KissMeData/017480/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	160340	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	5100	-30	5	-0.58	85105390	16784	32.09	5130	5130	5040	6660	3600	5130	5069.05	1.17	-4020	-4020	5230	5180	5100	5050	4970	5205	5075	86	1530	500	3690	10	1	15702890	801	5.00	0.42	12	0.11	1020.00	12115.00	5880	20230627	-13.27	4420	20230104	15.38	5880	-13.27	20230627	4420	15.38	20230104	5880	-13.27	20230627	4420	15.38	20230104	1.03	N	017480	500	85 억		184497	N	N	0	N	00	N
3	20231229	150337	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	5100	-30	5	-0.58	85105390	16784	32.09	5130	5130	5040	6660	3600	5130	5069.05	1.17	-4020	-4020	5230	5180	5100	5050	4970	5205	5075	86	1530	500	3690	10	1	15702890	801	5.00	0.42	12	0.11	1020.00	12115.00	5880	20230627	-13.27	4420	20230104	15.38	5880	-13.27	20230627	4420	15.38	20230104	5880	-13.27	20230627	4420	15.38	20230104	1.03	N	017480	500	85 억		184497	N	N	0	N	00	N
4	20231229	140337	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	5100	-30	5	-0.58	85105390	16784	32.09	5130	5130	5040	6660	3600	5130	5069.05	1.17	-4020	-4020	5230	5180	5100	5050	4970	5205	5075	86	1530	500	3690	10	1	15702890	801	5.00	0.42	12	0.11	1020.00	12115.00	5880	20230627	-13.27	4420	20230104	15.38	5880	-13.27	20230627	4420	15.38	20230104	5880	-13.27	20230627	4420	15.38	20230104	1.03	N	017480	500	85 억		184497	N	N	0	N	00	N
5	20231229	130336	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	5100	-30	5	-0.58	85105390	16784	32.09	5130	5130	5040	6660	3600	5130	5069.05	1.17	-4020	-4020	5230	5180	5100	5050	4970	5205	5075	86	1530	500	3690	10	1	15702890	801	5.00	0.42	12	0.11	1020.00	12115.00	5880	20230627	-13.27	4420	20230104	15.38	5880	-13.27	20230627	4420	15.38	20230104	5880	-13.27	20230627	4420	15.38	20230104	1.03	N	017480	500	85 억		184497	N	N	0	N	00	N
6	20231229	120337	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	5100	-30	5	-0.58	85105390	16784	32.09	5130	5130	5040	6660	3600	5130	5069.05	1.17	-4020	-4020	5230	5180	5100	5050	4970	5205	5075	86	1530	500	3690	10	1	15702890	801	5.00	0.42	12	0.11	1020.00	12115.00	5880	20230627	-13.27	4420	20230104	15.38	5880	-13.27	20230627	4420	15.38	20230104	5880	-13.27	20230627	4420	15.38	20230104	1.03	N	017480	500	85 억		184497	N	N	0	N	00	N
7	20231229	110326	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	5100	-30	5	-0.58	85105390	16784	32.09	5130	5130	5040	6660	3600	5130	5069.05	1.17	-4020	-4020	5230	5180	5100	5050	4970	5205	5075	86	1530	500	3690	10	1	15702890	801	5.00	0.42	12	0.11	1020.00	12115.00	5880	20230627	-13.27	4420	20230104	15.38	5880	-13.27	20230627	4420	15.38	20230104	5880	-13.27	20230627	4420	15.38	20230104	1.03	N	017480	500	85 억		184497	N	N	0	N	00	N
8	20231229	100328	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	5100	-30	5	-0.58	85105390	16784	32.09	5130	5130	5040	6660	3600	5130	5069.05	1.17	-4020	-4020	5230	5180	5100	5050	4970	5205	5075	86	1530	500	3690	10	1	15702890	801	5.00	0.42	12	0.11	1020.00	12115.00	5880	20230627	-13.27	4420	20230104	15.38	5880	-13.27	20230627	4420	15.38	20230104	5880	-13.27	20230627	4420	15.38	20230104	1.03	N	017480	500	85 억		184497	N	N	0	N	00	N
9	20231229	090327	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	5100	-30	5	-0.58	85105390	16784	32.09	5130	5130	5040	6660	3600	5130	5069.05	1.17	-4020	-4020	5230	5180	5100	5050	4970	5205	5075	86	1530	500	3690	10	1	15702890	801	5.00	0.42	12	0.11	1020.00	12115.00	5880	20230627	-13.27	4420	20230104	15.38	5880	-13.27	20230627	4420	15.38	20230104	5880	-13.27	20230627	4420	15.38	20230104	1.03	N	017480	500	85 억		184497	N	N	0	N	00	N
10	20231228	160325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-30	5	-0.58	82789990	16330	31.22	5130	5130	5040	6660	3600	5130	5069.05	1.20	0	-4020	5230	5180	5100	5050	4970	5205	5075	86	1530	500	3690	10	1	15702890	801	5.00	0.42	12	0.10	1020.00	12115.00	5880	20230627	-13.27	4420	20230104	15.38	5880	-13.27	20230627	4420	15.38	20230104	5880	-13.27	20230627	4420	15.38	20230104	1.03	N	017480	500	85 억		188517	N	N	0	N	00	N
11	20231228	150329	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-70	5	-1.36	70468080	13908	26.59	5130	5130	5040	6660	3600	5130	5066.73	1.20	0	-3349	5230	5180	5100	5050	4970	5205	5075	86	1530	500	3690	10	1	15702890	795	4.96	0.42	12	0.09	1020.00	12115.00	5880	20230627	-13.95	4420	20230104	14.48	5880	-13.95	20230627	4420	14.48	20230104	5880	-13.95	20230627	4420	14.48	20230104	1.03	N	017480	500	85 억		188517	N	N	0	N	00	N
12	20231228	140325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-70	5	-1.36	62417160	12317	23.55	5130	5130	5040	6660	3600	5130	5067.56	1.20	0	-2801	5230	5180	5100	5050	4970	5205	5075	86	1530	500	3690	10	1	15702890	795	4.96	0.42	12	0.08	1020.00	12115.00	5880	20230627	-13.95	4420	20230104	14.48	5880	-13.95	20230627	4420	14.48	20230104	5880	-13.95	20230627	4420	14.48	20230104	1.03	N	017480	500	85 억		188517	N	N	0	N	00	N
13	20231228	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-60	5	-1.17	48829170	9638	18.42	5130	5130	5040	6660	3600	5130	5066.32	1.20	0	-2330	5230	5180	5100	5050	4970	5205	5075	86	1530	500	3690	10	1	15702890	796	4.97	0.42	12	0.06	1020.00	12115.00	5880	20230627	-13.78	4420	20230104	14.71	5880	-13.78	20230627	4420	14.71	20230104	5880	-13.78	20230627	4420	14.71	20230104	1.03	N	017480	500	85 억		188517	N	N	0	N	00	N
14	20231228	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-90	5	-1.75	40268350	7944	15.19	5130	5130	5040	6660	3600	5130	5069.03	1.20	0	-1913	5230	5180	5100	5050	4970	5205	5075	86	1530	500	3690	10	1	15702890	791	4.94	0.42	12	0.05	1020.00	12115.00	5880	20230627	-14.29	4420	20230104	14.03	5880	-14.29	20230627	4420	14.03	20230104	5880	-14.29	20230627	4420	14.03	20230104	1.03	N	017480	500	85 억		188517	N	N	0	N	00	N
15	20231228	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-80	5	-1.56	36702520	7238	13.84	5130	5130	5050	6660	3600	5130	5070.81	1.20	0	-1366	5230	5180	5100	5050	4970	5205	5075	86	1530	500	3690	10	1	15702890	793	4.95	0.42	12	0.05	1020.00	12115.00	5880	20230627	-14.12	4420	20230104	14.25	5880	-14.12	20230627	4420	14.25	20230104	5880	-14.12	20230627	4420	14.25	20230104	1.03	N	017480	500	85 억		188517	N	N	0	N	00	N
16	20231228	100324	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-50	5	-0.97	15011880	2953	5.65	5130	5130	5070	6660	3600	5130	5083.60	1.20	0	-677	5230	5180	5100	5050	4970	5205	5075	86	1530	500	3690	10	1	15702890	798	4.98	0.42	12	0.02	1020.00	12115.00	5880	20230627	-13.61	4420	20230104	14.93	5880	-13.61	20230627	4420	14.93	20230104	5880	-13.61	20230627	4420	14.93	20230104	1.03	N	017480	500	85 억		188517	N	N	0	N	00	N
17	20231228	090324	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	-40	5	-0.78	438690	86	0.16	5130	5130	5090	6660	3600	5130	5101.05	1.20	0	-79	5230	5180	5100	5050	4970	5205	5075	86	1530	500	3690	10	1	15702890	799	4.99	0.42	12	0.00	1020.00	12115.00	5880	20230627	-13.44	4420	20230104	15.16	5880	-13.44	20230627	4420	15.16	20230104	5880	-13.44	20230627	4420	15.16	20230104	1.03	N	017480	500	85 억		188517	N	N	0	N	00	N
18	20231227	160324	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-170	5	-3.21	265011300	52308	59.27	5110	5150	5020	6890	3710	5300	5066.36	1.30	0	-16678	5433	5366	5233	5166	5033	5400	5200	86	1590	500	3810	10	1	15702890	806	5.03	0.42	12	0.33	1020.00	12115.00	5880	20230627	-12.76	4420	20230104	16.06	5880	-12.76	20230627	4420	16.06	20230104	5880	-12.76	20230627	4420	16.06	20230104	1.05	N	017480	500	85 억		204541	N	N	0	N	00	N
19	20231227	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-260	5	-4.91	243919440	48165	54.58	5110	5150	5020	6890	3710	5300	5064.24	1.30	0	-15705	5433	5366	5233	5166	5033	5400	5200	86	1590	500	3810	10	1	15702890	791	4.94	0.42	12	0.31	1020.00	12115.00	5880	20230627	-14.29	4420	20230104	14.03	5880	-14.29	20230627	4420	14.03	20230104	5880	-14.29	20230627	4420	14.03	20230104	1.05	N	017480	500	85 억		204541	N	N	0	N	00	N
20	20231227	140326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-260	5	-4.91	222228600	43856	49.70	5110	5150	5030	6890	3710	5300	5067.23	1.30	0	-12204	5433	5366	5233	5166	5033	5400	5200	86	1590	500	3810	10	1	15702890	791	4.94	0.42	12	0.28	1020.00	12115.00	5880	20230627	-14.29	4420	20230104	14.03	5880	-14.29	20230627	4420	14.03	20230104	5880	-14.29	20230627	4420	14.03	20230104	1.05	N	017480	500	85 억		204541	N	N	0	N	00	N
21	20231227	130323	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-250	5	-4.72	201320150	39707	45.00	5110	5150	5040	6890	3710	5300	5070.14	1.30	0	-10928	5433	5366	5233	5166	5033	5400	5200	86	1590	500	3810	10	1	15702890	793	4.95	0.42	12	0.25	1020.00	12115.00	5880	20230627	-14.12	4420	20230104	14.25	5880	-14.12	20230627	4420	14.25	20230104	5880	-14.12	20230627	4420	14.25	20230104	1.05	N	017480	500	85 억		204541	N	N	0	N	00	N
