KissMeData/396300/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	161350	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4075	50	2	1.24	676783750	165062	254.78	4110	4180	4045	5230	2820	4025	4100.41	1.12	-6907	-6907	4081	4052	4001	3972	3921	4067	3987	26	1205	100	2890	5	1	26489500	1079	27.17	1.69	12	0.62	150.00	2407.00	8790	20230419	-53.64	3530	20231030	15.44	8790	-53.64	20230419	3530	15.44	20231030	8790	-53.64	20230419	3530	15.44	20231030	5.82	N	396300	100	26 억		295561	N	N	0	N	00	N
3	20231229	151338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4075	50	2	1.24	676783750	165062	254.78	4110	4180	4045	5230	2820	4025	4100.41	1.12	-6907	-6907	4081	4052	4001	3972	3921	4067	3987	26	1205	100	2890	5	1	26489500	1079	27.17	1.69	12	0.62	150.00	2407.00	8790	20230419	-53.64	3530	20231030	15.44	8790	-53.64	20230419	3530	15.44	20231030	8790	-53.64	20230419	3530	15.44	20231030	5.82	N	396300	100	26 억		295561	N	N	0	N	00	N
4	20231229	141336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4075	50	2	1.24	676783750	165062	254.78	4110	4180	4045	5230	2820	4025	4100.41	1.12	-6907	-6907	4081	4052	4001	3972	3921	4067	3987	26	1205	100	2890	5	1	26489500	1079	27.17	1.69	12	0.62	150.00	2407.00	8790	20230419	-53.64	3530	20231030	15.44	8790	-53.64	20230419	3530	15.44	20231030	8790	-53.64	20230419	3530	15.44	20231030	5.82	N	396300	100	26 억		295561	N	N	0	N	00	N
5	20231229	131337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4075	50	2	1.24	676783750	165062	254.78	4110	4180	4045	5230	2820	4025	4100.41	1.12	-6907	-6907	4081	4052	4001	3972	3921	4067	3987	26	1205	100	2890	5	1	26489500	1079	27.17	1.69	12	0.62	150.00	2407.00	8790	20230419	-53.64	3530	20231030	15.44	8790	-53.64	20230419	3530	15.44	20231030	8790	-53.64	20230419	3530	15.44	20231030	5.82	N	396300	100	26 억		295561	N	N	0	N	00	N
6	20231229	121341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4075	50	2	1.24	676783750	165062	254.78	4110	4180	4045	5230	2820	4025	4100.41	1.12	-6907	-6907	4081	4052	4001	3972	3921	4067	3987	26	1205	100	2890	5	1	26489500	1079	27.17	1.69	12	0.62	150.00	2407.00	8790	20230419	-53.64	3530	20231030	15.44	8790	-53.64	20230419	3530	15.44	20231030	8790	-53.64	20230419	3530	15.44	20231030	5.82	N	396300	100	26 억		295561	N	N	0	N	00	N
7	20231229	111238	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4075	50	2	1.24	676783750	165062	254.78	4110	4180	4045	5230	2820	4025	4100.41	1.12	-6907	-6907	4081	4052	4001	3972	3921	4067	3987	26	1205	100	2890	5	1	26489500	1079	27.17	1.69	12	0.62	150.00	2407.00	8790	20230419	-53.64	3530	20231030	15.44	8790	-53.64	20230419	3530	15.44	20231030	8790	-53.64	20230419	3530	15.44	20231030	5.82	N	396300	100	26 억		295561	N	N	0	N	00	N
8	20231229	101251	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4075	50	2	1.24	676783750	165062	254.78	4110	4180	4045	5230	2820	4025	4100.41	1.12	-6907	-6907	4081	4052	4001	3972	3921	4067	3987	26	1205	100	2890	5	1	26489500	1079	27.17	1.69	12	0.62	150.00	2407.00	8790	20230419	-53.64	3530	20231030	15.44	8790	-53.64	20230419	3530	15.44	20231030	8790	-53.64	20230419	3530	15.44	20231030	5.82	N	396300	100	26 억		295561	N	N	0	N	00	N
9	20231229	091250	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4075	50	2	1.24	676783750	165062	254.78	4110	4180	4045	5230	2820	4025	4100.41	1.12	-6907	-6907	4081	4052	4001	3972	3921	4067	3987	26	1205	100	2890	5	1	26489500	1079	27.17	1.69	12	0.62	150.00	2407.00	8790	20230419	-53.64	3530	20231030	15.44	8790	-53.64	20230419	3530	15.44	20231030	8790	-53.64	20230419	3530	15.44	20231030	5.82	N	396300	100	26 억		295561	N	N	0	N	00	N
10	20231228	161237	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4075	50	2	1.24	676151400	164907	254.54	4110	4180	4045	5230	2820	4025	4100.41	1.14	0	-6907	4081	4052	4001	3972	3921	4067	3987	26	1205	100	2890	5	1	26489500	1079	27.17	1.69	12	0.62	150.00	2407.00	8790	20230419	-53.64	3530	20231030	15.44	8790	-53.64	20230419	3530	15.44	20231030	8790	-53.64	20230419	3530	15.44	20231030	5.82	N	396300	100	26 억		302468	N	N	0	N	00	N
11	20231228	151247	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4065	40	2	0.99	654924370	159696	246.49	4110	4180	4045	5230	2820	4025	4101.10	1.14	0	-8135	4081	4052	4001	3972	3921	4067	3987	26	1205	100	2890	5	1	26489500	1077	27.10	1.69	12	0.60	150.00	2407.00	8790	20230419	-53.75	3530	20231030	15.16	8790	-53.75	20230419	3530	15.16	20231030	8790	-53.75	20230419	3530	15.16	20231030	5.82	N	396300	100	26 억		302468	N	N	0	N	00	N
12	20231228	141242	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4055	30	2	0.75	604331195	147253	227.29	4110	4180	4045	5230	2820	4025	4104.07	1.14	0	-14114	4081	4052	4001	3972	3921	4067	3987	26	1205	100	2890	5	1	26489500	1074	27.03	1.68	12	0.56	150.00	2407.00	8790	20230419	-53.87	3530	20231030	14.87	8790	-53.87	20230419	3530	14.87	20231030	8790	-53.87	20230419	3530	14.87	20231030	5.82	N	396300	100	26 억		302468	N	N	0	N	00	N
13	20231228	131236	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4055	30	2	0.75	570487575	138915	214.42	4110	4180	4055	5230	2820	4025	4106.78	1.14	0	-16728	4081	4052	4001	3972	3921	4067	3987	26	1205	100	2890	5	1	26489500	1074	27.03	1.68	12	0.52	150.00	2407.00	8790	20230419	-53.87	3530	20231030	14.87	8790	-53.87	20230419	3530	14.87	20231030	8790	-53.87	20230419	3530	14.87	20231030	5.82	N	396300	100	26 억		302468	N	N	0	N	00	N
14	20231228	121240	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4080	55	2	1.37	545138635	132674	204.78	4110	4180	4060	5230	2820	4025	4108.90	1.14	0	-15661	4081	4052	4001	3972	3921	4067	3987	26	1205	100	2890	5	1	26489500	1081	27.20	1.70	12	0.50	150.00	2407.00	8790	20230419	-53.58	3530	20231030	15.58	8790	-53.58	20230419	3530	15.58	20231030	8790	-53.58	20230419	3530	15.58	20231030	5.82	N	396300	100	26 억		302468	N	N	0	N	00	N
15	20231228	111245	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4095	70	2	1.74	513747000	124982	192.91	4110	4180	4060	5230	2820	4025	4110.61	1.14	0	-16069	4081	4052	4001	3972	3921	4067	3987	26	1205	100	2890	5	1	26489500	1085	27.30	1.70	12	0.47	150.00	2407.00	8790	20230419	-53.41	3530	20231030	16.01	8790	-53.41	20230419	3530	16.01	20231030	8790	-53.41	20230419	3530	16.01	20231030	5.82	N	396300	100	26 억		302468	N	N	0	N	00	N
16	20231228	101239	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4075	50	2	1.24	434692270	105644	163.06	4110	4180	4060	5230	2820	4025	4114.75	1.14	0	-21866	4081	4052	4001	3972	3921	4067	3987	26	1205	100	2890	5	1	26489500	1079	27.17	1.69	12	0.40	150.00	2407.00	8790	20230419	-53.64	3530	20231030	15.44	8790	-53.64	20230419	3530	15.44	20231030	8790	-53.64	20230419	3530	15.44	20231030	5.82	N	396300	100	26 억		302468	N	N	0	N	00	N
17	20231228	091257	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4120	95	2	2.36	308395210	74645	115.22	4110	4180	4090	5230	2820	4025	4131.59	1.14	0	-23026	4081	4052	4001	3972	3921	4067	3987	26	1205	100	2890	5	1	26489500	1091	27.47	1.71	12	0.28	150.00	2407.00	8790	20230419	-53.13	3530	20231030	16.71	8790	-53.13	20230419	3530	16.71	20231030	8790	-53.13	20230419	3530	16.71	20231030	5.82	N	396300	100	26 억		302468	N	N	0	N	00	N
18	20231227	161224	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4025	70	2	1.77	256371830	64141	73.41	3950	4030	3950	5140	2770	3955	3997.00	1.07	0	18754	4021	3987	3966	3932	3911	3977	3922	26	1185	100	2840	5	1	26489500	1066	26.83	1.67	12	0.24	150.00	2407.00	8790	20230419	-54.21	3530	20231030	14.02	8790	-54.21	20230419	3530	14.02	20231030	8790	-54.21	20230419	3530	14.02	20231030	5.80	N	396300	100	26 억		283721	N	N	0	N	00	N
19	20231227	151243	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4020	65	2	1.64	229990870	57571	65.89	3950	4030	3950	5140	2770	3955	3994.91	1.07	0	17507	4021	3987	3966	3932	3911	3977	3922	26	1185	100	2840	5	1	26489500	1065	26.80	1.67	12	0.22	150.00	2407.00	8790	20230419	-54.27	3530	20231030	13.88	8790	-54.27	20230419	3530	13.88	20231030	8790	-54.27	20230419	3530	13.88	20231030	5.80	N	396300	100	26 억		283721	N	N	0	N	00	N
20	20231227	141235	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4015	60	2	1.52	179755565	45058	51.57	3950	4020	3950	5140	2770	3955	3989.43	1.07	0	14519	4021	3987	3966	3932	3911	3977	3922	26	1185	100	2840	5	1	26489500	1064	26.77	1.67	12	0.17	150.00	2407.00	8790	20230419	-54.32	3530	20231030	13.74	8790	-54.32	20230419	3530	13.74	20231030	8790	-54.32	20230419	3530	13.74	20231030	5.80	N	396300	100	26 억		283721	N	N	0	N	00	N
21	20231227	131227	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3995	40	2	1.01	135161620	33929	38.83	3950	4010	3950	5140	2770	3955	3983.66	1.07	0	12720	4021	3987	3966	3932	3911	3977	3922	26	1185	100	2840	5	1	26489500	1058	26.63	1.66	12	0.13	150.00	2407.00	8790	20230419	-54.55	3530	20231030	13.17	8790	-54.55	20230419	3530	13.17	20231030	8790	-54.55	20230419	3530	13.17	20231030	5.80	N	396300	100	26 억		283721	N	N	0	N	00	N
