KissMeData/038010/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	160504	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	8460	150	2	1.81	689817920	82268	50.50	8300	8470	8250	10800	5820	8310	8385.13	1.58	27853	26494	8770	8540	8350	8120	7930	8445	8025	45	2490	500	5810	10	1	9000000	761	7.04	0.88	12	0.91	1201.00	9636.00	11430	20230712	-25.98	6350	20231005	33.23	11430	-25.98	20230712	6350	33.23	20231005	11430	-25.98	20230712	6350	33.23	20231005	7.01	N	038010	500	45 억		142593	N	N	0	N	00	N
3	20231229	150501	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	8460	150	2	1.81	689817920	82268	50.50	8300	8470	8250	10800	5820	8310	8385.13	1.58	27853	26494	8770	8540	8350	8120	7930	8445	8025	45	2490	500	5810	10	1	9000000	761	7.04	0.88	12	0.91	1201.00	9636.00	11430	20230712	-25.98	6350	20231005	33.23	11430	-25.98	20230712	6350	33.23	20231005	11430	-25.98	20230712	6350	33.23	20231005	7.01	N	038010	500	45 억		142593	N	N	0	N	00	N
4	20231229	140501	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	8460	150	2	1.81	689817920	82268	50.50	8300	8470	8250	10800	5820	8310	8385.13	1.58	27853	26494	8770	8540	8350	8120	7930	8445	8025	45	2490	500	5810	10	1	9000000	761	7.04	0.88	12	0.91	1201.00	9636.00	11430	20230712	-25.98	6350	20231005	33.23	11430	-25.98	20230712	6350	33.23	20231005	11430	-25.98	20230712	6350	33.23	20231005	7.01	N	038010	500	45 억		142593	N	N	0	N	00	N
5	20231229	130501	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	8460	150	2	1.81	689817920	82268	50.50	8300	8470	8250	10800	5820	8310	8385.13	1.58	27853	26494	8770	8540	8350	8120	7930	8445	8025	45	2490	500	5810	10	1	9000000	761	7.04	0.88	12	0.91	1201.00	9636.00	11430	20230712	-25.98	6350	20231005	33.23	11430	-25.98	20230712	6350	33.23	20231005	11430	-25.98	20230712	6350	33.23	20231005	7.01	N	038010	500	45 억		142593	N	N	0	N	00	N
6	20231229	120501	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	8460	150	2	1.81	689817920	82268	50.50	8300	8470	8250	10800	5820	8310	8385.13	1.58	27853	26494	8770	8540	8350	8120	7930	8445	8025	45	2490	500	5810	10	1	9000000	761	7.04	0.88	12	0.91	1201.00	9636.00	11430	20230712	-25.98	6350	20231005	33.23	11430	-25.98	20230712	6350	33.23	20231005	11430	-25.98	20230712	6350	33.23	20231005	7.01	N	038010	500	45 억		142593	N	N	0	N	00	N
7	20231229	110443	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	8460	150	2	1.81	689817920	82268	50.50	8300	8470	8250	10800	5820	8310	8385.13	1.58	27853	26494	8770	8540	8350	8120	7930	8445	8025	45	2490	500	5810	10	1	9000000	761	7.04	0.88	12	0.91	1201.00	9636.00	11430	20230712	-25.98	6350	20231005	33.23	11430	-25.98	20230712	6350	33.23	20231005	11430	-25.98	20230712	6350	33.23	20231005	7.01	N	038010	500	45 억		142593	N	N	0	N	00	N
8	20231229	100446	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	8460	150	2	1.81	689817920	82268	50.50	8300	8470	8250	10800	5820	8310	8385.13	1.58	27853	26494	8770	8540	8350	8120	7930	8445	8025	45	2490	500	5810	10	1	9000000	761	7.04	0.88	12	0.91	1201.00	9636.00	11430	20230712	-25.98	6350	20231005	33.23	11430	-25.98	20230712	6350	33.23	20231005	11430	-25.98	20230712	6350	33.23	20231005	7.01	N	038010	500	45 억		142593	N	N	0	N	00	N
9	20231229	090446	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	8460	150	2	1.81	689817920	82268	50.50	8300	8470	8250	10800	5820	8310	8385.13	1.58	27853	26494	8770	8540	8350	8120	7930	8445	8025	45	2490	500	5810	10	1	9000000	761	7.04	0.88	12	0.91	1201.00	9636.00	11430	20230712	-25.98	6350	20231005	33.23	11430	-25.98	20230712	6350	33.23	20231005	11430	-25.98	20230712	6350	33.23	20231005	7.01	N	038010	500	45 억		142593	N	N	0	N	00	N
10	20231228	160442	57	100.00	KOSDAQ		금속	N	N	N	N		N	8460	150	2	1.81	689051000	82177	50.44	8300	8470	8250	10800	5820	8310	8385.13	1.27	0	26494	8770	8540	8350	8120	7930	8445	8025	45	2490	500	5810	10	1	9000000	761	7.04	0.88	12	0.91	1201.00	9636.00	11430	20230712	-25.98	6350	20231005	33.23	11430	-25.98	20230712	6350	33.23	20231005	11430	-25.98	20230712	6350	33.23	20231005	7.01	N	038010	500	45 억		114740	N	N	0	N	00	N
11	20231228	150446	57	100.00	KOSDAQ		금속	N	N	N	N		N	8400	90	2	1.08	620018600	73990	45.41	8300	8470	8250	10800	5820	8310	8379.94	1.27	0	21440	8770	8540	8350	8120	7930	8445	8025	45	2490	500	5810	10	1	9000000	756	6.99	0.87	12	0.82	1201.00	9636.00	11430	20230712	-26.51	6350	20231005	32.28	11430	-26.51	20230712	6350	32.28	20231005	11430	-26.51	20230712	6350	32.28	20231005	7.01	N	038010	500	45 억		114740	N	N	0	N	00	N
12	20231228	140441	57	100.00	KOSDAQ		금속	N	N	N	N		N	8440	130	2	1.56	542722310	64807	39.78	8300	8470	8250	10800	5820	8310	8374.63	1.27	0	19074	8770	8540	8350	8120	7930	8445	8025	45	2490	500	5810	10	1	9000000	760	7.03	0.88	12	0.72	1201.00	9636.00	11430	20230712	-26.16	6350	20231005	32.91	11430	-26.16	20230712	6350	32.91	20231005	11430	-26.16	20230712	6350	32.91	20231005	7.01	N	038010	500	45 억		114740	N	N	0	N	00	N
13	20231228	130442	57	100.00	KOSDAQ		금속	N	N	N	N		N	8440	130	2	1.56	515341140	61560	37.79	8300	8470	8250	10800	5820	8310	8371.55	1.27	0	19339	8770	8540	8350	8120	7930	8445	8025	45	2490	500	5810	10	1	9000000	760	7.03	0.88	12	0.68	1201.00	9636.00	11430	20230712	-26.16	6350	20231005	32.91	11430	-26.16	20230712	6350	32.91	20231005	11430	-26.16	20230712	6350	32.91	20231005	7.01	N	038010	500	45 억		114740	N	N	0	N	00	N
14	20231228	120444	57	100.00	KOSDAQ		금속	N	N	N	N		N	8420	110	2	1.32	444242440	53138	32.62	8300	8440	8250	10800	5820	8310	8360.34	1.27	0	19319	8770	8540	8350	8120	7930	8445	8025	45	2490	500	5810	10	1	9000000	758	7.01	0.87	12	0.59	1201.00	9636.00	11430	20230712	-26.33	6350	20231005	32.60	11430	-26.33	20230712	6350	32.60	20231005	11430	-26.33	20230712	6350	32.60	20231005	7.01	N	038010	500	45 억		114740	N	N	0	N	00	N
15	20231228	110443	57	100.00	KOSDAQ		금속	N	N	N	N		N	8410	100	2	1.20	411257820	49212	30.21	8300	8440	8250	10800	5820	8310	8357.04	1.27	0	19591	8770	8540	8350	8120	7930	8445	8025	45	2490	500	5810	10	1	9000000	757	7.00	0.87	12	0.55	1201.00	9636.00	11430	20230712	-26.42	6350	20231005	32.44	11430	-26.42	20230712	6350	32.44	20231005	11430	-26.42	20230712	6350	32.44	20231005	7.01	N	038010	500	45 억		114740	N	N	0	N	00	N
16	20231228	100441	57	100.00	KOSDAQ		금속	N	N	N	N		N	8390	80	2	0.96	254352870	30556	18.76	8300	8420	8250	10800	5820	8310	8324.24	1.27	0	11153	8770	8540	8350	8120	7930	8445	8025	45	2490	500	5810	10	1	9000000	755	6.99	0.87	12	0.34	1201.00	9636.00	11430	20230712	-26.60	6350	20231005	32.13	11430	-26.60	20230712	6350	32.13	20231005	11430	-26.60	20230712	6350	32.13	20231005	7.01	N	038010	500	45 억		114740	N	N	0	N	00	N
17	20231228	090441	57	100.00	KOSDAQ		금속	N	N	N	N		N	8250	-60	5	-0.72	49738920	6009	3.69	8300	8330	8250	10800	5820	8310	8276.36	1.27	0	2369	8770	8540	8350	8120	7930	8445	8025	45	2490	500	5810	10	1	9000000	743	6.87	0.86	12	0.07	1201.00	9636.00	11430	20230712	-27.82	6350	20231005	29.92	11430	-27.82	20230712	6350	29.92	20231005	11430	-27.82	20230712	6350	29.92	20231005	7.01	N	038010	500	45 억		114740	N	N	0	N	00	N
18	20231227	160439	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	-310	5	-3.60	1349584440	162694	178.22	8580	8580	8160	11200	6040	8620	8295.18	1.45	0	-16815	8806	8712	8606	8512	8406	8760	8560	45	2580	500	6030	10	1	9000000	748	6.92	0.86	12	1.81	1201.00	9636.00	11430	20230712	-27.30	6350	20231005	30.87	11430	-27.30	20230712	6350	30.87	20231005	11430	-27.30	20230712	6350	30.87	20231005	6.90	N	038010	500	45 억		130753	N	N	0	N	00	N
19	20231227	150445	57	100.00	KOSDAQ		금속	N	N	N	N		N	8290	-330	5	-3.83	1323341380	159536	174.77	8580	8580	8160	11200	6040	8620	8294.94	1.45	0	-16570	8806	8712	8606	8512	8406	8760	8560	45	2580	500	6030	10	1	9000000	746	6.90	0.86	12	1.77	1201.00	9636.00	11430	20230712	-27.47	6350	20231005	30.55	11430	-27.47	20230712	6350	30.55	20231005	11430	-27.47	20230712	6350	30.55	20231005	6.90	N	038010	500	45 억		130753	N	N	0	N	00	N
20	20231227	140444	57	100.00	KOSDAQ		금속	N	N	N	N		N	8320	-300	5	-3.48	1221513760	147251	161.31	8580	8580	8160	11200	6040	8620	8295.45	1.45	0	-19343	8806	8712	8606	8512	8406	8760	8560	45	2580	500	6030	10	1	9000000	749	6.93	0.86	12	1.64	1201.00	9636.00	11430	20230712	-27.21	6350	20231005	31.02	11430	-27.21	20230712	6350	31.02	20231005	11430	-27.21	20230712	6350	31.02	20231005	6.90	N	038010	500	45 억		130753	N	N	0	N	00	N
21	20231227	130439	57	100.00	KOSDAQ		금속	N	N	N	N		N	8260	-360	5	-4.18	1150818060	138738	151.98	8580	8580	8160	11200	6040	8620	8294.90	1.45	0	-17320	8806	8712	8606	8512	8406	8760	8560	45	2580	500	6030	10	1	9000000	743	6.88	0.86	12	1.54	1201.00	9636.00	11430	20230712	-27.73	6350	20231005	30.08	11430	-27.73	20230712	6350	30.08	20231005	11430	-27.73	20230712	6350	30.08	20231005	6.90	N	038010	500	45 억		130753	N	N	0	N	00	N