22	20231227	120322	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-250	5	-4.72	190252290	37513	42.51	5110	5150	5040	6890	3710	5300	5071.63	1.30	0	-10530	5433	5366	5233	5166	5033	5400	5200	86	1590	500	3810	10	1	15702890	793	4.95	0.42	12	0.24	1020.00	12115.00	5880	20230627	-14.12	4420	20230104	14.25	5880	-14.12	20230627	4420	14.25	20230104	5880	-14.12	20230627	4420	14.25	20230104	1.05	N	017480	500	85 억		204541	N	N	0	N	00	N
23	20231227	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-240	5	-4.53	173953770	34289	38.86	5110	5150	5040	6890	3710	5300	5073.16	1.30	0	-8676	5433	5366	5233	5166	5033	5400	5200	86	1590	500	3810	10	1	15702890	795	4.96	0.42	12	0.22	1020.00	12115.00	5880	20230627	-13.95	4420	20230104	14.48	5880	-13.95	20230627	4420	14.48	20230104	5880	-13.95	20230627	4420	14.48	20230104	1.05	N	017480	500	85 억		204541	N	N	0	N	00	N
24	20231227	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-230	5	-4.34	152358030	30025	34.02	5110	5150	5040	6890	3710	5300	5074.36	1.30	0	-6125	5433	5366	5233	5166	5033	5400	5200	86	1590	500	3810	10	1	15702890	796	4.97	0.42	12	0.19	1020.00	12115.00	5880	20230627	-13.78	4420	20230104	14.71	5880	-13.78	20230627	4420	14.71	20230104	5880	-13.78	20230627	4420	14.71	20230104	1.05	N	017480	500	85 억		204541	N	N	0	N	00	N
25	20231227	090325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	-210	5	-3.96	18829920	3688	4.18	5110	5120	5090	6890	3710	5300	5105.67	1.30	0	174	5433	5366	5233	5166	5033	5400	5200	86	1590	500	3810	10	1	15702890	799	4.99	0.42	12	0.02	1020.00	12115.00	5880	20230627	-13.44	4420	20230104	15.16	5880	-13.44	20230627	4420	15.16	20230104	5880	-13.44	20230627	4420	15.16	20230104	1.05	N	017480	500	85 억		204541	N	N	0	N	00	N
26	20231226	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5300	190	2	3.72	460611480	87989	342.66	5110	5300	5100	6640	3580	5110	5234.85	1.25	0	6851	5163	5136	5093	5066	5023	5150	5080	86	1530	500	3670	10	1	15702890	832	5.20	0.44	12	0.56	1020.00	12115.00	5880	20230627	-9.86	4420	20230104	19.91	5880	-9.86	20230627	4420	19.91	20230104	5880	-9.86	20230627	4420	19.91	20230104	1.05	N	017480	500	85 억		196220	N	N	0	N	00	N
27	20231226	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	130	2	2.54	419598680	80228	312.44	5110	5300	5100	6640	3580	5110	5230.08	1.25	0	6568	5163	5136	5093	5066	5023	5150	5080	86	1530	500	3670	10	1	15702890	823	5.14	0.43	12	0.51	1020.00	12115.00	5880	20230627	-10.88	4420	20230104	18.55	5880	-10.88	20230627	4420	18.55	20230104	5880	-10.88	20230627	4420	18.55	20230104	1.05	N	017480	500	85 억		196220	N	N	0	N	00	N
28	20231226	140326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	140	2	2.74	395773320	75674	294.70	5110	5300	5100	6640	3580	5110	5229.98	1.25	0	6044	5163	5136	5093	5066	5023	5150	5080	86	1530	500	3670	10	1	15702890	824	5.15	0.43	12	0.48	1020.00	12115.00	5880	20230627	-10.71	4420	20230104	18.78	5880	-10.71	20230627	4420	18.78	20230104	5880	-10.71	20230627	4420	18.78	20230104	1.05	N	017480	500	85 억		196220	N	N	0	N	00	N
29	20231226	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	150	2	2.94	353787780	67658	263.49	5110	5300	5100	6640	3580	5110	5229.06	1.25	0	5735	5163	5136	5093	5066	5023	5150	5080	86	1530	500	3670	10	1	15702890	826	5.16	0.43	12	0.43	1020.00	12115.00	5880	20230627	-10.54	4420	20230104	19.00	5880	-10.54	20230627	4420	19.00	20230104	5880	-10.54	20230627	4420	19.00	20230104	1.05	N	017480	500	85 억		196220	N	N	0	N	00	N
30	20231226	120325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	120	2	2.35	273885350	52428	204.17	5110	5280	5100	6640	3580	5110	5224.03	1.25	0	3587	5163	5136	5093	5066	5023	5150	5080	86	1530	500	3670	10	1	15702890	821	5.13	0.43	12	0.33	1020.00	12115.00	5880	20230627	-11.05	4420	20230104	18.33	5880	-11.05	20230627	4420	18.33	20230104	5880	-11.05	20230627	4420	18.33	20230104	1.05	N	017480	500	85 억		196220	N	N	0	N	00	N
31	20231226	110327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	90	2	1.76	174552020	33529	130.57	5110	5250	5100	6640	3580	5110	5206.00	1.25	0	1153	5163	5136	5093	5066	5023	5150	5080	86	1530	500	3670	10	1	15702890	817	5.10	0.43	12	0.21	1020.00	12115.00	5880	20230627	-11.56	4420	20230104	17.65	5880	-11.56	20230627	4420	17.65	20230104	5880	-11.56	20230627	4420	17.65	20230104	1.05	N	017480	500	85 억		196220	N	N	0	N	00	N
32	20231226	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	80	2	1.57	88898610	17130	66.71	5110	5240	5100	6640	3580	5110	5189.64	1.25	0	791	5163	5136	5093	5066	5023	5150	5080	86	1530	500	3670	10	1	15702890	815	5.09	0.43	12	0.11	1020.00	12115.00	5880	20230627	-11.73	4420	20230104	17.42	5880	-11.73	20230627	4420	17.42	20230104	5880	-11.73	20230627	4420	17.42	20230104	1.05	N	017480	500	85 억		196220	N	N	0	N	00	N
33	20231226	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	0	3	0.00	1461210	286	1.11	5110	5110	5100	6640	3580	5110	5109.13	1.25	0	-54	5163	5136	5093	5066	5023	5150	5080	86	1530	500	3670	10	1	15702890	802	5.01	0.42	12	0.00	1020.00	12115.00	5880	20230627	-13.10	4420	20230104	15.61	5880	-13.10	20230627	4420	15.61	20230104	5880	-13.10	20230627	4420	15.61	20230104	1.05	N	017480	500	85 억		196220	N	N	0	N	00	N
34	20231222	160322	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	20	2	0.39	130643420	25678	166.29	5090	5120	5050	6610	3570	5090	5087.75	1.25	0	164	5130	5110	5080	5060	5030	5120	5070	86	1520	500	3660	10	1	15702890	802	5.01	0.42	12	0.16	1020.00	12115.00	5880	20230627	-13.10	4420	20230104	15.61	5880	-13.10	20230627	4420	15.61	20230104	5880	-13.10	20230627	4420	15.61	20230104	1.05	N	017480	500	85 억		196007	N	N	0	N	00	N
35	20231222	150322	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	30	2	0.59	116914310	22984	148.84	5090	5120	5050	6610	3570	5090	5086.77	1.25	0	127	5130	5110	5080	5060	5030	5120	5070	86	1520	500	3660	10	1	15702890	804	5.02	0.42	12	0.15	1020.00	12115.00	5880	20230627	-12.93	4420	20230104	15.84	5880	-12.93	20230627	4420	15.84	20230104	5880	-12.93	20230627	4420	15.84	20230104	1.05	N	017480	500	85 억		196007	N	N	0	N	00	N
36	20231222	140320	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	20	2	0.39	101809730	20025	129.68	5090	5120	5050	6610	3570	5090	5084.13	1.25	0	259	5130	5110	5080	5060	5030	5120	5070	86	1520	500	3660	10	1	15702890	802	5.01	0.42	12	0.13	1020.00	12115.00	5880	20230627	-13.10	4420	20230104	15.61	5880	-13.10	20230627	4420	15.61	20230104	5880	-13.10	20230627	4420	15.61	20230104	1.05	N	017480	500	85 억		196007	N	N	0	N	00	N
37	20231222	130319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	20	2	0.39	100573130	19783	128.11	5090	5120	5050	6610	3570	5090	5083.82	1.25	0	262	5130	5110	5080	5060	5030	5120	5070	86	1520	500	3660	10	1	15702890	802	5.01	0.42	12	0.13	1020.00	12115.00	5880	20230627	-13.10	4420	20230104	15.61	5880	-13.10	20230627	4420	15.61	20230104	5880	-13.10	20230627	4420	15.61	20230104	1.05	N	017480	500	85 억		196007	N	N	0	N	00	N
38	20231222	120320	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	20	2	0.39	74849890	14750	95.52	5090	5110	5050	6610	3570	5090	5074.57	1.25	0	76	5130	5110	5080	5060	5030	5120	5070	86	1520	500	3660	10	1	15702890	802	5.01	0.42	12	0.09	1020.00	12115.00	5880	20230627	-13.10	4420	20230104	15.61	5880	-13.10	20230627	4420	15.61	20230104	5880	-13.10	20230627	4420	15.61	20230104	1.05	N	017480	500	85 억		196007	N	N	0	N	00	N
39	20231222	110321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	10	2	0.20	68186940	13443	87.05	5090	5100	5050	6610	3570	5090	5072.30	1.25	0	130	5130	5110	5080	5060	5030	5120	5070	86	1520	500	3660	10	1	15702890	801	5.00	0.42	12	0.09	1020.00	12115.00	5880	20230627	-13.27	4420	20230104	15.38	5880	-13.27	20230627	4420	15.38	20230104	5880	-13.27	20230627	4420	15.38	20230104	1.05	N	017480	500	85 억		196007	N	N	0	N	00	N
40	20231222	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-10	5	-0.20	42001130	8289	53.68	5090	5090	5050	6610	3570	5090	5067.09	1.25	0	161	5130	5110	5080	5060	5030	5120	5070	86	1520	500	3660	10	1	15702890	798	4.98	0.42	12	0.05	1020.00	12115.00	5880	20230627	-13.61	4420	20230104	14.93	5880	-13.61	20230627	4420	14.93	20230104	5880	-13.61	20230627	4420	14.93	20230104	1.05	N	017480	500	85 억		196007	N	N	0	N	00	N
41	20231222	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	0	3	0.00	305160	60	0.39	5090	5090	5070	6610	3570	5090	5086.00	1.25	0	-12	5130	5110	5080	5060	5030	5120	5070	86	1520	500	3660	10	1	15702890	799	4.99	0.42	12	0.00	1020.00	12115.00	5880	20230627	-13.44	4420	20230104	15.16	5880	-13.44	20230627	4420	15.16	20230104	5880	-13.44	20230627	4420	15.16	20230104	1.05	N	017480	500	85 억		196007	N	N	0	N	00	N