22	20231227	121228	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3980	25	2	0.63	84696800	21280	24.36	3950	4010	3950	5140	2770	3955	3980.11	1.07	0	3172	4021	3987	3966	3932	3911	3977	3922	26	1185	100	2840	5	1	26489500	1054	26.53	1.65	12	0.08	150.00	2407.00	8790	20230419	-54.72	3530	20231030	12.75	8790	-54.72	20230419	3530	12.75	20231030	8790	-54.72	20230419	3530	12.75	20231030	5.80	N	396300	100	26 억		283721	N	N	0	N	00	N
23	20231227	111240	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3970	15	2	0.38	59023220	14824	16.97	3950	4010	3950	5140	2770	3955	3981.60	1.07	0	-745	4021	3987	3966	3932	3911	3977	3922	26	1185	100	2840	5	1	26489500	1052	26.47	1.65	12	0.06	150.00	2407.00	8790	20230419	-54.84	3530	20231030	12.46	8790	-54.84	20230419	3530	12.46	20231030	8790	-54.84	20230419	3530	12.46	20231030	5.80	N	396300	100	26 억		283721	N	N	0	N	00	N
24	20231227	101237	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3980	25	2	0.63	39177285	9821	11.24	3950	4010	3950	5140	2770	3955	3989.13	1.07	0	-2177	4021	3987	3966	3932	3911	3977	3922	26	1185	100	2840	5	1	26489500	1054	26.53	1.65	12	0.04	150.00	2407.00	8790	20230419	-54.72	3530	20231030	12.75	8790	-54.72	20230419	3530	12.75	20231030	8790	-54.72	20230419	3530	12.75	20231030	5.80	N	396300	100	26 억		283721	N	N	0	N	00	N
25	20231227	091240	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4000	45	2	1.14	8498995	2134	2.44	3950	4010	3950	5140	2770	3955	3982.66	1.07	0	314	4021	3987	3966	3932	3911	3977	3922	26	1185	100	2840	5	1	26489500	1060	26.67	1.66	12	0.01	150.00	2407.00	8790	20230419	-54.49	3530	20231030	13.31	8790	-54.49	20230419	3530	13.31	20231030	8790	-54.49	20230419	3530	13.31	20231030	5.80	N	396300	100	26 억		283721	N	N	0	N	00	N
26	20231226	161238	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3955	-55	5	-1.37	347236755	87369	92.42	4000	4000	3945	5210	2810	4010	3974.42	1.08	0	-1081	4120	4065	4035	3980	3950	4050	3965	26	1200	100	2880	5	1	26489500	1048	26.37	1.64	12	0.33	150.00	2407.00	8790	20230419	-55.01	3530	20231030	12.04	8790	-55.01	20230419	3530	12.04	20231030	8790	-55.01	20230419	3530	12.04	20231030	5.75	N	396300	100	26 억		285376	N	N	0	N	00	N
27	20231226	151237	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3945	-65	5	-1.62	338119055	85062	89.98	4000	4000	3945	5210	2810	4010	3974.97	1.08	0	-764	4120	4065	4035	3980	3950	4050	3965	26	1200	100	2880	5	1	26489500	1045	26.30	1.64	12	0.32	150.00	2407.00	8790	20230419	-55.12	3530	20231030	11.76	8790	-55.12	20230419	3530	11.76	20231030	8790	-55.12	20230419	3530	11.76	20231030	5.75	N	396300	100	26 억		285376	N	N	0	N	00	N
28	20231226	141240	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3980	-30	5	-0.75	299051060	75189	79.54	4000	4000	3960	5210	2810	4010	3977.32	1.08	0	3784	4120	4065	4035	3980	3950	4050	3965	26	1200	100	2880	5	1	26489500	1054	26.53	1.65	12	0.28	150.00	2407.00	8790	20230419	-54.72	3530	20231030	12.75	8790	-54.72	20230419	3530	12.75	20231030	8790	-54.72	20230419	3530	12.75	20231030	5.75	N	396300	100	26 억		285376	N	N	0	N	00	N
29	20231226	131239	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3965	-45	5	-1.12	272467725	68484	72.44	4000	4000	3965	5210	2810	4010	3978.56	1.08	0	5597	4120	4065	4035	3980	3950	4050	3965	26	1200	100	2880	5	1	26489500	1050	26.43	1.65	12	0.26	150.00	2407.00	8790	20230419	-54.89	3530	20231030	12.32	8790	-54.89	20230419	3530	12.32	20231030	8790	-54.89	20230419	3530	12.32	20231030	5.75	N	396300	100	26 억		285376	N	N	0	N	00	N
30	20231226	121238	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3970	-40	5	-1.00	234609540	58953	62.36	4000	4000	3970	5210	2810	4010	3979.60	1.08	0	6553	4120	4065	4035	3980	3950	4050	3965	26	1200	100	2880	5	1	26489500	1052	26.47	1.65	12	0.22	150.00	2407.00	8790	20230419	-54.84	3530	20231030	12.46	8790	-54.84	20230419	3530	12.46	20231030	8790	-54.84	20230419	3530	12.46	20231030	5.75	N	396300	100	26 억		285376	N	N	0	N	00	N
31	20231226	111244	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3980	-30	5	-0.75	201118320	50531	53.45	4000	4000	3970	5210	2810	4010	3980.10	1.08	0	9681	4120	4065	4035	3980	3950	4050	3965	26	1200	100	2880	5	1	26489500	1054	26.53	1.65	12	0.19	150.00	2407.00	8790	20230419	-54.72	3530	20231030	12.75	8790	-54.72	20230419	3530	12.75	20231030	8790	-54.72	20230419	3530	12.75	20231030	5.75	N	396300	100	26 억		285376	N	N	0	N	00	N
32	20231226	101235	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3990	-20	5	-0.50	172717085	43404	45.91	4000	4000	3970	5210	2810	4010	3979.29	1.08	0	9764	4120	4065	4035	3980	3950	4050	3965	26	1200	100	2880	5	1	26489500	1057	26.60	1.66	12	0.16	150.00	2407.00	8790	20230419	-54.61	3530	20231030	13.03	8790	-54.61	20230419	3530	13.03	20231030	8790	-54.61	20230419	3530	13.03	20231030	5.75	N	396300	100	26 억		285376	N	N	0	N	00	N
33	20231226	091238	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3975	-35	5	-0.87	128102290	32190	34.05	4000	4000	3970	5210	2810	4010	3979.57	1.08	0	10397	4120	4065	4035	3980	3950	4050	3965	26	1200	100	2880	5	1	26489500	1053	26.50	1.65	12	0.12	150.00	2407.00	8790	20230419	-54.78	3530	20231030	12.61	8790	-54.78	20230419	3530	12.61	20231030	8790	-54.78	20230419	3530	12.61	20231030	5.75	N	396300	100	26 억		285376	N	N	0	N	00	N
34	20231222	161218	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4010	-40	5	-0.99	375440245	93284	62.05	4060	4090	4005	5260	2835	4050	4024.70	1.11	0	-8048	4196	4122	4066	3992	3936	4115	3985	26	1210	100	2910	5	1	26489500	1062	26.73	1.67	12	0.35	150.00	2407.00	8790	20230419	-54.38	3530	20231030	13.60	8790	-54.38	20230419	3530	13.60	20231030	8790	-54.38	20230419	3530	13.60	20231030	5.76	N	396300	100	26 억		293421	N	N	0	N	00	N
35	20231222	151214	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4015	-35	5	-0.86	353240815	87748	58.37	4060	4090	4005	5260	2835	4050	4025.63	1.11	0	-6558	4196	4122	4066	3992	3936	4115	3985	26	1210	100	2910	5	1	26489500	1064	26.77	1.67	12	0.33	150.00	2407.00	8790	20230419	-54.32	3530	20231030	13.74	8790	-54.32	20230419	3530	13.74	20231030	8790	-54.32	20230419	3530	13.74	20231030	5.76	N	396300	100	26 억		293421	N	N	0	N	00	N
36	20231222	141215	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4020	-30	5	-0.74	259533795	64388	42.83	4060	4090	4005	5260	2835	4050	4030.78	1.11	0	-3188	4196	4122	4066	3992	3936	4115	3985	26	1210	100	2910	5	1	26489500	1065	26.80	1.67	12	0.24	150.00	2407.00	8790	20230419	-54.27	3530	20231030	13.88	8790	-54.27	20230419	3530	13.88	20231030	8790	-54.27	20230419	3530	13.88	20231030	5.76	N	396300	100	26 억		293421	N	N	0	N	00	N
37	20231222	131213	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4050	0	3	0.00	239109495	59320	39.46	4060	4090	4005	5260	2835	4050	4030.84	1.11	0	-2282	4196	4122	4066	3992	3936	4115	3985	26	1210	100	2910	5	1	26489500	1073	27.00	1.68	12	0.22	150.00	2407.00	8790	20230419	-53.92	3530	20231030	14.73	8790	-53.92	20230419	3530	14.73	20231030	8790	-53.92	20230419	3530	14.73	20231030	5.76	N	396300	100	26 억		293421	N	N	0	N	00	N
38	20231222	121214	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4040	-10	5	-0.25	198546430	49254	32.77	4060	4090	4005	5260	2835	4050	4031.07	1.11	0	-2320	4196	4122	4066	3992	3936	4115	3985	26	1210	100	2910	5	1	26489500	1070	26.93	1.68	12	0.19	150.00	2407.00	8790	20230419	-54.04	3530	20231030	14.45	8790	-54.04	20230419	3530	14.45	20231030	8790	-54.04	20230419	3530	14.45	20231030	5.76	N	396300	100	26 억		293421	N	N	0	N	00	N
39	20231222	111212	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4045	-5	5	-0.12	175364995	43501	28.94	4060	4090	4005	5260	2835	4050	4031.29	1.11	0	-2627	4196	4122	4066	3992	3936	4115	3985	26	1210	100	2910	5	1	26489500	1072	26.97	1.68	12	0.16	150.00	2407.00	8790	20230419	-53.98	3530	20231030	14.59	8790	-53.98	20230419	3530	14.59	20231030	8790	-53.98	20230419	3530	14.59	20231030	5.76	N	396300	100	26 억		293421	N	N	0	N	00	N
40	20231222	101208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4015	-35	5	-0.86	134652935	33363	22.19	4060	4090	4005	5260	2835	4050	4036.00	1.11	0	-5232	4196	4122	4066	3992	3936	4115	3985	26	1210	100	2910	5	1	26489500	1064	26.77	1.67	12	0.13	150.00	2407.00	8790	20230419	-54.32	3530	20231030	13.74	8790	-54.32	20230419	3530	13.74	20231030	8790	-54.32	20230419	3530	13.74	20231030	5.76	N	396300	100	26 억		293421	N	N	0	N	00	N
41	20231222	091214	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4075	25	2	0.62	38144365	9386	6.24	4060	4090	4055	5260	2835	4050	4063.96	1.11	0	634	4196	4122	4066	3992	3936	4115	3985	26	1210	100	2910	5	1	26489500	1079	27.17	1.69	12	0.04	150.00	2407.00	8790	20230419	-53.64	3530	20231030	15.44	8790	-53.64	20230419	3530	15.44	20231030	8790	-53.64	20230419	3530	15.44	20231030	5.76	N	396300	100	26 억		293421	N	N	0	N	00	N