22	20231227	120439	57	100.00	KOSDAQ		금속	N	N	N	N		N	8250	-370	5	-4.29	1009061300	121653	133.27	8580	8580	8160	11200	6040	8620	8294.59	1.45	0	-20398	8806	8712	8606	8512	8406	8760	8560	45	2580	500	6030	10	1	9000000	743	6.87	0.86	12	1.35	1201.00	9636.00	11430	20230712	-27.82	6350	20231005	29.92	11430	-27.82	20230712	6350	29.92	20231005	11430	-27.82	20230712	6350	29.92	20231005	6.90	N	038010	500	45 억		130753	N	N	0	N	00	N
23	20231227	110442	57	100.00	KOSDAQ		금속	N	N	N	N		N	8250	-370	5	-4.29	950583300	114572	125.51	8580	8580	8160	11200	6040	8620	8296.82	1.45	0	-19891	8806	8712	8606	8512	8406	8760	8560	45	2580	500	6030	10	1	9000000	743	6.87	0.86	12	1.27	1201.00	9636.00	11430	20230712	-27.82	6350	20231005	29.92	11430	-27.82	20230712	6350	29.92	20231005	11430	-27.82	20230712	6350	29.92	20231005	6.90	N	038010	500	45 억		130753	N	N	0	N	00	N
24	20231227	100443	57	100.00	KOSDAQ		금속	N	N	N	N		N	8250	-370	5	-4.29	712026000	85528	93.69	8580	8580	8210	11200	6040	8620	8325.06	1.45	0	-14596	8806	8712	8606	8512	8406	8760	8560	45	2580	500	6030	10	1	9000000	743	6.87	0.86	12	0.95	1201.00	9636.00	11430	20230712	-27.82	6350	20231005	29.92	11430	-27.82	20230712	6350	29.92	20231005	11430	-27.82	20230712	6350	29.92	20231005	6.90	N	038010	500	45 억		130753	N	N	0	N	00	N
25	20231227	090443	57	100.00	KOSDAQ		금속	N	N	N	N		N	8390	-230	5	-2.67	120093520	14172	15.52	8580	8580	8390	11200	6040	8620	8474.00	1.45	0	1140	8806	8712	8606	8512	8406	8760	8560	45	2580	500	6030	10	1	9000000	755	6.99	0.87	12	0.16	1201.00	9636.00	11430	20230712	-26.60	6350	20231005	32.13	11430	-26.60	20230712	6350	32.13	20231005	11430	-26.60	20230712	6350	32.13	20231005	6.90	N	038010	500	45 억		130753	N	N	0	N	00	N
26	20231226	160444	57	100.00	KOSDAQ		금속	N	N	N	N		N	8620	50	2	0.58	727828320	84408	73.33	8540	8700	8500	11140	6000	8570	8622.75	1.29	0	14703	8890	8730	8640	8480	8390	8685	8435	45	2570	500	5990	10	1	9000000	776	7.18	0.89	12	0.94	1201.00	9636.00	11430	20230712	-24.58	6350	20231005	35.75	11430	-24.58	20230712	6350	35.75	20231005	11430	-24.58	20230712	6350	35.75	20231005	6.39	N	038010	500	45 억		115984	N	N	0	N	00	N
27	20231226	150441	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	100	2	1.17	659360040	76480	66.45	8540	8700	8500	11140	6000	8570	8621.34	1.29	0	14269	8890	8730	8640	8480	8390	8685	8435	45	2570	500	5990	10	1	9000000	780	7.22	0.90	12	0.85	1201.00	9636.00	11430	20230712	-24.15	6350	20231005	36.54	11430	-24.15	20230712	6350	36.54	20231005	11430	-24.15	20230712	6350	36.54	20231005	6.39	N	038010	500	45 억		115984	N	N	0	N	00	N
28	20231226	140443	57	100.00	KOSDAQ		금속	N	N	N	N		N	8640	70	2	0.82	546357520	63431	55.11	8540	8700	8500	11140	6000	8570	8613.42	1.29	0	9206	8890	8730	8640	8480	8390	8685	8435	45	2570	500	5990	10	1	9000000	778	7.19	0.90	12	0.70	1201.00	9636.00	11430	20230712	-24.41	6350	20231005	36.06	11430	-24.41	20230712	6350	36.06	20231005	11430	-24.41	20230712	6350	36.06	20231005	6.39	N	038010	500	45 억		115984	N	N	0	N	00	N
29	20231226	130443	57	100.00	KOSDAQ		금속	N	N	N	N		N	8640	70	2	0.82	504583180	58596	50.91	8540	8700	8500	11140	6000	8570	8611.22	1.29	0	8901	8890	8730	8640	8480	8390	8685	8435	45	2570	500	5990	10	1	9000000	778	7.19	0.90	12	0.65	1201.00	9636.00	11430	20230712	-24.41	6350	20231005	36.06	11430	-24.41	20230712	6350	36.06	20231005	11430	-24.41	20230712	6350	36.06	20231005	6.39	N	038010	500	45 억		115984	N	N	0	N	00	N
30	20231226	120442	57	100.00	KOSDAQ		금속	N	N	N	N		N	8620	50	2	0.58	462581450	53726	46.68	8540	8700	8500	11140	6000	8570	8610.01	1.29	0	9027	8890	8730	8640	8480	8390	8685	8435	45	2570	500	5990	10	1	9000000	776	7.18	0.89	12	0.60	1201.00	9636.00	11430	20230712	-24.58	6350	20231005	35.75	11430	-24.58	20230712	6350	35.75	20231005	11430	-24.58	20230712	6350	35.75	20231005	6.39	N	038010	500	45 억		115984	N	N	0	N	00	N
31	20231226	110445	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	100	2	1.17	412638420	47951	41.66	8540	8700	8500	11140	6000	8570	8605.42	1.29	0	8968	8890	8730	8640	8480	8390	8685	8435	45	2570	500	5990	10	1	9000000	780	7.22	0.90	12	0.53	1201.00	9636.00	11430	20230712	-24.15	6350	20231005	36.54	11430	-24.15	20230712	6350	36.54	20231005	11430	-24.15	20230712	6350	36.54	20231005	6.39	N	038010	500	45 억		115984	N	N	0	N	00	N
32	20231226	100442	57	100.00	KOSDAQ		금속	N	N	N	N		N	8630	60	2	0.70	242182640	28273	24.56	8540	8630	8500	11140	6000	8570	8565.86	1.29	0	4683	8890	8730	8640	8480	8390	8685	8435	45	2570	500	5990	10	1	9000000	777	7.19	0.90	12	0.31	1201.00	9636.00	11430	20230712	-24.50	6350	20231005	35.91	11430	-24.50	20230712	6350	35.91	20231005	11430	-24.50	20230712	6350	35.91	20231005	6.39	N	038010	500	45 억		115984	N	N	0	N	00	N
33	20231226	090443	57	100.00	KOSDAQ		금속	N	N	N	N		N	8570	0	3	0.00	22150180	2590	2.25	8540	8630	8540	11140	6000	8570	8552.19	1.29	0	-13	8890	8730	8640	8480	8390	8685	8435	45	2570	500	5990	10	1	9000000	771	7.14	0.89	12	0.03	1201.00	9636.00	11430	20230712	-25.02	6350	20231005	34.96	11430	-25.02	20230712	6350	34.96	20231005	11430	-25.02	20230712	6350	34.96	20231005	6.39	N	038010	500	45 억		115984	N	N	0	N	00	N
34	20231222	160437	57	100.00	KOSDAQ		금속	N	N	N	N		N	8570	-230	5	-2.61	985330560	114531	53.07	8800	8800	8550	11440	6160	8800	8603.19	1.50	0	-19397	9093	8946	8813	8666	8533	8880	8600	45	2640	500	6160	10	1	9000000	771	7.14	0.89	12	1.27	1201.00	9636.00	11430	20230712	-25.02	6350	20231005	34.96	11430	-25.02	20230712	6350	34.96	20231005	11430	-25.02	20230712	6350	34.96	20231005	6.11	N	038010	500	45 억		135171	N	N	0	N	00	N
35	20231222	150437	57	100.00	KOSDAQ		금속	N	N	N	N		N	8600	-200	5	-2.27	869927380	101060	46.83	8800	8800	8550	11440	6160	8800	8608.03	1.50	0	-18024	9093	8946	8813	8666	8533	8880	8600	45	2640	500	6160	10	1	9000000	774	7.16	0.89	12	1.12	1201.00	9636.00	11430	20230712	-24.76	6350	20231005	35.43	11430	-24.76	20230712	6350	35.43	20231005	11430	-24.76	20230712	6350	35.43	20231005	6.11	N	038010	500	45 억		135171	N	N	0	N	00	N
36	20231222	140434	57	100.00	KOSDAQ		금속	N	N	N	N		N	8600	-200	5	-2.27	767413390	89114	41.30	8800	8800	8550	11440	6160	8800	8611.59	1.50	0	-16762	9093	8946	8813	8666	8533	8880	8600	45	2640	500	6160	10	1	9000000	774	7.16	0.89	12	0.99	1201.00	9636.00	11430	20230712	-24.76	6350	20231005	35.43	11430	-24.76	20230712	6350	35.43	20231005	11430	-24.76	20230712	6350	35.43	20231005	6.11	N	038010	500	45 억		135171	N	N	0	N	00	N
37	20231222	130433	57	100.00	KOSDAQ		금속	N	N	N	N		N	8620	-180	5	-2.05	684773330	79489	36.84	8800	8800	8550	11440	6160	8800	8614.69	1.50	0	-15823	9093	8946	8813	8666	8533	8880	8600	45	2640	500	6160	10	1	9000000	776	7.18	0.89	12	0.88	1201.00	9636.00	11430	20230712	-24.58	6350	20231005	35.75	11430	-24.58	20230712	6350	35.75	20231005	11430	-24.58	20230712	6350	35.75	20231005	6.11	N	038010	500	45 억		135171	N	N	0	N	00	N
38	20231222	120433	57	100.00	KOSDAQ		금속	N	N	N	N		N	8620	-180	5	-2.05	668818240	77637	35.98	8800	8800	8550	11440	6160	8800	8614.68	1.50	0	-15265	9093	8946	8813	8666	8533	8880	8600	45	2640	500	6160	10	1	9000000	776	7.18	0.89	12	0.86	1201.00	9636.00	11430	20230712	-24.58	6350	20231005	35.75	11430	-24.58	20230712	6350	35.75	20231005	11430	-24.58	20230712	6350	35.75	20231005	6.11	N	038010	500	45 억		135171	N	N	0	N	00	N
39	20231222	110435	57	100.00	KOSDAQ		금속	N	N	N	N		N	8620	-180	5	-2.05	604995220	70210	32.54	8800	8800	8550	11440	6160	8800	8616.94	1.50	0	-14957	9093	8946	8813	8666	8533	8880	8600	45	2640	500	6160	10	1	9000000	776	7.18	0.89	12	0.78	1201.00	9636.00	11430	20230712	-24.58	6350	20231005	35.75	11430	-24.58	20230712	6350	35.75	20231005	11430	-24.58	20230712	6350	35.75	20231005	6.11	N	038010	500	45 억		135171	N	N	0	N	00	N
40	20231222	100433	57	100.00	KOSDAQ		금속	N	N	N	N		N	8600	-200	5	-2.27	460995910	53435	24.76	8800	8800	8560	11440	6160	8800	8627.23	1.50	0	-15715	9093	8946	8813	8666	8533	8880	8600	45	2640	500	6160	10	1	9000000	774	7.16	0.89	12	0.59	1201.00	9636.00	11430	20230712	-24.76	6350	20231005	35.43	11430	-24.76	20230712	6350	35.43	20231005	11430	-24.76	20230712	6350	35.43	20231005	6.11	N	038010	500	45 억		135171	N	N	0	N	00	N
41	20231222	090433	57	100.00	KOSDAQ		금속	N	N	N	N		N	8700	-100	5	-1.14	50785250	5808	2.69	8800	8800	8660	11440	6160	8800	8744.02	1.50	0	-2168	9093	8946	8813	8666	8533	8880	8600	45	2640	500	6160	10	1	9000000	783	7.24	0.90	12	0.06	1201.00	9636.00	11430	20230712	-23.88	6350	20231005	37.01	11430	-23.88	20230712	6350	37.01	20231005	11430	-23.88	20230712	6350	37.01	20231005	6.11	N	038010	500	45 억		135171	N	N	0	N	00	N