42	20231221	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	20	2	0.39	78376380	15442	78.13	5070	5100	5050	6590	3550	5070	5075.49	1.25	0	29	5116	5092	5066	5042	5016	5105	5055	86	1520	500	3650	10	1	15702890	799	4.99	0.42	12	0.10	1020.00	12115.00	5880	20230627	-13.44	4420	20230104	15.16	5880	-13.44	20230627	4420	15.16	20230104	5880	-13.44	20230627	4420	15.16	20230104	1.05	N	017480	500	85 억		195978	N	N	0	N	00	N
43	20231221	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	20	2	0.39	75214860	14819	74.98	5070	5100	5050	6590	3550	5070	5075.57	1.25	0	30	5116	5092	5066	5042	5016	5105	5055	86	1520	500	3650	10	1	15702890	799	4.99	0.42	12	0.09	1020.00	12115.00	5880	20230627	-13.44	4420	20230104	15.16	5880	-13.44	20230627	4420	15.16	20230104	5880	-13.44	20230627	4420	15.16	20230104	1.05	N	017480	500	85 억		195978	N	N	0	N	00	N
44	20231221	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	20	2	0.39	54298250	10705	54.16	5070	5100	5050	6590	3550	5070	5072.23	1.25	0	100	5116	5092	5066	5042	5016	5105	5055	86	1520	500	3650	10	1	15702890	799	4.99	0.42	12	0.07	1020.00	12115.00	5880	20230627	-13.44	4420	20230104	15.16	5880	-13.44	20230627	4420	15.16	20230104	5880	-13.44	20230627	4420	15.16	20230104	1.05	N	017480	500	85 억		195978	N	N	0	N	00	N
45	20231221	130319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	10	2	0.20	51515520	10158	51.39	5070	5100	5050	6590	3550	5070	5071.42	1.25	0	100	5116	5092	5066	5042	5016	5105	5055	86	1520	500	3650	10	1	15702890	798	4.98	0.42	12	0.06	1020.00	12115.00	5880	20230627	-13.61	4420	20230104	14.93	5880	-13.61	20230627	4420	14.93	20230104	5880	-13.61	20230627	4420	14.93	20230104	1.05	N	017480	500	85 억		195978	N	N	0	N	00	N
46	20231221	120319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	0	3	0.00	30734250	6071	30.72	5070	5080	5050	6590	3550	5070	5062.47	1.25	0	-240	5116	5092	5066	5042	5016	5105	5055	86	1520	500	3650	10	1	15702890	796	4.97	0.42	12	0.04	1020.00	12115.00	5880	20230627	-13.78	4420	20230104	14.71	5880	-13.78	20230627	4420	14.71	20230104	5880	-13.78	20230627	4420	14.71	20230104	1.05	N	017480	500	85 억		195978	N	N	0	N	00	N
47	20231221	110320	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	0	3	0.00	20838540	4118	20.83	5070	5080	5050	6590	3550	5070	5060.35	1.25	0	-240	5116	5092	5066	5042	5016	5105	5055	86	1520	500	3650	10	1	15702890	796	4.97	0.42	12	0.03	1020.00	12115.00	5880	20230627	-13.78	4420	20230104	14.71	5880	-13.78	20230627	4420	14.71	20230104	5880	-13.78	20230627	4420	14.71	20230104	1.05	N	017480	500	85 억		195978	N	N	0	N	00	N
48	20231221	100317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	0	3	0.00	10843040	2143	10.84	5070	5080	5050	6590	3550	5070	5059.75	1.25	0	0	5116	5092	5066	5042	5016	5105	5055	86	1520	500	3650	10	1	15702890	796	4.97	0.42	12	0.01	1020.00	12115.00	5880	20230627	-13.78	4420	20230104	14.71	5880	-13.78	20230627	4420	14.71	20230104	5880	-13.78	20230627	4420	14.71	20230104	1.05	N	017480	500	85 억		195978	N	N	0	N	00	N
49	20231221	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	0	3	0.00	1100190	217	1.10	5070	5070	5070	6590	3550	5070	5070.00	1.25	0	0	5116	5092	5066	5042	5016	5105	5055	86	1520	500	3650	10	1	15702890	796	4.97	0.42	12	0.00	1020.00	12115.00	5880	20230627	-13.78	4420	20230104	14.71	5880	-13.78	20230627	4420	14.71	20230104	5880	-13.78	20230627	4420	14.71	20230104	1.05	N	017480	500	85 억		195978	N	N	0	N	00	N
50	20231220	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	30	2	0.60	100286660	19765	131.71	5060	5090	5040	6550	3530	5040	5073.96	1.25	0	-382	5126	5082	5046	5002	4966	5080	5000	86	1510	500	3620	10	1	15702890	796	4.97	0.42	12	0.13	1020.00	12115.00	5880	20230627	-13.78	4420	20230104	14.71	5880	-13.78	20230627	4420	14.71	20230104	5880	-13.78	20230627	4420	14.71	20230104	1.05	N	017480	500	85 억		196360	N	N	0	N	00	N
51	20231220	150335	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	40	2	0.79	90060350	17748	118.26	5060	5090	5040	6550	3530	5040	5074.39	1.25	0	-391	5126	5082	5046	5002	4966	5080	5000	86	1510	500	3620	10	1	15702890	798	4.98	0.42	12	0.11	1020.00	12115.00	5880	20230627	-13.61	4420	20230104	14.93	5880	-13.61	20230627	4420	14.93	20230104	5880	-13.61	20230627	4420	14.93	20230104	1.05	N	017480	500	85 억		196360	N	N	0	N	00	N
52	20231220	140339	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	40	2	0.79	75186040	14820	98.75	5060	5090	5040	6550	3530	5040	5073.28	1.25	0	-402	5126	5082	5046	5002	4966	5080	5000	86	1510	500	3620	10	1	15702890	798	4.98	0.42	12	0.09	1020.00	12115.00	5880	20230627	-13.61	4420	20230104	14.93	5880	-13.61	20230627	4420	14.93	20230104	5880	-13.61	20230627	4420	14.93	20230104	1.05	N	017480	500	85 억		196360	N	N	0	N	00	N
53	20231220	130339	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	40	2	0.79	66448880	13100	87.29	5060	5090	5040	6550	3530	5040	5072.43	1.25	0	-410	5126	5082	5046	5002	4966	5080	5000	86	1510	500	3620	10	1	15702890	798	4.98	0.42	12	0.08	1020.00	12115.00	5880	20230627	-13.61	4420	20230104	14.93	5880	-13.61	20230627	4420	14.93	20230104	5880	-13.61	20230627	4420	14.93	20230104	1.05	N	017480	500	85 억		196360	N	N	0	N	00	N
54	20231220	120317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	40	2	0.79	61114880	12050	80.30	5060	5090	5040	6550	3530	5040	5071.77	1.25	0	-410	5126	5082	5046	5002	4966	5080	5000	86	1510	500	3620	10	1	15702890	798	4.98	0.42	12	0.08	1020.00	12115.00	5880	20230627	-13.61	4420	20230104	14.93	5880	-13.61	20230627	4420	14.93	20230104	5880	-13.61	20230627	4420	14.93	20230104	1.05	N	017480	500	85 억		196360	N	N	0	N	00	N
55	20231220	110320	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	30	2	0.60	28065450	5542	36.93	5060	5080	5040	6550	3530	5040	5064.14	1.25	0	107	5126	5082	5046	5002	4966	5080	5000	86	1510	500	3620	10	1	15702890	796	4.97	0.42	12	0.04	1020.00	12115.00	5880	20230627	-13.78	4420	20230104	14.71	5880	-13.78	20230627	4420	14.71	20230104	5880	-13.78	20230627	4420	14.71	20230104	1.05	N	017480	500	85 억		196360	N	N	0	N	00	N
56	20231220	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	30	2	0.60	17923410	3540	23.59	5060	5080	5040	6550	3530	5040	5063.11	1.25	0	-9	5126	5082	5046	5002	4966	5080	5000	86	1510	500	3620	10	1	15702890	796	4.97	0.42	12	0.02	1020.00	12115.00	5880	20230627	-13.78	4420	20230104	14.71	5880	-13.78	20230627	4420	14.71	20230104	5880	-13.78	20230627	4420	14.71	20230104	1.05	N	017480	500	85 억		196360	N	N	0	N	00	N
57	20231220	090318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	20	2	0.40	10120	2	0.01	5060	5060	5060	6550	3530	5040	5060.00	1.25	0	0	5126	5082	5046	5002	4966	5080	5000	86	1510	500	3620	10	1	15702890	795	4.96	0.42	12	0.00	1020.00	12115.00	5880	20230627	-13.95	4420	20230104	14.48	5880	-13.95	20230627	4420	14.48	20230104	5880	-13.95	20230627	4420	14.48	20230104	1.05	N	017480	500	85 억		196360	N	N	0	N	00	N
58	20231219	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	0	3	0.00	75462700	14977	106.18	5040	5090	5010	6550	3530	5040	5038.57	1.24	0	990	5086	5062	5046	5022	5006	5055	5015	86	1510	500	3620	10	1	15702890	791	4.94	0.42	12	0.10	1020.00	12115.00	5880	20230627	-14.29	4420	20230104	14.03	5880	-14.29	20230627	4420	14.03	20230104	5880	-14.29	20230627	4420	14.03	20230104	1.05	N	017480	500	85 억		195370	N	N	0	N	00	N
59	20231219	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-20	5	-0.40	74944850	14874	105.45	5040	5090	5010	6550	3530	5040	5038.65	1.24	0	1019	5086	5062	5046	5022	5006	5055	5015	86	1510	500	3620	10	1	15702890	788	4.92	0.41	12	0.09	1020.00	12115.00	5880	20230627	-14.63	4420	20230104	13.57	5880	-14.63	20230627	4420	13.57	20230104	5880	-14.63	20230627	4420	13.57	20230104	1.05	N	017480	500	85 억		195370	N	N	0	N	00	N
60	20231219	140319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	0	3	0.00	71034260	14097	99.94	5040	5090	5010	6550	3530	5040	5038.96	1.24	0	1019	5086	5062	5046	5022	5006	5055	5015	86	1510	500	3620	10	1	15702890	791	4.94	0.42	12	0.09	1020.00	12115.00	5880	20230627	-14.29	4420	20230104	14.03	5880	-14.29	20230627	4420	14.03	20230104	5880	-14.29	20230627	4420	14.03	20230104	1.05	N	017480	500	85 억		195370	N	N	0	N	00	N
61	20231219	130319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	10	2	0.20	68630640	13621	96.57	5040	5090	5010	6550	3530	5040	5038.59	1.24	0	1019	5086	5062	5046	5022	5006	5055	5015	86	1510	500	3620	10	1	15702890	793	4.95	0.42	12	0.09	1020.00	12115.00	5880	20230627	-14.12	4420	20230104	14.25	5880	-14.12	20230627	4420	14.25	20230104	5880	-14.12	20230627	4420	14.25	20230104	1.05	N	017480	500	85 억		195370	N	N	0	N	00	N