42	20231221	161203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4050	-35	5	-0.86	605596990	148873	76.74	4050	4140	4010	5310	2860	4085	4067.90	1.12	0	-2407	4198	4141	4088	4031	3978	4170	4060	26	1225	100	2940	5	1	26489500	1073	27.00	1.68	12	0.56	150.00	2407.00	8790	20230419	-53.92	3530	20231030	14.73	8790	-53.92	20230419	3530	14.73	20231030	8790	-53.92	20230419	3530	14.73	20231030	5.76	N	396300	100	26 억		296461	N	N	0	N	00	N
43	20231221	151209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4060	-25	5	-0.61	582444485	143168	73.80	4050	4140	4010	5310	2860	4085	4068.26	1.12	0	-270	4198	4141	4088	4031	3978	4170	4060	26	1225	100	2940	5	1	26489500	1075	27.07	1.69	12	0.54	150.00	2407.00	8790	20230419	-53.81	3530	20231030	15.01	8790	-53.81	20230419	3530	15.01	20231030	8790	-53.81	20230419	3530	15.01	20231030	5.76	N	396300	100	26 억		296461	N	N	0	N	00	N
44	20231221	141205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4030	-55	5	-1.35	506003415	124235	64.04	4050	4140	4010	5310	2860	4085	4072.95	1.12	0	-839	4198	4141	4088	4031	3978	4170	4060	26	1225	100	2940	5	1	26489500	1068	26.87	1.67	12	0.47	150.00	2407.00	8790	20230419	-54.15	3530	20231030	14.16	8790	-54.15	20230419	3530	14.16	20231030	8790	-54.15	20230419	3530	14.16	20231030	5.76	N	396300	100	26 억		296461	N	N	0	N	00	N
45	20231221	131202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4060	-25	5	-0.61	460595015	112994	58.24	4050	4140	4010	5310	2860	4085	4076.28	1.12	0	3561	4198	4141	4088	4031	3978	4170	4060	26	1225	100	2940	5	1	26489500	1075	27.07	1.69	12	0.43	150.00	2407.00	8790	20230419	-53.81	3530	20231030	15.01	8790	-53.81	20230419	3530	15.01	20231030	8790	-53.81	20230419	3530	15.01	20231030	5.76	N	396300	100	26 억		296461	N	N	0	N	00	N
46	20231221	121210	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4040	-45	5	-1.10	413478085	101359	52.25	4050	4140	4010	5310	2860	4085	4079.34	1.12	0	-589	4198	4141	4088	4031	3978	4170	4060	26	1225	100	2940	5	1	26489500	1070	26.93	1.68	12	0.38	150.00	2407.00	8790	20230419	-54.04	3530	20231030	14.45	8790	-54.04	20230419	3530	14.45	20231030	8790	-54.04	20230419	3530	14.45	20231030	5.76	N	396300	100	26 억		296461	N	N	0	N	00	N
47	20231221	111211	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4040	-45	5	-1.10	374906380	91803	47.32	4050	4140	4010	5310	2860	4085	4083.81	1.12	0	-1138	4198	4141	4088	4031	3978	4170	4060	26	1225	100	2940	5	1	26489500	1070	26.93	1.68	12	0.35	150.00	2407.00	8790	20230419	-54.04	3530	20231030	14.45	8790	-54.04	20230419	3530	14.45	20231030	8790	-54.04	20230419	3530	14.45	20231030	5.76	N	396300	100	26 억		296461	N	N	0	N	00	N
48	20231221	101205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4115	30	2	0.73	279359725	68254	35.18	4050	4140	4050	5310	2860	4085	4092.94	1.12	0	2819	4198	4141	4088	4031	3978	4170	4060	26	1225	100	2940	5	1	26489500	1090	27.43	1.71	12	0.26	150.00	2407.00	8790	20230419	-53.19	3530	20231030	16.57	8790	-53.19	20230419	3530	16.57	20231030	8790	-53.19	20230419	3530	16.57	20231030	5.76	N	396300	100	26 억		296461	N	N	0	N	00	N
49	20231221	091207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4105	20	2	0.49	154872905	37967	19.57	4050	4125	4050	5310	2860	4085	4079.15	1.12	0	5751	4198	4141	4088	4031	3978	4170	4060	26	1225	100	2940	5	1	26489500	1087	27.37	1.71	12	0.14	150.00	2407.00	8790	20230419	-53.30	3530	20231030	16.29	8790	-53.30	20230419	3530	16.29	20231030	8790	-53.30	20230419	3530	16.29	20231030	5.76	N	396300	100	26 억		296461	N	N	0	N	00	N
50	20231220	161211	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4085	50	2	1.24	794996250	193967	175.91	4035	4145	4035	5240	2825	4035	4098.69	1.03	0	22767	4125	4080	4030	3985	3935	4102	4007	26	1205	100	2900	5	1	26489500	1082	27.23	1.70	12	0.73	150.00	2407.00	8790	20230419	-53.53	3530	20231030	15.72	8790	-53.53	20230419	3530	15.72	20231030	8790	-53.53	20230419	3530	15.72	20231030	5.75	N	396300	100	26 억		273662	N	N	0	N	00	N
51	20231220	151307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4110	75	2	1.86	760170070	185447	168.19	4035	4145	4035	5240	2825	4035	4099.12	1.03	0	22250	4125	4080	4030	3985	3935	4102	4007	26	1205	100	2900	5	1	26489500	1089	27.40	1.71	12	0.70	150.00	2407.00	8790	20230419	-53.24	3530	20231030	16.43	8790	-53.24	20230419	3530	16.43	20231030	8790	-53.24	20230419	3530	16.43	20231030	5.75	N	396300	100	26 억		273662	N	N	0	N	00	N
52	20231220	141332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4110	75	2	1.86	665256065	162268	147.17	4035	4145	4035	5240	2825	4035	4099.74	1.03	0	24098	4125	4080	4030	3985	3935	4102	4007	26	1205	100	2900	5	1	26489500	1089	27.40	1.71	12	0.61	150.00	2407.00	8790	20230419	-53.24	3530	20231030	16.43	8790	-53.24	20230419	3530	16.43	20231030	8790	-53.24	20230419	3530	16.43	20231030	5.75	N	396300	100	26 억		273662	N	N	0	N	00	N
53	20231220	131318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4110	75	2	1.86	608946280	148535	134.71	4035	4145	4035	5240	2825	4035	4099.68	1.03	0	24250	4125	4080	4030	3985	3935	4102	4007	26	1205	100	2900	5	1	26489500	1089	27.40	1.71	12	0.56	150.00	2407.00	8790	20230419	-53.24	3530	20231030	16.43	8790	-53.24	20230419	3530	16.43	20231030	8790	-53.24	20230419	3530	16.43	20231030	5.75	N	396300	100	26 억		273662	N	N	0	N	00	N
54	20231220	121203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4120	85	2	2.11	536414485	130819	118.64	4035	4145	4035	5240	2825	4035	4100.43	1.03	0	21414	4125	4080	4030	3985	3935	4102	4007	26	1205	100	2900	5	1	26489500	1091	27.47	1.71	12	0.49	150.00	2407.00	8790	20230419	-53.13	3530	20231030	16.71	8790	-53.13	20230419	3530	16.71	20231030	8790	-53.13	20230419	3530	16.71	20231030	5.75	N	396300	100	26 억		273662	N	N	0	N	00	N
55	20231220	111207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4110	75	2	1.86	455707755	111177	100.83	4035	4145	4035	5240	2825	4035	4098.94	1.03	0	17116	4125	4080	4030	3985	3935	4102	4007	26	1205	100	2900	5	1	26489500	1089	27.40	1.71	12	0.42	150.00	2407.00	8790	20230419	-53.24	3530	20231030	16.43	8790	-53.24	20230419	3530	16.43	20231030	8790	-53.24	20230419	3530	16.43	20231030	5.75	N	396300	100	26 억		273662	N	N	0	N	00	N
56	20231220	101208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4125	90	2	2.23	325357115	79468	72.07	4035	4145	4035	5240	2825	4035	4094.19	1.03	0	13642	4125	4080	4030	3985	3935	4102	4007	26	1205	100	2900	5	1	26489500	1093	27.50	1.71	12	0.30	150.00	2407.00	8790	20230419	-53.07	3530	20231030	16.86	8790	-53.07	20230419	3530	16.86	20231030	8790	-53.07	20230419	3530	16.86	20231030	5.75	N	396300	100	26 억		273662	N	N	0	N	00	N
57	20231220	091205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4070	35	2	0.87	45140595	11107	10.07	4035	4095	4035	5240	2825	4035	4064.16	1.03	0	1489	4125	4080	4030	3985	3935	4102	4007	26	1205	100	2900	5	1	26489500	1078	27.13	1.69	12	0.04	150.00	2407.00	8790	20230419	-53.70	3530	20231030	15.30	8790	-53.70	20230419	3530	15.30	20231030	8790	-53.70	20230419	3530	15.30	20231030	5.75	N	396300	100	26 억		273662	N	N	0	N	00	N
58	20231219	161203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4035	-5	5	-0.12	440906750	109633	97.61	4025	4075	3980	5250	2830	4040	4021.63	1.00	0	8403	4113	4076	4033	3996	3953	4095	4015	26	1210	100	2900	5	1	26489500	1069	26.90	1.68	12	0.41	150.00	2407.00	8790	20230419	-54.10	3530	20231030	14.31	8790	-54.10	20230419	3530	14.31	20231030	8790	-54.10	20230419	3530	14.31	20231030	5.82	N	396300	100	26 억		263626	N	N	3	N	00	N
59	20231219	151208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4040	0	3	0.00	414025445	102971	91.67	4025	4075	3980	5250	2830	4040	4020.80	1.00	0	8292	4113	4076	4033	3996	3953	4095	4015	26	1210	100	2900	5	1	26489500	1070	26.93	1.68	12	0.39	150.00	2407.00	8790	20230419	-54.04	3530	20231030	14.45	8790	-54.04	20230419	3530	14.45	20231030	8790	-54.04	20230419	3530	14.45	20231030	5.82	N	396300	100	26 억		263626	N	N	3	N	00	N
60	20231219	141202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4045	5	2	0.12	362552625	90205	80.31	4025	4075	3980	5250	2830	4040	4019.21	1.00	0	7781	4113	4076	4033	3996	3953	4095	4015	26	1210	100	2900	5	1	26489500	1072	26.97	1.68	12	0.34	150.00	2407.00	8790	20230419	-53.98	3530	20231030	14.59	8790	-53.98	20230419	3530	14.59	20231030	8790	-53.98	20230419	3530	14.59	20231030	5.82	N	396300	100	26 억		263626	N	N	3	N	00	N
61	20231219	131210	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4050	10	2	0.25	336110000	83659	74.48	4025	4075	3980	5250	2830	4040	4017.62	1.00	0	7625	4113	4076	4033	3996	3953	4095	4015	26	1210	100	2900	5	1	26489500	1073	27.00	1.68	12	0.32	150.00	2407.00	8790	20230419	-53.92	3530	20231030	14.73	8790	-53.92	20230419	3530	14.73	20231030	8790	-53.92	20230419	3530	14.73	20231030	5.82	N	396300	100	26 억		263626	N	N	3	N	00	N