42	20231221	160432	57	100.00	KOSDAQ		금속	N	N	N	N		N	8800	-130	5	-1.46	1893027310	215096	81.98	8850	8960	8680	11600	6260	8930	8800.85	1.80	0	-26634	9256	9092	8826	8662	8396	9175	8745	45	2670	500	6250	10	1	9000000	792	7.33	0.91	12	2.39	1201.00	9636.00	11430	20230712	-23.01	6350	20231005	38.58	11430	-23.01	20230712	6350	38.58	20231005	11430	-23.01	20230712	6350	38.58	20231005	5.93	N	038010	500	45 억		162226	N	N	0	N	00	N
43	20231221	150433	57	100.00	KOSDAQ		금속	N	N	N	N		N	8710	-220	5	-2.46	1590631110	180597	68.83	8850	8960	8690	11600	6260	8930	8807.63	1.80	0	-17035	9256	9092	8826	8662	8396	9175	8745	45	2670	500	6250	10	1	9000000	784	7.25	0.90	12	2.01	1201.00	9636.00	11430	20230712	-23.80	6350	20231005	37.17	11430	-23.80	20230712	6350	37.17	20231005	11430	-23.80	20230712	6350	37.17	20231005	5.93	N	038010	500	45 억		162226	N	N	0	N	00	N
44	20231221	140431	57	100.00	KOSDAQ		금속	N	N	N	N		N	8750	-180	5	-2.02	1351369700	153168	58.37	8850	8960	8720	11600	6260	8930	8822.79	1.80	0	-9851	9256	9092	8826	8662	8396	9175	8745	45	2670	500	6250	10	1	9000000	788	7.29	0.91	12	1.70	1201.00	9636.00	11430	20230712	-23.45	6350	20231005	37.80	11430	-23.45	20230712	6350	37.80	20231005	11430	-23.45	20230712	6350	37.80	20231005	5.93	N	038010	500	45 억		162226	N	N	0	N	00	N
45	20231221	130433	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	-160	5	-1.79	1257779500	142475	54.30	8850	8960	8720	11600	6260	8930	8828.07	1.80	0	-7973	9256	9092	8826	8662	8396	9175	8745	45	2670	500	6250	10	1	9000000	789	7.30	0.91	12	1.58	1201.00	9636.00	11430	20230712	-23.27	6350	20231005	38.11	11430	-23.27	20230712	6350	38.11	20231005	11430	-23.27	20230712	6350	38.11	20231005	5.93	N	038010	500	45 억		162226	N	N	0	N	00	N
46	20231221	120433	57	100.00	KOSDAQ		금속	N	N	N	N		N	8820	-110	5	-1.23	1121756410	126939	48.38	8850	8960	8740	11600	6260	8930	8836.97	1.80	0	-7501	9256	9092	8826	8662	8396	9175	8745	45	2670	500	6250	10	1	9000000	794	7.34	0.92	12	1.41	1201.00	9636.00	11430	20230712	-22.83	6350	20231005	38.90	11430	-22.83	20230712	6350	38.90	20231005	11430	-22.83	20230712	6350	38.90	20231005	5.93	N	038010	500	45 억		162226	N	N	0	N	00	N
47	20231221	110434	57	100.00	KOSDAQ		금속	N	N	N	N		N	8840	-90	5	-1.01	1006079020	113751	43.35	8850	8960	8750	11600	6260	8930	8844.57	1.80	0	-8876	9256	9092	8826	8662	8396	9175	8745	45	2670	500	6250	10	1	9000000	796	7.36	0.92	12	1.26	1201.00	9636.00	11430	20230712	-22.66	6350	20231005	39.21	11430	-22.66	20230712	6350	39.21	20231005	11430	-22.66	20230712	6350	39.21	20231005	5.93	N	038010	500	45 억		162226	N	N	0	N	00	N
48	20231221	100430	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	-70	5	-0.78	386006770	43443	16.56	8850	8960	8780	11600	6260	8930	8885.36	1.80	0	-9245	9256	9092	8826	8662	8396	9175	8745	45	2670	500	6250	10	1	9000000	797	7.38	0.92	12	0.48	1201.00	9636.00	11430	20230712	-22.48	6350	20231005	39.53	11430	-22.48	20230712	6350	39.53	20231005	11430	-22.48	20230712	6350	39.53	20231005	5.93	N	038010	500	45 억		162226	N	N	0	N	00	N
49	20231221	090433	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	-50	5	-0.56	51661630	5837	2.22	8850	8920	8780	11600	6260	8930	8850.69	1.80	0	-1977	9256	9092	8826	8662	8396	9175	8745	45	2670	500	6250	10	1	9000000	799	7.39	0.92	12	0.06	1201.00	9636.00	11430	20230712	-22.31	6350	20231005	39.84	11430	-22.31	20230712	6350	39.84	20231005	11430	-22.31	20230712	6350	39.84	20231005	5.93	N	038010	500	45 억		162226	N	N	0	N	00	N
50	20231220	160433	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	350	2	4.08	2297090290	260140	272.23	8620	8990	8560	11150	6010	8580	8829.40	1.81	0	-5749	8866	8722	8596	8452	8326	8660	8390	45	2570	500	6000	10	1	9000000	804	7.44	0.93	12	2.89	1201.00	9636.00	11430	20230712	-21.87	6350	20231005	40.63	11430	-21.87	20230712	6350	40.63	20231005	11430	-21.87	20230712	6350	40.63	20231005	5.99	N	038010	500	45 억		162592	N	N	0	N	00	N
51	20231220	150457	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	340	2	3.96	1968281120	223370	233.75	8620	8990	8560	11150	6010	8580	8811.90	1.81	0	1466	8866	8722	8596	8452	8326	8660	8390	45	2570	500	6000	10	1	9000000	803	7.43	0.93	12	2.48	1201.00	9636.00	11430	20230712	-21.96	6350	20231005	40.47	11430	-21.96	20230712	6350	40.47	20231005	11430	-21.96	20230712	6350	40.47	20231005	5.99	N	038010	500	45 억		162592	N	N	0	N	00	N
52	20231220	140501	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	310	2	3.61	1598404840	181680	190.12	8620	8990	8560	11150	6010	8580	8798.09	1.81	0	15212	8866	8722	8596	8452	8326	8660	8390	45	2570	500	6000	10	1	9000000	800	7.40	0.92	12	2.02	1201.00	9636.00	11430	20230712	-22.22	6350	20231005	40.00	11430	-22.22	20230712	6350	40.00	20231005	11430	-22.22	20230712	6350	40.00	20231005	5.99	N	038010	500	45 억		162592	N	N	0	N	00	N
53	20231220	130458	57	100.00	KOSDAQ		금속	N	N	N	N		N	8710	130	2	1.52	675088760	77648	81.26	8620	8760	8560	11150	6010	8580	8694.43	1.81	0	22100	8866	8722	8596	8452	8326	8660	8390	45	2570	500	6000	10	1	9000000	784	7.25	0.90	12	0.86	1201.00	9636.00	11430	20230712	-23.80	6350	20231005	37.17	11430	-23.80	20230712	6350	37.17	20231005	11430	-23.80	20230712	6350	37.17	20231005	5.99	N	038010	500	45 억		162592	N	N	0	N	00	N
54	20231220	120431	57	100.00	KOSDAQ		금속	N	N	N	N		N	8720	140	2	1.63	547828890	63052	65.98	8620	8760	8560	11150	6010	8580	8688.77	1.81	0	20579	8866	8722	8596	8452	8326	8660	8390	45	2570	500	6000	10	1	9000000	785	7.26	0.90	12	0.70	1201.00	9636.00	11430	20230712	-23.71	6350	20231005	37.32	11430	-23.71	20230712	6350	37.32	20231005	11430	-23.71	20230712	6350	37.32	20231005	5.99	N	038010	500	45 억		162592	N	N	0	N	00	N
55	20231220	110433	57	100.00	KOSDAQ		금속	N	N	N	N		N	8710	130	2	1.52	472167530	54367	56.89	8620	8760	8560	11150	6010	8580	8685.10	1.81	0	19871	8866	8722	8596	8452	8326	8660	8390	45	2570	500	6000	10	1	9000000	784	7.25	0.90	12	0.60	1201.00	9636.00	11430	20230712	-23.80	6350	20231005	37.17	11430	-23.80	20230712	6350	37.17	20231005	11430	-23.80	20230712	6350	37.17	20231005	5.99	N	038010	500	45 억		162592	N	N	0	N	00	N
56	20231220	100433	57	100.00	KOSDAQ		금속	N	N	N	N		N	8720	140	2	1.63	331902110	38293	40.07	8620	8740	8560	11150	6010	8580	8667.77	1.81	0	17193	8866	8722	8596	8452	8326	8660	8390	45	2570	500	6000	10	1	9000000	785	7.26	0.90	12	0.43	1201.00	9636.00	11430	20230712	-23.71	6350	20231005	37.32	11430	-23.71	20230712	6350	37.32	20231005	11430	-23.71	20230712	6350	37.32	20231005	5.99	N	038010	500	45 억		162592	N	N	0	N	00	N
57	20231220	090432	57	100.00	KOSDAQ		금속	N	N	N	N		N	8620	40	2	0.47	13962240	1626	1.70	8620	8620	8560	11150	6010	8580	8587.53	1.81	0	-1073	8866	8722	8596	8452	8326	8660	8390	45	2570	500	6000	10	1	9000000	776	7.18	0.89	12	0.02	1201.00	9636.00	11430	20230712	-24.58	6350	20231005	35.75	11430	-24.58	20230712	6350	35.75	20231005	11430	-24.58	20230712	6350	35.75	20231005	5.99	N	038010	500	45 억		162592	N	N	0	N	00	N
58	20231219	160432	57	100.00	KOSDAQ		금속	N	N	N	N		N	8580	-130	5	-1.49	814494860	95037	104.34	8740	8740	8470	11320	6100	8710	8570.25	1.99	0	-15951	8850	8780	8680	8610	8510	8815	8645	45	2610	500	6090	10	1	9000000	772	7.14	0.89	12	1.06	1201.00	9636.00	11430	20230712	-24.93	6350	20231005	35.12	11430	-24.93	20230712	6350	35.12	20231005	11430	-24.93	20230712	6350	35.12	20231005	5.95	N	038010	500	45 억		178743	N	N	0	N	00	N
59	20231219	150433	57	100.00	KOSDAQ		금속	N	N	N	N		N	8530	-180	5	-2.07	745674200	87009	95.53	8740	8740	8470	11320	6100	8710	8570.08	1.99	0	-13128	8850	8780	8680	8610	8510	8815	8645	45	2610	500	6090	10	1	9000000	768	7.10	0.89	12	0.97	1201.00	9636.00	11430	20230712	-25.37	6350	20231005	34.33	11430	-25.37	20230712	6350	34.33	20231005	11430	-25.37	20230712	6350	34.33	20231005	5.95	N	038010	500	45 억		178743	N	N	0	N	00	N
60	20231219	140432	57	100.00	KOSDAQ		금속	N	N	N	N		N	8560	-150	5	-1.72	651358870	75939	83.38	8740	8740	8470	11320	6100	8710	8577.40	1.99	0	-9250	8850	8780	8680	8610	8510	8815	8645	45	2610	500	6090	10	1	9000000	770	7.13	0.89	12	0.84	1201.00	9636.00	11430	20230712	-25.11	6350	20231005	34.80	11430	-25.11	20230712	6350	34.80	20231005	11430	-25.11	20230712	6350	34.80	20231005	5.95	N	038010	500	45 억		178743	N	N	0	N	00	N
61	20231219	130433	57	100.00	KOSDAQ		금속	N	N	N	N		N	8580	-130	5	-1.49	502446360	58446	64.17	8740	8740	8520	11320	6100	8710	8596.76	1.99	0	-8155	8850	8780	8680	8610	8510	8815	8645	45	2610	500	6090	10	1	9000000	772	7.14	0.89	12	0.65	1201.00	9636.00	11430	20230712	-24.93	6350	20231005	35.12	11430	-24.93	20230712	6350	35.12	20231005	11430	-24.93	20230712	6350	35.12	20231005	5.95	N	038010	500	45 억		178743	N	N	0	N	00	N
