	8206.00	5140	20230118	-19.94	3720	20231004	10.62	5140	-19.94	20230118	3720	10.62	20231004	5140	-19.94	20230118	3720	10.62	20231004	1.55	N	004780	500	79 억		537158	N	N	0	N	00	N
132	20231206	140150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-30	5	-0.73	24177895	5877	89.45	4130	4135	4085	5360	2895	4130	4113.99	3.38	0	-294	4163	4146	4118	4101	4073	4155	4110	80	1230	500	2970	5	1	15903199	652	6.72	0.50	12	0.04	610.00	8206.00	5140	20230118	-20.23	3720	20231004	10.22	5140	-20.23	20230118	3720	10.22	20231004	5140	-20.23	20230118	3720	10.22	20231004	1.55	N	004780	500	79 억		537158	N	N	0	N	00	N
133	20231206	130151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-10	5	-0.24	23700190	5761	87.69	4130	4135	4085	5360	2895	4130	4113.90	3.38	0	-256	4163	4146	4118	4101	4073	4155	4110	80	1230	500	2970	5	1	15903199	655	6.75	0.50	12	0.04	610.00	8206.00	5140	20230118	-19.84	3720	20231004	10.75	5140	-19.84	20230118	3720	10.75	20231004	5140	-19.84	20230118	3720	10.75	20231004	1.55	N	004780	500	79 억		537158	N	N	0	N	00	N
134	20231206	120149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-15	5	-0.36	12651150	3065	46.65	4130	4135	4115	5360	2895	4130	4127.62	3.38	0	-256	4163	4146	4118	4101	4073	4155	4110	80	1230	500	2970	5	1	15903199	654	6.75	0.50	12	0.02	610.00	8206.00	5140	20230118	-19.94	3720	20231004	10.62	5140	-19.94	20230118	3720	10.62	20231004	5140	-19.94	20230118	3720	10.62	20231004	1.55	N	004780	500	79 억		537158	N	N	0	N	00	N
135	20231206	110152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-5	5	-0.12	11595940	2809	42.75	4130	4135	4115	5360	2895	4130	4128.14	3.38	0	-255	4163	4146	4118	4101	4073	4155	4110	80	1230	500	2970	5	1	15903199	656	6.76	0.50	12	0.02	610.00	8206.00	5140	20230118	-19.75	3720	20231004	10.89	5140	-19.75	20230118	3720	10.89	20231004	5140	-19.75	20230118	3720	10.89	20231004	1.55	N	004780	500	79 억		537158	N	N	0	N	00	N
136	20231206	100150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	0	3	0.00	10610075	2570	39.12	4130	4135	4115	5360	2895	4130	4128.43	3.38	0	-238	4163	4146	4118	4101	4073	4155	4110	80	1230	500	2970	5	1	15903199	657	6.77	0.50	12	0.02	610.00	8206.00	5140	20230118	-19.65	3720	20231004	11.02	5140	-19.65	20230118	3720	11.02	20231004	5140	-19.65	20230118	3720	11.02	20231004	1.55	N	004780	500	79 억		537158	N	N	0	N	00	N
137	20231206	090152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	5	2	0.12	1404240	340	5.18	4130	4135	4130	5360	2895	4130	4130.12	3.38	0	2	4163	4146	4118	4101	4073	4155	4110	80	1230	500	2970	5	1	15903199	658	6.78	0.50	12	0.00	610.00	8206.00	5140	20230118	-19.55	3720	20231004	11.16	5140	-19.55	20230118	3720	11.16	20231004	5140	-19.55	20230118	3720	11.16	20231004	1.55	N	004780	500	79 억		537158	N	N	0	N	00	N
138	20231205	160151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	0	3	0.00	26544935	6450	49.31	4110	4135	4090	5360	2895	4130	4115.35	3.38	0	-194	4180	4155	4110	4085	4040	4167	4097	80	1230	500	2970	5	1	15903199	657	6.77	0.50	12	0.04	610.00	8206.00	5140	20230118	-19.65	3720	20231004	11.02	5140	-19.65	20230118	3720	11.02	20231004	5140	-19.65	20230118	3720	11.02	20231004	1.57	N	004780	500	79 억		537595	N	N	0	N	00	N
