KissMeData/128660/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	160922	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3700	45	2	1.23	75507160	20587	9.74	3660	3700	3620	4750	2560	3655	3667.51	0.59	-415	-714	3895	3775	3705	3585	3515	3740	3550	124	1095	500	2630	5	1	24803369	918	15.88	1.50	12	0.08	233.00	2462.00	6090	20230619	-39.24	3035	20230103	21.91	6090	-39.24	20230619	3035	21.91	20230103	6090	-39.24	20230619	3035	21.91	20230103	3.68	N	128660	500	124 억		147562	N	N	0	N	00	N
3	20231229	150909	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3700	45	2	1.23	75507160	20587	9.74	3660	3700	3620	4750	2560	3655	3667.51	0.59	-415	-714	3895	3775	3705	3585	3515	3740	3550	124	1095	500	2630	5	1	24803369	918	15.88	1.50	12	0.08	233.00	2462.00	6090	20230619	-39.24	3035	20230103	21.91	6090	-39.24	20230619	3035	21.91	20230103	6090	-39.24	20230619	3035	21.91	20230103	3.68	N	128660	500	124 억		147562	N	N	0	N	00	N
4	20231229	140908	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3700	45	2	1.23	75507160	20587	9.74	3660	3700	3620	4750	2560	3655	3667.51	0.59	-415	-714	3895	3775	3705	3585	3515	3740	3550	124	1095	500	2630	5	1	24803369	918	15.88	1.50	12	0.08	233.00	2462.00	6090	20230619	-39.24	3035	20230103	21.91	6090	-39.24	20230619	3035	21.91	20230103	6090	-39.24	20230619	3035	21.91	20230103	3.68	N	128660	500	124 억		147562	N	N	0	N	00	N
5	20231229	130909	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3700	45	2	1.23	75507160	20587	9.74	3660	3700	3620	4750	2560	3655	3667.51	0.59	-415	-714	3895	3775	3705	3585	3515	3740	3550	124	1095	500	2630	5	1	24803369	918	15.88	1.50	12	0.08	233.00	2462.00	6090	20230619	-39.24	3035	20230103	21.91	6090	-39.24	20230619	3035	21.91	20230103	6090	-39.24	20230619	3035	21.91	20230103	3.68	N	128660	500	124 억		147562	N	N	0	N	00	N
6	20231229	120912	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3700	45	2	1.23	75507160	20587	9.74	3660	3700	3620	4750	2560	3655	3667.51	0.59	-415	-714	3895	3775	3705	3585	3515	3740	3550	124	1095	500	2630	5	1	24803369	918	15.88	1.50	12	0.08	233.00	2462.00	6090	20230619	-39.24	3035	20230103	21.91	6090	-39.24	20230619	3035	21.91	20230103	6090	-39.24	20230619	3035	21.91	20230103	3.68	N	128660	500	124 억		147562	N	N	0	N	00	N
7	20231229	110830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3700	45	2	1.23	75507160	20587	9.74	3660	3700	3620	4750	2560	3655	3667.51	0.59	-415	-714	3895	3775	3705	3585	3515	3740	3550	124	1095	500	2630	5	1	24803369	918	15.88	1.50	12	0.08	233.00	2462.00	6090	20230619	-39.24	3035	20230103	21.91	6090	-39.24	20230619	3035	21.91	20230103	6090	-39.24	20230619	3035	21.91	20230103	3.68	N	128660	500	124 억		147562	N	N	0	N	00	N
8	20231229	100839	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3700	45	2	1.23	75507160	20587	9.74	3660	3700	3620	4750	2560	3655	3667.51	0.59	-415	-714	3895	3775	3705	3585	3515	3740	3550	124	1095	500	2630	5	1	24803369	918	15.88	1.50	12	0.08	233.00	2462.00	6090	20230619	-39.24	3035	20230103	21.91	6090	-39.24	20230619	3035	21.91	20230103	6090	-39.24	20230619	3035	21.91	20230103	3.68	N	128660	500	124 억		147562	N	N	0	N	00	N
9	20231229	090838	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3700	45	2	1.23	75507160	20587	9.74	3660	3700	3620	4750	2560	3655	3667.51	0.59	-415	-714	3895	3775	3705	3585	3515	3740	3550	124	1095	500	2630	5	1	24803369	918	15.88	1.50	12	0.08	233.00	2462.00	6090	20230619	-39.24	3035	20230103	21.91	6090	-39.24	20230619	3035	21.91	20230103	6090	-39.24	20230619	3035	21.91	20230103	3.68	N	128660	500	124 억		147562	N	N	0	N	00	N
10	20231228	160830	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3700	45	2	1.23	75110725	20480	9.68	3660	3700	3620	4750	2560	3655	3667.51	0.60	0	-714	3895	3775	3705	3585	3515	3740	3550	124	1095	500	2630	5	1	24803369	918	15.88	1.50	12	0.08	233.00	2462.00	6090	20230619	-39.24	3035	20230103	21.91	6090	-39.24	20230619	3035	21.91	20230103	6090	-39.24	20230619	3035	21.91	20230103	3.68	N	128660	500	124 억		147977	N	N	0	N	00	N
11	20231228	150837	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3685	30	2	0.82	70903830	19342	9.15	3660	3695	3620	4750	2560	3655	3665.80	0.60	0	-685	3895	3775	3705	3585	3515	3740	3550	124	1095	500	2630	5	1	24803369	914	15.82	1.50	12	0.08	233.00	2462.00	6090	20230619	-39.49	3035	20230103	21.42	6090	-39.49	20230619	3035	21.42	20230103	6090	-39.49	20230619	3035	21.42	20230103	3.68	N	128660	500	124 억		147977	N	N	0	N	00	N
12	20231228	140829	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3675	20	2	0.55	63090385	17221	8.14	3660	3695	3620	4750	2560	3655	3663.57	0.60	0	-606	3895	3775	3705	3585	3515	3740	3550	124	1095	500	2630	5	1	24803369	912	15.77	1.49	12	0.07	233.00	2462.00	6090	20230619	-39.66	3035	20230103	21.09	6090	-39.66	20230619	3035	21.09	20230103	6090	-39.66	20230619	3035	21.09	20230103	3.68	N	128660	500	124 억		147977	N	N	0	N	00	N
13	20231228	130829	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3675	20	2	0.55	55093535	15043	7.11	3660	3695	3620	4750	2560	3655	3662.40	0.60	0	-775	3895	3775	3705	3585	3515	3740	3550	124	1095	500	2630	5	1	24803369	912	15.77	1.49	12	0.06	233.00	2462.00	6090	20230619	-39.66	3035	20230103	21.09	6090	-39.66	20230619	3035	21.09	20230103	6090	-39.66	20230619	3035	21.09	20230103	3.68	N	128660	500	124 억		147977	N	N	0	N	00	N
14	20231228	120832	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3660	5	2	0.14	53310420	14558	6.88	3660	3695	3620	4750	2560	3655	3661.93	0.60	0	-727	3895	3775	3705	3585	3515	3740	3550	124	1095	500	2630	5	1	24803369	908	15.71	1.49	12	0.06	233.00	2462.00	6090	20230619	-39.90	3035	20230103	20.59	6090	-39.90	20230619	3035	20.59	20230103	6090	-39.90	20230619	3035	20.59	20230103	3.68	N	128660	500	124 억		147977	N	N	0	N	00	N
15	20231228	110834	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3670	15	2	0.41	49221330	13445	6.36	3660	3695	3620	4750	2560	3655	3660.94	0.60	0	-607	3895	3775	3705	3585	3515	3740	3550	124	1095	500	2630	5	1	24803369	910	15.75	1.49	12	0.05	233.00	2462.00	6090	20230619	-39.74	3035	20230103	20.92	6090	-39.74	20230619	3035	20.92	20230103	6090	-39.74	20230619	3035	20.92	20230103	3.68	N	128660	500	124 억		147977	N	N	0	N	00	N
16	20231228	100829	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3660	5	2	0.14	18678535	5082	2.40	3660	3695	3660	4750	2560	3655	3675.43	0.60	0	-46	3895	3775	3705	3585	3515	3740	3550	124	1095	500	2630	5	1	24803369	908	15.71	1.49	12	0.02	233.00	2462.00	6090	20230619	-39.90	3035	20230103	20.59	6090	-39.90	20230619	3035	20.59	20230103	6090	-39.90	20230619	3035	20.59	20230103	3.68	N	128660	500	124 억		147977	N	N	0	N	00	N
17	20231228	090835	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3660	5	2	0.14	1339560	366	0.17	3660	3660	3660	4750	2560	3655	3660.00	0.60	0	-64	3895	3775	3705	3585	3515	3740	3550	124	1095	500	2630	5	1	24803369	908	15.71	1.49	12	0.00	233.00	2462.00	6090	20230619	-39.90	3035	20230103	20.59	6090	-39.90	20230619	3035	20.59	20230103	6090	-39.90	20230619	3035	20.59	20230103	3.68	N	128660	500	124 억		147977	N	N	0	N	00	N
18	20231227	160822	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3655	-135	5	-3.56	783859825	209737	281.27	3790	3825	3635	4925	2655	3790	3735.94	0.68	0	-16016	3843	3816	3763	3736	3683	3830	3750	124	1135	500	2720	5	1	24803369	907	15.69	1.48	12	0.85	233.00	2462.00	6090	20230619	-39.98	3035	20230103	20.43	6090	-39.98	20230619	3035	20.43	20230103	6090	-39.98	20230619	3035	20.43	20230103	3.72	N	128660	500	124 억		169312	N	N	0	N	00	N
19	20231227	150834	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3665	-125	5	-3.30	761460300	203615	273.06	3790	3825	3635	4925	2655	3790	3738.09	0.68	0	-11340	3843	3816	3763	3736	3683	3830	3750	124	1135	500	2720	5	1	24803369	909	15.73	1.49	12	0.82	233.00	2462.00	6090	20230619	-39.82	3035	20230103	20.76	6090	-39.82	20230619	3035	20.76	20230103	6090	-39.82	20230619	3035	20.76	20230103	3.72	N	128660	500	124 억		169312	N	N	0	N	00	N
20	20231227	140831	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3680	-110	5	-2.90	644059245	171562	230.08	3790	3825	3640	4925	2655	3790	3752.71	0.68	0	-16449	3843	3816	3763	3736	3683	3830	3750	124	1135	500	2720	5	1	24803369	913	15.79	1.49	12	0.69	233.00	2462.00	6090	20230619	-39.57	3035	20230103	21.25	6090	-39.57	20230619	3035	21.25	20230103	6090	-39.57	20230619	3035	21.25	20230103	3.72	N	128660	500	124 억		169312	N	N	0	N	00	N
21	20231227	130823	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3705	-85	5	-2.24	188945585	50358	67.53	3790	3790	3700	4925	2655	3790	3746.58	0.68	0	-4681	3843	3816	3763	3736	3683	3830	3750	124	1135	500	2720	5	1	24803369	919	15.90	1.50	12	0.20	233.00	2462.00	6090	20230619	-39.16	3035	20230103	22.08	6090	-39.16	20230619	3035	22.08	20230103	6090	-39.16	20230619	3035	22.08	20230103	3.72	N	128660	500	124 억		169312	N	N	0	N	00	N
