KissMeData/021040/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	160354	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-10	5	-0.25	31615800	7920	254.74	3990	4005	3980	5180	2795	3990	3991.89	0.24	-1	-1	4010	4000	3980	3970	3950	4005	3975	543	1190	5000	2550	5	1	10852387	432	-6.72	0.65	12	0.07	-592.00	6115.00	7520	20221223	-47.07	3775	20231026	5.43	6460	-38.39	20230417	3775	5.43	20231026	6490	-38.67	20221229	3775	5.43	20231026	0.34	N	021040	5000	542 억		26539	N	N	0	N	00	N
3	20231229	150351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-10	5	-0.25	31615800	7920	254.74	3990	4005	3980	5180	2795	3990	3991.89	0.24	-1	-1	4010	4000	3980	3970	3950	4005	3975	543	1190	5000	2550	5	1	10852387	432	-6.72	0.65	12	0.07	-592.00	6115.00	7520	20221223	-47.07	3775	20231026	5.43	6460	-38.39	20230417	3775	5.43	20231026	6490	-38.67	20221229	3775	5.43	20231026	0.34	N	021040	5000	542 억		26539	N	N	0	N	00	N
4	20231229	140351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-10	5	-0.25	31615800	7920	254.74	3990	4005	3980	5180	2795	3990	3991.89	0.24	-1	-1	4010	4000	3980	3970	3950	4005	3975	543	1190	5000	2550	5	1	10852387	432	-6.72	0.65	12	0.07	-592.00	6115.00	7520	20221223	-47.07	3775	20231026	5.43	6460	-38.39	20230417	3775	5.43	20231026	6490	-38.67	20221229	3775	5.43	20231026	0.34	N	021040	5000	542 억		26539	N	N	0	N	00	N
5	20231229	130351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-10	5	-0.25	31615800	7920	254.74	3990	4005	3980	5180	2795	3990	3991.89	0.24	-1	-1	4010	4000	3980	3970	3950	4005	3975	543	1190	5000	2550	5	1	10852387	432	-6.72	0.65	12	0.07	-592.00	6115.00	7520	20221223	-47.07	3775	20231026	5.43	6460	-38.39	20230417	3775	5.43	20231026	6490	-38.67	20221229	3775	5.43	20231026	0.34	N	021040	5000	542 억		26539	N	N	0	N	00	N
6	20231229	120351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-10	5	-0.25	31615800	7920	254.74	3990	4005	3980	5180	2795	3990	3991.89	0.24	-1	-1	4010	4000	3980	3970	3950	4005	3975	543	1190	5000	2550	5	1	10852387	432	-6.72	0.65	12	0.07	-592.00	6115.00	7520	20221223	-47.07	3775	20231026	5.43	6460	-38.39	20230417	3775	5.43	20231026	6490	-38.67	20221229	3775	5.43	20231026	0.34	N	021040	5000	542 억		26539	N	N	0	N	00	N
7	20231229	110339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-10	5	-0.25	31615800	7920	254.74	3990	4005	3980	5180	2795	3990	3991.89	0.24	-1	-1	4010	4000	3980	3970	3950	4005	3975	543	1190	5000	2550	5	1	10852387	432	-6.72	0.65	12	0.07	-592.00	6115.00	7520	20221223	-47.07	3775	20231026	5.43	6460	-38.39	20230417	3775	5.43	20231026	6490	-38.67	20221229	3775	5.43	20231026	0.34	N	021040	5000	542 억		26539	N	N	0	N	00	N
8	20231229	100341	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-10	5	-0.25	31615800	7920	254.74	3990	4005	3980	5180	2795	3990	3991.89	0.24	-1	-1	4010	4000	3980	3970	3950	4005	3975	543	1190	5000	2550	5	1	10852387	432	-6.72	0.65	12	0.07	-592.00	6115.00	7520	20221223	-47.07	3775	20231026	5.43	6460	-38.39	20230417	3775	5.43	20231026	6490	-38.67	20221229	3775	5.43	20231026	0.34	N	021040	5000	542 억		26539	N	N	0	N	00	N