139	20231205	150151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-15	5	-0.36	20577585	5001	38.23	4110	4135	4090	5360	2895	4130	4114.50	3.38	0	-344	4180	4155	4110	4085	4040	4167	4097	80	1230	500	2970	5	1	15903199	654	6.75	0.50	12	0.03	610.00	8206.00	5140	20230118	-19.94	3720	20231004	10.62	5140	-19.94	20230118	3720	10.62	20231004	5140	-19.94	20230118	3720	10.62	20231004	1.57	N	004780	500	79 억		537595	N	N	0	N	00	N
140	20231205	140152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-10	5	-0.24	9953565	2417	18.48	4110	4135	4100	5360	2895	4130	4117.83	3.38	0	-98	4180	4155	4110	4085	4040	4167	4097	80	1230	500	2970	5	1	15903199	655	6.75	0.50	12	0.02	610.00	8206.00	5140	20230118	-19.84	3720	20231004	10.75	5140	-19.84	20230118	3720	10.75	20231004	5140	-19.84	20230118	3720	10.75	20231004	1.57	N	004780	500	79 억		537595	N	N	0	N	00	N
141	20231205	130151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	0	3	0.00	8904625	2163	16.54	4110	4135	4100	5360	2895	4130	4116.39	3.38	0	-98	4180	4155	4110	4085	4040	4167	4097	80	1230	500	2970	5	1	15903199	657	6.77	0.50	12	0.01	610.00	8206.00	5140	20230118	-19.65	3720	20231004	11.02	5140	-19.65	20230118	3720	11.02	20231004	5140	-19.65	20230118	3720	11.02	20231004	1.57	N	004780	500	79 억		537595	N	N	0	N	00	N
142	20231205	120151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	0	3	0.00	8273240	2010	15.37	4110	4135	4100	5360	2895	4130	4115.58	3.38	0	-19	4180	4155	4110	4085	4040	4167	4097	80	1230	500	2970	5	1	15903199	657	6.77	0.50	12	0.01	610.00	8206.00	5140	20230118	-19.65	3720	20231004	11.02	5140	-19.65	20230118	3720	11.02	20231004	5140	-19.65	20230118	3720	11.02	20231004	1.57	N	004780	500	79 억		537595	N	N	0	N	00	N
143	20231205	110150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	5	2	0.12	5612760	1364	10.43	4110	4135	4100	5360	2895	4130	4114.18	3.38	0	-17	4180	4155	4110	4085	4040	4167	4097	80	1230	500	2970	5	1	15903199	658	6.78	0.50	12	0.01	610.00	8206.00	5140	20230118	-19.55	3720	20231004	11.16	5140	-19.55	20230118	3720	11.16	20231004	5140	-19.55	20230118	3720	11.16	20231004	1.57	N	004780	500	79 억		537595	N	N	0	N	00	N
144	20231205	100150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-10	5	-0.24	3637510	885	6.77	4110	4130	4100	5360	2895	4130	4108.64	3.38	0	-14	4180	4155	4110	4085	4040	4167	4097	80	1230	500	2970	5	1	15903199	655	6.75	0.50	12	0.01	610.00	8206.00	5140	20230118	-19.84	3720	20231004	10.75	5140	-19.84	20230118	3720	10.75	20231004	5140	-19.84	20230118	3720	10.75	20231004	1.57	N	004780	500	79 억		537595	N	N	0	N	00	N
145	20231205	090149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	0	3	0.00	354760	86	0.66	4110	4130	4110	5360	2895	4130	4110.91	3.38	0	0	4180	4155	4110	4085	4040	4167	4097	80	1230	500	2970	5	1	15903199	657	6.77	0.50	12	0.00	610.00	8206.00	5140	20230118	-19.65	3720	20231004	11.02	5140	-19.65	20230118	3720	11.02	20231004	5140	-19.65	20230118	3720	11.02	20231004	1.57	N	004780	500	79 억		537595	N	N	0	N	00	N
146	20231204	160151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	20	2	0.49	53580425	13066	73.46	4065	4135	4065	5340	2880	4110	4100.75	3.38	0	-88	4146	4127	4091	4072	4036	4137	4082	80	1230	500	2950	5	1	15903199	657	6.77	0.50	12	0.08	610.00	8206.00	5140	20230118	-19.65	3720	20231004	11.02	5140	-19.65	20230118	3720	11.02	20231004	5140	-19.65	20230118	3720	11.02	20231004	1.58	N	004780	500	79 억		537686	N	N	0	N	00	N