22	20231227	120825	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3720	-70	5	-1.85	173448915	46185	61.94	3790	3790	3700	4925	2655	3790	3750.04	0.68	0	-5235	3843	3816	3763	3736	3683	3830	3750	124	1135	500	2720	5	1	24803369	923	15.97	1.51	12	0.19	233.00	2462.00	6090	20230619	-38.92	3035	20230103	22.57	6090	-38.92	20230619	3035	22.57	20230103	6090	-38.92	20230619	3035	22.57	20230103	3.72	N	128660	500	124 억		169312	N	N	0	N	00	N
23	20231227	110831	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3740	-50	5	-1.32	161648370	43017	57.69	3790	3790	3700	4925	2655	3790	3752.21	0.68	0	-4101	3843	3816	3763	3736	3683	3830	3750	124	1135	500	2720	5	1	24803369	928	16.05	1.52	12	0.17	233.00	2462.00	6090	20230619	-38.59	3035	20230103	23.23	6090	-38.59	20230619	3035	23.23	20230103	6090	-38.59	20230619	3035	23.23	20230103	3.72	N	128660	500	124 억		169312	N	N	0	N	00	N
24	20231227	100830	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3735	-55	5	-1.45	158877885	42275	56.69	3790	3790	3700	4925	2655	3790	3752.59	0.68	0	-3681	3843	3816	3763	3736	3683	3830	3750	124	1135	500	2720	5	1	24803369	926	16.03	1.52	12	0.17	233.00	2462.00	6090	20230619	-38.67	3035	20230103	23.06	6090	-38.67	20230619	3035	23.06	20230103	6090	-38.67	20230619	3035	23.06	20230103	3.72	N	128660	500	124 억		169312	N	N	0	N	00	N
25	20231227	090832	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3750	-40	5	-1.06	57056155	15064	20.20	3790	3790	3750	4925	2655	3790	3785.83	0.68	0	-855	3843	3816	3763	3736	3683	3830	3750	124	1135	500	2720	5	1	24803369	930	16.09	1.52	12	0.06	233.00	2462.00	6090	20230619	-38.42	3035	20230103	23.56	6090	-38.42	20230619	3035	23.56	20230103	6090	-38.42	20230619	3035	23.56	20230103	3.72	N	128660	500	124 억		169312	N	N	0	N	00	N
26	20231226	160832	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	60	2	1.61	270093625	72262	217.15	3750	3790	3710	4845	2615	3730	3737.69	0.69	0	-1713	3780	3755	3715	3690	3650	3767	3702	124	1115	500	2680	5	1	24803369	940	16.27	1.54	12	0.29	233.00	2462.00	6090	20230619	-37.77	3035	20230103	24.88	6090	-37.77	20230619	3035	24.88	20230103	6090	-37.77	20230619	3035	24.88	20230103	3.73	N	128660	500	124 억		171025	N	N	0	N	00	N
27	20231226	150830	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	35	2	0.94	248882900	66647	200.27	3750	3770	3710	4845	2615	3730	3734.35	0.69	0	-1208	3780	3755	3715	3690	3650	3767	3702	124	1115	500	2680	5	1	24803369	934	16.16	1.53	12	0.27	233.00	2462.00	6090	20230619	-38.18	3035	20230103	24.05	6090	-38.18	20230619	3035	24.05	20230103	6090	-38.18	20230619	3035	24.05	20230103	3.73	N	128660	500	124 억		171025	N	N	0	N	00	N
28	20231226	140831	57	100.00	KOSDAQ		금속	N	N	N	N		N	3755	25	2	0.67	136403940	36584	109.93	3750	3755	3710	4845	2615	3730	3728.51	0.69	0	-6691	3780	3755	3715	3690	3650	3767	3702	124	1115	500	2680	5	1	24803369	931	16.12	1.53	12	0.15	233.00	2462.00	6090	20230619	-38.34	3035	20230103	23.72	6090	-38.34	20230619	3035	23.72	20230103	6090	-38.34	20230619	3035	23.72	20230103	3.73	N	128660	500	124 억		171025	N	N	0	N	00	N
29	20231226	130830	57	100.00	KOSDAQ		금속	N	N	N	N		N	3735	5	2	0.13	105047270	28200	84.74	3750	3750	3710	4845	2615	3730	3725.08	0.69	0	-7456	3780	3755	3715	3690	3650	3767	3702	124	1115	500	2680	5	1	24803369	926	16.03	1.52	12	0.11	233.00	2462.00	6090	20230619	-38.67	3035	20230103	23.06	6090	-38.67	20230619	3035	23.06	20230103	6090	-38.67	20230619	3035	23.06	20230103	3.73	N	128660	500	124 억		171025	N	N	0	N	00	N
30	20231226	120830	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	0	3	0.00	99945965	26833	80.63	3750	3750	3710	4845	2615	3730	3724.74	0.69	0	-7345	3780	3755	3715	3690	3650	3767	3702	124	1115	500	2680	5	1	24803369	925	16.01	1.52	12	0.11	233.00	2462.00	6090	20230619	-38.75	3035	20230103	22.90	6090	-38.75	20230619	3035	22.90	20230103	6090	-38.75	20230619	3035	22.90	20230103	3.73	N	128660	500	124 억		171025	N	N	0	N	00	N
31	20231226	110833	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	0	3	0.00	70366750	18902	56.80	3750	3750	3710	4845	2615	3730	3722.71	0.69	0	-6984	3780	3755	3715	3690	3650	3767	3702	124	1115	500	2680	5	1	24803369	925	16.01	1.52	12	0.08	233.00	2462.00	6090	20230619	-38.75	3035	20230103	22.90	6090	-38.75	20230619	3035	22.90	20230103	6090	-38.75	20230619	3035	22.90	20230103	3.73	N	128660	500	124 억		171025	N	N	0	N	00	N
32	20231226	100829	57	100.00	KOSDAQ		금속	N	N	N	N		N	3725	-5	5	-0.13	37421585	10071	30.26	3750	3750	3710	4845	2615	3730	3715.78	0.69	0	-6449	3780	3755	3715	3690	3650	3767	3702	124	1115	500	2680	5	1	24803369	924	15.99	1.51	12	0.04	233.00	2462.00	6090	20230619	-38.83	3035	20230103	22.73	6090	-38.83	20230619	3035	22.73	20230103	6090	-38.83	20230619	3035	22.73	20230103	3.73	N	128660	500	124 억		171025	N	N	0	N	00	N
33	20231226	090832	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	-10	5	-0.27	2109460	565	1.70	3750	3750	3720	4845	2615	3730	3733.56	0.69	0	-392	3780	3755	3715	3690	3650	3767	3702	124	1115	500	2680	5	1	24803369	923	15.97	1.51	12	0.00	233.00	2462.00	6090	20230619	-38.92	3035	20230103	22.57	6090	-38.92	20230619	3035	22.57	20230103	6090	-38.92	20230619	3035	22.57	20230103	3.73	N	128660	500	124 억		171025	N	N	0	N	00	N
34	20231222	160818	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	35	2	0.95	123235175	33163	120.68	3675	3740	3675	4800	2590	3695	3716.02	0.68	0	1039	3738	3716	3688	3666	3638	3727	3677	124	1105	500	2660	5	1	24803369	925	16.01	1.52	12	0.13	233.00	2462.00	6090	20230619	-38.75	3035	20230103	22.90	6090	-38.75	20230619	3035	22.90	20230103	6090	-38.75	20230619	3035	22.90	20230103	3.73	N	128660	500	124 억		169866	N	N	0	N	00	N
35	20231222	150816	57	100.00	KOSDAQ		금속	N	N	N	N		N	3725	30	2	0.81	107124045	28835	104.93	3675	3740	3675	4800	2590	3695	3715.07	0.68	0	1692	3738	3716	3688	3666	3638	3727	3677	124	1105	500	2660	5	1	24803369	924	15.99	1.51	12	0.12	233.00	2462.00	6090	20230619	-38.83	3035	20230103	22.73	6090	-38.83	20230619	3035	22.73	20230103	6090	-38.83	20230619	3035	22.73	20230103	3.73	N	128660	500	124 억		169866	N	N	0	N	00	N
36	20231222	140813	57	100.00	KOSDAQ		금속	N	N	N	N		N	3725	30	2	0.81	99107905	26681	97.10	3675	3740	3675	4800	2590	3695	3714.55	0.68	0	2400	3738	3716	3688	3666	3638	3727	3677	124	1105	500	2660	5	1	24803369	924	15.99	1.51	12	0.11	233.00	2462.00	6090	20230619	-38.83	3035	20230103	22.73	6090	-38.83	20230619	3035	22.73	20230103	6090	-38.83	20230619	3035	22.73	20230103	3.73	N	128660	500	124 억		169866	N	N	0	N	00	N
37	20231222	130816	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	35	2	0.95	86930880	23412	85.20	3675	3740	3675	4800	2590	3695	3713.09	0.68	0	3012	3738	3716	3688	3666	3638	3727	3677	124	1105	500	2660	5	1	24803369	925	16.01	1.52	12	0.09	233.00	2462.00	6090	20230619	-38.75	3035	20230103	22.90	6090	-38.75	20230619	3035	22.90	20230103	6090	-38.75	20230619	3035	22.90	20230103	3.73	N	128660	500	124 억		169866	N	N	0	N	00	N
38	20231222	120814	57	100.00	KOSDAQ		금속	N	N	N	N		N	3725	30	2	0.81	79639620	21454	78.07	3675	3740	3675	4800	2590	3695	3712.11	0.68	0	1605	3738	3716	3688	3666	3638	3727	3677	124	1105	500	2660	5	1	24803369	924	15.99	1.51	12	0.09	233.00	2462.00	6090	20230619	-38.83	3035	20230103	22.73	6090	-38.83	20230619	3035	22.73	20230103	6090	-38.83	20230619	3035	22.73	20230103	3.73	N	128660	500	124 억		169866	N	N	0	N	00	N
39	20231222	110813	57	100.00	KOSDAQ		금속	N	N	N	N		N	3735	40	2	1.08	63569380	17148	62.40	3675	3740	3675	4800	2590	3695	3707.10	0.68	0	1834	3738	3716	3688	3666	3638	3727	3677	124	1105	500	2660	5	1	24803369	926	16.03	1.52	12	0.07	233.00	2462.00	6090	20230619	-38.67	3035	20230103	23.06	6090	-38.67	20230619	3035	23.06	20230103	6090	-38.67	20230619	3035	23.06	20230103	3.73	N	128660	500	124 억		169866	N	N	0	N	00	N
40	20231222	100811	57	100.00	KOSDAQ		금속	N	N	N	N		N	3705	10	2	0.27	29763335	8048	29.29	3675	3710	3675	4800	2590	3695	3698.23	0.68	0	-242	3738	3716	3688	3666	3638	3727	3677	124	1105	500	2660	5	1	24803369	919	15.90	1.50	12	0.03	233.00	2462.00	6090	20230619	-39.16	3035	20230103	22.08	6090	-39.16	20230619	3035	22.08	20230103	6090	-39.16	20230619	3035	22.08	20230103	3.73	N	128660	500	124 억		169866	N	N	0	N	00	N
41	20231222	090814	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	5	2	0.14	2874510	781	2.84	3675	3700	3675	4800	2590	3695	3680.55	0.68	0	-159	3738	3716	3688	3666	3638	3727	3677	124	1105	500	2660	5	1	24803369	918	15.88	1.50	12	0.00	233.00	2462.00	6090	20230619	-39.24	3035	20230103	21.91	6090	-39.24	20230619	3035	21.91	20230103	6090	-39.24	20230619	3035	21.91	20230103	3.73	N	128660	500	124 억		169866	N	N	0	N	00	N