9	20231229	090341	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-10	5	-0.25	31615800	7920	254.74	3990	4005	3980	5180	2795	3990	3991.89	0.24	-1	-1	4010	4000	3980	3970	3950	4005	3975	543	1190	5000	2550	5	1	10852387	432	-6.72	0.65	12	0.07	-592.00	6115.00	7520	20221223	-47.07	3775	20231026	5.43	6460	-38.39	20230417	3775	5.43	20231026	6490	-38.67	20221229	3775	5.43	20231026	0.34	N	021040	5000	542 억		26539	N	N	0	N	00	N
10	20231228	160338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-10	5	-0.25	31615800	7920	254.74	3990	4005	3980	5180	2795	3990	3991.89	0.24	0	-1	4010	4000	3980	3970	3950	4005	3975	543	1190	5000	2550	5	1	10852387	432	-6.72	0.65	12	0.07	-592.00	6115.00	7520	20221223	-47.07	3775	20231026	5.43	6460	-38.39	20230417	3775	5.43	20231026	6490	-38.67	20221229	3775	5.43	20231026	0.34	N	021040	5000	542 억		26540	N	N	0	N	00	N
11	20231228	150342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	15	2	0.38	25251670	6322	203.35	3990	4005	3980	5180	2795	3990	3994.25	0.24	0	-1	4010	4000	3980	3970	3950	4005	3975	543	1190	5000	2550	5	1	10852387	435	-6.77	0.65	12	0.06	-592.00	6115.00	7520	20221223	-46.74	3775	20231026	6.09	6460	-38.00	20230417	3775	6.09	20231026	6490	-38.29	20221229	3775	6.09	20231026	0.34	N	021040	5000	542 억		26540	N	N	0	N	00	N
12	20231228	140338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	15	2	0.38	22625245	5665	182.21	3990	4005	3980	5180	2795	3990	3993.86	0.24	0	-1	4010	4000	3980	3970	3950	4005	3975	543	1190	5000	2550	5	1	10852387	435	-6.77	0.65	12	0.05	-592.00	6115.00	7520	20221223	-46.74	3775	20231026	6.09	6460	-38.00	20230417	3775	6.09	20231026	6490	-38.29	20221229	3775	6.09	20231026	0.34	N	021040	5000	542 억		26540	N	N	0	N	00	N
13	20231228	130339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-10	5	-0.25	12969195	3251	104.57	3990	4000	3980	5180	2795	3990	3989.29	0.24	0	-1	4010	4000	3980	3970	3950	4005	3975	543	1190	5000	2550	5	1	10852387	432	-6.72	0.65	12	0.03	-592.00	6115.00	7520	20221223	-47.07	3775	20231026	5.43	6460	-38.39	20230417	3775	5.43	20231026	6490	-38.67	20221229	3775	5.43	20231026	0.34	N	021040	5000	542 억		26540	N	N	0	N	00	N
14	20231228	120339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	0	3	0.00	11158180	2798	90.00	3990	3995	3980	5180	2795	3990	3987.91	0.24	0	0	4010	4000	3980	3970	3950	4005	3975	543	1190	5000	2550	5	1	10852387	433	-6.74	0.65	12	0.03	-592.00	6115.00	7520	20221223	-46.94	3775	20231026	5.70	6460	-38.24	20230417	3775	5.70	20231026	6490	-38.52	20221229	3775	5.70	20231026	0.34	N	021040	5000	542 억		26540	N	N	0	N	00	N
15	20231228	110339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-5	5	-0.13	7636015	1914	61.56	3990	3995	3985	5180	2795	3990	3989.56	0.24	0	0	4010	4000	3980	3970	3950	4005	3975	543	1190	5000	2550	5	1	10852387	432	-6.73	0.65	12	0.02	-592.00	6115.00	7520	20221223	-47.01	3775	20231026	5.56	6460	-38.31	20230417	3775	5.56	20231026	6490	-38.60	20221229	3775	5.56	20231026	0.34	N	021040	5000	542 억		26540	N	N	0	N	00	N
16	20231228	100337	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-5	5	-0.13	6240050	1564	50.31	3990	3990	3985	5180	2795	3990	3989.80	0.24	0	0	4010	4000	3980	3970	3950	4005	3975	543	1190	5000	2550	5	1	10852387	432	-6.73	0.65	12	0.01	-592.00	6115.00	7520	20221223	-47.01	3775	20231026	5.56	6460	-38.31	20230417	3775	5.56	20231026	6490	-38.60	20221229	3775	5.56	20231026	0.34	N	021040	5000	542 억		26540	N	N	0	N	00	N