147	20231204	150151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	5	2	0.12	50653640	12357	69.48	4065	4135	4065	5340	2880	4110	4099.19	3.38	0	-90	4146	4127	4091	4072	4036	4137	4082	80	1230	500	2950	5	1	15903199	654	6.75	0.50	12	0.08	610.00	8206.00	5140	20230118	-19.94	3720	20231004	10.62	5140	-19.94	20230118	3720	10.62	20231004	5140	-19.94	20230118	3720	10.62	20231004	1.58	N	004780	500	79 억		537686	N	N	0	N	00	N
148	20231204	140150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	10	2	0.24	48030105	11721	65.90	4065	4130	4065	5340	2880	4110	4097.78	3.38	0	-89	4146	4127	4091	4072	4036	4137	4082	80	1230	500	2950	5	1	15903199	655	6.75	0.50	12	0.07	610.00	8206.00	5140	20230118	-19.84	3720	20231004	10.75	5140	-19.84	20230118	3720	10.75	20231004	5140	-19.84	20230118	3720	10.75	20231004	1.58	N	004780	500	79 억		537686	N	N	0	N	00	N
149	20231204	130150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	10	2	0.24	39010245	9533	53.60	4065	4120	4065	5340	2880	4110	4092.13	3.38	0	-97	4146	4127	4091	4072	4036	4137	4082	80	1230	500	2950	5	1	15903199	655	6.75	0.50	12	0.06	610.00	8206.00	5140	20230118	-19.84	3720	20231004	10.75	5140	-19.84	20230118	3720	10.75	20231004	5140	-19.84	20230118	3720	10.75	20231004	1.58	N	004780	500	79 억		537686	N	N	0	N	00	N
150	20231204	120149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-25	5	-0.61	32515905	7949	44.69	4065	4120	4065	5340	2880	4110	4090.57	3.38	0	-101	4146	4127	4091	4072	4036	4137	4082	80	1230	500	2950	5	1	15903199	650	6.70	0.50	12	0.05	610.00	8206.00	5140	20230118	-20.53	3720	20231004	9.81	5140	-20.53	20230118	3720	9.81	20231004	5140	-20.53	20230118	3720	9.81	20231004	1.58	N	004780	500	79 억		537686	N	N	0	N	00	N
151	20231204	110150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-15	5	-0.36	30399245	7432	41.79	4065	4120	4065	5340	2880	4110	4090.32	3.38	0	-104	4146	4127	4091	4072	4036	4137	4082	80	1230	500	2950	5	1	15903199	651	6.71	0.50	12	0.05	610.00	8206.00	5140	20230118	-20.33	3720	20231004	10.08	5140	-20.33	20230118	3720	10.08	20231004	5140	-20.33	20230118	3720	10.08	20231004	1.58	N	004780	500	79 억		537686	N	N	0	N	00	N
152	20231204	100150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-45	5	-1.09	24720265	6040	33.96	4065	4120	4065	5340	2880	4110	4092.76	3.38	0	-370	4146	4127	4091	4072	4036	4137	4082	80	1230	500	2950	5	1	15903199	646	6.66	0.50	12	0.04	610.00	8206.00	5140	20230118	-20.91	3720	20231004	9.27	5140	-20.91	20230118	3720	9.27	20231004	5140	-20.91	20230118	3720	9.27	20231004	1.58	N	004780	500	79 억		537686	N	N	0	N	00	N
153	20231204	090149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-5	5	-0.12	3066445	753	4.23	4065	4110	4065	5340	2880	4110	4072.30	3.38	0	0	4146	4127	4091	4072	4036	4137	4082	80	1230	500	2950	5	1	15903199	653	6.73	0.50	12	0.00	610.00	8206.00	5140	20230118	-20.14	3720	20231004	10.35	5140	-20.14	20230118	3720	10.35	20231004	5140	-20.14	20230118	3720	10.35	20231004	1.58	N	004780	500	79 억		537686	N	N	0	N	00	N