62	20231219	120433	57	100.00	KOSDAQ		금속	N	N	N	N		N	8600	-110	5	-1.26	387282000	44968	49.37	8740	8740	8560	11320	6100	8710	8612.39	1.99	0	-1714	8850	8780	8680	8610	8510	8815	8645	45	2610	500	6090	10	1	9000000	774	7.16	0.89	12	0.50	1201.00	9636.00	11430	20230712	-24.76	6350	20231005	35.43	11430	-24.76	20230712	6350	35.43	20231005	11430	-24.76	20230712	6350	35.43	20231005	5.95	N	038010	500	45 억		178743	N	N	0	N	00	N
63	20231219	110433	57	100.00	KOSDAQ		금속	N	N	N	N		N	8590	-120	5	-1.38	297428250	34491	37.87	8740	8740	8580	11320	6100	8710	8623.36	1.99	0	-2468	8850	8780	8680	8610	8510	8815	8645	45	2610	500	6090	10	1	9000000	773	7.15	0.89	12	0.38	1201.00	9636.00	11430	20230712	-24.85	6350	20231005	35.28	11430	-24.85	20230712	6350	35.28	20231005	11430	-24.85	20230712	6350	35.28	20231005	5.95	N	038010	500	45 억		178743	N	N	0	N	00	N
64	20231219	100431	57	100.00	KOSDAQ		금속	N	N	N	N		N	8650	-60	5	-0.69	151885140	17598	19.32	8740	8740	8580	11320	6100	8710	8630.82	1.99	0	-6527	8850	8780	8680	8610	8510	8815	8645	45	2610	500	6090	10	1	9000000	779	7.20	0.90	12	0.20	1201.00	9636.00	11430	20230712	-24.32	6350	20231005	36.22	11430	-24.32	20230712	6350	36.22	20231005	11430	-24.32	20230712	6350	36.22	20231005	5.95	N	038010	500	45 억		178743	N	N	0	N	00	N
65	20231219	090432	57	100.00	KOSDAQ		금속	N	N	N	N		N	8720	10	2	0.11	14042760	1610	1.77	8740	8740	8670	11320	6100	8710	8722.21	1.99	0	-800	8850	8780	8680	8610	8510	8815	8645	45	2610	500	6090	10	1	9000000	785	7.26	0.90	12	0.02	1201.00	9636.00	11430	20230712	-23.71	6350	20231005	37.32	11430	-23.71	20230712	6350	37.32	20231005	11430	-23.71	20230712	6350	37.32	20231005	5.95	N	038010	500	45 억		178743	N	N	0	N	00	N
66	20231218	160432	57	100.00	KOSDAQ		금속	N	N	N	N		N	8710	90	2	1.04	784450660	90518	97.57	8630	8750	8580	11200	6040	8620	8666.04	1.79	0	17502	8880	8750	8510	8380	8140	8815	8445	45	2580	500	6030	10	1	9000000	784	7.25	0.90	12	1.01	1201.00	9636.00	11430	20230712	-23.80	6350	20231005	37.17	11430	-23.80	20230712	6350	37.17	20231005	11430	-23.80	20230712	6350	37.17	20231005	5.97	N	038010	500	45 억		161240	N	N	0	N	00	N
67	20231218	150431	57	100.00	KOSDAQ		금속	N	N	N	N		N	8690	70	2	0.81	721336080	83260	89.75	8630	8750	8580	11200	6040	8620	8663.74	1.79	0	19152	8880	8750	8510	8380	8140	8815	8445	45	2580	500	6030	10	1	9000000	782	7.24	0.90	12	0.93	1201.00	9636.00	11430	20230712	-23.97	6350	20231005	36.85	11430	-23.97	20230712	6350	36.85	20231005	11430	-23.97	20230712	6350	36.85	20231005	5.97	N	038010	500	45 억		161240	N	N	0	N	00	N
68	20231218	140429	57	100.00	KOSDAQ		금속	N	N	N	N		N	8700	80	2	0.93	600428780	69248	74.65	8630	8750	8580	11200	6040	8620	8670.81	1.79	0	14453	8880	8750	8510	8380	8140	8815	8445	45	2580	500	6030	10	1	9000000	783	7.24	0.90	12	0.77	1201.00	9636.00	11430	20230712	-23.88	6350	20231005	37.01	11430	-23.88	20230712	6350	37.01	20231005	11430	-23.88	20230712	6350	37.01	20231005	5.97	N	038010	500	45 억		161240	N	N	0	N	00	N
69	20231218	130430	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	40	2	0.46	550284540	63478	68.43	8630	8750	8580	11200	6040	8620	8669.02	1.79	0	14480	8880	8750	8510	8380	8140	8815	8445	45	2580	500	6030	10	1	9000000	779	7.21	0.90	12	0.71	1201.00	9636.00	11430	20230712	-24.23	6350	20231005	36.38	11430	-24.23	20230712	6350	36.38	20231005	11430	-24.23	20230712	6350	36.38	20231005	5.97	N	038010	500	45 억		161240	N	N	0	N	00	N
70	20231218	120427	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	50	2	0.58	526048860	60681	65.41	8630	8750	8580	11200	6040	8620	8669.21	1.79	0	14749	8880	8750	8510	8380	8140	8815	8445	45	2580	500	6030	10	1	9000000	780	7.22	0.90	12	0.67	1201.00	9636.00	11430	20230712	-24.15	6350	20231005	36.54	11430	-24.15	20230712	6350	36.54	20231005	11430	-24.15	20230712	6350	36.54	20231005	5.97	N	038010	500	45 억		161240	N	N	0	N	00	N
71	20231218	110429	57	100.00	KOSDAQ		금속	N	N	N	N		N	8640	20	2	0.23	438886530	50591	54.53	8630	8750	8580	11200	6040	8620	8675.35	1.79	0	15470	8880	8750	8510	8380	8140	8815	8445	45	2580	500	6030	10	1	9000000	778	7.19	0.90	12	0.56	1201.00	9636.00	11430	20230712	-24.41	6350	20231005	36.06	11430	-24.41	20230712	6350	36.06	20231005	11430	-24.41	20230712	6350	36.06	20231005	5.97	N	038010	500	45 억		161240	N	N	0	N	00	N
72	20231218	100428	57	100.00	KOSDAQ		금속	N	N	N	N		N	8690	70	2	0.81	345593850	39828	42.93	8630	8750	8580	11200	6040	8620	8677.37	1.79	0	11578	8880	8750	8510	8380	8140	8815	8445	45	2580	500	6030	10	1	9000000	782	7.24	0.90	12	0.44	1201.00	9636.00	11430	20230712	-23.97	6350	20231005	36.85	11430	-23.97	20230712	6350	36.85	20231005	11430	-23.97	20230712	6350	36.85	20231005	5.97	N	038010	500	45 억		161240	N	N	0	N	00	N
73	20231218	090426	57	100.00	KOSDAQ		금속	N	N	N	N		N	8630	10	2	0.12	26159060	3033	3.27	8630	8640	8580	11200	6040	8620	8625.06	1.79	0	-1219	8880	8750	8510	8380	8140	8815	8445	45	2580	500	6030	10	1	9000000	777	7.19	0.90	12	0.03	1201.00	9636.00	11430	20230712	-24.50	6350	20231005	35.91	11430	-24.50	20230712	6350	35.91	20231005	11430	-24.50	20230712	6350	35.91	20231005	5.97	N	038010	500	45 억		161240	N	N	0	N	00	N
74	20231215	160427	57	100.00	KOSDAQ		금속	N	N	N	N		N	8620	130	2	1.53	790234800	92601	130.12	8490	8640	8270	11030	5950	8490	8533.72	1.57	0	19921	8770	8630	8540	8400	8310	8585	8355	45	2540	500	5940	10	1	9000000	776	7.18	0.89	12	1.03	1201.00	9636.00	11430	20230712	-24.58	6350	20231005	35.75	11430	-24.58	20230712	6350	35.75	20231005	11430	-24.58	20230712	6350	35.75	20231005	6.12	N	038010	500	45 억		141318	N	N	0	N	00	N
75	20231215	150430	57	100.00	KOSDAQ		금속	N	N	N	N		N	8560	70	2	0.82	704497670	82609	116.08	8490	8640	8270	11030	5950	8490	8528.10	1.57	0	18329	8770	8630	8540	8400	8310	8585	8355	45	2540	500	5940	10	1	9000000	770	7.13	0.89	12	0.92	1201.00	9636.00	11430	20230712	-25.11	6350	20231005	34.80	11430	-25.11	20230712	6350	34.80	20231005	11430	-25.11	20230712	6350	34.80	20231005	6.12	N	038010	500	45 억		141318	N	N	0	N	00	N
76	20231215	140429	57	100.00	KOSDAQ		금속	N	N	N	N		N	8560	70	2	0.82	617569620	72425	101.77	8490	8640	8270	11030	5950	8490	8527.02	1.57	0	19954	8770	8630	8540	8400	8310	8585	8355	45	2540	500	5940	10	1	9000000	770	7.13	0.89	12	0.80	1201.00	9636.00	11430	20230712	-25.11	6350	20231005	34.80	11430	-25.11	20230712	6350	34.80	20231005	11430	-25.11	20230712	6350	34.80	20231005	6.12	N	038010	500	45 억		141318	N	N	0	N	00	N
77	20231215	130427	57	100.00	KOSDAQ		금속	N	N	N	N		N	8540	50	2	0.59	598510280	70196	98.63	8490	8640	8270	11030	5950	8490	8526.27	1.57	0	20241	8770	8630	8540	8400	8310	8585	8355	45	2540	500	5940	10	1	9000000	769	7.11	0.89	12	0.78	1201.00	9636.00	11430	20230712	-25.28	6350	20231005	34.49	11430	-25.28	20230712	6350	34.49	20231005	11430	-25.28	20230712	6350	34.49	20231005	6.12	N	038010	500	45 억		141318	N	N	0	N	00	N
78	20231215	120427	57	100.00	KOSDAQ		금속	N	N	N	N		N	8560	70	2	0.82	556024460	65224	91.65	8490	8640	8270	11030	5950	8490	8524.85	1.57	0	20171	8770	8630	8540	8400	8310	8585	8355	45	2540	500	5940	10	1	9000000	770	7.13	0.89	12	0.72	1201.00	9636.00	11430	20230712	-25.11	6350	20231005	34.80	11430	-25.11	20230712	6350	34.80	20231005	11430	-25.11	20230712	6350	34.80	20231005	6.12	N	038010	500	45 억		141318	N	N	0	N	00	N
79	20231215	110425	57	100.00	KOSDAQ		금속	N	N	N	N		N	8600	110	2	1.30	495184200	58115	81.66	8490	8640	8270	11030	5950	8490	8520.77	1.57	0	18202	8770	8630	8540	8400	8310	8585	8355	45	2540	500	5940	10	1	9000000	774	7.16	0.89	12	0.65	1201.00	9636.00	11430	20230712	-24.76	6350	20231005	35.43	11430	-24.76	20230712	6350	35.43	20231005	11430	-24.76	20230712	6350	35.43	20231005	6.12	N	038010	500	45 억		141318	N	N	0	N	00	N
80	20231215	100429	57	100.00	KOSDAQ		금속	N	N	N	N		N	8610	120	2	1.41	366071040	43064	60.51	8490	8640	8270	11030	5950	8490	8500.63	1.57	0	11639	8770	8630	8540	8400	8310	8585	8355	45	2540	500	5940	10	1	9000000	775	7.17	0.89	12	0.48	1201.00	9636.00	11430	20230712	-24.67	6350	20231005	35.59	11430	-24.67	20230712	6350	35.59	20231005	11430	-24.67	20230712	6350	35.59	20231005	6.12	N	038010	500	45 억		141318	N	N	0	N	00	N
81	20231215	090428	57	100.00	KOSDAQ		금속	N	N	N	N		N	8390	-100	5	-1.18	83326910	9957	13.99	8490	8490	8270	11030	5950	8490	8368.64	1.57	0	2186	8770	8630	8540	8400	8310	8585	8355	45	2540	500	5940	10	1	9000000	755	6.99	0.87	12	0.11	1201.00	9636.00	11430	20230712	-26.60	6350	20231005	32.13	11430	-26.60	20230712	6350	32.13	20231005	11430	-26.60	20230712	6350	32.13	20231005	6.12	N	038010	500	45 억		141318	N	N	0	N	00	N