17	20231228	090337	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	0	3	0.00	195510	49	1.58	3990	3990	3990	5180	2795	3990	3990.00	0.24	0	0	4010	4000	3980	3970	3950	4005	3975	543	1190	5000	2550	5	1	10852387	433	-6.74	0.65	12	0.00	-592.00	6115.00	7520	20221223	-46.94	3775	20231026	5.70	6460	-38.24	20230417	3775	5.70	20231026	6490	-38.52	20221229	3775	5.70	20231026	0.34	N	021040	5000	542 억		26540	N	N	0	N	00	N
18	20231227	160337	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	20	2	0.50	12370065	3109	116.75	3965	3990	3960	5160	2780	3970	3978.79	0.25	0	-80	3996	3982	3966	3952	3936	3990	3960	543	1190	5000	2540	5	1	10852387	433	-6.74	0.65	12	0.03	-592.00	6115.00	7520	20221223	-46.94	3775	20231026	5.70	6460	-38.24	20230417	3775	5.70	20231026	6490	-38.52	20221229	3775	5.70	20231026	0.34	N	021040	5000	542 억		26622	N	N	0	N	00	N
19	20231227	150340	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	5	2	0.13	10140300	2550	95.76	3965	3990	3960	5160	2780	3970	3976.59	0.25	0	-80	3996	3982	3966	3952	3936	3990	3960	543	1190	5000	2540	5	1	10852387	431	-6.71	0.65	12	0.02	-592.00	6115.00	7520	20221223	-47.14	3775	20231026	5.30	6460	-38.47	20230417	3775	5.30	20231026	6490	-38.75	20221229	3775	5.30	20231026	0.34	N	021040	5000	542 억		26622	N	N	0	N	00	N
20	20231227	140339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	5	2	0.13	9598550	2414	90.65	3965	3990	3960	5160	2780	3970	3976.20	0.25	0	-79	3996	3982	3966	3952	3936	3990	3960	543	1190	5000	2540	5	1	10852387	431	-6.71	0.65	12	0.02	-592.00	6115.00	7520	20221223	-47.14	3775	20231026	5.30	6460	-38.47	20230417	3775	5.30	20231026	6490	-38.75	20221229	3775	5.30	20231026	0.34	N	021040	5000	542 억		26622	N	N	0	N	00	N
21	20231227	130337	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	10	2	0.25	9085785	2285	85.81	3965	3990	3960	5160	2780	3970	3976.27	0.25	0	-79	3996	3982	3966	3952	3936	3990	3960	543	1190	5000	2540	5	1	10852387	432	-6.72	0.65	12	0.02	-592.00	6115.00	7520	20221223	-47.07	3775	20231026	5.43	6460	-38.39	20230417	3775	5.43	20231026	6490	-38.67	20221229	3775	5.43	20231026	0.34	N	021040	5000	542 억		26622	N	N	0	N	00	N
22	20231227	120335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	15	2	0.38	6372505	1604	60.23	3965	3990	3960	5160	2780	3970	3972.88	0.25	0	-77	3996	3982	3966	3952	3936	3990	3960	543	1190	5000	2540	5	1	10852387	432	-6.73	0.65	12	0.01	-592.00	6115.00	7520	20221223	-47.01	3775	20231026	5.56	6460	-38.31	20230417	3775	5.56	20231026	6490	-38.60	20221229	3775	5.56	20231026	0.34	N	021040	5000	542 억		26622	N	N	0	N	00	N
23	20231227	110339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	15	2	0.38	6372505	1604	60.23	3965	3990	3960	5160	2780	3970	3972.88	0.25	0	-77	3996	3982	3966	3952	3936	3990	3960	543	1190	5000	2540	5	1	10852387	432	-6.73	0.65	12	0.01	-592.00	6115.00	7520	20221223	-47.01	3775	20231026	5.56	6460	-38.31	20230417	3775	5.56	20231026	6490	-38.60	20221229	3775	5.56	20231026	0.34	N	021040	5000	542 억		26622	N	N	0	N	00	N