42	20231221	160809	57	100.00	KOSDAQ		금속	N	N	N	N		N	3695	0	3	0.00	101344985	27477	104.28	3660	3710	3660	4800	2590	3695	3688.36	0.68	0	1323	3731	3712	3696	3677	3661	3705	3670	124	1105	500	2660	5	1	24803369	916	15.86	1.50	12	0.11	233.00	2462.00	6090	20230619	-39.33	3035	20230103	21.75	6090	-39.33	20230619	3035	21.75	20230103	6090	-39.33	20230619	3035	21.75	20230103	3.73	N	128660	500	124 억		168543	N	N	0	N	00	N
43	20231221	150811	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	-5	5	-0.14	95436680	25878	98.21	3660	3710	3660	4800	2590	3695	3687.95	0.68	0	974	3731	3712	3696	3677	3661	3705	3670	124	1105	500	2660	5	1	24803369	915	15.84	1.50	12	0.10	233.00	2462.00	6090	20230619	-39.41	3035	20230103	21.58	6090	-39.41	20230619	3035	21.58	20230103	6090	-39.41	20230619	3035	21.58	20230103	3.73	N	128660	500	124 억		168543	N	N	0	N	00	N
44	20231221	140810	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	5	2	0.14	76337070	20706	78.58	3660	3710	3660	4800	2590	3695	3686.71	0.68	0	134	3731	3712	3696	3677	3661	3705	3670	124	1105	500	2660	5	1	24803369	918	15.88	1.50	12	0.08	233.00	2462.00	6090	20230619	-39.24	3035	20230103	21.91	6090	-39.24	20230619	3035	21.91	20230103	6090	-39.24	20230619	3035	21.91	20230103	3.73	N	128660	500	124 억		168543	N	N	0	N	00	N
45	20231221	130807	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	-5	5	-0.14	36885520	10016	38.01	3660	3710	3660	4800	2590	3695	3682.66	0.68	0	-261	3731	3712	3696	3677	3661	3705	3670	124	1105	500	2660	5	1	24803369	915	15.84	1.50	12	0.04	233.00	2462.00	6090	20230619	-39.41	3035	20230103	21.58	6090	-39.41	20230619	3035	21.58	20230103	6090	-39.41	20230619	3035	21.58	20230103	3.73	N	128660	500	124 억		168543	N	N	0	N	00	N
46	20231221	120813	57	100.00	KOSDAQ		금속	N	N	N	N		N	3705	10	2	0.27	29927985	8136	30.88	3660	3710	3660	4800	2590	3695	3678.46	0.68	0	-254	3731	3712	3696	3677	3661	3705	3670	124	1105	500	2660	5	1	24803369	919	15.90	1.50	12	0.03	233.00	2462.00	6090	20230619	-39.16	3035	20230103	22.08	6090	-39.16	20230619	3035	22.08	20230103	6090	-39.16	20230619	3035	22.08	20230103	3.73	N	128660	500	124 억		168543	N	N	0	N	00	N
47	20231221	110813	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	-20	5	-0.54	25756815	7009	26.60	3660	3695	3660	4800	2590	3695	3674.82	0.68	0	-220	3731	3712	3696	3677	3661	3705	3670	124	1105	500	2660	5	1	24803369	912	15.77	1.49	12	0.03	233.00	2462.00	6090	20230619	-39.66	3035	20230103	21.09	6090	-39.66	20230619	3035	21.09	20230103	6090	-39.66	20230619	3035	21.09	20230103	3.73	N	128660	500	124 억		168543	N	N	0	N	00	N
48	20231221	100810	57	100.00	KOSDAQ		금속	N	N	N	N		N	3695	0	3	0.00	17181430	4681	17.77	3660	3695	3660	4800	2590	3695	3670.46	0.68	0	266	3731	3712	3696	3677	3661	3705	3670	124	1105	500	2660	5	1	24803369	916	15.86	1.50	12	0.02	233.00	2462.00	6090	20230619	-39.33	3035	20230103	21.75	6090	-39.33	20230619	3035	21.75	20230103	6090	-39.33	20230619	3035	21.75	20230103	3.73	N	128660	500	124 억		168543	N	N	0	N	00	N
49	20231221	090810	57	100.00	KOSDAQ		금속	N	N	N	N		N	3665	-30	5	-0.81	8910865	2431	9.23	3660	3690	3660	4800	2590	3695	3665.51	0.68	0	213	3731	3712	3696	3677	3661	3705	3670	124	1105	500	2660	5	1	24803369	909	15.73	1.49	12	0.01	233.00	2462.00	6090	20230619	-39.82	3035	20230103	20.76	6090	-39.82	20230619	3035	20.76	20230103	6090	-39.82	20230619	3035	20.76	20230103	3.73	N	128660	500	124 억		168543	N	N	0	N	00	N
50	20231220	160813	57	100.00	KOSDAQ		금속	N	N	N	N		N	3695	5	2	0.14	97415865	26349	214.50	3710	3715	3680	4795	2585	3690	3697.14	0.67	0	1187	3740	3715	3695	3670	3650	3705	3660	124	1105	500	2650	5	1	24803369	916	15.86	1.50	12	0.11	233.00	2462.00	6090	20230619	-39.33	3035	20230103	21.75	6090	-39.33	20230619	3035	21.75	20230103	6090	-39.33	20230619	3035	21.75	20230103	3.72	N	128660	500	124 억		167356	N	N	0	N	00	N
51	20231220	150853	57	100.00	KOSDAQ		금속	N	N	N	N		N	3695	5	2	0.14	88289215	23879	194.39	3710	3715	3680	4795	2585	3690	3697.36	0.67	0	1550	3740	3715	3695	3670	3650	3705	3660	124	1105	500	2650	5	1	24803369	916	15.86	1.50	12	0.10	233.00	2462.00	6090	20230619	-39.33	3035	20230103	21.75	6090	-39.33	20230619	3035	21.75	20230103	6090	-39.33	20230619	3035	21.75	20230103	3.72	N	128660	500	124 억		167356	N	N	0	N	00	N
52	20231220	140904	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	10	2	0.27	82115790	22210	180.80	3710	3715	3680	4795	2585	3690	3697.24	0.67	0	781	3740	3715	3695	3670	3650	3705	3660	124	1105	500	2650	5	1	24803369	918	15.88	1.50	12	0.09	233.00	2462.00	6090	20230619	-39.24	3035	20230103	21.91	6090	-39.24	20230619	3035	21.91	20230103	6090	-39.24	20230619	3035	21.91	20230103	3.72	N	128660	500	124 억		167356	N	N	0	N	00	N
53	20231220	130858	57	100.00	KOSDAQ		금속	N	N	N	N		N	3695	5	2	0.14	59179205	16015	130.37	3710	3710	3680	4795	2585	3690	3695.24	0.67	0	941	3740	3715	3695	3670	3650	3705	3660	124	1105	500	2650	5	1	24803369	916	15.86	1.50	12	0.06	233.00	2462.00	6090	20230619	-39.33	3035	20230103	21.75	6090	-39.33	20230619	3035	21.75	20230103	6090	-39.33	20230619	3035	21.75	20230103	3.72	N	128660	500	124 억		167356	N	N	0	N	00	N
54	20231220	120808	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	10	2	0.27	38196100	10337	84.15	3710	3710	3680	4795	2585	3690	3695.09	0.67	0	824	3740	3715	3695	3670	3650	3705	3660	124	1105	500	2650	5	1	24803369	918	15.88	1.50	12	0.04	233.00	2462.00	6090	20230619	-39.24	3035	20230103	21.91	6090	-39.24	20230619	3035	21.91	20230103	6090	-39.24	20230619	3035	21.91	20230103	3.72	N	128660	500	124 억		167356	N	N	0	N	00	N
55	20231220	110811	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	10	2	0.27	32333935	8754	71.26	3710	3710	3680	4795	2585	3690	3693.62	0.67	0	169	3740	3715	3695	3670	3650	3705	3660	124	1105	500	2650	5	1	24803369	918	15.88	1.50	12	0.04	233.00	2462.00	6090	20230619	-39.24	3035	20230103	21.91	6090	-39.24	20230619	3035	21.91	20230103	6090	-39.24	20230619	3035	21.91	20230103	3.72	N	128660	500	124 억		167356	N	N	0	N	00	N
56	20231220	100811	57	100.00	KOSDAQ		금속	N	N	N	N		N	3705	15	2	0.41	8589330	2328	18.95	3710	3710	3680	4795	2585	3690	3689.57	0.67	0	513	3740	3715	3695	3670	3650	3705	3660	124	1105	500	2650	5	1	24803369	919	15.90	1.50	12	0.01	233.00	2462.00	6090	20230619	-39.16	3035	20230103	22.08	6090	-39.16	20230619	3035	22.08	20230103	6090	-39.16	20230619	3035	22.08	20230103	3.72	N	128660	500	124 억		167356	N	N	0	N	00	N
57	20231220	090809	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	0	3	0.00	4206805	1140	9.28	3710	3710	3685	4795	2585	3690	3690.18	0.67	0	-25	3740	3715	3695	3670	3650	3705	3660	124	1105	500	2650	5	1	24803369	915	15.84	1.50	12	0.00	233.00	2462.00	6090	20230619	-39.41	3035	20230103	21.58	6090	-39.41	20230619	3035	21.58	20230103	6090	-39.41	20230619	3035	21.58	20230103	3.72	N	128660	500	124 억		167356	N	N	0	N	00	N
58	20231219	160809	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	-10	5	-0.27	45313600	12283	36.15	3705	3720	3675	4810	2590	3700	3689.13	0.70	0	-6800	3753	3726	3708	3681	3663	3717	3672	124	1110	500	2660	5	1	24803369	915	15.84	1.50	12	0.05	233.00	2462.00	6090	20230619	-39.41	3035	20230103	21.58	6090	-39.41	20230619	3035	21.58	20230103	6090	-39.41	20230619	3035	21.58	20230103	3.70	N	128660	500	124 억		174156	N	N	0	N	00	N
59	20231219	150812	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	-15	5	-0.41	42070220	11404	33.56	3705	3720	3675	4810	2590	3700	3689.08	0.70	0	-6603	3753	3726	3708	3681	3663	3717	3672	124	1110	500	2660	5	1	24803369	914	15.82	1.50	12	0.05	233.00	2462.00	6090	20230619	-39.49	3035	20230103	21.42	6090	-39.49	20230619	3035	21.42	20230103	6090	-39.49	20230619	3035	21.42	20230103	3.70	N	128660	500	124 억		174156	N	N	0	N	00	N
60	20231219	140807	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	-15	5	-0.41	35214000	9547	28.09	3705	3720	3675	4810	2590	3700	3688.49	0.70	0	-6090	3753	3726	3708	3681	3663	3717	3672	124	1110	500	2660	5	1	24803369	914	15.82	1.50	12	0.04	233.00	2462.00	6090	20230619	-39.49	3035	20230103	21.42	6090	-39.49	20230619	3035	21.42	20230103	6090	-39.49	20230619	3035	21.42	20230103	3.70	N	128660	500	124 억		174156	N	N	0	N	00	N
61	20231219	130812	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	0	3	0.00	34435795	9336	27.47	3705	3720	3675	4810	2590	3700	3688.50	0.70	0	-5921	3753	3726	3708	3681	3663	3717	3672	124	1110	500	2660	5	1	24803369	918	15.88	1.50	12	0.04	233.00	2462.00	6090	20230619	-39.24	3035	20230103	21.91	6090	-39.24	20230619	3035	21.91	20230103	6090	-39.24	20230619	3035	21.91	20230103	3.70	N	128660	500	124 억		174156	N	N	0	N	00	N