62	20231219	120320	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	10	2	0.20	67230350	13344	94.60	5040	5090	5010	6550	3530	5040	5038.25	1.24	0	1024	5086	5062	5046	5022	5006	5055	5015	86	1510	500	3620	10	1	15702890	793	4.95	0.42	12	0.08	1020.00	12115.00	5880	20230627	-14.12	4420	20230104	14.25	5880	-14.12	20230627	4420	14.25	20230104	5880	-14.12	20230627	4420	14.25	20230104	1.05	N	017480	500	85 억		195370	N	N	0	N	00	N
63	20231219	110320	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	40	2	0.79	30847990	6111	43.33	5040	5090	5020	6550	3530	5040	5047.94	1.24	0	6	5086	5062	5046	5022	5006	5055	5015	86	1510	500	3620	10	1	15702890	798	4.98	0.42	12	0.04	1020.00	12115.00	5880	20230627	-13.61	4420	20230104	14.93	5880	-13.61	20230627	4420	14.93	20230104	5880	-13.61	20230627	4420	14.93	20230104	1.05	N	017480	500	85 억		195370	N	N	0	N	00	N
64	20231219	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-10	5	-0.20	9529030	1894	13.43	5040	5050	5020	6550	3530	5040	5031.17	1.24	0	0	5086	5062	5046	5022	5006	5055	5015	86	1510	500	3620	10	1	15702890	790	4.93	0.42	12	0.01	1020.00	12115.00	5880	20230627	-14.46	4420	20230104	13.80	5880	-14.46	20230627	4420	13.80	20230104	5880	-14.46	20230627	4420	13.80	20230104	1.05	N	017480	500	85 억		195370	N	N	0	N	00	N
65	20231219	090318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	10	2	0.20	1738810	345	2.45	5040	5050	5040	6550	3530	5040	5040.03	1.24	0	0	5086	5062	5046	5022	5006	5055	5015	86	1510	500	3620	10	1	15702890	793	4.95	0.42	12	0.00	1020.00	12115.00	5880	20230627	-14.12	4420	20230104	14.25	5880	-14.12	20230627	4420	14.25	20230104	5880	-14.12	20230627	4420	14.25	20230104	1.05	N	017480	500	85 억		195370	N	N	0	N	00	N
66	20231218	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-30	5	-0.59	71165800	14104	220.17	5070	5070	5030	6590	3550	5070	5045.81	1.25	0	-547	5123	5096	5063	5036	5003	5110	5050	86	1520	500	3650	10	1	15702890	791	4.94	0.42	12	0.09	1020.00	12115.00	5880	20230627	-14.29	4420	20230104	14.03	5880	-14.29	20230627	4420	14.03	20230104	5880	-14.29	20230627	4420	14.03	20230104	1.05	N	017480	500	85 억		195917	N	N	0	N	00	N
67	20231218	150318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-30	5	-0.59	66443310	13167	205.54	5070	5070	5030	6590	3550	5070	5046.20	1.25	0	-528	5123	5096	5063	5036	5003	5110	5050	86	1520	500	3650	10	1	15702890	791	4.94	0.42	12	0.08	1020.00	12115.00	5880	20230627	-14.29	4420	20230104	14.03	5880	-14.29	20230627	4420	14.03	20230104	5880	-14.29	20230627	4420	14.03	20230104	1.05	N	017480	500	85 억		195917	N	N	0	N	00	N
68	20231218	140318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-20	5	-0.39	58634580	11617	181.35	5070	5070	5030	6590	3550	5070	5047.31	1.25	0	-354	5123	5096	5063	5036	5003	5110	5050	86	1520	500	3650	10	1	15702890	793	4.95	0.42	12	0.07	1020.00	12115.00	5880	20230627	-14.12	4420	20230104	14.25	5880	-14.12	20230627	4420	14.25	20230104	5880	-14.12	20230627	4420	14.25	20230104	1.05	N	017480	500	85 억		195917	N	N	0	N	00	N
69	20231218	130317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-20	5	-0.39	43130080	8553	133.52	5070	5070	5030	6590	3550	5070	5042.68	1.25	0	-79	5123	5096	5063	5036	5003	5110	5050	86	1520	500	3650	10	1	15702890	793	4.95	0.42	12	0.05	1020.00	12115.00	5880	20230627	-14.12	4420	20230104	14.25	5880	-14.12	20230627	4420	14.25	20230104	5880	-14.12	20230627	4420	14.25	20230104	1.05	N	017480	500	85 억		195917	N	N	0	N	00	N
70	20231218	120315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-20	5	-0.39	18442190	3653	57.02	5070	5070	5040	6590	3550	5070	5048.51	1.25	0	65	5123	5096	5063	5036	5003	5110	5050	86	1520	500	3650	10	1	15702890	793	4.95	0.42	12	0.02	1020.00	12115.00	5880	20230627	-14.12	4420	20230104	14.25	5880	-14.12	20230627	4420	14.25	20230104	5880	-14.12	20230627	4420	14.25	20230104	1.05	N	017480	500	85 억		195917	N	N	0	N	00	N
71	20231218	110316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-10	5	-0.20	12648570	2504	39.09	5070	5070	5040	6590	3550	5070	5051.35	1.25	0	87	5123	5096	5063	5036	5003	5110	5050	86	1520	500	3650	10	1	15702890	795	4.96	0.42	12	0.02	1020.00	12115.00	5880	20230627	-13.95	4420	20230104	14.48	5880	-13.95	20230627	4420	14.48	20230104	5880	-13.95	20230627	4420	14.48	20230104	1.05	N	017480	500	85 억		195917	N	N	0	N	00	N
72	20231218	100316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-10	5	-0.20	9010900	1785	27.86	5070	5070	5040	6590	3550	5070	5048.12	1.25	0	87	5123	5096	5063	5036	5003	5110	5050	86	1520	500	3650	10	1	15702890	795	4.96	0.42	12	0.01	1020.00	12115.00	5880	20230627	-13.95	4420	20230104	14.48	5880	-13.95	20230627	4420	14.48	20230104	5880	-13.95	20230627	4420	14.48	20230104	1.05	N	017480	500	85 억		195917	N	N	0	N	00	N
73	20231218	090314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	0	3	0.00	172380	34	0.53	5070	5070	5070	6590	3550	5070	5070.00	1.25	0	3	5123	5096	5063	5036	5003	5110	5050	86	1520	500	3650	10	1	15702890	796	4.97	0.42	12	0.00	1020.00	12115.00	5880	20230627	-13.78	4420	20230104	14.71	5880	-13.78	20230627	4420	14.71	20230104	5880	-13.78	20230627	4420	14.71	20230104	1.05	N	017480	500	85 억		195917	N	N	0	N	00	N
74	20231215	160315	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5070	20	2	0.40	32448120	6406	19.95	5060	5090	5030	6560	3540	5050	5065.27	1.25	0	-1005	5150	5100	5050	5000	4950	5075	4975	86	1510	500	3630	10	1	15702890	796	4.97	0.42	12	0.04	1020.00	12115.00	5880	20230627	-13.78	4420	20230104	14.71	5880	-13.78	20230627	4420	14.71	20230104	5880	-13.78	20230627	4420	14.71	20230104	1.05	N	017480	500	85 억		196922	N	N	0	N	00	N
75	20231215	150317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5060	10	2	0.20	27595480	5450	16.97	5060	5090	5030	6560	3540	5050	5063.39	1.25	0	-968	5150	5100	5050	5000	4950	5075	4975	86	1510	500	3630	10	1	15702890	795	4.96	0.42	12	0.03	1020.00	12115.00	5880	20230627	-13.95	4420	20230104	14.48	5880	-13.95	20230627	4420	14.48	20230104	5880	-13.95	20230627	4420	14.48	20230104	1.05	N	017480	500	85 억		196922	N	N	0	N	00	N
76	20231215	140317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5060	10	2	0.20	25049770	4947	15.40	5060	5090	5030	6560	3540	5050	5063.63	1.25	0	-967	5150	5100	5050	5000	4950	5075	4975	86	1510	500	3630	10	1	15702890	795	4.96	0.42	12	0.03	1020.00	12115.00	5880	20230627	-13.95	4420	20230104	14.48	5880	-13.95	20230627	4420	14.48	20230104	5880	-13.95	20230627	4420	14.48	20230104	1.05	N	017480	500	85 억		196922	N	N	0	N	00	N
77	20231215	130315	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5090	40	2	0.79	21469970	4241	13.20	5060	5090	5030	6560	3540	5050	5062.48	1.25	0	-566	5150	5100	5050	5000	4950	5075	4975	86	1510	500	3630	10	1	15702890	799	4.99	0.42	12	0.03	1020.00	12115.00	5880	20230627	-13.44	4420	20230104	15.16	5880	-13.44	20230627	4420	15.16	20230104	5880	-13.44	20230627	4420	15.16	20230104	1.05	N	017480	500	85 억		196922	N	N	0	N	00	N
78	20231215	120315	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5040	-10	5	-0.20	12608640	2496	7.77	5060	5070	5030	6560	3540	5050	5051.54	1.25	0	-327	5150	5100	5050	5000	4950	5075	4975	86	1510	500	3630	10	1	15702890	791	4.94	0.42	12	0.02	1020.00	12115.00	5880	20230627	-14.29	4420	20230104	14.03	5880	-14.29	20230627	4420	14.03	20230104	5880	-14.29	20230627	4420	14.03	20230104	1.05	N	017480	500	85 억		196922	N	N	0	N	00	N
79	20231215	110316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5070	20	2	0.40	7855020	1553	4.84	5060	5070	5040	6560	3540	5050	5057.97	1.25	0	-326	5150	5100	5050	5000	4950	5075	4975	86	1510	500	3630	10	1	15702890	796	4.97	0.42	12	0.01	1020.00	12115.00	5880	20230627	-13.78	4420	20230104	14.71	5880	-13.78	20230627	4420	14.71	20230104	5880	-13.78	20230627	4420	14.71	20230104	1.05	N	017480	500	85 억		196922	N	N	0	N	00	N
80	20231215	100317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5070	20	2	0.40	4330560	856	2.67	5060	5070	5040	6560	3540	5050	5059.07	1.25	0	-325	5150	5100	5050	5000	4950	5075	4975	86	1510	500	3630	10	1	15702890	796	4.97	0.42	12	0.01	1020.00	12115.00	5880	20230627	-13.78	4420	20230104	14.71	5880	-13.78	20230627	4420	14.71	20230104	5880	-13.78	20230627	4420	14.71	20230104	1.05	N	017480	500	85 억		196922	N	N	0	N	00	N
81	20231215	090315	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5060	10	2	0.20	101200	20	0.06	5060	5060	5060	6560	3540	5050	5060.00	1.25	0	0	5150	5100	5050	5000	4950	5075	4975	86	1510	500	3630	10	1	15702890	795	4.96	0.42	12	0.00	1020.00	12115.00	5880	20230627	-13.95	4420	20230104	14.48	5880	-13.95	20230627	4420	14.48	20230104	5880	-13.95	20230627	4420	14.48	20230104	1.05	N	017480	500	85 억		196922	N	N	0	N	00	N