24	20231227	100339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	5	2	0.13	6137895	1545	58.02	3965	3990	3960	5160	2780	3970	3972.75	0.25	0	-77	3996	3982	3966	3952	3936	3990	3960	543	1190	5000	2540	5	1	10852387	431	-6.71	0.65	12	0.01	-592.00	6115.00	7520	20221223	-47.14	3775	20231026	5.30	6460	-38.47	20230417	3775	5.30	20231026	6490	-38.75	20221229	3775	5.30	20231026	0.34	N	021040	5000	542 억		26622	N	N	0	N	00	N
25	20231227	090339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-5	5	-0.13	150670	38	1.43	3965	3965	3965	5160	2780	3970	3965.00	0.25	0	2	3996	3982	3966	3952	3936	3990	3960	543	1190	5000	2540	5	1	10852387	430	-6.70	0.65	12	0.00	-592.00	6115.00	7520	20221223	-47.27	3775	20231026	5.03	6460	-38.62	20230417	3775	5.03	20231026	6490	-38.91	20221229	3775	5.03	20231026	0.34	N	021040	5000	542 억		26622	N	N	0	N	00	N
26	20231226	160339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	5	2	0.13	10539915	2663	35.59	3960	3980	3950	5150	2780	3965	3957.91	0.25	0	-12	4008	3986	3973	3951	3938	3980	3945	543	1185	5000	2530	5	1	10852387	431	-6.71	0.65	12	0.02	-592.00	6115.00	7520	20221223	-47.21	3775	20231026	5.17	6460	-38.54	20230417	3775	5.17	20231026	7140	-44.40	20221226	3775	5.17	20231026	0.34	N	021040	5000	542 억		26634	N	N	0	N	00	N
27	20231226	150337	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	0	3	0.00	9142675	2311	30.88	3960	3980	3950	5150	2780	3965	3956.16	0.25	0	-23	4008	3986	3973	3951	3938	3980	3945	543	1185	5000	2530	5	1	10852387	430	-6.70	0.65	12	0.02	-592.00	6115.00	7520	20221223	-47.27	3775	20231026	5.03	6460	-38.62	20230417	3775	5.03	20231026	7140	-44.47	20221226	3775	5.03	20231026	0.34	N	021040	5000	542 억		26634	N	N	0	N	00	N
28	20231226	140339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	5	2	0.13	9126805	2307	30.83	3960	3980	3950	5150	2780	3965	3956.14	0.25	0	-21	4008	3986	3973	3951	3938	3980	3945	543	1185	5000	2530	5	1	10852387	431	-6.71	0.65	12	0.02	-592.00	6115.00	7520	20221223	-47.21	3775	20231026	5.17	6460	-38.54	20230417	3775	5.17	20231026	7140	-44.40	20221226	3775	5.17	20231026	0.34	N	021040	5000	542 억		26634	N	N	0	N	00	N
29	20231226	130339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-15	5	-0.38	8549880	2161	28.88	3960	3980	3950	5150	2780	3965	3956.45	0.25	0	-13	4008	3986	3973	3951	3938	3980	3945	543	1185	5000	2530	5	1	10852387	429	-6.67	0.65	12	0.02	-592.00	6115.00	7520	20221223	-47.47	3775	20231026	4.64	6460	-38.85	20230417	3775	4.64	20231026	7140	-44.68	20221226	3775	4.64	20231026	0.34	N	021040	5000	542 억		26634	N	N	0	N	00	N
30	20231226	120338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-15	5	-0.38	8538030	2158	28.84	3960	3980	3950	5150	2780	3965	3956.46	0.25	0	-13	4008	3986	3973	3951	3938	3980	3945	543	1185	5000	2530	5	1	10852387	429	-6.67	0.65	12	0.02	-592.00	6115.00	7520	20221223	-47.47	3775	20231026	4.64	6460	-38.85	20230417	3775	4.64	20231026	7140	-44.68	20221226	3775	4.64	20231026	0.34	N	021040	5000	542 억		26634	N	N	0	N	00	N