82	20231214	160425	57	100.00	KOSDAQ		금속	N	N	N	N		N	8490	-110	5	-1.28	595124230	69892	61.89	8680	8680	8450	11180	6020	8600	8514.99	1.57	0	317	8920	8760	8610	8450	8300	8685	8375	45	2580	500	6020	10	1	9000000	764	7.07	0.88	12	0.78	1201.00	9636.00	11430	20230712	-25.72	6350	20231005	33.70	11430	-25.72	20230712	6350	33.70	20231005	11430	-25.72	20230712	6350	33.70	20231005	6.13	N	038010	500	45 억		141001	N	N	0	N	00	N
83	20231214	150440	57	100.00	KOSDAQ		금속	N	N	N	N		N	8460	-140	5	-1.63	497745600	58414	51.73	8680	8680	8450	11180	6020	8600	8520.98	1.57	0	-1950	8920	8760	8610	8450	8300	8685	8375	45	2580	500	6020	10	1	9000000	761	7.04	0.88	12	0.65	1201.00	9636.00	11430	20230712	-25.98	6350	20231005	33.23	11430	-25.98	20230712	6350	33.23	20231005	11430	-25.98	20230712	6350	33.23	20231005	6.13	N	038010	500	45 억		141001	N	N	0	N	00	N
84	20231214	140435	57	100.00	KOSDAQ		금속	N	N	N	N		N	8530	-70	5	-0.81	416574340	48845	43.26	8680	8680	8450	11180	6020	8600	8528.48	1.57	0	-2022	8920	8760	8610	8450	8300	8685	8375	45	2580	500	6020	10	1	9000000	768	7.10	0.89	12	0.54	1201.00	9636.00	11430	20230712	-25.37	6350	20231005	34.33	11430	-25.37	20230712	6350	34.33	20231005	11430	-25.37	20230712	6350	34.33	20231005	6.13	N	038010	500	45 억		141001	N	N	0	N	00	N
85	20231214	130434	57	100.00	KOSDAQ		금속	N	N	N	N		N	8540	-60	5	-0.70	398481780	46719	41.37	8680	8680	8450	11180	6020	8600	8529.32	1.57	0	-2106	8920	8760	8610	8450	8300	8685	8375	45	2580	500	6020	10	1	9000000	769	7.11	0.89	12	0.52	1201.00	9636.00	11430	20230712	-25.28	6350	20231005	34.49	11430	-25.28	20230712	6350	34.49	20231005	11430	-25.28	20230712	6350	34.49	20231005	6.13	N	038010	500	45 억		141001	N	N	0	N	00	N
86	20231214	120444	57	100.00	KOSDAQ		금속	N	N	N	N		N	8500	-100	5	-1.16	340940700	39938	35.37	8680	8680	8450	11180	6020	8600	8536.73	1.57	0	-2135	8920	8760	8610	8450	8300	8685	8375	45	2580	500	6020	10	1	9000000	765	7.08	0.88	12	0.44	1201.00	9636.00	11430	20230712	-25.63	6350	20231005	33.86	11430	-25.63	20230712	6350	33.86	20231005	11430	-25.63	20230712	6350	33.86	20231005	6.13	N	038010	500	45 억		141001	N	N	0	N	00	N
87	20231214	110426	57	100.00	KOSDAQ		금속	N	N	N	N		N	8530	-70	5	-0.81	273127290	31941	28.29	8680	8680	8460	11180	6020	8600	8550.98	1.57	0	-1263	8920	8760	8610	8450	8300	8685	8375	45	2580	500	6020	10	1	9000000	768	7.10	0.89	12	0.35	1201.00	9636.00	11430	20230712	-25.37	6350	20231005	34.33	11430	-25.37	20230712	6350	34.33	20231005	11430	-25.37	20230712	6350	34.33	20231005	6.13	N	038010	500	45 억		141001	N	N	0	N	00	N
88	20231214	100422	57	100.00	KOSDAQ		금속	N	N	N	N		N	8580	-20	5	-0.23	149532300	17396	15.41	8680	8680	8540	11180	6020	8600	8595.78	1.57	0	-802	8920	8760	8610	8450	8300	8685	8375	45	2580	500	6020	10	1	9000000	772	7.14	0.89	12	0.19	1201.00	9636.00	11430	20230712	-24.93	6350	20231005	35.12	11430	-24.93	20230712	6350	35.12	20231005	11430	-24.93	20230712	6350	35.12	20231005	6.13	N	038010	500	45 억		141001	N	N	0	N	00	N
89	20231214	090409	57	100.00	KOSDAQ		금속	N	N	N	N		N	8600	0	3	0.00	18281950	2115	1.87	8680	8680	8560	11180	6020	8600	8644.16	1.57	0	-1491	8920	8760	8610	8450	8300	8685	8375	45	2580	500	6020	10	1	9000000	774	7.16	0.89	12	0.02	1201.00	9636.00	11430	20230712	-24.76	6350	20231005	35.43	11430	-24.76	20230712	6350	35.43	20231005	11430	-24.76	20230712	6350	35.43	20231005	6.13	N	038010	500	45 억		141001	N	N	0	N	00	N
90	20231213	160424	57	100.00	KOSDAQ		금속	N	N	N	N		N	8600	-110	5	-1.26	971604090	112486	107.26	8760	8770	8460	11320	6100	8710	8638.18	1.64	0	-6045	9010	8860	8720	8570	8430	8790	8500	45	2610	500	6090	10	1	9000000	774	7.16	0.89	12	1.25	1201.00	9636.00	11430	20230712	-24.76	6350	20231005	35.43	11430	-24.76	20230712	6350	35.43	20231005	11430	-24.76	20230712	6350	35.43	20231005	6.16	N	038010	500	45 억		147574	N	N	0	N	00	N
91	20231213	150434	57	100.00	KOSDAQ		금속	N	N	N	N		N	8630	-80	5	-0.92	904921380	104724	99.86	8760	8770	8460	11320	6100	8710	8641.01	1.64	0	-4139	9010	8860	8720	8570	8430	8790	8500	45	2610	500	6090	10	1	9000000	777	7.19	0.90	12	1.16	1201.00	9636.00	11430	20230712	-24.50	6350	20231005	35.91	11430	-24.50	20230712	6350	35.91	20231005	11430	-24.50	20230712	6350	35.91	20231005	6.16	N	038010	500	45 억		147574	N	N	0	N	00	N
92	20231213	140434	57	100.00	KOSDAQ		금속	N	N	N	N		N	8650	-60	5	-0.69	603613660	69454	66.23	8760	8770	8610	11320	6100	8710	8690.84	1.64	0	-205	9010	8860	8720	8570	8430	8790	8500	45	2610	500	6090	10	1	9000000	779	7.20	0.90	12	0.77	1201.00	9636.00	11430	20230712	-24.32	6350	20231005	36.22	11430	-24.32	20230712	6350	36.22	20231005	11430	-24.32	20230712	6350	36.22	20231005	6.16	N	038010	500	45 억		147574	N	N	0	N	00	N
93	20231213	130432	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	-30	5	-0.34	477582790	54875	52.32	8760	8770	8640	11320	6100	8710	8703.10	1.64	0	5090	9010	8860	8720	8570	8430	8790	8500	45	2610	500	6090	10	1	9000000	781	7.23	0.90	12	0.61	1201.00	9636.00	11430	20230712	-24.06	6350	20231005	36.69	11430	-24.06	20230712	6350	36.69	20231005	11430	-24.06	20230712	6350	36.69	20231005	6.16	N	038010	500	45 억		147574	N	N	0	N	00	N
94	20231213	120432	57	100.00	KOSDAQ		금속	N	N	N	N		N	8730	20	2	0.23	360963300	41436	39.51	8760	8770	8640	11320	6100	8710	8711.35	1.64	0	4898	9010	8860	8720	8570	8430	8790	8500	45	2610	500	6090	10	1	9000000	786	7.27	0.91	12	0.46	1201.00	9636.00	11430	20230712	-23.62	6350	20231005	37.48	11430	-23.62	20230712	6350	37.48	20231005	11430	-23.62	20230712	6350	37.48	20231005	6.16	N	038010	500	45 억		147574	N	N	0	N	00	N
95	20231213	110433	57	100.00	KOSDAQ		금속	N	N	N	N		N	8690	-20	5	-0.23	327590570	37603	35.86	8760	8770	8640	11320	6100	8710	8711.82	1.64	0	4423	9010	8860	8720	8570	8430	8790	8500	45	2610	500	6090	10	1	9000000	782	7.24	0.90	12	0.42	1201.00	9636.00	11430	20230712	-23.97	6350	20231005	36.85	11430	-23.97	20230712	6350	36.85	20231005	11430	-23.97	20230712	6350	36.85	20231005	6.16	N	038010	500	45 억		147574	N	N	0	N	00	N
96	20231213	100437	57	100.00	KOSDAQ		금속	N	N	N	N		N	8700	-10	5	-0.11	230314900	26470	25.24	8760	8760	8640	11320	6100	8710	8700.97	1.64	0	6374	9010	8860	8720	8570	8430	8790	8500	45	2610	500	6090	10	1	9000000	783	7.24	0.90	12	0.29	1201.00	9636.00	11430	20230712	-23.88	6350	20231005	37.01	11430	-23.88	20230712	6350	37.01	20231005	11430	-23.88	20230712	6350	37.01	20231005	6.16	N	038010	500	45 억		147574	N	N	0	N	00	N
97	20231213	090427	57	100.00	KOSDAQ		금속	N	N	N	N		N	8650	-60	5	-0.69	73383280	8434	8.04	8760	8760	8650	11320	6100	8710	8700.87	1.64	0	-5126	9010	8860	8720	8570	8430	8790	8500	45	2610	500	6090	10	1	9000000	779	7.20	0.90	12	0.09	1201.00	9636.00	11430	20230712	-24.32	6350	20231005	36.22	11430	-24.32	20230712	6350	36.22	20231005	11430	-24.32	20230712	6350	36.22	20231005	6.16	N	038010	500	45 억		147574	N	N	0	N	00	N
98	20231212	160414	57	100.00	KOSDAQ		금속	N	N	N	N		N	8710	-70	5	-0.80	908948670	104867	103.32	8840	8870	8580	11410	6150	8780	8667.50	1.68	0	-3814	9053	8916	8763	8626	8473	8985	8695	45	2630	500	6140	10	1	9000000	784	7.25	0.90	12	1.17	1201.00	9636.00	11430	20230712	-23.80	6350	20231005	37.17	11430	-23.80	20230712	6350	37.17	20231005	11430	-23.80	20230712	6350	37.17	20231005	6.04	N	038010	500	45 억		151343	N	N	0	N	00	N
99	20231212	150419	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	-100	5	-1.14	850223160	98113	96.67	8840	8870	8580	11410	6150	8780	8665.66	1.68	0	-4342	9053	8916	8763	8626	8473	8985	8695	45	2630	500	6140	10	1	9000000	781	7.23	0.90	12	1.09	1201.00	9636.00	11430	20230712	-24.06	6350	20231005	36.69	11430	-24.06	20230712	6350	36.69	20231005	11430	-24.06	20230712	6350	36.69	20231005	6.04	N	038010	500	45 억		151343	N	N	0	N	00	N
100	20231212	140403	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	-110	5	-1.25	789175330	91064	89.72	8840	8870	8580	11410	6150	8780	8666.06	1.68	0	-4143	9053	8916	8763	8626	8473	8985	8695	45	2630	500	6140	10	1	9000000	780	7.22	0.90	12	1.01	1201.00	9636.00	11430	20230712	-24.15	6350	20231005	36.54	11430	-24.15	20230712	6350	36.54	20231005	11430	-24.15	20230712	6350	36.54	20231005	6.04	N	038010	500	45 억		151343	N	N	0	N	00	N
101	20231212	130400	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	-100	5	-1.14	702575660	81040	79.85	8840	8870	8580	11410	6150	8780	8669.38	1.68	0	-4975	9053	8916	8763	8626	8473	8985	8695	45	2630	500	6140	10	1	9000000	781	7.23	0.90	12	0.90	1201.00	9636.00	11430	20230712	-24.06	6350	20231005	36.69	11430	-24.06	20230712	6350	36.69	20231005	11430	-24.06	20230712	6350	36.69	20231005	6.04	N	038010	500	45 억		151343	N	N	0	N	00	N