62	20231219	120816	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	0	3	0.00	27476375	7448	21.92	3705	3720	3675	4810	2590	3700	3689.09	0.70	0	-4129	3753	3726	3708	3681	3663	3717	3672	124	1110	500	2660	5	1	24803369	918	15.88	1.50	12	0.03	233.00	2462.00	6090	20230619	-39.24	3035	20230103	21.91	6090	-39.24	20230619	3035	21.91	20230103	6090	-39.24	20230619	3035	21.91	20230103	3.70	N	128660	500	124 억		174156	N	N	0	N	00	N
63	20231219	110811	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	-10	5	-0.27	20720815	5616	16.53	3705	3720	3675	4810	2590	3700	3689.60	0.70	0	-2299	3753	3726	3708	3681	3663	3717	3672	124	1110	500	2660	5	1	24803369	915	15.84	1.50	12	0.02	233.00	2462.00	6090	20230619	-39.41	3035	20230103	21.58	6090	-39.41	20230619	3035	21.58	20230103	6090	-39.41	20230619	3035	21.58	20230103	3.70	N	128660	500	124 억		174156	N	N	0	N	00	N
64	20231219	100809	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	-10	5	-0.27	14981925	4061	11.95	3705	3720	3675	4810	2590	3700	3689.22	0.70	0	-1876	3753	3726	3708	3681	3663	3717	3672	124	1110	500	2660	5	1	24803369	915	15.84	1.50	12	0.02	233.00	2462.00	6090	20230619	-39.41	3035	20230103	21.58	6090	-39.41	20230619	3035	21.58	20230103	6090	-39.41	20230619	3035	21.58	20230103	3.70	N	128660	500	124 억		174156	N	N	0	N	00	N
65	20231219	090805	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	-25	5	-0.68	4205405	1140	3.35	3705	3720	3675	4810	2590	3700	3688.95	0.70	0	-835	3753	3726	3708	3681	3663	3717	3672	124	1110	500	2660	5	1	24803369	912	15.77	1.49	12	0.00	233.00	2462.00	6090	20230619	-39.66	3035	20230103	21.09	6090	-39.66	20230619	3035	21.09	20230103	6090	-39.66	20230619	3035	21.09	20230103	3.70	N	128660	500	124 억		174156	N	N	0	N	00	N
66	20231218	160805	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	-20	5	-0.54	125244210	33844	102.81	3735	3735	3690	4835	2605	3720	3700.63	0.72	0	-3825	3763	3741	3708	3686	3653	3747	3692	124	1115	500	2670	5	1	24803369	918	15.88	1.50	12	0.14	233.00	2462.00	6090	20230619	-39.24	3035	20230103	21.91	6090	-39.24	20230619	3035	21.91	20230103	6090	-39.24	20230619	3035	21.91	20230103	3.66	N	128660	500	124 억		177981	N	N	0	N	00	N
67	20231218	150808	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	-20	5	-0.54	119968530	32417	98.48	3735	3735	3690	4835	2605	3720	3700.79	0.72	0	-3937	3763	3741	3708	3686	3653	3747	3692	124	1115	500	2670	5	1	24803369	918	15.88	1.50	12	0.13	233.00	2462.00	6090	20230619	-39.24	3035	20230103	21.91	6090	-39.24	20230619	3035	21.91	20230103	6090	-39.24	20230619	3035	21.91	20230103	3.66	N	128660	500	124 억		177981	N	N	0	N	00	N
68	20231218	140803	57	100.00	KOSDAQ		금속	N	N	N	N		N	3710	-10	5	-0.27	87056020	23526	71.47	3735	3735	3690	4835	2605	3720	3700.42	0.72	0	-2930	3763	3741	3708	3686	3653	3747	3692	124	1115	500	2670	5	1	24803369	920	15.92	1.51	12	0.09	233.00	2462.00	6090	20230619	-39.08	3035	20230103	22.24	6090	-39.08	20230619	3035	22.24	20230103	6090	-39.08	20230619	3035	22.24	20230103	3.66	N	128660	500	124 억		177981	N	N	0	N	00	N
69	20231218	130805	57	100.00	KOSDAQ		금속	N	N	N	N		N	3695	-25	5	-0.67	76285905	20620	62.64	3735	3735	3690	4835	2605	3720	3699.61	0.72	0	-2458	3763	3741	3708	3686	3653	3747	3692	124	1115	500	2670	5	1	24803369	916	15.86	1.50	12	0.08	233.00	2462.00	6090	20230619	-39.33	3035	20230103	21.75	6090	-39.33	20230619	3035	21.75	20230103	6090	-39.33	20230619	3035	21.75	20230103	3.66	N	128660	500	124 억		177981	N	N	0	N	00	N
70	20231218	120800	57	100.00	KOSDAQ		금속	N	N	N	N		N	3695	-25	5	-0.67	73958920	19991	60.73	3735	3735	3690	4835	2605	3720	3699.61	0.72	0	-1836	3763	3741	3708	3686	3653	3747	3692	124	1115	500	2670	5	1	24803369	916	15.86	1.50	12	0.08	233.00	2462.00	6090	20230619	-39.33	3035	20230103	21.75	6090	-39.33	20230619	3035	21.75	20230103	6090	-39.33	20230619	3035	21.75	20230103	3.66	N	128660	500	124 억		177981	N	N	0	N	00	N
71	20231218	110803	57	100.00	KOSDAQ		금속	N	N	N	N		N	3705	-15	5	-0.40	50176005	13556	41.18	3735	3735	3690	4835	2605	3720	3701.39	0.72	0	-1331	3763	3741	3708	3686	3653	3747	3692	124	1115	500	2670	5	1	24803369	919	15.90	1.50	12	0.05	233.00	2462.00	6090	20230619	-39.16	3035	20230103	22.08	6090	-39.16	20230619	3035	22.08	20230103	6090	-39.16	20230619	3035	22.08	20230103	3.66	N	128660	500	124 억		177981	N	N	0	N	00	N
72	20231218	100801	57	100.00	KOSDAQ		금속	N	N	N	N		N	3695	-25	5	-0.67	12781585	3448	10.47	3735	3735	3695	4835	2605	3720	3706.96	0.72	0	-1188	3763	3741	3708	3686	3653	3747	3692	124	1115	500	2670	5	1	24803369	916	15.86	1.50	12	0.01	233.00	2462.00	6090	20230619	-39.33	3035	20230103	21.75	6090	-39.33	20230619	3035	21.75	20230103	6090	-39.33	20230619	3035	21.75	20230103	3.66	N	128660	500	124 억		177981	N	N	0	N	00	N
73	20231218	090759	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	-20	5	-0.54	4439025	1196	3.63	3735	3735	3700	4835	2605	3720	3711.56	0.72	0	-507	3763	3741	3708	3686	3653	3747	3692	124	1115	500	2670	5	1	24803369	918	15.88	1.50	12	0.00	233.00	2462.00	6090	20230619	-39.24	3035	20230103	21.91	6090	-39.24	20230619	3035	21.91	20230103	6090	-39.24	20230619	3035	21.91	20230103	3.66	N	128660	500	124 억		177981	N	N	0	N	00	N
74	20231215	160800	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	15	2	0.40	121132735	32642	66.65	3720	3730	3675	4815	2595	3705	3710.94	0.68	0	9699	3751	3727	3691	3667	3631	3710	3650	124	1110	500	2660	5	1	24803369	923	15.97	1.51	12	0.13	233.00	2462.00	6090	20230619	-38.92	3035	20230103	22.57	6090	-38.92	20230619	3035	22.57	20230103	6090	-38.92	20230619	3035	22.57	20230103	3.66	N	128660	500	124 억		168282	N	N	0	N	00	N
75	20231215	150804	57	100.00	KOSDAQ		금속	N	N	N	N		N	3725	20	2	0.54	116860605	31493	64.31	3720	3730	3675	4815	2595	3705	3710.69	0.68	0	9275	3751	3727	3691	3667	3631	3710	3650	124	1110	500	2660	5	1	24803369	924	15.99	1.51	12	0.13	233.00	2462.00	6090	20230619	-38.83	3035	20230103	22.73	6090	-38.83	20230619	3035	22.73	20230103	6090	-38.83	20230619	3035	22.73	20230103	3.66	N	128660	500	124 억		168282	N	N	0	N	00	N
76	20231215	140804	57	100.00	KOSDAQ		금속	N	N	N	N		N	3710	5	2	0.13	50179295	13554	27.68	3720	3720	3675	4815	2595	3705	3702.18	0.68	0	456	3751	3727	3691	3667	3631	3710	3650	124	1110	500	2660	5	1	24803369	920	15.92	1.51	12	0.05	233.00	2462.00	6090	20230619	-39.08	3035	20230103	22.24	6090	-39.08	20230619	3035	22.24	20230103	6090	-39.08	20230619	3035	22.24	20230103	3.66	N	128660	500	124 억		168282	N	N	0	N	00	N
77	20231215	130758	57	100.00	KOSDAQ		금속	N	N	N	N		N	3710	5	2	0.13	45530975	12301	25.12	3720	3720	3675	4815	2595	3705	3701.40	0.68	0	494	3751	3727	3691	3667	3631	3710	3650	124	1110	500	2660	5	1	24803369	920	15.92	1.51	12	0.05	233.00	2462.00	6090	20230619	-39.08	3035	20230103	22.24	6090	-39.08	20230619	3035	22.24	20230103	6090	-39.08	20230619	3035	22.24	20230103	3.66	N	128660	500	124 억		168282	N	N	0	N	00	N
78	20231215	120759	57	100.00	KOSDAQ		금속	N	N	N	N		N	3715	10	2	0.27	26523630	7169	14.64	3720	3720	3675	4815	2595	3705	3699.77	0.68	0	489	3751	3727	3691	3667	3631	3710	3650	124	1110	500	2660	5	1	24803369	921	15.94	1.51	12	0.03	233.00	2462.00	6090	20230619	-39.00	3035	20230103	22.41	6090	-39.00	20230619	3035	22.41	20230103	6090	-39.00	20230619	3035	22.41	20230103	3.66	N	128660	500	124 억		168282	N	N	0	N	00	N
79	20231215	110754	57	100.00	KOSDAQ		금속	N	N	N	N		N	3710	5	2	0.13	17139710	4640	9.47	3720	3720	3675	4815	2595	3705	3693.90	0.68	0	741	3751	3727	3691	3667	3631	3710	3650	124	1110	500	2660	5	1	24803369	920	15.92	1.51	12	0.02	233.00	2462.00	6090	20230619	-39.08	3035	20230103	22.24	6090	-39.08	20230619	3035	22.24	20230103	6090	-39.08	20230619	3035	22.24	20230103	3.66	N	128660	500	124 억		168282	N	N	0	N	00	N
80	20231215	100759	57	100.00	KOSDAQ		금속	N	N	N	N		N	3715	10	2	0.27	10691870	2897	5.92	3720	3720	3675	4815	2595	3705	3690.67	0.68	0	300	3751	3727	3691	3667	3631	3710	3650	124	1110	500	2660	5	1	24803369	921	15.94	1.51	12	0.01	233.00	2462.00	6090	20230619	-39.00	3035	20230103	22.41	6090	-39.00	20230619	3035	22.41	20230103	6090	-39.00	20230619	3035	22.41	20230103	3.66	N	128660	500	124 억		168282	N	N	0	N	00	N
81	20231215	090802	57	100.00	KOSDAQ		금속	N	N	N	N		N	3705	0	3	0.00	37185	10	0.02	3720	3720	3705	4815	2595	3705	3718.50	0.68	0	-2	3751	3727	3691	3667	3631	3710	3650	124	1110	500	2660	5	1	24803369	919	15.90	1.50	12	0.00	233.00	2462.00	6090	20230619	-39.16	3035	20230103	22.08	6090	-39.16	20230619	3035	22.08	20230103	6090	-39.16	20230619	3035	22.08	20230103	3.66	N	128660	500	124 억		168282	N	N	0	N	00	N