31	20231226	110340	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-5	5	-0.13	2131075	537	7.18	3960	3980	3960	5150	2780	3965	3968.48	0.25	0	-13	4008	3986	3973	3951	3938	3980	3945	543	1185	5000	2530	5	1	10852387	430	-6.69	0.65	12	0.00	-592.00	6115.00	7520	20221223	-47.34	3775	20231026	4.90	6460	-38.70	20230417	3775	4.90	20231026	7140	-44.54	20221226	3775	4.90	20231026	0.34	N	021040	5000	542 억		26634	N	N	0	N	00	N
32	20231226	100338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	10	2	0.25	1905255	480	6.41	3960	3980	3960	5150	2780	3965	3969.28	0.25	0	-13	4008	3986	3973	3951	3938	3980	3945	543	1185	5000	2530	5	1	10852387	431	-6.71	0.65	12	0.00	-592.00	6115.00	7520	20221223	-47.14	3775	20231026	5.30	6460	-38.47	20230417	3775	5.30	20231026	7140	-44.33	20221226	3775	5.30	20231026	0.34	N	021040	5000	542 억		26634	N	N	0	N	00	N
33	20231226	090339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	15	2	0.38	1627860	410	5.48	3960	3980	3960	5150	2780	3965	3970.39	0.25	0	0	4008	3986	3973	3951	3938	3980	3945	543	1185	5000	2530	5	1	10852387	432	-6.72	0.65	12	0.00	-592.00	6115.00	7520	20221223	-47.07	3775	20231026	5.43	6460	-38.39	20230417	3775	5.43	20231026	7140	-44.26	20221226	3775	5.43	20231026	0.34	N	021040	5000	542 억		26634	N	N	0	N	00	N
34	20231222	160334	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-30	5	-0.75	29315475	7382	145.83	3995	3995	3960	5190	2800	3995	3971.21	0.25	0	-3	4025	4010	3980	3965	3935	4017	3972	543	1195	5000	2550	5	1	10852387	430	-6.70	0.65	12	0.07	-592.00	6115.00	7520	20221223	-47.27	3775	20231026	5.03	6460	-38.62	20230417	3775	5.03	20231026	7520	-47.27	20221223	595	566.39	20221222	0.35	N	021040	5000	542 억		26637	N	N	0	N	00	N
35	20231222	150335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-30	5	-0.75	28724690	7233	142.89	3995	3995	3960	5190	2800	3995	3971.34	0.25	0	-3	4025	4010	3980	3965	3935	4017	3972	543	1195	5000	2550	5	1	10852387	430	-6.70	0.65	12	0.07	-592.00	6115.00	7520	20221223	-47.27	3775	20231026	5.03	6460	-38.62	20230417	3775	5.03	20231026	7520	-47.27	20221223	595	566.39	20221222	0.35	N	021040	5000	542 억		26637	N	N	0	N	00	N
36	20231222	140333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-35	5	-0.88	28720725	7232	142.87	3995	3995	3960	5190	2800	3995	3971.34	0.25	0	-3	4025	4010	3980	3965	3935	4017	3972	543	1195	5000	2550	5	1	10852387	430	-6.69	0.65	12	0.07	-592.00	6115.00	7520	20221223	-47.34	3775	20231026	4.90	6460	-38.70	20230417	3775	4.90	20231026	7520	-47.34	20221223	595	565.55	20221222	0.35	N	021040	5000	542 억		26637	N	N	0	N	00	N
37	20231222	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-35	5	-0.88	28716765	7231	142.85	3995	3995	3960	5190	2800	3995	3971.34	0.25	0	-3	4025	4010	3980	3965	3935	4017	3972	543	1195	5000	2550	5	1	10852387	430	-6.69	0.65	12	0.07	-592.00	6115.00	7520	20221223	-47.34	3775	20231026	4.90	6460	-38.70	20230417	3775	4.90	20231026	7520	-47.34	20221223	595	565.55	20221222	0.35	N	021040	5000	542 억		26637	N	N	0	N	00	N
38	20231222	120332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-35	5	-0.88	28134275	7085	139.96	3995	3995	3960	5190	2800	3995	3970.96	0.25	0	0	4025	4010	3980	3965	3935	4017	3972	543	1195	5000	2550	5	1	10852387	430	-6.69	0.65	12	0.07	-592.00	6115.00	7520	20221223	-47.34	3775	20231026	4.90	6460	-38.70	20230417	3775	4.90	20231026	7520	-47.34	20221223	595	565.55	20221222	0.35	N	021040	5000	542 억		26637	N	N	0	N	00	N