62	20231219	121211	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4030	-10	5	-0.25	285511210	71147	63.34	4025	4075	3980	5250	2830	4040	4012.98	1.00	0	3618	4113	4076	4033	3996	3953	4095	4015	26	1210	100	2900	5	1	26489500	1068	26.87	1.67	12	0.27	150.00	2407.00	8790	20230419	-54.15	3530	20231030	14.16	8790	-54.15	20230419	3530	14.16	20231030	8790	-54.15	20230419	3530	14.16	20231030	5.82	N	396300	100	26 억		263626	N	N	3	N	00	N
63	20231219	111207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4015	-25	5	-0.62	243061500	60617	53.97	4025	4075	3980	5250	2830	4040	4009.79	1.00	0	97	4113	4076	4033	3996	3953	4095	4015	26	1210	100	2900	5	1	26489500	1064	26.77	1.67	12	0.23	150.00	2407.00	8790	20230419	-54.32	3530	20231030	13.74	8790	-54.32	20230419	3530	13.74	20231030	8790	-54.32	20230419	3530	13.74	20231030	5.82	N	396300	100	26 억		263626	N	N	3	N	00	N
64	20231219	101203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4015	-25	5	-0.62	164545440	41042	36.54	4025	4075	3980	5250	2830	4040	4009.20	1.00	0	-2909	4113	4076	4033	3996	3953	4095	4015	26	1210	100	2900	5	1	26489500	1064	26.77	1.67	12	0.15	150.00	2407.00	8790	20230419	-54.32	3530	20231030	13.74	8790	-54.32	20230419	3530	13.74	20231030	8790	-54.32	20230419	3530	13.74	20231030	5.82	N	396300	100	26 억		263626	N	N	3	N	00	N
65	20231219	091201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4010	-30	5	-0.74	51050710	12698	11.30	4025	4075	4000	5250	2830	4040	4020.37	1.00	0	-4818	4113	4076	4033	3996	3953	4095	4015	26	1210	100	2900	5	1	26489500	1062	26.73	1.67	12	0.05	150.00	2407.00	8790	20230419	-54.38	3530	20231030	13.60	8790	-54.38	20230419	3530	13.60	20231030	8790	-54.38	20230419	3530	13.60	20231030	5.82	N	396300	100	26 억		263626	N	N	3	N	00	N
66	20231218	161200	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4040	75	2	1.89	448236795	111025	12.34	4000	4070	3990	5150	2780	3965	4037.24	0.94	0	15291	4411	4187	4066	3842	3721	4300	3955	26	1185	100	2850	5	1	26489500	1070	26.93	1.68	12	0.42	150.00	2407.00	8790	20230419	-54.04	3530	20231030	14.45	8790	-54.04	20230419	3530	14.45	20231030	8790	-54.04	20230419	3530	14.45	20231030	5.77	N	396300	100	26 억		248282	N	N	3	N	00	N
67	20231218	151202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4040	75	2	1.89	433792305	107448	11.95	4000	4070	3990	5150	2780	3965	4037.23	0.94	0	14706	4411	4187	4066	3842	3721	4300	3955	26	1185	100	2850	5	1	26489500	1070	26.93	1.68	12	0.41	150.00	2407.00	8790	20230419	-54.04	3530	20231030	14.45	8790	-54.04	20230419	3530	14.45	20231030	8790	-54.04	20230419	3530	14.45	20231030	5.77	N	396300	100	26 억		248282	N	N	3	N	00	N
68	20231218	141205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4035	70	2	1.77	404554095	100202	11.14	4000	4070	3990	5150	2780	3965	4037.39	0.94	0	15052	4411	4187	4066	3842	3721	4300	3955	26	1185	100	2850	5	1	26489500	1069	26.90	1.68	12	0.38	150.00	2407.00	8790	20230419	-54.10	3530	20231030	14.31	8790	-54.10	20230419	3530	14.31	20231030	8790	-54.10	20230419	3530	14.31	20231030	5.77	N	396300	100	26 억		248282	N	N	3	N	00	N
69	20231218	131156	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4055	90	2	2.27	364916325	90401	10.05	4000	4070	3990	5150	2780	3965	4036.64	0.94	0	13451	4411	4187	4066	3842	3721	4300	3955	26	1185	100	2850	5	1	26489500	1074	27.03	1.68	12	0.34	150.00	2407.00	8790	20230419	-53.87	3530	20231030	14.87	8790	-53.87	20230419	3530	14.87	20231030	8790	-53.87	20230419	3530	14.87	20231030	5.77	N	396300	100	26 억		248282	N	N	3	N	00	N
70	20231218	121153	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4035	70	2	1.77	275313060	68297	7.59	4000	4060	3990	5150	2780	3965	4031.11	0.94	0	9515	4411	4187	4066	3842	3721	4300	3955	26	1185	100	2850	5	1	26489500	1069	26.90	1.68	12	0.26	150.00	2407.00	8790	20230419	-54.10	3530	20231030	14.31	8790	-54.10	20230419	3530	14.31	20231030	8790	-54.10	20230419	3530	14.31	20231030	5.77	N	396300	100	26 억		248282	N	N	3	N	00	N
71	20231218	111154	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4035	70	2	1.77	252962340	62754	6.98	4000	4060	3990	5150	2780	3965	4031.02	0.94	0	9459	4411	4187	4066	3842	3721	4300	3955	26	1185	100	2850	5	1	26489500	1069	26.90	1.68	12	0.24	150.00	2407.00	8790	20230419	-54.10	3530	20231030	14.31	8790	-54.10	20230419	3530	14.31	20231030	8790	-54.10	20230419	3530	14.31	20231030	5.77	N	396300	100	26 억		248282	N	N	3	N	00	N
72	20231218	101152	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4025	60	2	1.51	221833330	55020	6.12	4000	4060	3990	5150	2780	3965	4031.87	0.94	0	9021	4411	4187	4066	3842	3721	4300	3955	26	1185	100	2850	5	1	26489500	1066	26.83	1.67	12	0.21	150.00	2407.00	8790	20230419	-54.21	3530	20231030	14.02	8790	-54.21	20230419	3530	14.02	20231030	8790	-54.21	20230419	3530	14.02	20231030	5.77	N	396300	100	26 억		248282	N	N	3	N	00	N
73	20231218	091151	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4050	85	2	2.14	88642370	22048	2.45	4000	4060	3990	5150	2780	3965	4020.43	0.94	0	6195	4411	4187	4066	3842	3721	4300	3955	26	1185	100	2850	5	1	26489500	1073	27.00	1.68	12	0.08	150.00	2407.00	8790	20230419	-53.92	3530	20231030	14.73	8790	-53.92	20230419	3530	14.73	20231030	8790	-53.92	20230419	3530	14.73	20231030	5.77	N	396300	100	26 억		248282	N	N	3	N	00	N
74	20231215	161154	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3965	35	2	0.89	3684861515	893195	1038.42	3945	4290	3945	5100	2755	3930	4125.65	1.24	0	-79393	3983	3956	3918	3891	3853	3970	3905	26	1170	100	2820	5	1	26489500	1050	26.43	1.65	12	3.37	150.00	2407.00	8790	20230419	-54.89	3530	20231030	12.32	8790	-54.89	20230419	3530	12.32	20231030	8790	-54.89	20230419	3530	12.32	20231030	5.76	N	396300	100	26 억		327720	N	N	3	N	00	N
75	20231215	151158	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3995	65	2	1.65	3564458370	862891	1003.19	3945	4290	3945	5100	2755	3930	4130.83	1.24	0	-88095	3983	3956	3918	3891	3853	3970	3905	26	1170	100	2820	5	1	26489500	1058	26.63	1.66	12	3.26	150.00	2407.00	8790	20230419	-54.55	3530	20231030	13.17	8790	-54.55	20230419	3530	13.17	20231030	8790	-54.55	20230419	3530	13.17	20231030	5.76	N	396300	100	26 억		327720	N	N	2	N	00	N
76	20231215	141156	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4030	100	2	2.54	3386030545	818277	951.32	3945	4290	3945	5100	2755	3930	4138.00	1.24	0	-96361	3983	3956	3918	3891	3853	3970	3905	26	1170	100	2820	5	1	26489500	1068	26.87	1.67	12	3.09	150.00	2407.00	8790	20230419	-54.15	3530	20231030	14.16	8790	-54.15	20230419	3530	14.16	20231030	8790	-54.15	20230419	3530	14.16	20231030	5.76	N	396300	100	26 억		327720	N	N	2	N	00	N
77	20231215	131150	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4045	115	2	2.93	3272863025	790125	918.59	3945	4290	3945	5100	2755	3930	4142.21	1.24	0	-97757	3983	3956	3918	3891	3853	3970	3905	26	1170	100	2820	5	1	26489500	1072	26.97	1.68	12	2.98	150.00	2407.00	8790	20230419	-53.98	3530	20231030	14.59	8790	-53.98	20230419	3530	14.59	20231030	8790	-53.98	20230419	3530	14.59	20231030	5.76	N	396300	100	26 억		327720	N	N	2	N	00	N
78	20231215	121151	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4050	120	2	3.05	3195104470	770911	896.25	3945	4290	3945	5100	2755	3930	4144.58	1.24	0	-94389	3983	3956	3918	3891	3853	3970	3905	26	1170	100	2820	5	1	26489500	1073	27.00	1.68	12	2.91	150.00	2407.00	8790	20230419	-53.92	3530	20231030	14.73	8790	-53.92	20230419	3530	14.73	20231030	8790	-53.92	20230419	3530	14.73	20231030	5.76	N	396300	100	26 억		327720	N	N	2	N	00	N
79	20231215	111145	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4085	155	2	3.94	3091424430	745359	866.55	3945	4290	3945	5100	2755	3930	4147.56	1.24	0	-87484	3983	3956	3918	3891	3853	3970	3905	26	1170	100	2820	5	1	26489500	1082	27.23	1.70	12	2.81	150.00	2407.00	8790	20230419	-53.53	3530	20231030	15.72	8790	-53.53	20230419	3530	15.72	20231030	8790	-53.53	20230419	3530	15.72	20231030	5.76	N	396300	100	26 억		327720	N	N	2	N	00	N
80	20231215	101151	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4095	165	2	4.20	2817252010	677886	788.10	3945	4290	3945	5100	2755	3930	4155.94	1.24	0	-79983	3983	3956	3918	3891	3853	3970	3905	26	1170	100	2820	5	1	26489500	1085	27.30	1.70	12	2.56	150.00	2407.00	8790	20230419	-53.41	3530	20231030	16.01	8790	-53.41	20230419	3530	16.01	20231030	8790	-53.41	20230419	3530	16.01	20231030	5.76	N	396300	100	26 억		327720	N	N	2	N	00	N
81	20231215	091155	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4150	220	2	5.60	1671710835	399287	464.21	3945	4290	3945	5100	2755	3930	4186.74	1.24	0	-31260	3983	3956	3918	3891	3853	3970	3905	26	1170	100	2820	5	1	26489500	1099	27.67	1.72	12	1.51	150.00	2407.00	8790	20230419	-52.79	3530	20231030	17.56	8790	-52.79	20230419	3530	17.56	20231030	8790	-52.79	20230419	3530	17.56	20231030	5.76	N	396300	100	26 억		327720	N	N	2	N	00	N