82	20231214	160315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	0	3	0.00	161714020	32107	32.87	5070	5100	5000	6560	3540	5050	5036.61	1.25	0	24	5383	5216	5133	4966	4883	5175	4925	86	1510	500	3630	10	1	15702890	793	4.95	0.42	12	0.20	1020.00	12115.00	5880	20230627	-14.12	4420	20230104	14.25	5880	-14.12	20230627	4420	14.25	20230104	5880	-14.12	20230627	4420	14.25	20230104	1.06	N	017480	500	85 억		196802	N	N	0	N	00	N
83	20231214	150325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-10	5	-0.20	155371610	30850	31.59	5070	5100	5000	6560	3540	5050	5036.36	1.25	0	15	5383	5216	5133	4966	4883	5175	4925	86	1510	500	3630	10	1	15702890	791	4.94	0.42	12	0.20	1020.00	12115.00	5880	20230627	-14.29	4420	20230104	14.03	5880	-14.29	20230627	4420	14.03	20230104	5880	-14.29	20230627	4420	14.03	20230104	1.06	N	017480	500	85 억		196802	N	N	0	N	00	N
84	20231214	140325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-20	5	-0.40	152517710	30283	31.01	5070	5100	5000	6560	3540	5050	5036.41	1.25	0	7	5383	5216	5133	4966	4883	5175	4925	86	1510	500	3630	10	1	15702890	790	4.93	0.42	12	0.19	1020.00	12115.00	5880	20230627	-14.46	4420	20230104	13.80	5880	-14.46	20230627	4420	13.80	20230104	5880	-14.46	20230627	4420	13.80	20230104	1.06	N	017480	500	85 억		196802	N	N	0	N	00	N
85	20231214	130320	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-30	5	-0.59	143817120	28554	29.23	5070	5100	5000	6560	3540	5050	5036.67	1.25	0	183	5383	5216	5133	4966	4883	5175	4925	86	1510	500	3630	10	1	15702890	788	4.92	0.41	12	0.18	1020.00	12115.00	5880	20230627	-14.63	4420	20230104	13.57	5880	-14.63	20230627	4420	13.57	20230104	5880	-14.63	20230627	4420	13.57	20230104	1.06	N	017480	500	85 억		196802	N	N	0	N	00	N
86	20231214	120327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-50	5	-0.99	132987820	26394	27.02	5070	5100	5000	6560	3540	5050	5038.56	1.25	0	-296	5383	5216	5133	4966	4883	5175	4925	86	1510	500	3630	10	1	15702890	785	4.90	0.41	12	0.17	1020.00	12115.00	5880	20230627	-14.97	4420	20230104	13.12	5880	-14.97	20230627	4420	13.12	20230104	5880	-14.97	20230627	4420	13.12	20230104	1.06	N	017480	500	85 억		196802	N	N	0	N	00	N
87	20231214	110318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-10	5	-0.20	69648980	13764	14.09	5070	5100	5040	6560	3540	5050	5060.23	1.25	0	830	5383	5216	5133	4966	4883	5175	4925	86	1510	500	3630	10	1	15702890	791	4.94	0.42	12	0.09	1020.00	12115.00	5880	20230627	-14.29	4420	20230104	14.03	5880	-14.29	20230627	4420	14.03	20230104	5880	-14.29	20230627	4420	14.03	20230104	1.06	N	017480	500	85 억		196802	N	N	0	N	00	N
88	20231214	100312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	0	3	0.00	45666650	9014	9.23	5070	5100	5050	6560	3540	5050	5066.19	1.25	0	831	5383	5216	5133	4966	4883	5175	4925	86	1510	500	3630	10	1	15702890	793	4.95	0.42	12	0.06	1020.00	12115.00	5880	20230627	-14.12	4420	20230104	14.25	5880	-14.12	20230627	4420	14.25	20230104	5880	-14.12	20230627	4420	14.25	20230104	1.06	N	017480	500	85 억		196802	N	N	0	N	00	N
89	20231214	090302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	10	2	0.20	3345560	660	0.68	5070	5070	5060	6560	3540	5050	5069.03	1.25	0	15	5383	5216	5133	4966	4883	5175	4925	86	1510	500	3630	10	1	15702890	795	4.96	0.42	12	0.00	1020.00	12115.00	5880	20230627	-13.95	4420	20230104	14.48	5880	-13.95	20230627	4420	14.48	20230104	5880	-13.95	20230627	4420	14.48	20230104	1.06	N	017480	500	85 억		196802	N	N	0	N	00	N
90	20231213	160313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-250	5	-4.72	499735660	97536	557.48	5290	5300	5050	6890	3710	5300	5123.71	1.17	0	12716	5340	5320	5290	5270	5240	5305	5255	86	1590	500	3810	10	1	15702890	793	4.95	0.42	12	0.62	1020.00	12115.00	5880	20230627	-14.12	4420	20230104	14.25	5880	-14.12	20230627	4420	14.25	20230104	5880	-14.12	20230627	4420	14.25	20230104	1.05	N	017480	500	85 억		184089	N	N	0	N	00	N
91	20231213	150321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	-210	5	-3.96	459325730	89551	511.84	5290	5300	5050	6890	3710	5300	5129.21	1.17	0	14902	5340	5320	5290	5270	5240	5305	5255	86	1590	500	3810	10	1	15702890	799	4.99	0.42	12	0.57	1020.00	12115.00	5880	20230627	-13.44	4420	20230104	15.16	5880	-13.44	20230627	4420	15.16	20230104	5880	-13.44	20230627	4420	15.16	20230104	1.05	N	017480	500	85 억		184089	N	N	0	N	00	N
92	20231213	140321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	-210	5	-3.96	413353260	80503	460.12	5290	5300	5050	6890	3710	5300	5134.63	1.17	0	16314	5340	5320	5290	5270	5240	5305	5255	86	1590	500	3810	10	1	15702890	799	4.99	0.42	12	0.51	1020.00	12115.00	5880	20230627	-13.44	4420	20230104	15.16	5880	-13.44	20230627	4420	15.16	20230104	5880	-13.44	20230627	4420	15.16	20230104	1.05	N	017480	500	85 억		184089	N	N	0	N	00	N
93	20231213	130319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-200	5	-3.77	355283720	69049	394.66	5290	5300	5060	6890	3710	5300	5145.39	1.17	0	16582	5340	5320	5290	5270	5240	5305	5255	86	1590	500	3810	10	1	15702890	801	5.00	0.42	12	0.44	1020.00	12115.00	5880	20230627	-13.27	4420	20230104	15.38	5880	-13.27	20230627	4420	15.38	20230104	5880	-13.27	20230627	4420	15.38	20230104	1.05	N	017480	500	85 억		184089	N	N	0	N	00	N
94	20231213	120318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	-160	5	-3.02	244900760	47359	270.68	5290	5300	5090	6890	3710	5300	5171.16	1.17	0	14644	5340	5320	5290	5270	5240	5305	5255	86	1590	500	3810	10	1	15702890	807	5.04	0.42	12	0.30	1020.00	12115.00	5880	20230627	-12.59	4420	20230104	16.29	5880	-12.59	20230627	4420	16.29	20230104	5880	-12.59	20230627	4420	16.29	20230104	1.05	N	017480	500	85 억		184089	N	N	0	N	00	N
95	20231213	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	-90	5	-1.70	60970510	11637	66.51	5290	5300	5210	6890	3710	5300	5239.37	1.17	0	-1	5340	5320	5290	5270	5240	5305	5255	86	1590	500	3810	10	1	15702890	818	5.11	0.43	12	0.07	1020.00	12115.00	5880	20230627	-11.39	4420	20230104	17.87	5880	-11.39	20230627	4420	17.87	20230104	5880	-11.39	20230627	4420	17.87	20230104	1.05	N	017480	500	85 억		184089	N	N	0	N	00	N
96	20231213	100324	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	-30	5	-0.57	8305010	1575	9.00	5290	5300	5260	6890	3710	5300	5273.02	1.17	0	-1	5340	5320	5290	5270	5240	5305	5255	86	1590	500	3810	10	1	15702890	828	5.17	0.43	12	0.01	1020.00	12115.00	5880	20230627	-10.37	4420	20230104	19.23	5880	-10.37	20230627	4420	19.23	20230104	5880	-10.37	20230627	4420	19.23	20230104	1.05	N	017480	500	85 억		184089	N	N	0	N	00	N
97	20231213	090316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5300	0	3	0.00	84650	16	0.09	5290	5300	5290	6890	3710	5300	5290.62	1.17	0	0	5340	5320	5290	5270	5240	5305	5255	86	1590	500	3810	10	1	15702890	832	5.20	0.44	12	0.00	1020.00	12115.00	5880	20230627	-9.86	4420	20230104	19.91	5880	-9.86	20230627	4420	19.91	20230104	5880	-9.86	20230627	4420	19.91	20230104	1.05	N	017480	500	85 억		184089	N	N	0	N	00	N
98	20231212	160306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5300	-10	5	-0.19	92235260	17496	84.35	5310	5310	5260	6900	3720	5310	5271.77	1.16	0	2463	5396	5352	5276	5232	5156	5375	5255	86	1590	500	3820	10	1	15702890	832	5.20	0.44	12	0.11	1020.00	12115.00	5880	20230627	-9.86	4420	20230104	19.91	5880	-9.86	20230627	4420	19.91	20230104	5880	-9.86	20230627	4420	19.91	20230104	1.05	N	017480	500	85 억		181623	N	N	0	N	00	N
99	20231212	150311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	-20	5	-0.38	86378580	16391	79.02	5310	5310	5260	6900	3720	5310	5269.85	1.16	0	2449	5396	5352	5276	5232	5156	5375	5255	86	1590	500	3820	10	1	15702890	831	5.19	0.44	12	0.10	1020.00	12115.00	5880	20230627	-10.03	4420	20230104	19.68	5880	-10.03	20230627	4420	19.68	20230104	5880	-10.03	20230627	4420	19.68	20230104	1.05	N	017480	500	85 억		181623	N	N	0	N	00	N
100	20231212	140300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5280	-30	5	-0.56	77054300	14621	70.49	5310	5310	5260	6900	3720	5310	5270.08	1.16	0	2560	5396	5352	5276	5232	5156	5375	5255	86	1590	500	3820	10	1	15702890	829	5.18	0.44	12	0.09	1020.00	12115.00	5880	20230627	-10.20	4420	20230104	19.46	5880	-10.20	20230627	4420	19.46	20230104	5880	-10.20	20230627	4420	19.46	20230104	1.05	N	017480	500	85 억		181623	N	N	0	N	00	N
101	20231212	130258	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	-40	5	-0.75	72634880	13784	66.45	5310	5310	5260	6900	3720	5310	5269.48	1.16	0	2605	5396	5352	5276	5232	5156	5375	5255	86	1590	500	3820	10	1	15702890	828	5.17	0.43	12	0.09	1020.00	12115.00	5880	20230627	-10.37	4420	20230104	19.23	5880	-10.37	20230627	4420	19.23	20230104	5880	-10.37	20230627	4420	19.23	20230104	1.05	N	017480	500	85 억		181623	N	N	0	N	00	N