39	20231222	110333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-5	5	-0.13	27037355	6808	134.49	3995	3995	3960	5190	2800	3995	3971.41	0.25	0	0	4025	4010	3980	3965	3935	4017	3972	543	1195	5000	2550	5	1	10852387	433	-6.74	0.65	12	0.06	-592.00	6115.00	7520	20221223	-46.94	3775	20231026	5.70	6460	-38.24	20230417	3775	5.70	20231026	7520	-46.94	20221223	595	570.59	20221222	0.35	N	021040	5000	542 억		26637	N	N	0	N	00	N
40	20231222	100332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	0	3	0.00	3767285	943	18.63	3995	3995	3995	5190	2800	3995	3995.00	0.25	0	0	4025	4010	3980	3965	3935	4017	3972	543	1195	5000	2550	5	1	10852387	434	-6.75	0.65	12	0.01	-592.00	6115.00	7520	20221223	-46.88	3775	20231026	5.83	6460	-38.16	20230417	3775	5.83	20231026	7520	-46.88	20221223	595	571.43	20221222	0.35	N	021040	5000	542 억		26637	N	N	0	N	00	N
41	20231222	090332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	0	3	0.00	1598000	400	7.90	3995	3995	3995	5190	2800	3995	3995.00	0.25	0	0	4025	4010	3980	3965	3935	4017	3972	543	1195	5000	2550	5	1	10852387	434	-6.75	0.65	12	0.00	-592.00	6115.00	7520	20221223	-46.88	3775	20231026	5.83	6460	-38.16	20230417	3775	5.83	20231026	7520	-46.88	20221223	595	571.43	20221222	0.35	N	021040	5000	542 억		26637	N	N	0	N	00	N
42	20231221	160331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	25	2	0.63	20082805	5062	27.44	3985	3995	3950	5160	2780	3970	3967.37	0.25	0	-1	4103	4036	3963	3896	3823	4070	3930	543	1190	5000	2540	5	1	10852387	434	-6.75	0.65	12	0.05	-592.00	6115.00	7520	20221223	-46.88	3775	20231026	5.83	6460	-38.16	20230417	3775	5.83	20231026	7520	-46.88	20221223	595	571.43	20221221	0.35	N	021040	5000	542 억		26638	N	N	0	N	00	N
43	20231221	150332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	-15	5	-0.38	18473115	4656	25.24	3985	3990	3955	5160	2780	3970	3967.59	0.25	0	-1	4103	4036	3963	3896	3823	4070	3930	543	1190	5000	2540	5	1	10852387	429	-6.68	0.65	12	0.04	-592.00	6115.00	7520	20221223	-47.41	3775	20231026	4.77	6460	-38.78	20230417	3775	4.77	20231026	7520	-47.41	20221223	595	564.71	20221221	0.35	N	021040	5000	542 억		26638	N	N	0	N	00	N
44	20231221	140330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	20	2	0.50	13190430	3321	18.00	3985	3990	3955	5160	2780	3970	3971.82	0.25	0	-1	4103	4036	3963	3896	3823	4070	3930	543	1190	5000	2540	5	1	10852387	433	-6.74	0.65	12	0.03	-592.00	6115.00	7520	20221223	-46.94	3775	20231026	5.70	6460	-38.24	20230417	3775	5.70	20231026	7520	-46.94	20221223	595	570.59	20221221	0.35	N	021040	5000	542 억		26638	N	N	0	N	00	N
45	20231221	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	15	2	0.38	7466795	1879	10.19	3985	3985	3965	5160	2780	3970	3973.81	0.25	0	-1	4103	4036	3963	3896	3823	4070	3930	543	1190	5000	2540	5	1	10852387	432	-6.73	0.65	12	0.02	-592.00	6115.00	7520	20221223	-47.01	3775	20231026	5.56	6460	-38.31	20230417	3775	5.56	20231026	7520	-47.01	20221223	595	569.75	20221221	0.35	N	021040	5000	542 억		26638	N	N	0	N	00	N