82	20231214	160756	57	100.00	KOSDAQ		금속	N	N	N	N		N	3705	45	2	1.23	176803050	47774	257.68	3715	3715	3655	4755	2565	3660	3700.82	0.65	0	5894	3700	3680	3665	3645	3630	3672	3637	124	1095	500	2630	5	1	24803369	919	15.90	1.50	12	0.19	233.00	2462.00	6090	20230619	-39.16	3035	20230103	22.08	6090	-39.16	20230619	3035	22.08	20230103	6090	-39.16	20230619	3035	22.08	20230103	3.69	N	128660	500	124 억		162388	N	N	0	N	00	N
83	20231214	150824	57	100.00	KOSDAQ		금속	N	N	N	N		N	3705	45	2	1.23	165854060	44818	241.74	3715	3715	3655	4755	2565	3660	3700.61	0.65	0	5739	3700	3680	3665	3645	3630	3672	3637	124	1095	500	2630	5	1	24803369	919	15.90	1.50	12	0.18	233.00	2462.00	6090	20230619	-39.16	3035	20230103	22.08	6090	-39.16	20230619	3035	22.08	20230103	6090	-39.16	20230619	3035	22.08	20230103	3.69	N	128660	500	124 억		162388	N	N	0	N	00	N
84	20231214	140803	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	40	2	1.09	156092945	42177	227.49	3715	3715	3655	4755	2565	3660	3700.90	0.65	0	5330	3700	3680	3665	3645	3630	3672	3637	124	1095	500	2630	5	1	24803369	918	15.88	1.50	12	0.17	233.00	2462.00	6090	20230619	-39.24	3035	20230103	21.91	6090	-39.24	20230619	3035	21.91	20230103	6090	-39.24	20230619	3035	21.91	20230103	3.69	N	128660	500	124 억		162388	N	N	0	N	00	N
85	20231214	130822	57	100.00	KOSDAQ		금속	N	N	N	N		N	3695	35	2	0.96	145713835	39370	212.35	3715	3715	3655	4755	2565	3660	3701.14	0.65	0	4476	3700	3680	3665	3645	3630	3672	3637	124	1095	500	2630	5	1	24803369	916	15.86	1.50	12	0.16	233.00	2462.00	6090	20230619	-39.33	3035	20230103	21.75	6090	-39.33	20230619	3035	21.75	20230103	6090	-39.33	20230619	3035	21.75	20230103	3.69	N	128660	500	124 억		162388	N	N	0	N	00	N
86	20231214	120833	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	30	2	0.82	139870135	37788	203.82	3715	3715	3655	4755	2565	3660	3701.44	0.65	0	3504	3700	3680	3665	3645	3630	3672	3637	124	1095	500	2630	5	1	24803369	915	15.84	1.50	12	0.15	233.00	2462.00	6090	20230619	-39.41	3035	20230103	21.58	6090	-39.41	20230619	3035	21.58	20230103	6090	-39.41	20230619	3035	21.58	20230103	3.69	N	128660	500	124 억		162388	N	N	0	N	00	N
87	20231214	110803	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	40	2	1.09	114050400	30800	166.13	3715	3715	3655	4755	2565	3660	3702.94	0.65	0	7531	3700	3680	3665	3645	3630	3672	3637	124	1095	500	2630	5	1	24803369	918	15.88	1.50	12	0.12	233.00	2462.00	6090	20230619	-39.24	3035	20230103	21.91	6090	-39.24	20230619	3035	21.91	20230103	6090	-39.24	20230619	3035	21.91	20230103	3.69	N	128660	500	124 억		162388	N	N	0	N	00	N
88	20231214	100750	57	100.00	KOSDAQ		금속	N	N	N	N		N	3710	50	2	1.37	65266655	17657	95.24	3715	3715	3655	4755	2565	3660	3696.36	0.65	0	2717	3700	3680	3665	3645	3630	3672	3637	124	1095	500	2630	5	1	24803369	920	15.92	1.51	12	0.07	233.00	2462.00	6090	20230619	-39.08	3035	20230103	22.24	6090	-39.08	20230619	3035	22.24	20230103	6090	-39.08	20230619	3035	22.24	20230103	3.69	N	128660	500	124 억		162388	N	N	0	N	00	N
89	20231214	090729	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	25	2	0.68	16668370	4513	24.34	3715	3715	3655	4755	2565	3660	3693.41	0.65	0	-1086	3700	3680	3665	3645	3630	3672	3637	124	1095	500	2630	5	1	24803369	914	15.82	1.50	12	0.02	233.00	2462.00	6090	20230619	-39.49	3035	20230103	21.42	6090	-39.49	20230619	3035	21.42	20230103	6090	-39.49	20230619	3035	21.42	20230103	3.69	N	128660	500	124 억		162388	N	N	0	N	00	N
90	20231213	160754	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	-20	5	-0.54	67306015	18413	87.66	3680	3685	3650	4780	2580	3680	3655.35	0.66	0	-1001	3713	3696	3668	3651	3623	3705	3660	124	1100	500	2640	5	1	24803369	908	15.71	1.49	12	0.07	233.00	2462.00	6090	20230619	-39.90	3035	20230103	20.59	6090	-39.90	20230619	3035	20.59	20230103	6090	-39.90	20230619	3035	20.59	20230103	3.68	N	128660	500	124 억		163174	N	N	0	N	00	N
91	20231213	150812	57	100.00	KOSDAQ		금속	N	N	N	N		N	3655	-25	5	-0.68	55263850	15119	71.98	3680	3685	3650	4780	2580	3680	3655.26	0.66	0	-296	3713	3696	3668	3651	3623	3705	3660	124	1100	500	2640	5	1	24803369	907	15.69	1.48	12	0.06	233.00	2462.00	6090	20230619	-39.98	3035	20230103	20.43	6090	-39.98	20230619	3035	20.43	20230103	6090	-39.98	20230619	3035	20.43	20230103	3.68	N	128660	500	124 억		163174	N	N	0	N	00	N
92	20231213	140810	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	-20	5	-0.54	48840995	13363	63.62	3680	3685	3650	4780	2580	3680	3654.94	0.66	0	-490	3713	3696	3668	3651	3623	3705	3660	124	1100	500	2640	5	1	24803369	908	15.71	1.49	12	0.05	233.00	2462.00	6090	20230619	-39.90	3035	20230103	20.59	6090	-39.90	20230619	3035	20.59	20230103	6090	-39.90	20230619	3035	20.59	20230103	3.68	N	128660	500	124 억		163174	N	N	0	N	00	N
93	20231213	130812	57	100.00	KOSDAQ		금속	N	N	N	N		N	3665	-15	5	-0.41	45116240	12346	58.78	3680	3685	3650	4780	2580	3680	3654.32	0.66	0	-21	3713	3696	3668	3651	3623	3705	3660	124	1100	500	2640	5	1	24803369	909	15.73	1.49	12	0.05	233.00	2462.00	6090	20230619	-39.82	3035	20230103	20.76	6090	-39.82	20230619	3035	20.76	20230103	6090	-39.82	20230619	3035	20.76	20230103	3.68	N	128660	500	124 억		163174	N	N	0	N	00	N
94	20231213	120809	57	100.00	KOSDAQ		금속	N	N	N	N		N	3655	-25	5	-0.68	40149520	10989	52.32	3680	3685	3650	4780	2580	3680	3653.61	0.66	0	377	3713	3696	3668	3651	3623	3705	3660	124	1100	500	2640	5	1	24803369	907	15.69	1.48	12	0.04	233.00	2462.00	6090	20230619	-39.98	3035	20230103	20.43	6090	-39.98	20230619	3035	20.43	20230103	6090	-39.98	20230619	3035	20.43	20230103	3.68	N	128660	500	124 억		163174	N	N	0	N	00	N
95	20231213	110812	57	100.00	KOSDAQ		금속	N	N	N	N		N	3655	-25	5	-0.68	38964550	10665	50.77	3680	3685	3650	4780	2580	3680	3653.50	0.66	0	527	3713	3696	3668	3651	3623	3705	3660	124	1100	500	2640	5	1	24803369	907	15.69	1.48	12	0.04	233.00	2462.00	6090	20230619	-39.98	3035	20230103	20.43	6090	-39.98	20230619	3035	20.43	20230103	6090	-39.98	20230619	3035	20.43	20230103	3.68	N	128660	500	124 억		163174	N	N	0	N	00	N
96	20231213	100816	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	-30	5	-0.82	35905785	9829	46.79	3680	3685	3650	4780	2580	3680	3653.05	0.66	0	776	3713	3696	3668	3651	3623	3705	3660	124	1100	500	2640	5	1	24803369	905	15.67	1.48	12	0.04	233.00	2462.00	6090	20230619	-40.07	3035	20230103	20.26	6090	-40.07	20230619	3035	20.26	20230103	6090	-40.07	20230619	3035	20.26	20230103	3.68	N	128660	500	124 억		163174	N	N	0	N	00	N
97	20231213	090804	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	5	2	0.14	379090	103	0.49	3680	3685	3680	4780	2580	3680	3680.49	0.66	0	-102	3713	3696	3668	3651	3623	3705	3660	124	1100	500	2640	5	1	24803369	914	15.82	1.50	12	0.00	233.00	2462.00	6090	20230619	-39.49	3035	20230103	21.42	6090	-39.49	20230619	3035	21.42	20230103	6090	-39.49	20230619	3035	21.42	20230103	3.68	N	128660	500	124 억		163174	N	N	0	N	00	N
98	20231212	160738	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	30	2	0.82	76929415	20976	77.12	3640	3685	3640	4745	2555	3650	3667.50	0.65	0	2351	3766	3707	3661	3602	3556	3737	3632	124	1095	500	2620	5	1	24803369	913	15.79	1.49	12	0.08	233.00	2462.00	6090	20230619	-39.57	3035	20230103	21.25	6090	-39.57	20230619	3035	21.25	20230103	6090	-39.57	20230619	3035	21.25	20230103	3.61	N	128660	500	124 억		160823	N	N	0	N	00	N
99	20231212	150745	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	25	2	0.68	74679020	20364	74.87	3640	3685	3640	4745	2555	3650	3667.21	0.65	0	2195	3766	3707	3661	3602	3556	3737	3632	124	1095	500	2620	5	1	24803369	912	15.77	1.49	12	0.08	233.00	2462.00	6090	20230619	-39.66	3035	20230103	21.09	6090	-39.66	20230619	3035	21.09	20230103	6090	-39.66	20230619	3035	21.09	20230103	3.61	N	128660	500	124 억		160823	N	N	0	N	00	N
100	20231212	140705	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	20	2	0.55	61363635	16740	61.55	3640	3685	3640	4745	2555	3650	3665.69	0.65	0	1994	3766	3707	3661	3602	3556	3737	3632	124	1095	500	2620	5	1	24803369	910	15.75	1.49	12	0.07	233.00	2462.00	6090	20230619	-39.74	3035	20230103	20.92	6090	-39.74	20230619	3035	20.92	20230103	6090	-39.74	20230619	3035	20.92	20230103	3.61	N	128660	500	124 억		160823	N	N	0	N	00	N
101	20231212	130706	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	25	2	0.68	58161750	15868	58.34	3640	3685	3640	4745	2555	3650	3665.35	0.65	0	1702	3766	3707	3661	3602	3556	3737	3632	124	1095	500	2620	5	1	24803369	912	15.77	1.49	12	0.06	233.00	2462.00	6090	20230619	-39.66	3035	20230103	21.09	6090	-39.66	20230619	3035	21.09	20230103	6090	-39.66	20230619	3035	21.09	20230103	3.61	N	128660	500	124 억		160823	N	N	0	N	00	N
102	20231212	120659	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	25	2	0.68	38051710	10382	38.17	3640	3685	3640	4745	2555	3650	3665.16	0.65	0	1200	3766	3707	3661	3602	3556	3737	3632	124	1095	500	2620	5	1	24803369	912	15.77	1.49	12	0.04	233.00	2462.00	6090	20230619	-39.66	3035	20230103	21.09	6090	-39.66	20230619	3035	21.09	20230103	6090	-39.66	20230619	3035	21.09	20230103	3.61	N	128660	500	124 억		160823	N	N	0	N	00	N