82	20231214	161146	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3930	25	2	0.64	327842555	83755	125.44	3915	3945	3880	5070	2735	3905	3914.22	1.24	0	-572	3988	3946	3898	3856	3808	3922	3832	26	1165	100	2810	5	1	26489500	1041	26.20	1.63	12	0.32	150.00	2407.00	8790	20230419	-55.29	3530	20231030	11.33	8790	-55.29	20230419	3530	11.33	20231030	8790	-55.29	20230419	3530	11.33	20231030	5.75	N	396300	100	26 억		328258	N	N	2	N	00	N
83	20231214	151226	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3930	25	2	0.64	317858880	81213	121.63	3915	3945	3880	5070	2735	3905	3913.89	1.24	0	-993	3988	3946	3898	3856	3808	3922	3832	26	1165	100	2810	5	1	26489500	1041	26.20	1.63	12	0.31	150.00	2407.00	8790	20230419	-55.29	3530	20231030	11.33	8790	-55.29	20230419	3530	11.33	20231030	8790	-55.29	20230419	3530	11.33	20231030	5.75	N	396300	100	26 억		328258	N	N	0	N	00	N
84	20231214	141154	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3935	30	2	0.77	276852975	70775	106.00	3915	3945	3880	5070	2735	3905	3911.73	1.24	0	-696	3988	3946	3898	3856	3808	3922	3832	26	1165	100	2810	5	1	26489500	1042	26.23	1.63	12	0.27	150.00	2407.00	8790	20230419	-55.23	3530	20231030	11.47	8790	-55.23	20230419	3530	11.47	20231030	8790	-55.23	20230419	3530	11.47	20231030	5.75	N	396300	100	26 억		328258	N	N	0	N	00	N
85	20231214	131223	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3905	0	3	0.00	231940770	59333	88.86	3915	3945	3880	5070	2735	3905	3909.14	1.24	0	-4844	3988	3946	3898	3856	3808	3922	3832	26	1165	100	2810	5	1	26489500	1034	26.03	1.62	12	0.22	150.00	2407.00	8790	20230419	-55.57	3530	20231030	10.62	8790	-55.57	20230419	3530	10.62	20231030	8790	-55.57	20230419	3530	10.62	20231030	5.75	N	396300	100	26 억		328258	N	N	0	N	00	N
86	20231214	121246	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3900	-5	5	-0.13	209179410	53500	80.13	3915	3945	3880	5070	2735	3905	3909.90	1.24	0	-4332	3988	3946	3898	3856	3808	3922	3832	26	1165	100	2810	5	1	26489500	1033	26.00	1.62	12	0.20	150.00	2407.00	8790	20230419	-55.63	3530	20231030	10.48	8790	-55.63	20230419	3530	10.48	20231030	8790	-55.63	20230419	3530	10.48	20231030	5.75	N	396300	100	26 억		328258	N	N	0	N	00	N
87	20231214	111221	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3900	-5	5	-0.13	169315920	43244	64.77	3915	3945	3880	5070	2735	3905	3915.36	1.24	0	-533	3988	3946	3898	3856	3808	3922	3832	26	1165	100	2810	5	1	26489500	1033	26.00	1.62	12	0.16	150.00	2407.00	8790	20230419	-55.63	3530	20231030	10.48	8790	-55.63	20230419	3530	10.48	20231030	8790	-55.63	20230419	3530	10.48	20231030	5.75	N	396300	100	26 억		328258	N	N	0	N	00	N
88	20231214	101136	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3935	30	2	0.77	124897295	31886	47.75	3915	3945	3880	5070	2735	3905	3916.99	1.24	0	530	3988	3946	3898	3856	3808	3922	3832	26	1165	100	2810	5	1	26489500	1042	26.23	1.63	12	0.12	150.00	2407.00	8790	20230419	-55.23	3530	20231030	11.47	8790	-55.23	20230419	3530	11.47	20231030	8790	-55.23	20230419	3530	11.47	20231030	5.75	N	396300	100	26 억		328258	N	N	0	N	00	N
89	20231214	091116	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3915	10	2	0.26	29801740	7608	11.39	3915	3945	3910	5070	2735	3905	3917.16	1.24	0	327	3988	3946	3898	3856	3808	3922	3832	26	1165	100	2810	5	1	26489500	1037	26.10	1.63	12	0.03	150.00	2407.00	8790	20230419	-55.46	3530	20231030	10.91	8790	-55.46	20230419	3530	10.91	20231030	8790	-55.46	20230419	3530	10.91	20231030	5.75	N	396300	100	26 억		328258	N	N	0	N	00	N
90	20231213	161142	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3905	-30	5	-0.76	259107205	66740	128.62	3925	3940	3850	5110	2755	3935	3882.34	1.31	0	-17984	3975	3955	3920	3900	3865	3965	3910	26	1175	100	2830	5	1	26489500	1034	26.03	1.62	12	0.25	150.00	2407.00	8790	20230419	-55.57	3530	20231030	10.62	8790	-55.57	20230419	3530	10.62	20231030	8790	-55.57	20230419	3530	10.62	20231030	5.76	N	396300	100	26 억		346243	N	N	2	N	00	N
91	20231213	151206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3870	-65	5	-1.65	216669740	55809	107.55	3925	3940	3850	5110	2755	3935	3882.34	1.31	0	-15211	3975	3955	3920	3900	3865	3965	3910	26	1175	100	2830	5	1	26489500	1025	25.80	1.61	12	0.21	150.00	2407.00	8790	20230419	-55.97	3530	20231030	9.63	8790	-55.97	20230419	3530	9.63	20231030	8790	-55.97	20230419	3530	9.63	20231030	5.76	N	396300	100	26 억		346243	N	N	2	N	00	N
92	20231213	141205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3890	-45	5	-1.14	146212445	37593	72.45	3925	3940	3865	5110	2755	3935	3889.35	1.31	0	-7806	3975	3955	3920	3900	3865	3965	3910	26	1175	100	2830	5	1	26489500	1030	25.93	1.62	12	0.14	150.00	2407.00	8790	20230419	-55.75	3530	20231030	10.20	8790	-55.75	20230419	3530	10.20	20231030	8790	-55.75	20230419	3530	10.20	20231030	5.76	N	396300	100	26 억		346243	N	N	2	N	00	N
93	20231213	131209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3895	-40	5	-1.02	134080365	34475	66.44	3925	3940	3865	5110	2755	3935	3889.21	1.31	0	-6990	3975	3955	3920	3900	3865	3965	3910	26	1175	100	2830	5	1	26489500	1032	25.97	1.62	12	0.13	150.00	2407.00	8790	20230419	-55.69	3530	20231030	10.34	8790	-55.69	20230419	3530	10.34	20231030	8790	-55.69	20230419	3530	10.34	20231030	5.76	N	396300	100	26 억		346243	N	N	2	N	00	N
94	20231213	121204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3885	-50	5	-1.27	129934340	33408	64.38	3925	3940	3865	5110	2755	3935	3889.32	1.31	0	-6560	3975	3955	3920	3900	3865	3965	3910	26	1175	100	2830	5	1	26489500	1029	25.90	1.61	12	0.13	150.00	2407.00	8790	20230419	-55.80	3530	20231030	10.06	8790	-55.80	20230419	3530	10.06	20231030	8790	-55.80	20230419	3530	10.06	20231030	5.76	N	396300	100	26 억		346243	N	N	2	N	00	N
95	20231213	111209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3885	-50	5	-1.27	107881165	27722	53.43	3925	3940	3865	5110	2755	3935	3891.54	1.31	0	-6145	3975	3955	3920	3900	3865	3965	3910	26	1175	100	2830	5	1	26489500	1029	25.90	1.61	12	0.10	150.00	2407.00	8790	20230419	-55.80	3530	20231030	10.06	8790	-55.80	20230419	3530	10.06	20231030	8790	-55.80	20230419	3530	10.06	20231030	5.76	N	396300	100	26 억		346243	N	N	2	N	00	N
96	20231213	101216	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3875	-60	5	-1.52	91337455	23451	45.19	3925	3940	3865	5110	2755	3935	3894.82	1.31	0	-6206	3975	3955	3920	3900	3865	3965	3910	26	1175	100	2830	5	1	26489500	1026	25.83	1.61	12	0.09	150.00	2407.00	8790	20230419	-55.92	3530	20231030	9.77	8790	-55.92	20230419	3530	9.77	20231030	8790	-55.92	20230419	3530	9.77	20231030	5.76	N	396300	100	26 억		346243	N	N	2	N	00	N
97	20231213	091201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3900	-35	5	-0.89	21178680	5403	10.41	3925	3940	3900	5110	2755	3935	3919.80	1.31	0	-2823	3975	3955	3920	3900	3865	3965	3910	26	1175	100	2830	5	1	26489500	1033	26.00	1.62	12	0.02	150.00	2407.00	8790	20230419	-55.63	3530	20231030	10.48	8790	-55.63	20230419	3530	10.48	20231030	8790	-55.63	20230419	3530	10.48	20231030	5.76	N	396300	100	26 억		346243	N	N	2	N	00	N
98	20231212	161120	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3935	10	2	0.25	201141490	51434	66.50	3900	3940	3885	5100	2750	3925	3910.67	1.28	0	8005	4028	3976	3938	3886	3848	3957	3867	26	1175	100	2820	5	1	26489500	1042	26.23	1.63	12	0.19	150.00	2407.00	8790	20230419	-55.23	3530	20231030	11.47	8790	-55.23	20230419	3530	11.47	20231030	8790	-55.23	20230419	3530	11.47	20231030	5.80	N	396300	100	26 억		338233	N	N	2	N	00	N
99	20231212	151126	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3930	5	2	0.13	186013585	47572	61.50	3900	3940	3885	5100	2750	3925	3910.15	1.28	0	6267	4028	3976	3938	3886	3848	3957	3867	26	1175	100	2820	5	1	26489500	1041	26.20	1.63	12	0.18	150.00	2407.00	8790	20230419	-55.29	3530	20231030	11.33	8790	-55.29	20230419	3530	11.33	20231030	8790	-55.29	20230419	3530	11.33	20231030	5.80	N	396300	100	26 억		338233	N	N	4	N	00	N
100	20231212	141023	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3900	-25	5	-0.64	155424290	39779	51.43	3900	3940	3885	5100	2750	3925	3907.19	1.28	0	7488	4028	3976	3938	3886	3848	3957	3867	26	1175	100	2820	5	1	26489500	1033	26.00	1.62	12	0.15	150.00	2407.00	8790	20230419	-55.63	3530	20231030	10.48	8790	-55.63	20230419	3530	10.48	20231030	8790	-55.63	20230419	3530	10.48	20231030	5.80	N	396300	100	26 억		338233	N	N	4	N	00	N
101	20231212	131029	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3900	-25	5	-0.64	131713000	33708	43.58	3900	3940	3885	5100	2750	3925	3907.47	1.28	0	5612	4028	3976	3938	3886	3848	3957	3867	26	1175	100	2820	5	1	26489500	1033	26.00	1.62	12	0.13	150.00	2407.00	8790	20230419	-55.63	3530	20231030	10.48	8790	-55.63	20230419	3530	10.48	20231030	8790	-55.63	20230419	3530	10.48	20231030	5.80	N	396300	100	26 억		338233	N	N	4	N	00	N