102	20231212	120358	57	100.00	KOSDAQ		금속	N	N	N	N		N	8640	-140	5	-1.59	596764720	68837	67.82	8840	8870	8580	11410	6150	8780	8669.11	1.68	0	-7362	9053	8916	8763	8626	8473	8985	8695	45	2630	500	6140	10	1	9000000	778	7.19	0.90	12	0.76	1201.00	9636.00	11430	20230712	-24.41	6350	20231005	36.06	11430	-24.41	20230712	6350	36.06	20231005	11430	-24.41	20230712	6350	36.06	20231005	6.04	N	038010	500	45 억		151343	N	N	0	N	00	N
103	20231212	110402	57	100.00	KOSDAQ		금속	N	N	N	N		N	8640	-140	5	-1.59	416488190	47877	47.17	8840	8870	8600	11410	6150	8780	8698.99	1.68	0	-12950	9053	8916	8763	8626	8473	8985	8695	45	2630	500	6140	10	1	9000000	778	7.19	0.90	12	0.53	1201.00	9636.00	11430	20230712	-24.41	6350	20231005	36.06	11430	-24.41	20230712	6350	36.06	20231005	11430	-24.41	20230712	6350	36.06	20231005	6.04	N	038010	500	45 억		151343	N	N	0	N	00	N
104	20231212	100419	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	-110	5	-1.25	255177960	29187	28.76	8840	8870	8660	11410	6150	8780	8742.76	1.68	0	-11680	9053	8916	8763	8626	8473	8985	8695	45	2630	500	6140	10	1	9000000	780	7.22	0.90	12	0.32	1201.00	9636.00	11430	20230712	-24.15	6350	20231005	36.54	11430	-24.15	20230712	6350	36.54	20231005	11430	-24.15	20230712	6350	36.54	20231005	6.04	N	038010	500	45 억		151343	N	N	0	N	00	N
105	20231212	090415	57	100.00	KOSDAQ		금속	N	N	N	N		N	8790	10	2	0.11	65570190	7440	7.33	8840	8870	8780	11410	6150	8780	8813.58	1.68	0	-5207	9053	8916	8763	8626	8473	8985	8695	45	2630	500	6140	10	1	9000000	791	7.32	0.91	12	0.08	1201.00	9636.00	11430	20230712	-23.10	6350	20231005	38.43	11430	-23.10	20230712	6350	38.43	20231005	11430	-23.10	20230712	6350	38.43	20231005	6.04	N	038010	500	45 억		151343	N	N	0	N	00	N
106	20231211	160418	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	170	2	1.97	867831590	99355	93.79	8690	8900	8610	11190	6030	8610	8734.63	1.23	-30094	10659	8750	8680	8570	8500	8390	8715	8535	45	2580	500	6020	10	1	9000000	790	7.31	0.91	12	1.10	1201.00	9636.00	11430	20230712	-23.18	6350	20231005	38.27	11430	-23.18	20230712	6350	38.27	20231005	11430	-23.18	20230712	6350	38.27	20231005	6.08	N	038010	500	45 억		110284	N	N	0	N	00	N
107	20231211	150416	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	160	2	1.86	773731930	88627	83.67	8690	8900	8610	11190	6030	8610	8730.41	1.23	-30094	11008	8750	8680	8570	8500	8390	8715	8535	45	2580	500	6020	10	1	9000000	789	7.30	0.91	12	0.98	1201.00	9636.00	11430	20230712	-23.27	6350	20231005	38.11	11430	-23.27	20230712	6350	38.11	20231005	11430	-23.27	20230712	6350	38.11	20231005	6.08	N	038010	500	45 억		110284	N	N	0	N	00	N
108	20231211	140416	57	100.00	KOSDAQ		금속	N	N	N	N		N	8740	130	2	1.51	647367250	74115	69.97	8690	8900	8610	11190	6030	8610	8734.88	1.23	-30094	6218	8750	8680	8570	8500	8390	8715	8535	45	2580	500	6020	10	1	9000000	787	7.28	0.91	12	0.82	1201.00	9636.00	11430	20230712	-23.53	6350	20231005	37.64	11430	-23.53	20230712	6350	37.64	20231005	11430	-23.53	20230712	6350	37.64	20231005	6.08	N	038010	500	45 억		110284	N	N	0	N	00	N
109	20231211	130418	57	100.00	KOSDAQ		금속	N	N	N	N		N	8720	110	2	1.28	602231030	68935	65.08	8690	8900	8610	11190	6030	8610	8736.49	1.23	-30094	6632	8750	8680	8570	8500	8390	8715	8535	45	2580	500	6020	10	1	9000000	785	7.26	0.90	12	0.77	1201.00	9636.00	11430	20230712	-23.71	6350	20231005	37.32	11430	-23.71	20230712	6350	37.32	20231005	11430	-23.71	20230712	6350	37.32	20231005	6.08	N	038010	500	45 억		110284	N	N	0	N	00	N
110	20231211	120417	57	100.00	KOSDAQ		금속	N	N	N	N		N	8730	120	2	1.39	525720920	60159	56.79	8690	8900	8610	11190	6030	8610	8739.18	1.23	-30094	7404	8750	8680	8570	8500	8390	8715	8535	45	2580	500	6020	10	1	9000000	786	7.27	0.91	12	0.67	1201.00	9636.00	11430	20230712	-23.62	6350	20231005	37.48	11430	-23.62	20230712	6350	37.48	20231005	11430	-23.62	20230712	6350	37.48	20231005	6.08	N	038010	500	45 억		110284	N	N	0	N	00	N
111	20231211	110415	57	100.00	KOSDAQ		금속	N	N	N	N		N	8760	150	2	1.74	426011070	48769	46.04	8690	8900	8610	11190	6030	8610	8735.67	1.23	-30094	6821	8750	8680	8570	8500	8390	8715	8535	45	2580	500	6020	10	1	9000000	788	7.29	0.91	12	0.54	1201.00	9636.00	11430	20230712	-23.36	6350	20231005	37.95	11430	-23.36	20230712	6350	37.95	20231005	11430	-23.36	20230712	6350	37.95	20231005	6.08	N	038010	500	45 억		110284	N	N	0	N	00	N
112	20231211	100415	57	100.00	KOSDAQ		금속	N	N	N	N		N	8760	150	2	1.74	337579220	38656	36.49	8690	8900	8610	11190	6030	8610	8733.38	1.23	-30094	3769	8750	8680	8570	8500	8390	8715	8535	45	2580	500	6020	10	1	9000000	788	7.29	0.91	12	0.43	1201.00	9636.00	11430	20230712	-23.36	6350	20231005	37.95	11430	-23.36	20230712	6350	37.95	20231005	11430	-23.36	20230712	6350	37.95	20231005	6.08	N	038010	500	45 억		110284	N	N	0	N	00	N
113	20231211	090413	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	50	2	0.58	75101550	8668	8.18	8690	8720	8610	11190	6030	8610	8665.17	1.23	-30094	1900	8750	8680	8570	8500	8390	8715	8535	45	2580	500	6020	10	1	9000000	779	7.21	0.90	12	0.10	1201.00	9636.00	11430	20230712	-24.23	6350	20231005	36.38	11430	-24.23	20230712	6350	36.38	20231005	11430	-24.23	20230712	6350	36.38	20231005	6.08	N	038010	500	45 억		110284	N	N	0	N	00	N
114	20231208	160411	57	100.00	KOSDAQ		금속	N	N	N	N		N	8610	210	2	2.50	904727160	105799	86.54	8480	8640	8460	10920	5880	8400	8551.61	1.23	0	30092	8826	8612	8456	8242	8086	8535	8165	45	2520	500	5880	10	1	9000000	775	7.17	0.89	12	1.18	1201.00	9636.00	11430	20230712	-24.67	6350	20231005	35.59	11430	-24.67	20230712	6350	35.59	20231005	11430	-24.67	20230712	6350	35.59	20231005	6.19	N	038010	500	45 억		110284	N	N	0	N	00	N
115	20231208	150413	57	100.00	KOSDAQ		금속	N	N	N	N		N	8590	190	2	2.26	775853020	90731	74.21	8480	8640	8460	10920	5880	8400	8551.44	1.23	0	30843	8826	8612	8456	8242	8086	8535	8165	45	2520	500	5880	10	1	9000000	773	7.15	0.89	12	1.01	1201.00	9636.00	11430	20230712	-24.85	6350	20231005	35.28	11430	-24.85	20230712	6350	35.28	20231005	11430	-24.85	20230712	6350	35.28	20231005	6.19	N	038010	500	45 억		110284	N	N	0	N	00	N
116	20231208	140412	57	100.00	KOSDAQ		금속	N	N	N	N		N	8550	150	2	1.79	669900400	78354	64.09	8480	8640	8460	10920	5880	8400	8550.01	1.23	0	24659	8826	8612	8456	8242	8086	8535	8165	45	2520	500	5880	10	1	9000000	770	7.12	0.89	12	0.87	1201.00	9636.00	11430	20230712	-25.20	6350	20231005	34.65	11430	-25.20	20230712	6350	34.65	20231005	11430	-25.20	20230712	6350	34.65	20231005	6.19	N	038010	500	45 억		110284	N	N	0	N	00	N
117	20231208	130411	57	100.00	KOSDAQ		금속	N	N	N	N		N	8540	140	2	1.67	610287070	71368	58.37	8480	8640	8460	10920	5880	8400	8551.66	1.23	0	21789	8826	8612	8456	8242	8086	8535	8165	45	2520	500	5880	10	1	9000000	769	7.11	0.89	12	0.79	1201.00	9636.00	11430	20230712	-25.28	6350	20231005	34.49	11430	-25.28	20230712	6350	34.49	20231005	11430	-25.28	20230712	6350	34.49	20231005	6.19	N	038010	500	45 억		110284	N	N	0	N	00	N
118	20231208	120407	57	100.00	KOSDAQ		금속	N	N	N	N		N	8550	150	2	1.79	591997090	69220	56.62	8480	8640	8460	10920	5880	8400	8552.80	1.23	0	22490	8826	8612	8456	8242	8086	8535	8165	45	2520	500	5880	10	1	9000000	770	7.12	0.89	12	0.77	1201.00	9636.00	11430	20230712	-25.20	6350	20231005	34.65	11430	-25.20	20230712	6350	34.65	20231005	11430	-25.20	20230712	6350	34.65	20231005	6.19	N	038010	500	45 억		110284	N	N	0	N	00	N
119	20231208	110408	57	100.00	KOSDAQ		금속	N	N	N	N		N	8540	140	2	1.67	533703200	62391	51.03	8480	8640	8460	10920	5880	8400	8554.62	1.23	0	22670	8826	8612	8456	8242	8086	8535	8165	45	2520	500	5880	10	1	9000000	769	7.11	0.89	12	0.69	1201.00	9636.00	11430	20230712	-25.28	6350	20231005	34.49	11430	-25.28	20230712	6350	34.49	20231005	11430	-25.28	20230712	6350	34.49	20231005	6.19	N	038010	500	45 억		110284	N	N	0	N	00	N
120	20231208	100413	57	100.00	KOSDAQ		금속	N	N	N	N		N	8540	140	2	1.67	425226120	49721	40.67	8480	8640	8460	10920	5880	8400	8552.80	1.23	0	21468	8826	8612	8456	8242	8086	8535	8165	45	2520	500	5880	10	1	9000000	769	7.11	0.89	12	0.55	1201.00	9636.00	11430	20230712	-25.28	6350	20231005	34.49	11430	-25.28	20230712	6350	34.49	20231005	11430	-25.28	20230712	6350	34.49	20231005	6.19	N	038010	500	45 억		110284	N	N	0	N	00	N
121	20231208	090409	57	100.00	KOSDAQ		금속	N	N	N	N		N	8510	110	2	1.31	43641300	5137	4.20	8480	8550	8460	10920	5880	8400	8498.97	1.23	0	3317	8826	8612	8456	8242	8086	8535	8165	45	2520	500	5880	10	1	9000000	766	7.09	0.88	12	0.06	1201.00	9636.00	11430	20230712	-25.55	6350	20231005	34.02	11430	-25.55	20230712	6350	34.02	20231005	11430	-25.55	20230712	6350	34.02	20231005	6.19	N	038010	500	45 억		110284	N	N	0	N	00	N