46	20231221	120331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-5	5	-0.13	6466560	1628	8.83	3985	3985	3965	5160	2780	3970	3972.09	0.25	0	0	4103	4036	3963	3896	3823	4070	3930	543	1190	5000	2540	5	1	10852387	430	-6.70	0.65	12	0.02	-592.00	6115.00	7520	20221223	-47.27	3775	20231026	5.03	6460	-38.62	20230417	3775	5.03	20231026	7520	-47.27	20221223	595	566.39	20221221	0.35	N	021040	5000	542 억		26638	N	N	0	N	00	N
47	20231221	110332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	0	3	0.00	3779880	951	5.16	3985	3985	3970	5160	2780	3970	3974.64	0.25	0	0	4103	4036	3963	3896	3823	4070	3930	543	1190	5000	2540	5	1	10852387	431	-6.71	0.65	12	0.01	-592.00	6115.00	7520	20221223	-47.21	3775	20231026	5.17	6460	-38.54	20230417	3775	5.17	20231026	7520	-47.21	20221223	595	567.23	20221221	0.35	N	021040	5000	542 억		26638	N	N	0	N	00	N
48	20231221	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	0	3	0.00	3716360	935	5.07	3985	3985	3970	5160	2780	3970	3974.72	0.25	0	0	4103	4036	3963	3896	3823	4070	3930	543	1190	5000	2540	5	1	10852387	431	-6.71	0.65	12	0.01	-592.00	6115.00	7520	20221223	-47.21	3775	20231026	5.17	6460	-38.54	20230417	3775	5.17	20231026	7520	-47.21	20221223	595	567.23	20221221	0.35	N	021040	5000	542 억		26638	N	N	0	N	00	N
49	20231221	090332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	15	2	0.38	1143695	287	1.56	3985	3985	3985	5160	2780	3970	3985.00	0.25	0	0	4103	4036	3963	3896	3823	4070	3930	543	1190	5000	2540	5	1	10852387	432	-6.73	0.65	12	0.00	-592.00	6115.00	7520	20221223	-47.01	3775	20231026	5.56	6460	-38.31	20230417	3775	5.56	20231026	7520	-47.01	20221223	595	569.75	20221221	0.35	N	021040	5000	542 억		26638	N	N	0	N	00	N
50	20231220	160331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	40	2	1.02	73178560	18445	76.99	3930	4030	3890	5100	2755	3930	3967.39	0.25	0	-283	4083	4006	3933	3856	3783	3970	3820	543	1170	5000	2510	5	1	10852387	431	-6.71	0.65	12	0.17	-592.00	6115.00	7520	20221223	-47.21	3775	20231026	5.17	6460	-38.54	20230417	3775	5.17	20231026	7520	-47.21	20221223	595	567.23	20221220	0.34	N	021040	5000	542 억		26926	N	N	0	N	00	N
51	20231220	150349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	40	2	1.02	72005715	18150	75.76	3930	4030	3890	5100	2755	3930	3967.26	0.25	0	-275	4083	4006	3933	3856	3783	3970	3820	543	1170	5000	2510	5	1	10852387	431	-6.71	0.65	12	0.17	-592.00	6115.00	7520	20221223	-47.21	3775	20231026	5.17	6460	-38.54	20230417	3775	5.17	20231026	7520	-47.21	20221223	595	567.23	20221220	0.34	N	021040	5000	542 억		26926	N	N	0	N	00	N
52	20231220	140352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	40	2	1.02	70413320	17749	74.09	3930	4030	3890	5100	2755	3930	3967.17	0.25	0	-266	4083	4006	3933	3856	3783	3970	3820	543	1170	5000	2510	5	1	10852387	431	-6.71	0.65	12	0.16	-592.00	6115.00	7520	20221223	-47.21	3775	20231026	5.17	6460	-38.54	20230417	3775	5.17	20231026	7520	-47.21	20221223	595	567.23	20221220	0.34	N	021040	5000	542 억		26926	N	N	0	N	00	N
53	20231220	130352	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	100	2	2.54	66862585	16860	70.38	3930	4030	3890	5100	2755	3930	3965.75	0.25	0	-262	4083	4006	3933	3856	3783	3970	3820	543	1170	5000	2510	5	1	10852387	437	-6.81	0.66	12	0.16	-592.00	6115.00	7520	20221223	-46.41	3775	20231026	6.75	6460	-37.62	20230417	3775	6.75	20231026	7520	-46.41	20221223	595	577.31	20221220	0.34	N	021040	5000	542 억		26926	N	N	0	N	00	N