102	20231212	121018	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3910	-15	5	-0.38	116819555	29892	38.65	3900	3940	3885	5100	2750	3925	3908.05	1.28	0	5940	4028	3976	3938	3886	3848	3957	3867	26	1175	100	2820	5	1	26489500	1036	26.07	1.62	12	0.11	150.00	2407.00	8790	20230419	-55.52	3530	20231030	10.76	8790	-55.52	20230419	3530	10.76	20231030	8790	-55.52	20230419	3530	10.76	20231030	5.80	N	396300	100	26 억		338233	N	N	4	N	00	N
103	20231212	111035	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3910	-15	5	-0.38	91211650	23328	30.16	3900	3940	3885	5100	2750	3925	3909.96	1.28	0	4087	4028	3976	3938	3886	3848	3957	3867	26	1175	100	2820	5	1	26489500	1036	26.07	1.62	12	0.09	150.00	2407.00	8790	20230419	-55.52	3530	20231030	10.76	8790	-55.52	20230419	3530	10.76	20231030	8790	-55.52	20230419	3530	10.76	20231030	5.80	N	396300	100	26 억		338233	N	N	4	N	00	N
104	20231212	101118	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3900	-25	5	-0.64	73757190	18865	24.39	3900	3940	3885	5100	2750	3925	3909.74	1.28	0	5797	4028	3976	3938	3886	3848	3957	3867	26	1175	100	2820	5	1	26489500	1033	26.00	1.62	12	0.07	150.00	2407.00	8790	20230419	-55.63	3530	20231030	10.48	8790	-55.63	20230419	3530	10.48	20231030	8790	-55.63	20230419	3530	10.48	20231030	5.80	N	396300	100	26 억		338233	N	N	4	N	00	N
105	20231212	091118	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3930	5	2	0.13	43047745	11030	14.26	3900	3930	3885	5100	2750	3925	3902.79	1.28	0	3659	4028	3976	3938	3886	3848	3957	3867	26	1175	100	2820	5	1	26489500	1041	26.20	1.63	12	0.04	150.00	2407.00	8790	20230419	-55.29	3530	20231030	11.33	8790	-55.29	20230419	3530	11.33	20231030	8790	-55.29	20230419	3530	11.33	20231030	5.80	N	396300	100	26 억		338233	N	N	4	N	00	N
106	20231211	161121	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3925	25	2	0.64	299256155	76101	90.25	3990	3990	3900	5070	2730	3900	3932.38	1.13	-38322	538	3980	3940	3880	3840	3780	3960	3860	26	1170	100	2800	5	1	26489500	1040	26.17	1.63	12	0.29	150.00	2407.00	8790	20230419	-55.35	3530	20231030	11.19	8790	-55.35	20230419	3530	11.19	20231030	8790	-55.35	20230419	3530	11.19	20231030	5.81	N	396300	100	26 억		299373	N	N	4	N	00	N
107	20231211	151116	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3920	20	2	0.51	284584335	72359	85.81	3990	3990	3900	5070	2730	3900	3932.95	1.13	-38322	265	3980	3940	3880	3840	3780	3960	3860	26	1170	100	2800	5	1	26489500	1038	26.13	1.63	12	0.27	150.00	2407.00	8790	20230419	-55.40	3530	20231030	11.05	8790	-55.40	20230419	3530	11.05	20231030	8790	-55.40	20230419	3530	11.05	20231030	5.81	N	396300	100	26 억		299373	N	N	3	N	00	N
108	20231211	141117	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3925	25	2	0.64	240235665	61012	72.36	3990	3990	3900	5070	2730	3900	3937.51	1.13	-38322	-358	3980	3940	3880	3840	3780	3960	3860	26	1170	100	2800	5	1	26489500	1040	26.17	1.63	12	0.23	150.00	2407.00	8790	20230419	-55.35	3530	20231030	11.19	8790	-55.35	20230419	3530	11.19	20231030	8790	-55.35	20230419	3530	11.19	20231030	5.81	N	396300	100	26 억		299373	N	N	3	N	00	N
109	20231211	131113	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3925	25	2	0.64	218080105	55363	65.66	3990	3990	3900	5070	2730	3900	3939.09	1.13	-38322	-2705	3980	3940	3880	3840	3780	3960	3860	26	1170	100	2800	5	1	26489500	1040	26.17	1.63	12	0.21	150.00	2407.00	8790	20230419	-55.35	3530	20231030	11.19	8790	-55.35	20230419	3530	11.19	20231030	8790	-55.35	20230419	3530	11.19	20231030	5.81	N	396300	100	26 억		299373	N	N	3	N	00	N
110	20231211	121116	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3915	15	2	0.38	203234475	51577	61.17	3990	3990	3900	5070	2730	3900	3940.41	1.13	-38322	-3576	3980	3940	3880	3840	3780	3960	3860	26	1170	100	2800	5	1	26489500	1037	26.10	1.63	12	0.19	150.00	2407.00	8790	20230419	-55.46	3530	20231030	10.91	8790	-55.46	20230419	3530	10.91	20231030	8790	-55.46	20230419	3530	10.91	20231030	5.81	N	396300	100	26 억		299373	N	N	3	N	00	N
111	20231211	111110	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3930	30	2	0.77	143558820	36393	43.16	3990	3990	3900	5070	2730	3900	3944.68	1.13	-38322	2736	3980	3940	3880	3840	3780	3960	3860	26	1170	100	2800	5	1	26489500	1041	26.20	1.63	12	0.14	150.00	2407.00	8790	20230419	-55.29	3530	20231030	11.33	8790	-55.29	20230419	3530	11.33	20231030	8790	-55.29	20230419	3530	11.33	20231030	5.81	N	396300	100	26 억		299373	N	N	3	N	00	N
112	20231211	101109	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3940	40	2	1.03	128395110	32538	38.59	3990	3990	3900	5070	2730	3900	3946.00	1.13	-38322	2671	3980	3940	3880	3840	3780	3960	3860	26	1170	100	2800	5	1	26489500	1044	26.27	1.64	12	0.12	150.00	2407.00	8790	20230419	-55.18	3530	20231030	11.61	8790	-55.18	20230419	3530	11.61	20231030	8790	-55.18	20230419	3530	11.61	20231030	5.81	N	396300	100	26 억		299373	N	N	3	N	00	N
113	20231211	091109	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3970	70	2	1.79	64076610	16229	19.25	3990	3990	3900	5070	2730	3900	3948.28	1.13	-38322	-2090	3980	3940	3880	3840	3780	3960	3860	26	1170	100	2800	5	1	26489500	1052	26.47	1.65	12	0.06	150.00	2407.00	8790	20230419	-54.84	3530	20231030	12.46	8790	-54.84	20230419	3530	12.46	20231030	8790	-54.84	20230419	3530	12.46	20231030	5.81	N	396300	100	26 억		299373	N	N	3	N	00	N
114	20231208	161101	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3900	105	2	2.77	324603905	83946	112.65	3830	3920	3820	4930	2660	3795	3866.46	1.13	0	38012	3928	3861	3818	3751	3708	3840	3730	26	1135	100	2730	5	1	26489500	1033	26.00	1.62	12	0.32	150.00	2407.00	8790	20230419	-55.63	3530	20231030	10.48	8790	-55.63	20230419	3530	10.48	20231030	8790	-55.63	20230419	3530	10.48	20231030	5.79	N	396300	100	26 억		299373	N	N	3	N	00	N
115	20231208	151103	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3905	110	2	2.90	314862630	81451	109.30	3830	3920	3820	4930	2660	3795	3865.67	1.13	0	37595	3928	3861	3818	3751	3708	3840	3730	26	1135	100	2730	5	1	26489500	1034	26.03	1.62	12	0.31	150.00	2407.00	8790	20230419	-55.57	3530	20231030	10.62	8790	-55.57	20230419	3530	10.62	20231030	8790	-55.57	20230419	3530	10.62	20231030	5.79	N	396300	100	26 억		299373	N	N	0	N	00	N
116	20231208	141103	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3885	90	2	2.37	221587455	57525	77.19	3830	3885	3820	4930	2660	3795	3852.02	1.13	0	27675	3928	3861	3818	3751	3708	3840	3730	26	1135	100	2730	5	1	26489500	1029	25.90	1.61	12	0.22	150.00	2407.00	8790	20230419	-55.80	3530	20231030	10.06	8790	-55.80	20230419	3530	10.06	20231030	8790	-55.80	20230419	3530	10.06	20231030	5.79	N	396300	100	26 억		299373	N	N	0	N	00	N
117	20231208	131101	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3845	50	2	1.32	160102650	41563	55.77	3830	3880	3820	4930	2660	3795	3852.05	1.13	0	17530	3928	3861	3818	3751	3708	3840	3730	26	1135	100	2730	5	1	26489500	1019	25.63	1.60	12	0.16	150.00	2407.00	8790	20230419	-56.26	3530	20231030	8.92	8790	-56.26	20230419	3530	8.92	20231030	8790	-56.26	20230419	3530	8.92	20231030	5.79	N	396300	100	26 억		299373	N	N	0	N	00	N
118	20231208	121057	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3845	50	2	1.32	144462250	37499	50.32	3830	3880	3820	4930	2660	3795	3852.43	1.13	0	16067	3928	3861	3818	3751	3708	3840	3730	26	1135	100	2730	5	1	26489500	1019	25.63	1.60	12	0.14	150.00	2407.00	8790	20230419	-56.26	3530	20231030	8.92	8790	-56.26	20230419	3530	8.92	20231030	8790	-56.26	20230419	3530	8.92	20231030	5.79	N	396300	100	26 억		299373	N	N	0	N	00	N
119	20231208	111053	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3845	50	2	1.32	107656445	27951	37.51	3830	3880	3820	4930	2660	3795	3851.61	1.13	0	12759	3928	3861	3818	3751	3708	3840	3730	26	1135	100	2730	5	1	26489500	1019	25.63	1.60	12	0.11	150.00	2407.00	8790	20230419	-56.26	3530	20231030	8.92	8790	-56.26	20230419	3530	8.92	20231030	8790	-56.26	20230419	3530	8.92	20231030	5.79	N	396300	100	26 억		299373	N	N	0	N	00	N
120	20231208	101102	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3860	65	2	1.71	75089305	19486	26.15	3830	3880	3820	4930	2660	3795	3853.50	1.13	0	10591	3928	3861	3818	3751	3708	3840	3730	26	1135	100	2730	5	1	26489500	1022	25.73	1.60	12	0.07	150.00	2407.00	8790	20230419	-56.09	3530	20231030	9.35	8790	-56.09	20230419	3530	9.35	20231030	8790	-56.09	20230419	3530	9.35	20231030	5.79	N	396300	100	26 억		299373	N	N	0	N	00	N
121	20231208	091052	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3835	40	2	1.05	13122285	3426	4.60	3830	3845	3820	4930	2660	3795	3830.21	1.13	0	623	3928	3861	3818	3751	3708	3840	3730	26	1135	100	2730	5	1	26489500	1016	25.57	1.59	12	0.01	150.00	2407.00	8790	20230419	-56.37	3530	20231030	8.64	8790	-56.37	20230419	3530	8.64	20231030	8790	-56.37	20230419	3530	8.64	20231030	5.79	N	396300	100	26 억		299373	N	N	0	N	00	N