122	20231207	160408	57	100.00	KOSDAQ		금속	N	N	N	N		N	8400	-280	5	-3.23	1028807450	121758	131.48	8670	8670	8300	11280	6080	8680	8450.02	1.31	0	-8072	8840	8760	8640	8560	8440	8800	8600	45	2600	500	6070	10	1	9000000	756	6.99	0.87	12	1.35	1201.00	9636.00	11430	20230712	-26.51	6350	20231005	32.28	11430	-26.51	20230712	6350	32.28	20231005	11430	-26.51	20230712	6350	32.28	20231005	6.08	N	038010	500	45 억		118168	N	N	0	N	00	N
123	20231207	150410	57	100.00	KOSDAQ		금속	N	N	N	N		N	8340	-340	5	-3.92	909876290	107596	116.18	8670	8670	8300	11280	6080	8680	8456.38	1.31	0	-10420	8840	8760	8640	8560	8440	8800	8600	45	2600	500	6070	10	1	9000000	751	6.94	0.87	12	1.20	1201.00	9636.00	11430	20230712	-27.03	6350	20231005	31.34	11430	-27.03	20230712	6350	31.34	20231005	11430	-27.03	20230712	6350	31.34	20231005	6.08	N	038010	500	45 억		118168	N	N	0	N	00	N
124	20231207	140408	57	100.00	KOSDAQ		금속	N	N	N	N		N	8390	-290	5	-3.34	804657220	95011	102.59	8670	8670	8300	11280	6080	8680	8469.06	1.31	0	-10748	8840	8760	8640	8560	8440	8800	8600	45	2600	500	6070	10	1	9000000	755	6.99	0.87	12	1.06	1201.00	9636.00	11430	20230712	-26.60	6350	20231005	32.13	11430	-26.60	20230712	6350	32.13	20231005	11430	-26.60	20230712	6350	32.13	20231005	6.08	N	038010	500	45 억		118168	N	N	0	N	00	N
125	20231207	130409	57	100.00	KOSDAQ		금속	N	N	N	N		N	8400	-280	5	-3.23	657018370	77465	83.65	8670	8670	8300	11280	6080	8680	8481.45	1.31	0	-8399	8840	8760	8640	8560	8440	8800	8600	45	2600	500	6070	10	1	9000000	756	6.99	0.87	12	0.86	1201.00	9636.00	11430	20230712	-26.51	6350	20231005	32.28	11430	-26.51	20230712	6350	32.28	20231005	11430	-26.51	20230712	6350	32.28	20231005	6.08	N	038010	500	45 억		118168	N	N	0	N	00	N
126	20231207	120409	57	100.00	KOSDAQ		금속	N	N	N	N		N	8440	-240	5	-2.76	605411860	71342	77.04	8670	8670	8300	11280	6080	8680	8486.01	1.31	0	-7099	8840	8760	8640	8560	8440	8800	8600	45	2600	500	6070	10	1	9000000	760	7.03	0.88	12	0.79	1201.00	9636.00	11430	20230712	-26.16	6350	20231005	32.91	11430	-26.16	20230712	6350	32.91	20231005	11430	-26.16	20230712	6350	32.91	20231005	6.08	N	038010	500	45 억		118168	N	N	0	N	00	N
127	20231207	110405	57	100.00	KOSDAQ		금속	N	N	N	N		N	8410	-270	5	-3.11	445886010	52253	56.42	8670	8670	8370	11280	6080	8680	8533.17	1.31	0	-7000	8840	8760	8640	8560	8440	8800	8600	45	2600	500	6070	10	1	9000000	757	7.00	0.87	12	0.58	1201.00	9636.00	11430	20230712	-26.42	6350	20231005	32.44	11430	-26.42	20230712	6350	32.44	20231005	11430	-26.42	20230712	6350	32.44	20231005	6.08	N	038010	500	45 억		118168	N	N	0	N	00	N
128	20231207	100406	57	100.00	KOSDAQ		금속	N	N	N	N		N	8600	-80	5	-0.92	122668090	14241	15.38	8670	8670	8580	11280	6080	8680	8613.65	1.31	0	-1264	8840	8760	8640	8560	8440	8800	8600	45	2600	500	6070	10	1	9000000	774	7.16	0.89	12	0.16	1201.00	9636.00	11430	20230712	-24.76	6350	20231005	35.43	11430	-24.76	20230712	6350	35.43	20231005	11430	-24.76	20230712	6350	35.43	20231005	6.08	N	038010	500	45 억		118168	N	N	0	N	00	N
129	20231207	090410	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	-10	5	-0.12	19121880	2207	2.38	8670	8670	8610	11280	6080	8680	8664.08	1.31	0	-279	8840	8760	8640	8560	8440	8800	8600	45	2600	500	6070	10	1	9000000	780	7.22	0.90	12	0.02	1201.00	9636.00	11430	20230712	-24.15	6350	20231005	36.54	11430	-24.15	20230712	6350	36.54	20231005	11430	-24.15	20230712	6350	36.54	20231005	6.08	N	038010	500	45 억		118168	N	N	0	N	00	N
130	20231206	160402	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	110	2	1.28	791442740	91921	78.29	8570	8720	8520	11140	6000	8570	8609.75	1.18	0	12583	8836	8702	8636	8502	8436	8670	8470	45	2570	500	5990	10	1	9000000	781	7.23	0.90	12	1.02	1201.00	9636.00	11430	20230712	-24.06	6350	20231005	36.69	11430	-24.06	20230712	6350	36.69	20231005	11430	-24.06	20230712	6350	36.69	20231005	6.09	N	038010	500	45 억		105914	N	N	0	N	00	N
131	20231206	150410	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	110	2	1.28	746678890	86760	73.89	8570	8720	8520	11140	6000	8570	8606.26	1.18	0	12330	8836	8702	8636	8502	8436	8670	8470	45	2570	500	5990	10	1	9000000	781	7.23	0.90	12	0.96	1201.00	9636.00	11430	20230712	-24.06	6350	20231005	36.69	11430	-24.06	20230712	6350	36.69	20231005	11430	-24.06	20230712	6350	36.69	20231005	6.09	N	038010	500	45 억		105914	N	N	0	N	00	N
132	20231206	140408	57	100.00	KOSDAQ		금속	N	N	N	N		N	8640	70	2	0.82	531116260	61870	52.70	8570	8650	8520	11140	6000	8570	8584.39	1.18	0	8096	8836	8702	8636	8502	8436	8670	8470	45	2570	500	5990	10	1	9000000	778	7.19	0.90	12	0.69	1201.00	9636.00	11430	20230712	-24.41	6350	20231005	36.06	11430	-24.41	20230712	6350	36.06	20231005	11430	-24.41	20230712	6350	36.06	20231005	6.09	N	038010	500	45 억		105914	N	N	0	N	00	N
133	20231206	130405	57	100.00	KOSDAQ		금속	N	N	N	N		N	8640	70	2	0.82	397424120	46340	39.47	8570	8640	8520	11140	6000	8570	8576.26	1.18	0	4950	8836	8702	8636	8502	8436	8670	8470	45	2570	500	5990	10	1	9000000	778	7.19	0.90	12	0.51	1201.00	9636.00	11430	20230712	-24.41	6350	20231005	36.06	11430	-24.41	20230712	6350	36.06	20231005	11430	-24.41	20230712	6350	36.06	20231005	6.09	N	038010	500	45 억		105914	N	N	0	N	00	N
134	20231206	120403	57	100.00	KOSDAQ		금속	N	N	N	N		N	8610	40	2	0.47	332913220	38849	33.09	8570	8640	8520	11140	6000	8570	8569.42	1.18	0	2078	8836	8702	8636	8502	8436	8670	8470	45	2570	500	5990	10	1	9000000	775	7.17	0.89	12	0.43	1201.00	9636.00	11430	20230712	-24.67	6350	20231005	35.59	11430	-24.67	20230712	6350	35.59	20231005	11430	-24.67	20230712	6350	35.59	20231005	6.09	N	038010	500	45 억		105914	N	N	0	N	00	N
135	20231206	110410	57	100.00	KOSDAQ		금속	N	N	N	N		N	8630	60	2	0.70	307120400	35848	30.53	8570	8640	8520	11140	6000	8570	8567.30	1.18	0	1909	8836	8702	8636	8502	8436	8670	8470	45	2570	500	5990	10	1	9000000	777	7.19	0.90	12	0.40	1201.00	9636.00	11430	20230712	-24.50	6350	20231005	35.91	11430	-24.50	20230712	6350	35.91	20231005	11430	-24.50	20230712	6350	35.91	20231005	6.09	N	038010	500	45 억		105914	N	N	0	N	00	N
136	20231206	100406	57	100.00	KOSDAQ		금속	N	N	N	N		N	8600	30	2	0.35	210930790	24652	21.00	8570	8640	8520	11140	6000	8570	8556.34	1.18	0	-69	8836	8702	8636	8502	8436	8670	8470	45	2570	500	5990	10	1	9000000	774	7.16	0.89	12	0.27	1201.00	9636.00	11430	20230712	-24.76	6350	20231005	35.43	11430	-24.76	20230712	6350	35.43	20231005	11430	-24.76	20230712	6350	35.43	20231005	6.09	N	038010	500	45 억		105914	N	N	0	N	00	N
137	20231206	090406	57	100.00	KOSDAQ		금속	N	N	N	N		N	8640	70	2	0.82	18771240	2186	1.86	8570	8640	8570	11140	6000	8570	8587.03	1.18	0	-113	8836	8702	8636	8502	8436	8670	8470	45	2570	500	5990	10	1	9000000	778	7.19	0.90	12	0.02	1201.00	9636.00	11430	20230712	-24.41	6350	20231005	36.06	11430	-24.41	20230712	6350	36.06	20231005	11430	-24.41	20230712	6350	36.06	20231005	6.09	N	038010	500	45 억		105914	N	N	0	N	00	N
138	20231205	160407	57	100.00	KOSDAQ		금속	N	N	N	N		N	8570	-260	5	-2.94	990727030	114465	94.18	8760	8770	8570	11470	6190	8830	8655.98	1.50	0	-28475	9003	8916	8743	8656	8483	8960	8700	45	2640	500	6180	10	1	9000000	771	7.14	0.89	12	1.27	1201.00	9636.00	11430	20230712	-25.02	6350	20231005	34.96	11430	-25.02	20230712	6350	34.96	20231005	11430	-25.02	20230712	6350	34.96	20231005	6.04	N	038010	500	45 억		134642	N	N	0	N	00	N
139	20231205	150407	57	100.00	KOSDAQ		금속	N	N	N	N		N	8590	-240	5	-2.72	894309280	103224	84.93	8760	8770	8570	11470	6190	8830	8663.77	1.50	0	-27274	9003	8916	8743	8656	8483	8960	8700	45	2640	500	6180	10	1	9000000	773	7.15	0.89	12	1.15	1201.00	9636.00	11430	20230712	-24.85	6350	20231005	35.28	11430	-24.85	20230712	6350	35.28	20231005	11430	-24.85	20230712	6350	35.28	20231005	6.04	N	038010	500	45 억		134642	N	N	0	N	00	N
140	20231205	140407	57	100.00	KOSDAQ		금속	N	N	N	N		N	8650	-180	5	-2.04	772258560	89031	73.25	8760	8770	8610	11470	6190	8830	8674.04	1.50	0	-24676	9003	8916	8743	8656	8483	8960	8700	45	2640	500	6180	10	1	9000000	779	7.20	0.90	12	0.99	1201.00	9636.00	11430	20230712	-24.32	6350	20231005	36.22	11430	-24.32	20230712	6350	36.22	20231005	11430	-24.32	20230712	6350	36.22	20231005	6.04	N	038010	500	45 억		134642	N	N	0	N	00	N
141	20231205	130407	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	-150	5	-1.70	673563740	77627	63.87	8760	8770	8610	11470	6190	8830	8676.93	1.50	0	-20984	9003	8916	8743	8656	8483	8960	8700	45	2640	500	6180	10	1	9000000	781	7.23	0.90	12	0.86	1201.00	9636.00	11430	20230712	-24.06	6350	20231005	36.69	11430	-24.06	20230712	6350	36.69	20231005	11430	-24.06	20230712	6350	36.69	20231005	6.04	N	038010	500	45 억		134642	N	N	0	N	00	N