102	20231212	120256	57	100.00	KOSDAQ		금속	N	N	N	N		N	5280	-30	5	-0.56	49971980	9486	45.73	5310	5310	5260	6900	3720	5310	5267.93	1.16	0	618	5396	5352	5276	5232	5156	5375	5255	86	1590	500	3820	10	1	15702890	829	5.18	0.44	12	0.06	1020.00	12115.00	5880	20230627	-10.20	4420	20230104	19.46	5880	-10.20	20230627	4420	19.46	20230104	5880	-10.20	20230627	4420	19.46	20230104	1.05	N	017480	500	85 억		181623	N	N	0	N	00	N
103	20231212	110300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	-40	5	-0.75	28722160	5448	26.26	5310	5310	5270	6900	3720	5310	5271.99	1.16	0	612	5396	5352	5276	5232	5156	5375	5255	86	1590	500	3820	10	1	15702890	828	5.17	0.43	12	0.03	1020.00	12115.00	5880	20230627	-10.37	4420	20230104	19.23	5880	-10.37	20230627	4420	19.23	20230104	5880	-10.37	20230627	4420	19.23	20230104	1.05	N	017480	500	85 억		181623	N	N	0	N	00	N
104	20231212	100311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	-40	5	-0.75	12021450	2279	10.99	5310	5310	5270	6900	3720	5310	5274.72	1.16	0	578	5396	5352	5276	5232	5156	5375	5255	86	1590	500	3820	10	1	15702890	828	5.17	0.43	12	0.01	1020.00	12115.00	5880	20230627	-10.37	4420	20230104	19.23	5880	-10.37	20230627	4420	19.23	20230104	5880	-10.37	20230627	4420	19.23	20230104	1.05	N	017480	500	85 억		181623	N	N	0	N	00	N
105	20231212	090307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5310	0	3	0.00	58410	11	0.05	5310	5310	5310	6900	3720	5310	5310.00	1.16	0	0	5396	5352	5276	5232	5156	5375	5255	86	1590	500	3820	10	1	15702890	834	5.21	0.44	12	0.00	1020.00	12115.00	5880	20230627	-9.69	4420	20230104	20.14	5880	-9.69	20230627	4420	20.14	20230104	5880	-9.69	20230627	4420	20.14	20230104	1.05	N	017480	500	85 억		181623	N	N	0	N	00	N
106	20231211	160309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5310	80	2	1.53	107980360	20457	95.31	5220	5320	5200	6790	3670	5230	5278.41	1.16	3356	3304	5350	5290	5240	5180	5130	5265	5155	86	1560	500	3760	10	1	15702890	834	5.21	0.44	12	0.13	1020.00	12115.00	5880	20230627	-9.69	4420	20230104	20.14	5880	-9.69	20230627	4420	20.14	20230104	5880	-9.69	20230627	4420	20.14	20230104	1.05	N	017480	500	85 억		181678	N	N	0	N	00	N
107	20231211	150308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5280	50	2	0.96	86167480	16347	76.16	5220	5300	5200	6790	3670	5230	5271.15	1.16	3356	3101	5350	5290	5240	5180	5130	5265	5155	86	1560	500	3760	10	1	15702890	829	5.18	0.44	12	0.10	1020.00	12115.00	5880	20230627	-10.20	4420	20230104	19.46	5880	-10.20	20230627	4420	19.46	20230104	5880	-10.20	20230627	4420	19.46	20230104	1.05	N	017480	500	85 억		181678	N	N	0	N	00	N
108	20231211	140307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	60	2	1.15	71961740	13654	63.62	5220	5300	5200	6790	3670	5230	5270.38	1.16	3356	2893	5350	5290	5240	5180	5130	5265	5155	86	1560	500	3760	10	1	15702890	831	5.19	0.44	12	0.09	1020.00	12115.00	5880	20230627	-10.03	4420	20230104	19.68	5880	-10.03	20230627	4420	19.68	20230104	5880	-10.03	20230627	4420	19.68	20230104	1.05	N	017480	500	85 억		181678	N	N	0	N	00	N
109	20231211	130309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	60	2	1.15	65918180	12511	58.29	5220	5300	5200	6790	3670	5230	5268.82	1.16	3356	2817	5350	5290	5240	5180	5130	5265	5155	86	1560	500	3760	10	1	15702890	831	5.19	0.44	12	0.08	1020.00	12115.00	5880	20230627	-10.03	4420	20230104	19.68	5880	-10.03	20230627	4420	19.68	20230104	5880	-10.03	20230627	4420	19.68	20230104	1.05	N	017480	500	85 억		181678	N	N	0	N	00	N
110	20231211	120309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	30	2	0.57	54606750	10369	48.31	5220	5290	5200	6790	3670	5230	5266.35	1.16	3356	2351	5350	5290	5240	5180	5130	5265	5155	86	1560	500	3760	10	1	15702890	826	5.16	0.43	12	0.07	1020.00	12115.00	5880	20230627	-10.54	4420	20230104	19.00	5880	-10.54	20230627	4420	19.00	20230104	5880	-10.54	20230627	4420	19.00	20230104	1.05	N	017480	500	85 억		181678	N	N	0	N	00	N
111	20231211	110308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	60	2	1.15	48961060	9297	43.32	5220	5290	5200	6790	3670	5230	5266.33	1.16	3356	2244	5350	5290	5240	5180	5130	5265	5155	86	1560	500	3760	10	1	15702890	831	5.19	0.44	12	0.06	1020.00	12115.00	5880	20230627	-10.03	4420	20230104	19.68	5880	-10.03	20230627	4420	19.68	20230104	5880	-10.03	20230627	4420	19.68	20230104	1.05	N	017480	500	85 억		181678	N	N	0	N	00	N
112	20231211	100308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	40	2	0.76	26667490	5075	23.65	5220	5290	5200	6790	3670	5230	5254.68	1.16	3356	2243	5350	5290	5240	5180	5130	5265	5155	86	1560	500	3760	10	1	15702890	828	5.17	0.43	12	0.03	1020.00	12115.00	5880	20230627	-10.37	4420	20230104	19.23	5880	-10.37	20230627	4420	19.23	20230104	5880	-10.37	20230627	4420	19.23	20230104	1.05	N	017480	500	85 억		181678	N	N	0	N	00	N
113	20231211	090309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	40	2	0.76	622580	119	0.55	5220	5280	5220	6790	3670	5230	5231.76	1.16	3356	12	5350	5290	5240	5180	5130	5265	5155	86	1560	500	3760	10	1	15702890	828	5.17	0.43	12	0.00	1020.00	12115.00	5880	20230627	-10.37	4420	20230104	19.23	5880	-10.37	20230627	4420	19.23	20230104	5880	-10.37	20230627	4420	19.23	20230104	1.05	N	017480	500	85 억		181678	N	N	0	N	00	N
114	20231208	160305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	-60	5	-1.13	112743480	21463	97.24	5290	5300	5190	6870	3710	5290	5252.85	1.16	0	2623	5383	5336	5273	5226	5163	5360	5250	86	1580	500	3800	10	1	15702890	821	5.13	0.43	12	0.14	1020.00	12115.00	5880	20230627	-11.05	4420	20230104	18.33	5880	-11.05	20230627	4420	18.33	20230104	5880	-11.05	20230627	4420	18.33	20230104	1.05	N	017480	500	85 억		181678	N	N	0	N	00	N
115	20231208	150307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5280	-10	5	-0.19	101285180	19289	87.39	5290	5290	5190	6870	3710	5290	5250.85	1.16	0	2625	5383	5336	5273	5226	5163	5360	5250	86	1580	500	3800	10	1	15702890	829	5.18	0.44	12	0.12	1020.00	12115.00	5880	20230627	-10.20	4420	20230104	19.46	5880	-10.20	20230627	4420	19.46	20230104	5880	-10.20	20230627	4420	19.46	20230104	1.05	N	017480	500	85 억		181678	N	N	0	N	00	N
116	20231208	140305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	-40	5	-0.76	92714890	17662	80.02	5290	5290	5190	6870	3710	5290	5249.31	1.16	0	2414	5383	5336	5273	5226	5163	5360	5250	86	1580	500	3800	10	1	15702890	824	5.15	0.43	12	0.11	1020.00	12115.00	5880	20230627	-10.71	4420	20230104	18.78	5880	-10.71	20230627	4420	18.78	20230104	5880	-10.71	20230627	4420	18.78	20230104	1.05	N	017480	500	85 억		181678	N	N	0	N	00	N
117	20231208	130306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	-30	5	-0.57	89375540	17026	77.14	5290	5290	5190	6870	3710	5290	5249.26	1.16	0	2424	5383	5336	5273	5226	5163	5360	5250	86	1580	500	3800	10	1	15702890	826	5.16	0.43	12	0.11	1020.00	12115.00	5880	20230627	-10.54	4420	20230104	19.00	5880	-10.54	20230627	4420	19.00	20230104	5880	-10.54	20230627	4420	19.00	20230104	1.05	N	017480	500	85 억		181678	N	N	0	N	00	N
118	20231208	120302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	-20	5	-0.38	79525760	15151	68.64	5290	5290	5190	6870	3710	5290	5248.77	1.16	0	1795	5383	5336	5273	5226	5163	5360	5250	86	1580	500	3800	10	1	15702890	828	5.17	0.43	12	0.10	1020.00	12115.00	5880	20230627	-10.37	4420	20230104	19.23	5880	-10.37	20230627	4420	19.23	20230104	5880	-10.37	20230627	4420	19.23	20230104	1.05	N	017480	500	85 억		181678	N	N	0	N	00	N
119	20231208	110301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	0	3	0.00	70696070	13479	61.07	5290	5290	5190	6870	3710	5290	5244.77	1.16	0	1803	5383	5336	5273	5226	5163	5360	5250	86	1580	500	3800	10	1	15702890	831	5.19	0.44	12	0.09	1020.00	12115.00	5880	20230627	-10.03	4420	20230104	19.68	5880	-10.03	20230627	4420	19.68	20230104	5880	-10.03	20230627	4420	19.68	20230104	1.05	N	017480	500	85 억		181678	N	N	0	N	00	N
120	20231208	100306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5280	-10	5	-0.19	18133650	3464	15.69	5290	5290	5190	6870	3710	5290	5234.24	1.16	0	-39	5383	5336	5273	5226	5163	5360	5250	86	1580	500	3800	10	1	15702890	829	5.18	0.44	12	0.02	1020.00	12115.00	5880	20230627	-10.20	4420	20230104	19.46	5880	-10.20	20230627	4420	19.46	20230104	5880	-10.20	20230627	4420	19.46	20230104	1.05	N	017480	500	85 억		181678	N	N	0	N	00	N
121	20231208	090304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	0	3	0.00	238050	45	0.20	5290	5290	5290	6870	3710	5290	5290.00	1.16	0	0	5383	5336	5273	5226	5163	5360	5250	86	1580	500	3800	10	1	15702890	831	5.19	0.44	12	0.00	1020.00	12115.00	5880	20230627	-10.03	4420	20230104	19.68	5880	-10.03	20230627	4420	19.68	20230104	5880	-10.03	20230627	4420	19.68	20230104	1.05	N	017480	500	85 억		181678	N	N	0	N	00	N