122	20231207	161051	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3795	-40	5	-1.04	282157425	74308	122.79	3885	3885	3775	4985	2685	3835	3797.16	1.20	0	-19341	3925	3880	3845	3800	3765	3902	3822	26	1150	100	2760	5	1	26489500	1005	25.30	1.58	12	0.28	150.00	2407.00	8790	20230419	-56.83	3530	20231030	7.51	8790	-56.83	20230419	3530	7.51	20231030	8790	-56.83	20230419	3530	7.51	20231030	5.83	N	396300	100	26 억		318680	N	N	1	N	00	N
123	20231207	151054	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3790	-45	5	-1.17	269153090	70879	117.12	3885	3885	3775	4985	2685	3835	3797.36	1.20	0	-18014	3925	3880	3845	3800	3765	3902	3822	26	1150	100	2760	5	1	26489500	1004	25.27	1.57	12	0.27	150.00	2407.00	8790	20230419	-56.88	3530	20231030	7.37	8790	-56.88	20230419	3530	7.37	20231030	8790	-56.88	20230419	3530	7.37	20231030	5.83	N	396300	100	26 억		318680	N	N	1	N	00	N
124	20231207	141053	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3795	-40	5	-1.04	228819645	60221	99.51	3885	3885	3775	4985	2685	3835	3799.67	1.20	0	-16855	3925	3880	3845	3800	3765	3902	3822	26	1150	100	2760	5	1	26489500	1005	25.30	1.58	12	0.23	150.00	2407.00	8790	20230419	-56.83	3530	20231030	7.51	8790	-56.83	20230419	3530	7.51	20231030	8790	-56.83	20230419	3530	7.51	20231030	5.83	N	396300	100	26 억		318680	N	N	1	N	00	N
125	20231207	131052	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3815	-20	5	-0.52	212345890	55892	92.36	3885	3885	3775	4985	2685	3835	3799.22	1.20	0	-15372	3925	3880	3845	3800	3765	3902	3822	26	1150	100	2760	5	1	26489500	1011	25.43	1.58	12	0.21	150.00	2407.00	8790	20230419	-56.60	3530	20231030	8.07	8790	-56.60	20230419	3530	8.07	20231030	8790	-56.60	20230419	3530	8.07	20231030	5.83	N	396300	100	26 억		318680	N	N	1	N	00	N
126	20231207	121052	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3800	-35	5	-0.91	169703265	44666	73.81	3885	3885	3775	4985	2685	3835	3799.38	1.20	0	-14454	3925	3880	3845	3800	3765	3902	3822	26	1150	100	2760	5	1	26489500	1007	25.33	1.58	12	0.17	150.00	2407.00	8790	20230419	-56.77	3530	20231030	7.65	8790	-56.77	20230419	3530	7.65	20231030	8790	-56.77	20230419	3530	7.65	20231030	5.83	N	396300	100	26 억		318680	N	N	1	N	00	N
127	20231207	111039	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3790	-45	5	-1.17	157168240	41354	68.33	3885	3885	3775	4985	2685	3835	3800.56	1.20	0	-13015	3925	3880	3845	3800	3765	3902	3822	26	1150	100	2760	5	1	26489500	1004	25.27	1.57	12	0.16	150.00	2407.00	8790	20230419	-56.88	3530	20231030	7.37	8790	-56.88	20230419	3530	7.37	20231030	8790	-56.88	20230419	3530	7.37	20231030	5.83	N	396300	100	26 억		318680	N	N	1	N	00	N
128	20231207	101046	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3815	-20	5	-0.52	48056730	12556	20.75	3885	3885	3800	4985	2685	3835	3827.39	1.20	0	-4607	3925	3880	3845	3800	3765	3902	3822	26	1150	100	2760	5	1	26489500	1011	25.43	1.58	12	0.05	150.00	2407.00	8790	20230419	-56.60	3530	20231030	8.07	8790	-56.60	20230419	3530	8.07	20231030	8790	-56.60	20230419	3530	8.07	20231030	5.83	N	396300	100	26 억		318680	N	N	1	N	00	N
129	20231207	091051	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3840	5	2	0.13	14369635	3731	6.17	3885	3885	3835	4985	2685	3835	3851.42	1.20	0	-975	3925	3880	3845	3800	3765	3902	3822	26	1150	100	2760	5	1	26489500	1017	25.60	1.60	12	0.01	150.00	2407.00	8790	20230419	-56.31	3530	20231030	8.78	8790	-56.31	20230419	3530	8.78	20231030	8790	-56.31	20230419	3530	8.78	20231030	5.83	N	396300	100	26 억		318680	N	N	1	N	00	N
130	20231206	161040	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3835	5	2	0.13	226317100	59028	73.48	3820	3890	3810	4975	2685	3830	3834.06	1.23	0	-6549	3956	3892	3836	3772	3716	3925	3805	26	1145	100	2750	5	1	26489500	1016	25.57	1.59	12	0.22	150.00	2407.00	8790	20230419	-56.37	3530	20231030	8.64	8790	-56.37	20230419	3530	8.64	20231030	8790	-56.37	20230419	3530	8.64	20231030	5.83	N	396300	100	26 억		325229	N	N	1	N	00	N
131	20231206	151057	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3835	5	2	0.13	216857705	56561	70.41	3820	3890	3810	4975	2685	3830	3834.05	1.23	0	-7475	3956	3892	3836	3772	3716	3925	3805	26	1145	100	2750	5	1	26489500	1016	25.57	1.59	12	0.21	150.00	2407.00	8790	20230419	-56.37	3530	20231030	8.64	8790	-56.37	20230419	3530	8.64	20231030	8790	-56.37	20230419	3530	8.64	20231030	5.83	N	396300	100	26 억		325229	N	N	0	N	00	N
132	20231206	141053	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3845	15	2	0.39	128467540	33446	41.64	3820	3890	3810	4975	2685	3830	3841.04	1.23	0	-10759	3956	3892	3836	3772	3716	3925	3805	26	1145	100	2750	5	1	26489500	1019	25.63	1.60	12	0.13	150.00	2407.00	8790	20230419	-56.26	3530	20231030	8.92	8790	-56.26	20230419	3530	8.92	20231030	8790	-56.26	20230419	3530	8.92	20231030	5.83	N	396300	100	26 억		325229	N	N	0	N	00	N
133	20231206	131041	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3840	10	2	0.26	114203545	29735	37.02	3820	3890	3810	4975	2685	3830	3840.71	1.23	0	-9657	3956	3892	3836	3772	3716	3925	3805	26	1145	100	2750	5	1	26489500	1017	25.60	1.60	12	0.11	150.00	2407.00	8790	20230419	-56.31	3530	20231030	8.78	8790	-56.31	20230419	3530	8.78	20231030	8790	-56.31	20230419	3530	8.78	20231030	5.83	N	396300	100	26 억		325229	N	N	0	N	00	N
134	20231206	121031	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3855	25	2	0.65	105082470	27361	34.06	3820	3890	3810	4975	2685	3830	3840.59	1.23	0	-9211	3956	3892	3836	3772	3716	3925	3805	26	1145	100	2750	5	1	26489500	1021	25.70	1.60	12	0.10	150.00	2407.00	8790	20230419	-56.14	3530	20231030	9.21	8790	-56.14	20230419	3530	9.21	20231030	8790	-56.14	20230419	3530	9.21	20231030	5.83	N	396300	100	26 억		325229	N	N	0	N	00	N
135	20231206	111055	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3860	30	2	0.78	101003515	26304	32.75	3820	3890	3810	4975	2685	3830	3839.85	1.23	0	-9112	3956	3892	3836	3772	3716	3925	3805	26	1145	100	2750	5	1	26489500	1022	25.73	1.60	12	0.10	150.00	2407.00	8790	20230419	-56.09	3530	20231030	9.35	8790	-56.09	20230419	3530	9.35	20231030	8790	-56.09	20230419	3530	9.35	20231030	5.83	N	396300	100	26 억		325229	N	N	0	N	00	N
136	20231206	101045	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3815	-15	5	-0.39	59431010	15508	19.31	3820	3885	3810	4975	2685	3830	3832.28	1.23	0	-6992	3956	3892	3836	3772	3716	3925	3805	26	1145	100	2750	5	1	26489500	1011	25.43	1.58	12	0.06	150.00	2407.00	8790	20230419	-56.60	3530	20231030	8.07	8790	-56.60	20230419	3530	8.07	20231030	8790	-56.60	20230419	3530	8.07	20231030	5.83	N	396300	100	26 억		325229	N	N	0	N	00	N
137	20231206	091047	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3835	5	2	0.13	7946330	2076	2.58	3820	3840	3820	4975	2685	3830	3827.71	1.23	0	-479	3956	3892	3836	3772	3716	3925	3805	26	1145	100	2750	5	1	26489500	1016	25.57	1.59	12	0.01	150.00	2407.00	8790	20230419	-56.37	3530	20231030	8.64	8790	-56.37	20230419	3530	8.64	20231030	8790	-56.37	20230419	3530	8.64	20231030	5.83	N	396300	100	26 억		325229	N	N	0	N	00	N
138	20231205	161048	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3830	-50	5	-1.29	304508865	79706	143.56	3780	3900	3780	5040	2720	3880	3820.48	1.30	0	-18414	3996	3937	3906	3847	3816	3922	3832	26	1160	100	2790	5	1	26489500	1015	25.53	1.59	12	0.30	150.00	2407.00	8790	20230419	-56.43	3530	20231030	8.50	8790	-56.43	20230419	3530	8.50	20231030	8790	-56.43	20230419	3530	8.50	20231030	5.85	N	396300	100	26 억		343641	N	N	0	N	00	N
139	20231205	151045	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3790	-90	5	-2.32	281172065	73576	132.52	3780	3900	3780	5040	2720	3880	3821.52	1.30	0	-17442	3996	3937	3906	3847	3816	3922	3832	26	1160	100	2790	5	1	26489500	1004	25.27	1.57	12	0.28	150.00	2407.00	8790	20230419	-56.88	3530	20231030	7.37	8790	-56.88	20230419	3530	7.37	20231030	8790	-56.88	20230419	3530	7.37	20231030	5.85	N	396300	100	26 억		343641	N	N	0	N	00	N
140	20231205	141043	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3820	-60	5	-1.55	213738980	55821	100.54	3780	3900	3780	5040	2720	3880	3829.01	1.30	0	-12849	3996	3937	3906	3847	3816	3922	3832	26	1160	100	2790	5	1	26489500	1012	25.47	1.59	12	0.21	150.00	2407.00	8790	20230419	-56.54	3530	20231030	8.22	8790	-56.54	20230419	3530	8.22	20231030	8790	-56.54	20230419	3530	8.22	20231030	5.85	N	396300	100	26 억		343641	N	N	0	N	00	N
141	20231205	131039	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3840	-40	5	-1.03	189130965	49390	88.96	3780	3900	3780	5040	2720	3880	3829.34	1.30	0	-9392	3996	3937	3906	3847	3816	3922	3832	26	1160	100	2790	5	1	26489500	1017	25.60	1.60	12	0.19	150.00	2407.00	8790	20230419	-56.31	3530	20231030	8.78	8790	-56.31	20230419	3530	8.78	20231030	8790	-56.31	20230419	3530	8.78	20231030	5.85	N	396300	100	26 억		343641	N	N	0	N	00	N