142	20231205	120403	57	100.00	KOSDAQ		금속	N	N	N	N		N	8650	-180	5	-2.04	512647760	59006	48.55	8760	8770	8640	11470	6190	8830	8688.06	1.50	0	-17770	9003	8916	8743	8656	8483	8960	8700	45	2640	500	6180	10	1	9000000	779	7.20	0.90	12	0.66	1201.00	9636.00	11430	20230712	-24.32	6350	20231005	36.22	11430	-24.32	20230712	6350	36.22	20231005	11430	-24.32	20230712	6350	36.22	20231005	6.04	N	038010	500	45 억		134642	N	N	0	N	00	N
143	20231205	110404	57	100.00	KOSDAQ		금속	N	N	N	N		N	8730	-100	5	-1.13	309332970	35551	29.25	8760	8770	8670	11470	6190	8830	8701.10	1.50	0	-7857	9003	8916	8743	8656	8483	8960	8700	45	2640	500	6180	10	1	9000000	786	7.27	0.91	12	0.40	1201.00	9636.00	11430	20230712	-23.62	6350	20231005	37.48	11430	-23.62	20230712	6350	37.48	20231005	11430	-23.62	20230712	6350	37.48	20231005	6.04	N	038010	500	45 억		134642	N	N	0	N	00	N
144	20231205	100405	57	100.00	KOSDAQ		금속	N	N	N	N		N	8720	-110	5	-1.25	228273470	26230	21.58	8760	8770	8670	11470	6190	8830	8702.76	1.50	0	-7678	9003	8916	8743	8656	8483	8960	8700	45	2640	500	6180	10	1	9000000	785	7.26	0.90	12	0.29	1201.00	9636.00	11430	20230712	-23.71	6350	20231005	37.32	11430	-23.71	20230712	6350	37.32	20231005	11430	-23.71	20230712	6350	37.32	20231005	6.04	N	038010	500	45 억		134642	N	N	0	N	00	N
145	20231205	090403	57	100.00	KOSDAQ		금속	N	N	N	N		N	8760	-70	5	-0.79	34175550	3918	3.22	8760	8770	8700	11470	6190	8830	8722.70	1.50	0	-2328	9003	8916	8743	8656	8483	8960	8700	45	2640	500	6180	10	1	9000000	788	7.29	0.91	12	0.04	1201.00	9636.00	11430	20230712	-23.36	6350	20231005	37.95	11430	-23.36	20230712	6350	37.95	20231005	11430	-23.36	20230712	6350	37.95	20231005	6.04	N	038010	500	45 억		134642	N	N	0	N	00	N
146	20231204	160404	57	100.00	KOSDAQ		금속	N	N	N	N		N	8830	150	2	1.73	1046674700	120280	104.62	8640	8830	8570	11280	6080	8680	8701.74	1.47	0	1449	8933	8806	8683	8556	8433	8745	8495	45	2600	500	6070	10	1	9000000	795	7.35	0.92	12	1.34	1201.00	9636.00	11430	20230712	-22.75	6350	20231005	39.06	11430	-22.75	20230712	6350	39.06	20231005	11430	-22.75	20230712	6350	39.06	20231005	5.91	N	038010	500	45 억		132292	N	N	0	N	00	N
147	20231204	150405	57	100.00	KOSDAQ		금속	N	N	N	N		N	8720	40	2	0.46	947159880	108936	94.75	8640	8790	8570	11280	6080	8680	8694.65	1.47	0	1033	8933	8806	8683	8556	8433	8745	8495	45	2600	500	6070	10	1	9000000	785	7.26	0.90	12	1.21	1201.00	9636.00	11430	20230712	-23.71	6350	20231005	37.32	11430	-23.71	20230712	6350	37.32	20231005	11430	-23.71	20230712	6350	37.32	20231005	5.91	N	038010	500	45 억		132292	N	N	0	N	00	N
148	20231204	140402	57	100.00	KOSDAQ		금속	N	N	N	N		N	8710	30	2	0.35	805087900	92606	80.55	8640	8790	8570	11280	6080	8680	8693.69	1.47	0	-58	8933	8806	8683	8556	8433	8745	8495	45	2600	500	6070	10	1	9000000	784	7.25	0.90	12	1.03	1201.00	9636.00	11430	20230712	-23.80	6350	20231005	37.17	11430	-23.80	20230712	6350	37.17	20231005	11430	-23.80	20230712	6350	37.17	20231005	5.91	N	038010	500	45 억		132292	N	N	0	N	00	N
149	20231204	130402	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	90	2	1.04	695566560	80064	69.64	8640	8780	8570	11280	6080	8680	8687.63	1.47	0	-581	8933	8806	8683	8556	8433	8745	8495	45	2600	500	6070	10	1	9000000	789	7.30	0.91	12	0.89	1201.00	9636.00	11430	20230712	-23.27	6350	20231005	38.11	11430	-23.27	20230712	6350	38.11	20231005	11430	-23.27	20230712	6350	38.11	20231005	5.91	N	038010	500	45 억		132292	N	N	0	N	00	N
150	20231204	120402	57	100.00	KOSDAQ		금속	N	N	N	N		N	8740	60	2	0.69	598967510	69033	60.04	8640	8770	8570	11280	6080	8680	8676.54	1.47	0	-348	8933	8806	8683	8556	8433	8745	8495	45	2600	500	6070	10	1	9000000	787	7.28	0.91	12	0.77	1201.00	9636.00	11430	20230712	-23.53	6350	20231005	37.64	11430	-23.53	20230712	6350	37.64	20231005	11430	-23.53	20230712	6350	37.64	20231005	5.91	N	038010	500	45 억		132292	N	N	0	N	00	N
151	20231204	110403	57	100.00	KOSDAQ		금속	N	N	N	N		N	8690	10	2	0.12	470343110	54293	47.22	8640	8740	8570	11280	6080	8680	8663.05	1.47	0	-2592	8933	8806	8683	8556	8433	8745	8495	45	2600	500	6070	10	1	9000000	782	7.24	0.90	12	0.60	1201.00	9636.00	11430	20230712	-23.97	6350	20231005	36.85	11430	-23.97	20230712	6350	36.85	20231005	11430	-23.97	20230712	6350	36.85	20231005	5.91	N	038010	500	45 억		132292	N	N	0	N	00	N
152	20231204	100403	57	100.00	KOSDAQ		금속	N	N	N	N		N	8700	20	2	0.23	358350590	41382	35.99	8640	8740	8570	11280	6080	8680	8659.58	1.47	0	-5412	8933	8806	8683	8556	8433	8745	8495	45	2600	500	6070	10	1	9000000	783	7.24	0.90	12	0.46	1201.00	9636.00	11430	20230712	-23.88	6350	20231005	37.01	11430	-23.88	20230712	6350	37.01	20231005	11430	-23.88	20230712	6350	37.01	20231005	5.91	N	038010	500	45 억		132292	N	N	0	N	00	N
153	20231204	090402	57	100.00	KOSDAQ		금속	N	N	N	N		N	8650	-30	5	-0.35	68215840	7911	6.88	8640	8660	8570	11280	6080	8680	8622.91	1.47	0	-3305	8933	8806	8683	8556	8433	8745	8495	45	2600	500	6070	10	1	9000000	779	7.20	0.90	12	0.09	1201.00	9636.00	11430	20230712	-24.32	6350	20231005	36.22	11430	-24.32	20230712	6350	36.22	20231005	11430	-24.32	20230712	6350	36.22	20231005	5.91	N	038010	500	45 억		132292	N	N	0	N	00	N
154	20231201	160403	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	-130	5	-1.48	985458990	113634	53.12	8780	8810	8560	11450	6170	8810	8672.20	1.51	0	-5133	9103	8956	8773	8626	8443	9030	8700	45	2640	500	6160	10	1	9000000	781	7.23	0.90	12	1.26	1201.00	9636.00	11430	20230712	-24.06	6350	20231005	36.69	11430	-24.06	20230712	6350	36.69	20231005	11430	-24.06	20230712	6350	36.69	20231005	6.06	N	038010	500	45 억		136299	N	N	0	N	00	N
155	20231201	150402	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	-130	5	-1.48	840232440	96843	45.27	8780	8810	8560	11450	6170	8810	8676.21	1.51	0	-4021	9103	8956	8773	8626	8443	9030	8700	45	2640	500	6160	10	1	9000000	781	7.23	0.90	12	1.08	1201.00	9636.00	11430	20230712	-24.06	6350	20231005	36.69	11430	-24.06	20230712	6350	36.69	20231005	11430	-24.06	20230712	6350	36.69	20231005	6.06	N	038010	500	45 억		136299	N	N	0	N	00	N
156	20231201	140402	57	100.00	KOSDAQ		금속	N	N	N	N		N	8730	-80	5	-0.91	717388340	82680	38.65	8780	8810	8560	11450	6170	8810	8676.66	1.51	0	-78	9103	8956	8773	8626	8443	9030	8700	45	2640	500	6160	10	1	9000000	786	7.27	0.91	12	0.92	1201.00	9636.00	11430	20230712	-23.62	6350	20231005	37.48	11430	-23.62	20230712	6350	37.48	20231005	11430	-23.62	20230712	6350	37.48	20231005	6.06	N	038010	500	45 억		136299	N	N	0	N	00	N
157	20231201	130402	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	-130	5	-1.48	644465150	74320	34.74	8780	8810	8560	11450	6170	8810	8671.46	1.51	0	-135	9103	8956	8773	8626	8443	9030	8700	45	2640	500	6160	10	1	9000000	781	7.23	0.90	12	0.83	1201.00	9636.00	11430	20230712	-24.06	6350	20231005	36.69	11430	-24.06	20230712	6350	36.69	20231005	11430	-24.06	20230712	6350	36.69	20231005	6.06	N	038010	500	45 억		136299	N	N	0	N	00	N
158	20231201	120404	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	-140	5	-1.59	587275550	67726	31.66	8780	8810	8560	11450	6170	8810	8671.31	1.51	0	-133	9103	8956	8773	8626	8443	9030	8700	45	2640	500	6160	10	1	9000000	780	7.22	0.90	12	0.75	1201.00	9636.00	11430	20230712	-24.15	6350	20231005	36.54	11430	-24.15	20230712	6350	36.54	20231005	11430	-24.15	20230712	6350	36.54	20231005	6.06	N	038010	500	45 억		136299	N	N	0	N	00	N
159	20231201	110403	57	100.00	KOSDAQ		금속	N	N	N	N		N	8730	-80	5	-0.91	511751120	59010	27.58	8780	8810	8560	11450	6170	8810	8672.24	1.51	0	-473	9103	8956	8773	8626	8443	9030	8700	45	2640	500	6160	10	1	9000000	786	7.27	0.91	12	0.66	1201.00	9636.00	11430	20230712	-23.62	6350	20231005	37.48	11430	-23.62	20230712	6350	37.48	20231005	11430	-23.62	20230712	6350	37.48	20231005	6.06	N	038010	500	45 억		136299	N	N	0	N	00	N
160	20231201	100404	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	-150	5	-1.70	373548960	43103	20.15	8780	8810	8560	11450	6170	8810	8666.37	1.51	0	-2094	9103	8956	8773	8626	8443	9030	8700	45	2640	500	6160	10	1	9000000	779	7.21	0.90	12	0.48	1201.00	9636.00	11430	20230712	-24.23	6350	20231005	36.38	11430	-24.23	20230712	6350	36.38	20231005	11430	-24.23	20230712	6350	36.38	20231005	6.06	N	038010	500	45 억		136299	N	N	0	N	00	N
161	20231201	090400	57	100.00	KOSDAQ		금속	N	N	N	N		N	8690	-120	5	-1.36	65141120	7430	3.47	8780	8810	8690	11450	6170	8810	8767.22	1.51	0	-323	9103	8956	8773	8626	8443	9030	8700	45	2640	500	6160	10	1	9000000	782	7.24	0.90	12	0.08	1201.00	9636.00	11430	20230712	-23.97	6350	20231005	36.85	11430	-23.97	20230712	6350	36.85	20231005	11430	-23.97	20230712	6350	36.85	20231005	6.06	N	038010	500	45 억		136299	N	N	0	N	00	N