122	20231207	160303	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	-10	5	-0.19	114622240	21773	129.12	5250	5320	5210	6890	3710	5300	5264.41	1.16	0	-406	5386	5342	5266	5222	5146	5365	5245	86	1590	500	3810	10	1	15702890	831	5.19	0.44	12	0.14	1020.00	12115.00	5880	20230627	-10.03	4420	20230104	19.68	5880	-10.03	20230627	4420	19.68	20230104	5880	-10.03	20230627	4420	19.68	20230104	0.97	N	017480	500	85 억		182081	N	N	0	N	00	N
123	20231207	150304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	-10	5	-0.19	108818330	20672	122.59	5250	5320	5210	6890	3710	5300	5264.04	1.16	0	-406	5386	5342	5266	5222	5146	5365	5245	86	1590	500	3810	10	1	15702890	831	5.19	0.44	12	0.13	1020.00	12115.00	5880	20230627	-10.03	4420	20230104	19.68	5880	-10.03	20230627	4420	19.68	20230104	5880	-10.03	20230627	4420	19.68	20230104	0.97	N	017480	500	85 억		182081	N	N	0	N	00	N
124	20231207	140304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5280	-20	5	-0.38	90674650	17249	102.29	5250	5310	5210	6890	3710	5300	5256.81	1.16	0	-388	5386	5342	5266	5222	5146	5365	5245	86	1590	500	3810	10	1	15702890	829	5.18	0.44	12	0.11	1020.00	12115.00	5880	20230627	-10.20	4420	20230104	19.46	5880	-10.20	20230627	4420	19.46	20230104	5880	-10.20	20230627	4420	19.46	20230104	0.97	N	017480	500	85 억		182081	N	N	0	N	00	N
125	20231207	130303	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	-30	5	-0.57	75291130	14338	85.03	5250	5310	5210	6890	3710	5300	5251.16	1.16	0	-388	5386	5342	5266	5222	5146	5365	5245	86	1590	500	3810	10	1	15702890	828	5.17	0.43	12	0.09	1020.00	12115.00	5880	20230627	-10.37	4420	20230104	19.23	5880	-10.37	20230627	4420	19.23	20230104	5880	-10.37	20230627	4420	19.23	20230104	0.97	N	017480	500	85 억		182081	N	N	0	N	00	N
126	20231207	120304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5280	-20	5	-0.38	68350000	13023	77.23	5250	5310	5210	6890	3710	5300	5248.41	1.16	0	-388	5386	5342	5266	5222	5146	5365	5245	86	1590	500	3810	10	1	15702890	829	5.18	0.44	12	0.08	1020.00	12115.00	5880	20230627	-10.20	4420	20230104	19.46	5880	-10.20	20230627	4420	19.46	20230104	5880	-10.20	20230627	4420	19.46	20230104	0.97	N	017480	500	85 억		182081	N	N	0	N	00	N
127	20231207	110300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	-40	5	-0.75	50633270	9675	57.37	5250	5280	5210	6890	3710	5300	5233.41	1.16	0	-384	5386	5342	5266	5222	5146	5365	5245	86	1590	500	3810	10	1	15702890	826	5.16	0.43	12	0.06	1020.00	12115.00	5880	20230627	-10.54	4420	20230104	19.00	5880	-10.54	20230627	4420	19.00	20230104	5880	-10.54	20230627	4420	19.00	20230104	0.97	N	017480	500	85 억		182081	N	N	0	N	00	N
128	20231207	100302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	-40	5	-0.75	16373120	3132	18.57	5250	5280	5210	6890	3710	5300	5227.69	1.16	0	148	5386	5342	5266	5222	5146	5365	5245	86	1590	500	3810	10	1	15702890	826	5.16	0.43	12	0.02	1020.00	12115.00	5880	20230627	-10.54	4420	20230104	19.00	5880	-10.54	20230627	4420	19.00	20230104	5880	-10.54	20230627	4420	19.00	20230104	0.97	N	017480	500	85 억		182081	N	N	0	N	00	N
129	20231207	090304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	-50	5	-0.94	582750	111	0.66	5250	5250	5250	6890	3710	5300	5250.00	1.16	0	0	5386	5342	5266	5222	5146	5365	5245	86	1590	500	3810	10	1	15702890	824	5.15	0.43	12	0.00	1020.00	12115.00	5880	20230627	-10.71	4420	20230104	18.78	5880	-10.71	20230627	4420	18.78	20230104	5880	-10.71	20230627	4420	18.78	20230104	0.97	N	017480	500	85 억		182081	N	N	0	N	00	N
130	20231206	160258	57	100.00	KOSDAQ		금속	N	N	N	N		N	5300	60	2	1.15	88287570	16853	57.56	5230	5310	5190	6810	3670	5240	5238.68	1.16	0	361	5380	5310	5260	5190	5140	5285	5165	86	1570	500	3770	10	1	15702890	832	5.20	0.44	12	0.11	1020.00	12115.00	5880	20230627	-9.86	4420	20230104	19.91	5880	-9.86	20230627	4420	19.91	20230104	5880	-9.86	20230627	4420	19.91	20230104	0.96	N	017480	500	85 억		181720	N	N	0	N	00	N
131	20231206	150305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	20	2	0.38	86479630	16511	56.39	5230	5310	5190	6810	3670	5240	5237.70	1.16	0	363	5380	5310	5260	5190	5140	5285	5165	86	1570	500	3770	10	1	15702890	826	5.16	0.43	12	0.11	1020.00	12115.00	5880	20230627	-10.54	4420	20230104	19.00	5880	-10.54	20230627	4420	19.00	20230104	5880	-10.54	20230627	4420	19.00	20230104	0.96	N	017480	500	85 억		181720	N	N	0	N	00	N
132	20231206	140302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5300	60	2	1.15	83506370	15948	54.47	5230	5310	5190	6810	3670	5240	5236.17	1.16	0	324	5380	5310	5260	5190	5140	5285	5165	86	1570	500	3770	10	1	15702890	832	5.20	0.44	12	0.10	1020.00	12115.00	5880	20230627	-9.86	4420	20230104	19.91	5880	-9.86	20230627	4420	19.91	20230104	5880	-9.86	20230627	4420	19.91	20230104	0.96	N	017480	500	85 억		181720	N	N	0	N	00	N
133	20231206	130302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	10	2	0.19	49605120	9514	32.49	5230	5250	5190	6810	3670	5240	5213.91	1.16	0	320	5380	5310	5260	5190	5140	5285	5165	86	1570	500	3770	10	1	15702890	824	5.15	0.43	12	0.06	1020.00	12115.00	5880	20230627	-10.71	4420	20230104	18.78	5880	-10.71	20230627	4420	18.78	20230104	5880	-10.71	20230627	4420	18.78	20230104	0.96	N	017480	500	85 억		181720	N	N	0	N	00	N
134	20231206	120259	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	-10	5	-0.19	39699750	7618	26.02	5230	5240	5190	6810	3670	5240	5211.30	1.16	0	278	5380	5310	5260	5190	5140	5285	5165	86	1570	500	3770	10	1	15702890	821	5.13	0.43	12	0.05	1020.00	12115.00	5880	20230627	-11.05	4420	20230104	18.33	5880	-11.05	20230627	4420	18.33	20230104	5880	-11.05	20230627	4420	18.33	20230104	0.96	N	017480	500	85 억		181720	N	N	0	N	00	N
135	20231206	110304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	-20	5	-0.38	34790390	6677	22.80	5230	5240	5190	6810	3670	5240	5210.48	1.16	0	235	5380	5310	5260	5190	5140	5285	5165	86	1570	500	3770	10	1	15702890	820	5.12	0.43	12	0.04	1020.00	12115.00	5880	20230627	-11.22	4420	20230104	18.10	5880	-11.22	20230627	4420	18.10	20230104	5880	-11.22	20230627	4420	18.10	20230104	0.96	N	017480	500	85 억		181720	N	N	0	N	00	N
136	20231206	100301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-40	5	-0.76	11851150	2278	7.78	5230	5240	5190	6810	3670	5240	5202.42	1.16	0	43	5380	5310	5260	5190	5140	5285	5165	86	1570	500	3770	10	1	15702890	817	5.10	0.43	12	0.01	1020.00	12115.00	5880	20230627	-11.56	4420	20230104	17.65	5880	-11.56	20230627	4420	17.65	20230104	5880	-11.56	20230627	4420	17.65	20230104	0.96	N	017480	500	85 억		181720	N	N	0	N	00	N
137	20231206	090302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	-10	5	-0.19	57540	11	0.04	5230	5230	5230	6810	3670	5240	5230.00	1.16	0	0	5380	5310	5260	5190	5140	5285	5165	86	1570	500	3770	10	1	15702890	821	5.13	0.43	12	0.00	1020.00	12115.00	5880	20230627	-11.05	4420	20230104	18.33	5880	-11.05	20230627	4420	18.33	20230104	5880	-11.05	20230627	4420	18.33	20230104	0.96	N	017480	500	85 억		181720	N	N	0	N	00	N
138	20231205	160302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	-60	5	-1.13	154456710	29279	134.63	5300	5330	5210	6890	3710	5300	5275.35	1.23	0	-11084	5420	5360	5290	5230	5160	5365	5235	86	1590	500	3810	10	1	15702890	823	5.14	0.43	12	0.19	1020.00	12115.00	5880	20230627	-10.88	4420	20230104	18.55	5880	-10.88	20230627	4420	18.55	20230104	5880	-10.88	20230627	4420	18.55	20230104	0.98	N	017480	500	85 억		192804	N	N	0	N	00	N
139	20231205	150302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	-80	5	-1.51	142397220	26973	124.03	5300	5330	5220	6890	3710	5300	5279.25	1.23	0	-11061	5420	5360	5290	5230	5160	5365	5235	86	1590	500	3810	10	1	15702890	820	5.12	0.43	12	0.17	1020.00	12115.00	5880	20230627	-11.22	4420	20230104	18.10	5880	-11.22	20230627	4420	18.10	20230104	5880	-11.22	20230627	4420	18.10	20230104	0.98	N	017480	500	85 억		192804	N	N	0	N	00	N
140	20231205	140302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	-50	5	-0.94	126125180	23863	109.73	5300	5330	5220	6890	3710	5300	5285.39	1.23	0	-11052	5420	5360	5290	5230	5160	5365	5235	86	1590	500	3810	10	1	15702890	824	5.15	0.43	12	0.15	1020.00	12115.00	5880	20230627	-10.71	4420	20230104	18.78	5880	-10.71	20230627	4420	18.78	20230104	5880	-10.71	20230627	4420	18.78	20230104	0.98	N	017480	500	85 억		192804	N	N	0	N	00	N
141	20231205	130302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5280	-20	5	-0.38	114339280	21618	99.40	5300	5330	5220	6890	3710	5300	5289.08	1.23	0	-11055	5420	5360	5290	5230	5160	5365	5235	86	1590	500	3810	10	1	15702890	829	5.18	0.44	12	0.14	1020.00	12115.00	5880	20230627	-10.20	4420	20230104	19.46	5880	-10.20	20230627	4420	19.46	20230104	5880	-10.20	20230627	4420	19.46	20230104	0.98	N	017480	500	85 억		192804	N	N	0	N	00	N