142	20231205	121038	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3850	-30	5	-0.77	166494785	43505	78.36	3780	3900	3780	5040	2720	3880	3827.03	1.30	0	-7413	3996	3937	3906	3847	3816	3922	3832	26	1160	100	2790	5	1	26489500	1020	25.67	1.60	12	0.16	150.00	2407.00	8790	20230419	-56.20	3530	20231030	9.07	8790	-56.20	20230419	3530	9.07	20231030	8790	-56.20	20230419	3530	9.07	20231030	5.85	N	396300	100	26 억		343641	N	N	0	N	00	N
143	20231205	111037	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3875	-5	5	-0.13	154388680	40364	72.70	3780	3900	3780	5040	2720	3880	3824.91	1.30	0	-6528	3996	3937	3906	3847	3816	3922	3832	26	1160	100	2790	5	1	26489500	1026	25.83	1.61	12	0.15	150.00	2407.00	8790	20230419	-55.92	3530	20231030	9.77	8790	-55.92	20230419	3530	9.77	20231030	8790	-55.92	20230419	3530	9.77	20231030	5.85	N	396300	100	26 억		343641	N	N	0	N	00	N
144	20231205	101040	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3880	0	3	0.00	132004665	34549	62.23	3780	3900	3780	5040	2720	3880	3820.80	1.30	0	-3567	3996	3937	3906	3847	3816	3922	3832	26	1160	100	2790	5	1	26489500	1028	25.87	1.61	12	0.13	150.00	2407.00	8790	20230419	-55.86	3530	20231030	9.92	8790	-55.86	20230419	3530	9.92	20231030	8790	-55.86	20230419	3530	9.92	20231030	5.85	N	396300	100	26 억		343641	N	N	0	N	00	N
145	20231205	091037	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3835	-45	5	-1.16	72726495	19165	34.52	3780	3880	3780	5040	2720	3880	3794.76	1.30	0	695	3996	3937	3906	3847	3816	3922	3832	26	1160	100	2790	5	1	26489500	1016	25.57	1.59	12	0.07	150.00	2407.00	8790	20230419	-56.37	3530	20231030	8.64	8790	-56.37	20230419	3530	8.64	20231030	8790	-56.37	20230419	3530	8.64	20231030	5.85	N	396300	100	26 억		343641	N	N	0	N	00	N
146	20231204	161034	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3880	-45	5	-1.15	215461335	55304	103.00	3925	3965	3875	5100	2750	3925	3896.11	1.36	0	-16546	4025	3975	3950	3900	3875	3962	3887	26	1175	100	2820	5	1	26489500	1028	25.87	1.61	12	0.21	150.00	2407.00	8790	20230419	-55.86	3530	20231030	9.92	8790	-55.86	20230419	3530	9.92	20231030	8790	-55.86	20230419	3530	9.92	20231030	5.89	N	396300	100	26 억		360188	N	N	2	N	00	N
147	20231204	151036	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3885	-40	5	-1.02	185050660	47468	88.41	3925	3965	3875	5100	2750	3925	3898.43	1.36	0	-14561	4025	3975	3950	3900	3875	3962	3887	26	1175	100	2820	5	1	26489500	1029	25.90	1.61	12	0.18	150.00	2407.00	8790	20230419	-55.80	3530	20231030	10.06	8790	-55.80	20230419	3530	10.06	20231030	8790	-55.80	20230419	3530	10.06	20231030	5.89	N	396300	100	26 억		360188	N	N	2	N	00	N
148	20231204	141028	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3900	-25	5	-0.64	123933935	31752	59.14	3925	3965	3875	5100	2750	3925	3903.19	1.36	0	-10016	4025	3975	3950	3900	3875	3962	3887	26	1175	100	2820	5	1	26489500	1033	26.00	1.62	12	0.12	150.00	2407.00	8790	20230419	-55.63	3530	20231030	10.48	8790	-55.63	20230419	3530	10.48	20231030	8790	-55.63	20230419	3530	10.48	20231030	5.89	N	396300	100	26 억		360188	N	N	2	N	00	N
149	20231204	131028	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3905	-20	5	-0.51	104879405	26863	50.03	3925	3965	3875	5100	2750	3925	3904.23	1.36	0	-8475	4025	3975	3950	3900	3875	3962	3887	26	1175	100	2820	5	1	26489500	1034	26.03	1.62	12	0.10	150.00	2407.00	8790	20230419	-55.57	3530	20231030	10.62	8790	-55.57	20230419	3530	10.62	20231030	8790	-55.57	20230419	3530	10.62	20231030	5.89	N	396300	100	26 억		360188	N	N	2	N	00	N
150	20231204	121029	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3915	-10	5	-0.25	89063720	22815	42.49	3925	3965	3875	5100	2750	3925	3903.74	1.36	0	-6052	4025	3975	3950	3900	3875	3962	3887	26	1175	100	2820	5	1	26489500	1037	26.10	1.63	12	0.09	150.00	2407.00	8790	20230419	-55.46	3530	20231030	10.91	8790	-55.46	20230419	3530	10.91	20231030	8790	-55.46	20230419	3530	10.91	20231030	5.89	N	396300	100	26 억		360188	N	N	2	N	00	N
151	20231204	111032	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3920	-5	5	-0.13	78030610	19990	37.23	3925	3965	3875	5100	2750	3925	3903.48	1.36	0	-5420	4025	3975	3950	3900	3875	3962	3887	26	1175	100	2820	5	1	26489500	1038	26.13	1.63	12	0.08	150.00	2407.00	8790	20230419	-55.40	3530	20231030	11.05	8790	-55.40	20230419	3530	11.05	20231030	8790	-55.40	20230419	3530	11.05	20231030	5.89	N	396300	100	26 억		360188	N	N	2	N	00	N
152	20231204	101029	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3935	10	2	0.25	66911665	17153	31.95	3925	3965	3875	5100	2750	3925	3900.87	1.36	0	-3570	4025	3975	3950	3900	3875	3962	3887	26	1175	100	2820	5	1	26489500	1042	26.23	1.63	12	0.06	150.00	2407.00	8790	20230419	-55.23	3530	20231030	11.47	8790	-55.23	20230419	3530	11.47	20231030	8790	-55.23	20230419	3530	11.47	20231030	5.89	N	396300	100	26 억		360188	N	N	2	N	00	N
153	20231204	091029	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3875	-50	5	-1.27	23747100	6103	11.37	3925	3925	3875	5100	2750	3925	3891.05	1.36	0	-3414	4025	3975	3950	3900	3875	3962	3887	26	1175	100	2820	5	1	26489500	1026	25.83	1.61	12	0.02	150.00	2407.00	8790	20230419	-55.92	3530	20231030	9.77	8790	-55.92	20230419	3530	9.77	20231030	8790	-55.92	20230419	3530	9.77	20231030	5.89	N	396300	100	26 억		360188	N	N	2	N	00	N
154	20231201	161030	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3925	-50	5	-1.26	209475380	52978	94.18	4000	4000	3925	5160	2785	3975	3954.05	1.44	0	-20168	4085	4030	3965	3910	3845	4057	3937	26	1185	100	2860	5	1	26489500	1040	26.17	1.63	12	0.20	150.00	2407.00	8790	20230419	-55.35	3530	20231030	11.19	8790	-55.35	20230419	3530	11.19	20231030	8790	-55.35	20230419	3530	11.19	20231030	5.94	N	396300	100	26 억		380324	N	N	2	N	00	N
155	20231201	151027	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3930	-45	5	-1.13	189473360	47888	85.13	4000	4000	3925	5160	2785	3975	3956.59	1.44	0	-19538	4085	4030	3965	3910	3845	4057	3937	26	1185	100	2860	5	1	26489500	1041	26.20	1.63	12	0.18	150.00	2407.00	8790	20230419	-55.29	3530	20231030	11.33	8790	-55.29	20230419	3530	11.33	20231030	8790	-55.29	20230419	3530	11.33	20231030	5.94	N	396300	100	26 억		380324	N	N	6	N	00	N
156	20231201	141025	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3945	-30	5	-0.75	143361535	36170	64.30	4000	4000	3935	5160	2785	3975	3963.55	1.44	0	-14324	4085	4030	3965	3910	3845	4057	3937	26	1185	100	2860	5	1	26489500	1045	26.30	1.64	12	0.14	150.00	2407.00	8790	20230419	-55.12	3530	20231030	11.76	8790	-55.12	20230419	3530	11.76	20231030	8790	-55.12	20230419	3530	11.76	20231030	5.94	N	396300	100	26 억		380324	N	N	6	N	00	N
157	20231201	131029	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3950	-25	5	-0.63	125396665	31623	56.22	4000	4000	3935	5160	2785	3975	3965.36	1.44	0	-11499	4085	4030	3965	3910	3845	4057	3937	26	1185	100	2860	5	1	26489500	1046	26.33	1.64	12	0.12	150.00	2407.00	8790	20230419	-55.06	3530	20231030	11.90	8790	-55.06	20230419	3530	11.90	20231030	8790	-55.06	20230419	3530	11.90	20231030	5.94	N	396300	100	26 억		380324	N	N	6	N	00	N
158	20231201	121035	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3955	-20	5	-0.50	105447310	26578	47.25	4000	4000	3935	5160	2785	3975	3967.47	1.44	0	-9348	4085	4030	3965	3910	3845	4057	3937	26	1185	100	2860	5	1	26489500	1048	26.37	1.64	12	0.10	150.00	2407.00	8790	20230419	-55.01	3530	20231030	12.04	8790	-55.01	20230419	3530	12.04	20231030	8790	-55.01	20230419	3530	12.04	20231030	5.94	N	396300	100	26 억		380324	N	N	6	N	00	N
159	20231201	111028	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3975	0	3	0.00	94659440	23856	42.41	4000	4000	3935	5160	2785	3975	3967.95	1.44	0	-8052	4085	4030	3965	3910	3845	4057	3937	26	1185	100	2860	5	1	26489500	1053	26.50	1.65	12	0.09	150.00	2407.00	8790	20230419	-54.78	3530	20231030	12.61	8790	-54.78	20230419	3530	12.61	20231030	8790	-54.78	20230419	3530	12.61	20231030	5.94	N	396300	100	26 억		380324	N	N	6	N	00	N
160	20231201	101037	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3945	-30	5	-0.75	65432825	16486	29.31	4000	4000	3935	5160	2785	3975	3968.99	1.44	0	-10959	4085	4030	3965	3910	3845	4057	3937	26	1185	100	2860	5	1	26489500	1045	26.30	1.64	12	0.06	150.00	2407.00	8790	20230419	-55.12	3530	20231030	11.76	8790	-55.12	20230419	3530	11.76	20231030	8790	-55.12	20230419	3530	11.76	20231030	5.94	N	396300	100	26 억		380324	N	N	6	N	00	N
161	20231201	091025	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3965	-10	5	-0.25	42254670	10614	18.87	4000	4000	3965	5160	2785	3975	3981.03	1.44	0	-8065	4085	4030	3965	3910	3845	4057	3937	26	1185	100	2860	5	1	26489500	1050	26.43	1.65	12	0.04	150.00	2407.00	8790	20230419	-54.89	3530	20231030	12.32	8790	-54.89	20230419	3530	12.32	20231030	8790	-54.89	20230419	3530	12.32	20231030	5.94	N	396300	100	26 억		380324	N	N	6	N	00	N