103	20231212	110711	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	10	2	0.27	26980540	7369	27.09	3640	3685	3640	4745	2555	3650	3661.36	0.65	0	932	3766	3707	3661	3602	3556	3737	3632	124	1095	500	2620	5	1	24803369	908	15.71	1.49	12	0.03	233.00	2462.00	6090	20230619	-39.90	3035	20230103	20.59	6090	-39.90	20230619	3035	20.59	20230103	6090	-39.90	20230619	3035	20.59	20230103	3.61	N	128660	500	124 억		160823	N	N	0	N	00	N
104	20231212	100738	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	35	2	0.96	17187980	4701	17.28	3640	3685	3640	4745	2555	3650	3656.24	0.65	0	908	3766	3707	3661	3602	3556	3737	3632	124	1095	500	2620	5	1	24803369	914	15.82	1.50	12	0.02	233.00	2462.00	6090	20230619	-39.49	3035	20230103	21.42	6090	-39.49	20230619	3035	21.42	20230103	6090	-39.49	20230619	3035	21.42	20230103	3.61	N	128660	500	124 억		160823	N	N	0	N	00	N
105	20231212	090738	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	-5	5	-0.14	6485095	1781	6.55	3640	3645	3640	4745	2555	3650	3641.27	0.65	0	-168	3766	3707	3661	3602	3556	3737	3632	124	1095	500	2620	5	1	24803369	904	15.64	1.48	12	0.01	233.00	2462.00	6090	20230619	-40.15	3035	20230103	20.10	6090	-40.15	20230619	3035	20.10	20230103	6090	-40.15	20230619	3035	20.10	20230103	3.61	N	128660	500	124 억		160823	N	N	0	N	00	N
106	20231211	160740	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3650	35	2	0.97	99655120	27168	36.43	3615	3720	3615	4695	2535	3615	3668.11	0.77	33063	1512	3661	3637	3616	3592	3571	3650	3605	124	1080	500	2600	5	1	24803369	905	15.67	1.48	12	0.11	233.00	2462.00	6090	20230619	-40.07	3035	20230103	20.26	6090	-40.07	20230619	3035	20.26	20230103	6090	-40.07	20230619	3035	20.26	20230103	3.59	N	128660	500	124 억		191788	N	N	0	N	00	N
107	20231211	150738	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3640	25	2	0.69	96191275	26219	35.16	3615	3720	3615	4695	2535	3615	3668.76	0.77	33063	2329	3661	3637	3616	3592	3571	3650	3605	124	1080	500	2600	5	1	24803369	903	15.62	1.48	12	0.11	233.00	2462.00	6090	20230619	-40.23	3035	20230103	19.93	6090	-40.23	20230619	3035	19.93	20230103	6090	-40.23	20230619	3035	19.93	20230103	3.59	N	128660	500	124 억		191788	N	N	0	N	00	N
108	20231211	140737	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3680	65	2	1.80	76691875	20879	28.00	3615	3720	3615	4695	2535	3615	3673.16	0.77	33063	1057	3661	3637	3616	3592	3571	3650	3605	124	1080	500	2600	5	1	24803369	913	15.79	1.49	12	0.08	233.00	2462.00	6090	20230619	-39.57	3035	20230103	21.25	6090	-39.57	20230619	3035	21.25	20230103	6090	-39.57	20230619	3035	21.25	20230103	3.59	N	128660	500	124 억		191788	N	N	0	N	00	N
109	20231211	130739	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3670	55	2	1.52	72484190	19732	26.46	3615	3720	3615	4695	2535	3615	3673.43	0.77	33063	1095	3661	3637	3616	3592	3571	3650	3605	124	1080	500	2600	5	1	24803369	910	15.75	1.49	12	0.08	233.00	2462.00	6090	20230619	-39.74	3035	20230103	20.92	6090	-39.74	20230619	3035	20.92	20230103	6090	-39.74	20230619	3035	20.92	20230103	3.59	N	128660	500	124 억		191788	N	N	0	N	00	N
110	20231211	120738	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3685	70	2	1.94	65133510	17733	23.78	3615	3720	3615	4695	2535	3615	3673.01	0.77	33063	1314	3661	3637	3616	3592	3571	3650	3605	124	1080	500	2600	5	1	24803369	914	15.82	1.50	12	0.07	233.00	2462.00	6090	20230619	-39.49	3035	20230103	21.42	6090	-39.49	20230619	3035	21.42	20230103	6090	-39.49	20230619	3035	21.42	20230103	3.59	N	128660	500	124 억		191788	N	N	0	N	00	N
111	20231211	110735	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3675	60	2	1.66	64901655	17670	23.69	3615	3720	3615	4695	2535	3615	3672.99	0.77	33063	1321	3661	3637	3616	3592	3571	3650	3605	124	1080	500	2600	5	1	24803369	912	15.77	1.49	12	0.07	233.00	2462.00	6090	20230619	-39.66	3035	20230103	21.09	6090	-39.66	20230619	3035	21.09	20230103	6090	-39.66	20230619	3035	21.09	20230103	3.59	N	128660	500	124 억		191788	N	N	0	N	00	N
112	20231211	100733	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3650	35	2	0.97	39069685	10672	14.31	3615	3690	3615	4695	2535	3615	3660.95	0.77	33063	-78	3661	3637	3616	3592	3571	3650	3605	124	1080	500	2600	5	1	24803369	905	15.67	1.48	12	0.04	233.00	2462.00	6090	20230619	-40.07	3035	20230103	20.26	6090	-40.07	20230619	3035	20.26	20230103	6090	-40.07	20230619	3035	20.26	20230103	3.59	N	128660	500	124 억		191788	N	N	0	N	00	N
113	20231211	090734	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3645	30	2	0.83	3764475	1038	1.39	3615	3645	3615	4695	2535	3615	3626.66	0.77	33063	356	3661	3637	3616	3592	3571	3650	3605	124	1080	500	2600	5	1	24803369	904	15.64	1.48	12	0.00	233.00	2462.00	6090	20230619	-40.15	3035	20230103	20.10	6090	-40.15	20230619	3035	20.10	20230103	6090	-40.15	20230619	3035	20.10	20230103	3.59	N	128660	500	124 억		191788	N	N	0	N	00	N
114	20231208	160726	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3615	-15	5	-0.41	269237745	74574	139.87	3610	3640	3595	4715	2545	3630	3610.34	0.77	0	-32895	3710	3670	3625	3585	3540	3647	3562	124	1085	500	2610	5	1	24803369	897	15.52	1.47	12	0.30	233.00	2462.00	6090	20230619	-40.64	3035	20230103	19.11	6090	-40.64	20230619	3035	19.11	20230103	6090	-40.64	20230619	3035	19.11	20230103	3.54	N	128660	500	124 억		191788	N	N	0	N	00	N
115	20231208	150729	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3615	-15	5	-0.41	242640345	67199	126.04	3610	3640	3595	4715	2545	3630	3610.77	0.77	0	-28705	3710	3670	3625	3585	3540	3647	3562	124	1085	500	2610	5	1	24803369	897	15.52	1.47	12	0.27	233.00	2462.00	6090	20230619	-40.64	3035	20230103	19.11	6090	-40.64	20230619	3035	19.11	20230103	6090	-40.64	20230619	3035	19.11	20230103	3.54	N	128660	500	124 억		191788	N	N	0	N	00	N
116	20231208	140728	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3610	-20	5	-0.55	183962665	50920	95.51	3610	3640	3595	4715	2545	3630	3612.78	0.77	0	-18796	3710	3670	3625	3585	3540	3647	3562	124	1085	500	2610	5	1	24803369	895	15.49	1.47	12	0.21	233.00	2462.00	6090	20230619	-40.72	3035	20230103	18.95	6090	-40.72	20230619	3035	18.95	20230103	6090	-40.72	20230619	3035	18.95	20230103	3.54	N	128660	500	124 억		191788	N	N	0	N	00	N
117	20231208	130727	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3625	-5	5	-0.14	135656305	37533	70.40	3610	3640	3595	4715	2545	3630	3614.32	0.77	0	-13791	3710	3670	3625	3585	3540	3647	3562	124	1085	500	2610	5	1	24803369	899	15.56	1.47	12	0.15	233.00	2462.00	6090	20230619	-40.48	3035	20230103	19.44	6090	-40.48	20230619	3035	19.44	20230103	6090	-40.48	20230619	3035	19.44	20230103	3.54	N	128660	500	124 억		191788	N	N	0	N	00	N
118	20231208	120725	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3630	0	3	0.00	105655385	29243	54.85	3610	3640	3595	4715	2545	3630	3613.01	0.77	0	-6390	3710	3670	3625	3585	3540	3647	3562	124	1085	500	2610	5	1	24803369	900	15.58	1.47	12	0.12	233.00	2462.00	6090	20230619	-40.39	3035	20230103	19.60	6090	-40.39	20230619	3035	19.60	20230103	6090	-40.39	20230619	3035	19.60	20230103	3.54	N	128660	500	124 억		191788	N	N	0	N	00	N
119	20231208	110722	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3630	0	3	0.00	92587255	25637	48.09	3610	3640	3595	4715	2545	3630	3611.47	0.77	0	-5141	3710	3670	3625	3585	3540	3647	3562	124	1085	500	2610	5	1	24803369	900	15.58	1.47	12	0.10	233.00	2462.00	6090	20230619	-40.39	3035	20230103	19.60	6090	-40.39	20230619	3035	19.60	20230103	6090	-40.39	20230619	3035	19.60	20230103	3.54	N	128660	500	124 억		191788	N	N	0	N	00	N
120	20231208	100731	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3630	0	3	0.00	50577685	14004	26.27	3610	3640	3595	4715	2545	3630	3611.66	0.77	0	-4100	3710	3670	3625	3585	3540	3647	3562	124	1085	500	2610	5	1	24803369	900	15.58	1.47	12	0.06	233.00	2462.00	6090	20230619	-40.39	3035	20230103	19.60	6090	-40.39	20230619	3035	19.60	20230103	6090	-40.39	20230619	3035	19.60	20230103	3.54	N	128660	500	124 억		191788	N	N	0	N	00	N
121	20231208	090721	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3610	-20	5	-0.55	11347110	3144	5.90	3610	3610	3605	4715	2545	3630	3609.13	0.77	0	-1419	3710	3670	3625	3585	3540	3647	3562	124	1085	500	2610	5	1	24803369	895	15.49	1.47	12	0.01	233.00	2462.00	6090	20230619	-40.72	3035	20230103	18.95	6090	-40.72	20230619	3035	18.95	20230103	6090	-40.72	20230619	3035	18.95	20230103	3.54	N	128660	500	124 억		191788	N	N	0	N	00	N