154	20231201	160150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	35	2	0.86	72533315	17785	240.50	4075	4110	4055	5290	2855	4075	4078.33	3.38	0	-169	4108	4091	4068	4051	4028	4100	4060	80	1215	500	2930	5	1	15903199	654	6.74	0.50	12	0.11	610.00	8206.00	5140	20230118	-20.04	3720	20231004	10.48	5140	-20.04	20230118	3720	10.48	20231004	5140	-20.04	20230118	3720	10.48	20231004	1.58	N	004780	500	79 억		537856	N	N	0	N	00	N
155	20231201	150150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	30	2	0.74	69460930	17037	230.39	4075	4110	4055	5290	2855	4075	4077.06	3.38	0	-53	4108	4091	4068	4051	4028	4100	4060	80	1215	500	2930	5	1	15903199	653	6.73	0.50	12	0.11	610.00	8206.00	5140	20230118	-20.14	3720	20231004	10.35	5140	-20.14	20230118	3720	10.35	20231004	5140	-20.14	20230118	3720	10.35	20231004	1.58	N	004780	500	79 억		537856	N	N	0	N	00	N
156	20231201	140149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	20	2	0.49	63405470	15561	210.43	4075	4100	4055	5290	2855	4075	4074.64	3.38	0	-19	4108	4091	4068	4051	4028	4100	4060	80	1215	500	2930	5	1	15903199	651	6.71	0.50	12	0.10	610.00	8206.00	5140	20230118	-20.33	3720	20231004	10.08	5140	-20.33	20230118	3720	10.08	20231004	5140	-20.33	20230118	3720	10.08	20231004	1.58	N	004780	500	79 억		537856	N	N	0	N	00	N
157	20231201	130148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	25	2	0.61	43097455	10573	142.97	4075	4100	4055	5290	2855	4075	4076.18	3.38	0	-18	4108	4091	4068	4051	4028	4100	4060	80	1215	500	2930	5	1	15903199	652	6.72	0.50	12	0.07	610.00	8206.00	5140	20230118	-20.23	3720	20231004	10.22	5140	-20.23	20230118	3720	10.22	20231004	5140	-20.23	20230118	3720	10.22	20231004	1.58	N	004780	500	79 억		537856	N	N	0	N	00	N
158	20231201	120150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	5	2	0.12	37828545	9284	125.54	4075	4100	4055	5290	2855	4075	4074.60	3.38	0	-22	4108	4091	4068	4051	4028	4100	4060	80	1215	500	2930	5	1	15903199	649	6.69	0.50	12	0.06	610.00	8206.00	5140	20230118	-20.62	3720	20231004	9.68	5140	-20.62	20230118	3720	9.68	20231004	5140	-20.62	20230118	3720	9.68	20231004	1.58	N	004780	500	79 억		537856	N	N	0	N	00	N
159	20231201	110149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	5	2	0.12	24563165	6024	81.46	4075	4100	4055	5290	2855	4075	4077.55	3.38	0	-25	4108	4091	4068	4051	4028	4100	4060	80	1215	500	2930	5	1	15903199	649	6.69	0.50	12	0.04	610.00	8206.00	5140	20230118	-20.62	3720	20231004	9.68	5140	-20.62	20230118	3720	9.68	20231004	5140	-20.62	20230118	3720	9.68	20231004	1.58	N	004780	500	79 억		537856	N	N	0	N	00	N
160	20231201	100150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	5	2	0.12	14917025	3656	49.44	4075	4100	4055	5290	2855	4075	4080.15	3.38	0	-81	4108	4091	4068	4051	4028	4100	4060	80	1215	500	2930	5	1	15903199	649	6.69	0.50	12	0.02	610.00	8206.00	5140	20230118	-20.62	3720	20231004	9.68	5140	-20.62	20230118	3720	9.68	20231004	5140	-20.62	20230118	3720	9.68	20231004	1.58	N	004780	500	79 억		537856	N	N	0	N	00	N
161	20231201	090149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	15	2	0.37	1500110	368	4.98	4075	4090	4075	5290	2855	4075	4076.39	3.38	0	-6	4108	4091	4068	4051	4028	4100	4060	80	1215	500	2930	5	1	15903199	650	6.70	0.50	12	0.00	610.00	8206.00	5140	20230118	-20.43	3720	20231004	9.95	5140	-20.43	20230118	3720	9.95	20231004	5140	-20.43	20230118	3720	9.95	20231004	1.58	N	004780	500	79 억		537856	N	N	0	N	00	N