142	20231205	120300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	-30	5	-0.57	111620280	21103	97.03	5300	5330	5220	6890	3710	5300	5289.31	1.23	0	-11054	5420	5360	5290	5230	5160	5365	5235	86	1590	500	3810	10	1	15702890	828	5.17	0.43	12	0.13	1020.00	12115.00	5880	20230627	-10.37	4420	20230104	19.23	5880	-10.37	20230627	4420	19.23	20230104	5880	-10.37	20230627	4420	19.23	20230104	0.98	N	017480	500	85 억		192804	N	N	0	N	00	N
143	20231205	110300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5310	10	2	0.19	103361270	19543	89.86	5300	5330	5220	6890	3710	5300	5288.92	1.23	0	-11054	5420	5360	5290	5230	5160	5365	5235	86	1590	500	3810	10	1	15702890	834	5.21	0.44	12	0.12	1020.00	12115.00	5880	20230627	-9.69	4420	20230104	20.14	5880	-9.69	20230627	4420	20.14	20230104	5880	-9.69	20230627	4420	20.14	20230104	0.98	N	017480	500	85 억		192804	N	N	0	N	00	N
144	20231205	100300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	-70	5	-1.32	18816610	3587	16.49	5300	5300	5220	6890	3710	5300	5245.78	1.23	0	817	5420	5360	5290	5230	5160	5365	5235	86	1590	500	3810	10	1	15702890	821	5.13	0.43	12	0.02	1020.00	12115.00	5880	20230627	-11.05	4420	20230104	18.33	5880	-11.05	20230627	4420	18.33	20230104	5880	-11.05	20230627	4420	18.33	20230104	0.98	N	017480	500	85 억		192804	N	N	0	N	00	N
145	20231205	090259	57	100.00	KOSDAQ		금속	N	N	N	N		N	5300	0	3	0.00	169600	32	0.15	5300	5300	5300	6890	3710	5300	5300.00	1.23	0	-2	5420	5360	5290	5230	5160	5365	5235	86	1590	500	3810	10	1	15702890	832	5.20	0.44	12	0.00	1020.00	12115.00	5880	20230627	-9.86	4420	20230104	19.91	5880	-9.86	20230627	4420	19.91	20230104	5880	-9.86	20230627	4420	19.91	20230104	0.98	N	017480	500	85 억		192804	N	N	0	N	00	N
146	20231204	160301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5300	10	2	0.19	114802530	21697	166.45	5300	5350	5220	6870	3710	5290	5291.15	1.25	0	-3988	5356	5322	5256	5222	5156	5340	5240	86	1580	500	3800	10	1	15702890	832	5.20	0.44	12	0.14	1020.00	12115.00	5880	20230627	-9.86	4420	20230104	19.91	5880	-9.86	20230627	4420	19.91	20230104	5880	-9.86	20230627	4420	19.91	20230104	0.98	N	017480	500	85 억		196694	N	N	0	N	00	N
147	20231204	150302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	0	3	0.00	111119810	21001	161.11	5300	5350	5220	6870	3710	5290	5291.17	1.25	0	-3938	5356	5322	5256	5222	5156	5340	5240	86	1580	500	3800	10	1	15702890	831	5.19	0.44	12	0.13	1020.00	12115.00	5880	20230627	-10.03	4420	20230104	19.68	5880	-10.03	20230627	4420	19.68	20230104	5880	-10.03	20230627	4420	19.68	20230104	0.98	N	017480	500	85 억		196694	N	N	0	N	00	N
148	20231204	140300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5280	-10	5	-0.19	103058730	19479	149.44	5300	5350	5220	6870	3710	5290	5290.76	1.25	0	-3836	5356	5322	5256	5222	5156	5340	5240	86	1580	500	3800	10	1	15702890	829	5.18	0.44	12	0.12	1020.00	12115.00	5880	20230627	-10.20	4420	20230104	19.46	5880	-10.20	20230627	4420	19.46	20230104	5880	-10.20	20230627	4420	19.46	20230104	0.98	N	017480	500	85 억		196694	N	N	0	N	00	N
149	20231204	130259	57	100.00	KOSDAQ		금속	N	N	N	N		N	5300	10	2	0.19	96310350	18202	139.64	5300	5350	5220	6870	3710	5290	5291.20	1.25	0	-3775	5356	5322	5256	5222	5156	5340	5240	86	1580	500	3800	10	1	15702890	832	5.20	0.44	12	0.12	1020.00	12115.00	5880	20230627	-9.86	4420	20230104	19.91	5880	-9.86	20230627	4420	19.91	20230104	5880	-9.86	20230627	4420	19.91	20230104	0.98	N	017480	500	85 억		196694	N	N	0	N	00	N
150	20231204	120300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	-20	5	-0.38	85879640	16226	124.48	5300	5350	5220	6870	3710	5290	5292.72	1.25	0	-3591	5356	5322	5256	5222	5156	5340	5240	86	1580	500	3800	10	1	15702890	828	5.17	0.43	12	0.10	1020.00	12115.00	5880	20230627	-10.37	4420	20230104	19.23	5880	-10.37	20230627	4420	19.23	20230104	5880	-10.37	20230627	4420	19.23	20230104	0.98	N	017480	500	85 억		196694	N	N	0	N	00	N
151	20231204	110300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5310	20	2	0.38	70514630	13321	102.19	5300	5350	5220	6870	3710	5290	5293.49	1.25	0	-3450	5356	5322	5256	5222	5156	5340	5240	86	1580	500	3800	10	1	15702890	834	5.21	0.44	12	0.08	1020.00	12115.00	5880	20230627	-9.69	4420	20230104	20.14	5880	-9.69	20230627	4420	20.14	20230104	5880	-9.69	20230627	4420	20.14	20230104	0.98	N	017480	500	85 억		196694	N	N	0	N	00	N
152	20231204	100300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5310	20	2	0.38	47704120	9014	69.15	5300	5350	5220	6870	3710	5290	5292.23	1.25	0	-2083	5356	5322	5256	5222	5156	5340	5240	86	1580	500	3800	10	1	15702890	834	5.21	0.44	12	0.06	1020.00	12115.00	5880	20230627	-9.69	4420	20230104	20.14	5880	-9.69	20230627	4420	20.14	20230104	5880	-9.69	20230627	4420	20.14	20230104	0.98	N	017480	500	85 억		196694	N	N	0	N	00	N
153	20231204	090259	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	0	3	0.00	8771590	1656	12.70	5300	5300	5290	6870	3710	5290	5296.85	1.25	0	-898	5356	5322	5256	5222	5156	5340	5240	86	1580	500	3800	10	1	15702890	831	5.19	0.44	12	0.01	1020.00	12115.00	5880	20230627	-10.03	4420	20230104	19.68	5880	-10.03	20230627	4420	19.68	20230104	5880	-10.03	20230627	4420	19.68	20230104	0.98	N	017480	500	85 억		196694	N	N	0	N	00	N
154	20231201	160259	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	10	2	0.19	67804150	13004	74.25	5220	5290	5190	6860	3700	5280	5214.09	1.25	0	3	5360	5320	5240	5200	5120	5340	5220	86	1580	500	3800	10	1	15702890	831	5.19	0.44	12	0.08	1020.00	12115.00	5880	20230627	-10.03	4420	20230104	19.68	5880	-10.03	20230627	4420	19.68	20230104	5880	-10.03	20230627	4420	19.68	20230104	0.99	N	017480	500	85 억		196689	N	N	0	N	00	N
155	20231201	150259	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	-40	5	-0.76	62495580	11995	68.49	5220	5280	5190	6860	3700	5280	5210.14	1.25	0	98	5360	5320	5240	5200	5120	5340	5220	86	1580	500	3800	10	1	15702890	823	5.14	0.43	12	0.08	1020.00	12115.00	5880	20230627	-10.88	4420	20230104	18.55	5880	-10.88	20230627	4420	18.55	20230104	5880	-10.88	20230627	4420	18.55	20230104	0.99	N	017480	500	85 억		196689	N	N	0	N	00	N
156	20231201	140259	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	-50	5	-0.95	60886880	11687	66.73	5220	5280	5190	6860	3700	5280	5209.80	1.25	0	98	5360	5320	5240	5200	5120	5340	5220	86	1580	500	3800	10	1	15702890	821	5.13	0.43	12	0.07	1020.00	12115.00	5880	20230627	-11.05	4420	20230104	18.33	5880	-11.05	20230627	4420	18.33	20230104	5880	-11.05	20230627	4420	18.33	20230104	0.99	N	017480	500	85 억		196689	N	N	0	N	00	N
157	20231201	130258	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	-60	5	-1.14	58715000	11271	64.36	5220	5280	5190	6860	3700	5280	5209.39	1.25	0	88	5360	5320	5240	5200	5120	5340	5220	86	1580	500	3800	10	1	15702890	820	5.12	0.43	12	0.07	1020.00	12115.00	5880	20230627	-11.22	4420	20230104	18.10	5880	-11.22	20230627	4420	18.10	20230104	5880	-11.22	20230627	4420	18.10	20230104	0.99	N	017480	500	85 억		196689	N	N	0	N	00	N
158	20231201	120300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	-70	5	-1.33	51810780	9948	56.80	5220	5280	5190	6860	3700	5280	5208.16	1.25	0	169	5360	5320	5240	5200	5120	5340	5220	86	1580	500	3800	10	1	15702890	818	5.11	0.43	12	0.06	1020.00	12115.00	5880	20230627	-11.39	4420	20230104	17.87	5880	-11.39	20230627	4420	17.87	20230104	5880	-11.39	20230627	4420	17.87	20230104	0.99	N	017480	500	85 억		196689	N	N	0	N	00	N
159	20231201	110259	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-80	5	-1.52	43339710	8319	47.50	5220	5280	5190	6860	3700	5280	5209.73	1.25	0	490	5360	5320	5240	5200	5120	5340	5220	86	1580	500	3800	10	1	15702890	817	5.10	0.43	12	0.05	1020.00	12115.00	5880	20230627	-11.56	4420	20230104	17.65	5880	-11.56	20230627	4420	17.65	20230104	5880	-11.56	20230627	4420	17.65	20230104	0.99	N	017480	500	85 억		196689	N	N	0	N	00	N
160	20231201	100300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	-60	5	-1.14	35806690	6873	39.25	5220	5280	5190	6860	3700	5280	5209.76	1.25	0	490	5360	5320	5240	5200	5120	5340	5220	86	1580	500	3800	10	1	15702890	820	5.12	0.43	12	0.04	1020.00	12115.00	5880	20230627	-11.22	4420	20230104	18.10	5880	-11.22	20230627	4420	18.10	20230104	5880	-11.22	20230627	4420	18.10	20230104	0.99	N	017480	500	85 억		196689	N	N	0	N	00	N
161	20231201	090256	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	-30	5	-0.57	1498200	287	1.64	5220	5250	5220	6860	3700	5280	5220.21	1.25	0	0	5360	5320	5240	5200	5120	5340	5220	86	1580	500	3800	10	1	15702890	824	5.15	0.43	12	0.00	1020.00	12115.00	5880	20230627	-10.71	4420	20230104	18.78	5880	-10.71	20230627	4420	18.78	20230104	5880	-10.71	20230627	4420	18.78	20230104	0.99	N	017480	500	85 억		196689	N	N	0	N	00	N