122	20231207	160724	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3630	-10	5	-0.27	192842860	53312	171.42	3665	3665	3580	4730	2550	3640	3617.25	0.89	0	-30605	3713	3676	3653	3616	3593	3665	3605	124	1090	500	2620	5	1	24803369	900	15.58	1.47	12	0.21	233.00	2462.00	6090	20230619	-40.39	3035	20230103	19.60	6090	-40.39	20230619	3035	19.60	20230103	6090	-40.39	20230619	3035	19.60	20230103	3.51	N	128660	500	124 억		221957	N	N	0	N	00	N
123	20231207	150725	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3620	-20	5	-0.55	184123540	50899	163.66	3665	3665	3580	4730	2550	3640	3617.43	0.89	0	-30159	3713	3676	3653	3616	3593	3665	3605	124	1090	500	2620	5	1	24803369	898	15.54	1.47	12	0.21	233.00	2462.00	6090	20230619	-40.56	3035	20230103	19.28	6090	-40.56	20230619	3035	19.28	20230103	6090	-40.56	20230619	3035	19.28	20230103	3.51	N	128660	500	124 억		221957	N	N	0	N	00	N
124	20231207	140721	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3615	-25	5	-0.69	179051015	49496	159.15	3665	3665	3580	4730	2550	3640	3617.48	0.89	0	-29728	3713	3676	3653	3616	3593	3665	3605	124	1090	500	2620	5	1	24803369	897	15.52	1.47	12	0.20	233.00	2462.00	6090	20230619	-40.64	3035	20230103	19.11	6090	-40.64	20230619	3035	19.11	20230103	6090	-40.64	20230619	3035	19.11	20230103	3.51	N	128660	500	124 억		221957	N	N	0	N	00	N
125	20231207	130721	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3605	-35	5	-0.96	174857355	48337	155.42	3665	3665	3580	4730	2550	3640	3617.46	0.89	0	-28807	3713	3676	3653	3616	3593	3665	3605	124	1090	500	2620	5	1	24803369	894	15.47	1.46	12	0.19	233.00	2462.00	6090	20230619	-40.80	3035	20230103	18.78	6090	-40.80	20230619	3035	18.78	20230103	6090	-40.80	20230619	3035	18.78	20230103	3.51	N	128660	500	124 억		221957	N	N	0	N	00	N
126	20231207	120723	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3615	-25	5	-0.69	111770615	30825	99.12	3665	3665	3605	4730	2550	3640	3625.97	0.89	0	-24326	3713	3676	3653	3616	3593	3665	3605	124	1090	500	2620	5	1	24803369	897	15.52	1.47	12	0.12	233.00	2462.00	6090	20230619	-40.64	3035	20230103	19.11	6090	-40.64	20230619	3035	19.11	20230103	6090	-40.64	20230619	3035	19.11	20230103	3.51	N	128660	500	124 억		221957	N	N	0	N	00	N
127	20231207	110718	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3610	-30	5	-0.82	103570675	28559	91.83	3665	3665	3605	4730	2550	3640	3626.55	0.89	0	-23310	3713	3676	3653	3616	3593	3665	3605	124	1090	500	2620	5	1	24803369	895	15.49	1.47	12	0.12	233.00	2462.00	6090	20230619	-40.72	3035	20230103	18.95	6090	-40.72	20230619	3035	18.95	20230103	6090	-40.72	20230619	3035	18.95	20230103	3.51	N	128660	500	124 억		221957	N	N	0	N	00	N
128	20231207	100717	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3630	-10	5	-0.27	65830410	18132	58.30	3665	3665	3605	4730	2550	3640	3630.62	0.89	0	-15803	3713	3676	3653	3616	3593	3665	3605	124	1090	500	2620	5	1	24803369	900	15.58	1.47	12	0.07	233.00	2462.00	6090	20230619	-40.39	3035	20230103	19.60	6090	-40.39	20230619	3035	19.60	20230103	6090	-40.39	20230619	3035	19.60	20230103	3.51	N	128660	500	124 억		221957	N	N	0	N	00	N
129	20231207	090724	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3640	0	3	0.00	2347370	645	2.07	3665	3665	3630	4730	2550	3640	3639.33	0.89	0	-590	3713	3676	3653	3616	3593	3665	3605	124	1090	500	2620	5	1	24803369	903	15.62	1.48	12	0.00	233.00	2462.00	6090	20230619	-40.23	3035	20230103	19.93	6090	-40.23	20230619	3035	19.93	20230103	6090	-40.23	20230619	3035	19.93	20230103	3.51	N	128660	500	124 억		221957	N	N	0	N	00	N
130	20231206	160713	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	0	3	0.00	113233455	31099	132.71	3670	3690	3630	4730	2550	3640	3641.06	0.94	0	-10882	3690	3665	3650	3625	3610	3660	3620	124	1090	500	2620	5	1	24803369	903	15.62	1.48	12	0.13	233.00	2462.00	6090	20230619	-40.23	3035	20230103	19.93	6090	-40.23	20230619	3035	19.93	20230103	6090	-40.23	20230619	3035	19.93	20230103	3.50	N	128660	500	124 억		232842	N	N	0	N	00	N
131	20231206	150725	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	0	3	0.00	104774300	28772	122.78	3670	3690	3635	4730	2550	3640	3641.54	0.94	0	-9340	3690	3665	3650	3625	3610	3660	3620	124	1090	500	2620	5	1	24803369	903	15.62	1.48	12	0.12	233.00	2462.00	6090	20230619	-40.23	3035	20230103	19.93	6090	-40.23	20230619	3035	19.93	20230103	6090	-40.23	20230619	3035	19.93	20230103	3.50	N	128660	500	124 억		232842	N	N	0	N	00	N
132	20231206	140723	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	0	3	0.00	83819890	23011	98.19	3670	3690	3635	4730	2550	3640	3642.60	0.94	0	-6778	3690	3665	3650	3625	3610	3660	3620	124	1090	500	2620	5	1	24803369	903	15.62	1.48	12	0.09	233.00	2462.00	6090	20230619	-40.23	3035	20230103	19.93	6090	-40.23	20230619	3035	19.93	20230103	6090	-40.23	20230619	3035	19.93	20230103	3.50	N	128660	500	124 억		232842	N	N	0	N	00	N
133	20231206	130715	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	-5	5	-0.14	48967770	13438	57.34	3670	3675	3635	4730	2550	3640	3643.98	0.94	0	-2769	3690	3665	3650	3625	3610	3660	3620	124	1090	500	2620	5	1	24803369	902	15.60	1.48	12	0.05	233.00	2462.00	6090	20230619	-40.31	3035	20230103	19.77	6090	-40.31	20230619	3035	19.77	20230103	6090	-40.31	20230619	3035	19.77	20230103	3.50	N	128660	500	124 억		232842	N	N	0	N	00	N
134	20231206	120711	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	5	2	0.14	33170415	9101	38.84	3670	3675	3635	4730	2550	3640	3644.70	0.94	0	-1119	3690	3665	3650	3625	3610	3660	3620	124	1090	500	2620	5	1	24803369	904	15.64	1.48	12	0.04	233.00	2462.00	6090	20230619	-40.15	3035	20230103	20.10	6090	-40.15	20230619	3035	20.10	20230103	6090	-40.15	20230619	3035	20.10	20230103	3.50	N	128660	500	124 억		232842	N	N	0	N	00	N
135	20231206	110725	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	0	3	0.00	20737910	5688	24.27	3670	3675	3635	4730	2550	3640	3645.91	0.94	0	-441	3690	3665	3650	3625	3610	3660	3620	124	1090	500	2620	5	1	24803369	903	15.62	1.48	12	0.02	233.00	2462.00	6090	20230619	-40.23	3035	20230103	19.93	6090	-40.23	20230619	3035	19.93	20230103	6090	-40.23	20230619	3035	19.93	20230103	3.50	N	128660	500	124 억		232842	N	N	0	N	00	N
136	20231206	100715	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	10	2	0.27	13704745	3758	16.04	3670	3675	3635	4730	2550	3640	3646.82	0.94	0	-476	3690	3665	3650	3625	3610	3660	3620	124	1090	500	2620	5	1	24803369	905	15.67	1.48	12	0.02	233.00	2462.00	6090	20230619	-40.07	3035	20230103	20.26	6090	-40.07	20230619	3035	20.26	20230103	6090	-40.07	20230619	3035	20.26	20230103	3.50	N	128660	500	124 억		232842	N	N	0	N	00	N
137	20231206	090718	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	30	2	0.82	58720	16	0.07	3670	3670	3670	4730	2550	3640	3670.00	0.94	0	-12	3690	3665	3650	3625	3610	3660	3620	124	1090	500	2620	5	1	24803369	910	15.75	1.49	12	0.00	233.00	2462.00	6090	20230619	-39.74	3035	20230103	20.92	6090	-39.74	20230619	3035	20.92	20230103	6090	-39.74	20230619	3035	20.92	20230103	3.50	N	128660	500	124 억		232842	N	N	0	N	00	N
138	20231205	160721	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	-30	5	-0.82	85623710	23434	61.09	3640	3675	3635	4770	2570	3670	3653.83	0.99	0	-13128	3710	3690	3670	3650	3630	3680	3640	124	1100	500	2640	5	1	24803369	903	15.62	1.48	12	0.09	233.00	2462.00	6090	20230619	-40.23	3035	20230103	19.93	6090	-40.23	20230619	3035	19.93	20230103	6090	-40.23	20230619	3035	19.93	20230103	3.51	N	128660	500	124 억		245970	N	N	0	N	00	N
139	20231205	150716	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	-30	5	-0.82	79836165	21845	56.95	3640	3675	3635	4770	2570	3670	3654.67	0.99	0	-12704	3710	3690	3670	3650	3630	3680	3640	124	1100	500	2640	5	1	24803369	903	15.62	1.48	12	0.09	233.00	2462.00	6090	20230619	-40.23	3035	20230103	19.93	6090	-40.23	20230619	3035	19.93	20230103	6090	-40.23	20230619	3035	19.93	20230103	3.51	N	128660	500	124 억		245970	N	N	0	N	00	N
140	20231205	140718	57	100.00	KOSDAQ		금속	N	N	N	N		N	3655	-15	5	-0.41	47454485	12967	33.80	3640	3675	3640	4770	2570	3670	3659.63	0.99	0	-5783	3710	3690	3670	3650	3630	3680	3640	124	1100	500	2640	5	1	24803369	907	15.69	1.48	12	0.05	233.00	2462.00	6090	20230619	-39.98	3035	20230103	20.43	6090	-39.98	20230619	3035	20.43	20230103	6090	-39.98	20230619	3035	20.43	20230103	3.51	N	128660	500	124 억		245970	N	N	0	N	00	N
141	20231205	130716	57	100.00	KOSDAQ		금속	N	N	N	N		N	3665	-5	5	-0.14	36170135	9879	25.75	3640	3675	3640	4770	2570	3670	3661.32	0.99	0	-3862	3710	3690	3670	3650	3630	3680	3640	124	1100	500	2640	5	1	24803369	909	15.73	1.49	12	0.04	233.00	2462.00	6090	20230619	-39.82	3035	20230103	20.76	6090	-39.82	20230619	3035	20.76	20230103	6090	-39.82	20230619	3035	20.76	20230103	3.51	N	128660	500	124 억		245970	N	N	0	N	00	N
142	20231205	120711	57	100.00	KOSDAQ		금속	N	N	N	N		N	3665	-5	5	-0.14	32297685	8822	23.00	3640	3675	3640	4770	2570	3670	3661.04	0.99	0	-4098	3710	3690	3670	3650	3630	3680	3640	124	1100	500	2640	5	1	24803369	909	15.73	1.49	12	0.04	233.00	2462.00	6090	20230619	-39.82	3035	20230103	20.76	6090	-39.82	20230619	3035	20.76	20230103	6090	-39.82	20230619	3035	20.76	20230103	3.51	N	128660	500	124 억		245970	N	N	0	N	00	N
143	20231205	110711	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	0	3	0.00	28383910	7754	20.21	3640	3670	3640	4770	2570	3670	3660.55	0.99	0	-3523	3710	3690	3670	3650	3630	3680	3640	124	1100	500	2640	5	1	24803369	910	15.75	1.49	12	0.03	233.00	2462.00	6090	20230619	-39.74	3035	20230103	20.92	6090	-39.74	20230619	3035	20.92	20230103	6090	-39.74	20230619	3035	20.92	20230103	3.51	N	128660	500	124 억		245970	N	N	0	N	00	N
144	20231205	100717	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	-20	5	-0.54	24200040	6613	17.24	3640	3670	3640	4770	2570	3670	3659.46	0.99	0	-3176	3710	3690	3670	3650	3630	3680	3640	124	1100	500	2640	5	1	24803369	905	15.67	1.48	12	0.03	233.00	2462.00	6090	20230619	-40.07	3035	20230103	20.26	6090	-40.07	20230619	3035	20.26	20230103	6090	-40.07	20230619	3035	20.26	20230103	3.51	N	128660	500	124 억		245970	N	N	0	N	00	N
145	20231205	090711	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	-25	5	-0.68	2468010	678	1.77	3640	3655	3640	4770	2570	3670	3640.13	0.99	0	-75	3710	3690	3670	3650	3630	3680	3640	124	1100	500	2640	5	1	24803369	904	15.64	1.48	12	0.00	233.00	2462.00	6090	20230619	-40.15	3035	20230103	20.10	6090	-40.15	20230619	3035	20.10	20230103	6090	-40.15	20230619	3035	20.10	20230103	3.51	N	128660	500	124 억		245970	N	N	0	N	00	N
146	20231204	160708	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	0	3	0.00	139689915	38139	100.05	3680	3690	3650	4770	2570	3670	3662.65	1.06	0	-14750	3723	3696	3678	3651	3633	3687	3642	124	1100	500	2640	5	1	24803369	910	15.75	1.49	12	0.15	233.00	2462.00	6090	20230619	-39.74	3035	20230103	20.92	6090	-39.74	20230619	3035	20.92	20230103	6090	-39.74	20230619	3035	20.92	20230103	3.50	N	128660	500	124 억		263155	N	N	0	N	00	N
147	20231204	150712	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	-20	5	-0.54	134104545	36612	96.04	3680	3690	3650	4770	2570	3670	3662.86	1.06	0	-14028	3723	3696	3678	3651	3633	3687	3642	124	1100	500	2640	5	1	24803369	905	15.67	1.48	12	0.15	233.00	2462.00	6090	20230619	-40.07	3035	20230103	20.26	6090	-40.07	20230619	3035	20.26	20230103	6090	-40.07	20230619	3035	20.26	20230103	3.50	N	128660	500	124 억		263155	N	N	0	N	00	N
148	20231204	140707	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	0	3	0.00	123783235	33787	88.63	3680	3690	3650	4770	2570	3670	3663.63	1.06	0	-13340	3723	3696	3678	3651	3633	3687	3642	124	1100	500	2640	5	1	24803369	910	15.75	1.49	12	0.14	233.00	2462.00	6090	20230619	-39.74	3035	20230103	20.92	6090	-39.74	20230619	3035	20.92	20230103	6090	-39.74	20230619	3035	20.92	20230103	3.50	N	128660	500	124 억		263155	N	N	0	N	00	N
149	20231204	130706	57	100.00	KOSDAQ		금속	N	N	N	N		N	3655	-15	5	-0.41	122557510	33453	87.76	3680	3690	3650	4770	2570	3670	3663.57	1.06	0	-13331	3723	3696	3678	3651	3633	3687	3642	124	1100	500	2640	5	1	24803369	907	15.69	1.48	12	0.13	233.00	2462.00	6090	20230619	-39.98	3035	20230103	20.43	6090	-39.98	20230619	3035	20.43	20230103	6090	-39.98	20230619	3035	20.43	20230103	3.50	N	128660	500	124 억		263155	N	N	0	N	00	N
150	20231204	120706	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	-10	5	-0.27	114003690	31114	81.62	3680	3690	3650	4770	2570	3670	3664.06	1.06	0	-12792	3723	3696	3678	3651	3633	3687	3642	124	1100	500	2640	5	1	24803369	908	15.71	1.49	12	0.13	233.00	2462.00	6090	20230619	-39.90	3035	20230103	20.59	6090	-39.90	20230619	3035	20.59	20230103	6090	-39.90	20230619	3035	20.59	20230103	3.50	N	128660	500	124 억		263155	N	N	0	N	00	N
151	20231204	110709	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	0	3	0.00	54350955	14820	38.88	3680	3690	3660	4770	2570	3670	3667.41	1.06	0	-1194	3723	3696	3678	3651	3633	3687	3642	124	1100	500	2640	5	1	24803369	910	15.75	1.49	12	0.06	233.00	2462.00	6090	20230619	-39.74	3035	20230103	20.92	6090	-39.74	20230619	3035	20.92	20230103	6090	-39.74	20230619	3035	20.92	20230103	3.50	N	128660	500	124 억		263155	N	N	0	N	00	N
152	20231204	100708	57	100.00	KOSDAQ		금속	N	N	N	N		N	3665	-5	5	-0.14	38490945	10493	27.53	3680	3690	3660	4770	2570	3670	3668.25	1.06	0	1285	3723	3696	3678	3651	3633	3687	3642	124	1100	500	2640	5	1	24803369	909	15.73	1.49	12	0.04	233.00	2462.00	6090	20230619	-39.82	3035	20230103	20.76	6090	-39.82	20230619	3035	20.76	20230103	6090	-39.82	20230619	3035	20.76	20230103	3.50	N	128660	500	124 억		263155	N	N	0	N	00	N
153	20231204	090707	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	-10	5	-0.27	9220120	2516	6.60	3680	3680	3660	4770	2570	3670	3664.59	1.06	0	176	3723	3696	3678	3651	3633	3687	3642	124	1100	500	2640	5	1	24803369	908	15.71	1.49	12	0.01	233.00	2462.00	6090	20230619	-39.90	3035	20230103	20.59	6090	-39.90	20230619	3035	20.59	20230103	6090	-39.90	20230619	3035	20.59	20230103	3.50	N	128660	500	124 억		263155	N	N	0	N	00	N
154	20231201	160707	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	-20	5	-0.54	137623940	37410	170.71	3680	3705	3660	4795	2585	3690	3678.80	1.18	0	-29661	3726	3707	3691	3672	3656	3717	3682	124	1105	500	2650	5	1	24803369	910	15.75	1.49	12	0.15	233.00	2462.00	6090	20230619	-39.74	3035	20230103	20.92	6090	-39.74	20230619	3035	20.92	20230103	6090	-39.74	20230619	3035	20.92	20230103	3.58	N	128660	500	124 억		292816	N	N	0	N	00	N
155	20231201	150706	57	100.00	KOSDAQ		금속	N	N	N	N		N	3665	-25	5	-0.68	132431495	35995	164.25	3680	3705	3660	4795	2585	3690	3679.16	1.18	0	-28340	3726	3707	3691	3672	3656	3717	3682	124	1105	500	2650	5	1	24803369	909	15.73	1.49	12	0.15	233.00	2462.00	6090	20230619	-39.82	3035	20230103	20.76	6090	-39.82	20230619	3035	20.76	20230103	6090	-39.82	20230619	3035	20.76	20230103	3.58	N	128660	500	124 억		292816	N	N	0	N	00	N
156	20231201	140706	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	-10	5	-0.27	34548820	9373	42.77	3680	3705	3675	4795	2585	3690	3685.99	1.18	0	-4569	3726	3707	3691	3672	3656	3717	3682	124	1105	500	2650	5	1	24803369	913	15.79	1.49	12	0.04	233.00	2462.00	6090	20230619	-39.57	3035	20230103	21.25	6090	-39.57	20230619	3035	21.25	20230103	6090	-39.57	20230619	3035	21.25	20230103	3.58	N	128660	500	124 억		292816	N	N	0	N	00	N
157	20231201	130708	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	0	3	0.00	28315850	7680	35.04	3680	3705	3675	4795	2585	3690	3686.96	1.18	0	-3817	3726	3707	3691	3672	3656	3717	3682	124	1105	500	2650	5	1	24803369	915	15.84	1.50	12	0.03	233.00	2462.00	6090	20230619	-39.41	3035	20230103	21.58	6090	-39.41	20230619	3035	21.58	20230103	6090	-39.41	20230619	3035	21.58	20230103	3.58	N	128660	500	124 억		292816	N	N	0	N	00	N
158	20231201	120712	57	100.00	KOSDAQ		금속	N	N	N	N		N	3695	5	2	0.14	17638810	4783	21.83	3680	3705	3675	4795	2585	3690	3687.81	1.18	0	-1384	3726	3707	3691	3672	3656	3717	3682	124	1105	500	2650	5	1	24803369	916	15.86	1.50	12	0.02	233.00	2462.00	6090	20230619	-39.33	3035	20230103	21.75	6090	-39.33	20230619	3035	21.75	20230103	6090	-39.33	20230619	3035	21.75	20230103	3.58	N	128660	500	124 억		292816	N	N	0	N	00	N
159	20231201	110708	57	100.00	KOSDAQ		금속	N	N	N	N		N	3695	5	2	0.14	15767160	4276	19.51	3680	3705	3675	4795	2585	3690	3687.36	1.18	0	-1128	3726	3707	3691	3672	3656	3717	3682	124	1105	500	2650	5	1	24803369	916	15.86	1.50	12	0.02	233.00	2462.00	6090	20230619	-39.33	3035	20230103	21.75	6090	-39.33	20230619	3035	21.75	20230103	6090	-39.33	20230619	3035	21.75	20230103	3.58	N	128660	500	124 억		292816	N	N	0	N	00	N
160	20231201	100713	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	-10	5	-0.27	11250480	3052	13.93	3680	3705	3675	4795	2585	3690	3686.26	1.18	0	-1060	3726	3707	3691	3672	3656	3717	3682	124	1105	500	2650	5	1	24803369	913	15.79	1.49	12	0.01	233.00	2462.00	6090	20230619	-39.57	3035	20230103	21.25	6090	-39.57	20230619	3035	21.25	20230103	6090	-39.57	20230619	3035	21.25	20230103	3.58	N	128660	500	124 억		292816	N	N	0	N	00	N
161	20231201	090705	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	-15	5	-0.41	3466245	942	4.30	3680	3695	3675	4795	2585	3690	3679.67	1.18	0	-386	3726	3707	3691	3672	3656	3717	3682	124	1105	500	2650	5	1	24803369	912	15.77	1.49	12	0.00	233.00	2462.00	6090	20230619	-39.66	3035	20230103	21.09	6090	-39.66	20230619	3035	21.09	20230103	6090	-39.66	20230619	3035	21.09	20230103	3.58	N	128660	500	124 억		292816	N	N	0	N	00	N