54	20231220	120330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	35	2	0.89	52121490	13174	54.99	3930	4005	3890	5100	2755	3930	3956.39	0.25	0	-237	4083	4006	3933	3856	3783	3970	3820	543	1170	5000	2510	5	1	10852387	430	-6.70	0.65	12	0.12	-592.00	6115.00	7520	20221223	-47.27	3775	20231026	5.03	6460	-38.62	20230417	3775	5.03	20231026	7520	-47.27	20221223	595	566.39	20221220	0.34	N	021040	5000	542 억		26926	N	N	0	N	00	N
55	20231220	110332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	75	2	1.91	51269690	12960	54.10	3930	4005	3890	5100	2755	3930	3955.99	0.25	0	-236	4083	4006	3933	3856	3783	3970	3820	543	1170	5000	2510	5	1	10852387	435	-6.77	0.65	12	0.12	-592.00	6115.00	7520	20221223	-46.74	3775	20231026	6.09	6460	-38.00	20230417	3775	6.09	20231026	7520	-46.74	20221223	595	573.11	20221220	0.34	N	021040	5000	542 억		26926	N	N	0	N	00	N
56	20231220	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	-10	5	-0.25	14787855	3777	15.77	3930	3930	3890	5100	2755	3930	3915.24	0.25	0	151	4083	4006	3933	3856	3783	3970	3820	543	1170	5000	2510	5	1	10852387	425	-6.62	0.64	12	0.03	-592.00	6115.00	7520	20221223	-47.87	3775	20231026	3.84	6460	-39.32	20230417	3775	3.84	20231026	7520	-47.87	20221223	595	558.82	20221220	0.34	N	021040	5000	542 억		26926	N	N	0	N	00	N
57	20231220	090330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	-15	5	-0.38	9799820	2498	10.43	3930	3930	3910	5100	2755	3930	3923.07	0.25	0	140	4083	4006	3933	3856	3783	3970	3820	543	1170	5000	2510	5	1	10852387	425	-6.61	0.64	12	0.02	-592.00	6115.00	7520	20221223	-47.94	3775	20231026	3.71	6460	-39.40	20230417	3775	3.71	20231026	7520	-47.94	20221223	595	557.98	20221220	0.34	N	021040	5000	542 억		26926	N	N	0	N	00	N
58	20231219	160331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	-75	5	-1.87	93257740	23656	246.37	4005	4010	3860	5200	2805	4005	3942.30	0.25	0	197	4038	4021	4008	3991	3978	4020	3990	543	1195	5000	2560	5	1	10852387	426	-6.64	0.64	12	0.22	-592.00	6115.00	7520	20221223	-47.74	3775	20231026	4.11	6460	-39.16	20230417	3775	4.11	20231026	7520	-47.74	20221223	595	560.50	20221219	0.33	N	021040	5000	542 억		26729	N	N	0	N	00	N
59	20231219	150332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	-80	5	-2.00	91369100	23176	241.37	4005	4010	3860	5200	2805	4005	3942.40	0.25	0	203	4038	4021	4008	3991	3978	4020	3990	543	1195	5000	2560	5	1	10852387	426	-6.63	0.64	12	0.21	-592.00	6115.00	7520	20221223	-47.81	3775	20231026	3.97	6460	-39.24	20230417	3775	3.97	20231026	7520	-47.81	20221223	595	559.66	20221219	0.33	N	021040	5000	542 억		26729	N	N	0	N	00	N
60	20231219	140332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-60	5	-1.50	75610075	19146	199.40	4005	4010	3860	5200	2805	4005	3949.13	0.25	0	-45	4038	4021	4008	3991	3978	4020	3990	543	1195	5000	2560	5	1	10852387	428	-6.66	0.65	12	0.18	-592.00	6115.00	7520	20221223	-47.54	3775	20231026	4.50	6460	-38.93	20230417	3775	4.50	20231026	7520	-47.54	20221223	595	563.03	20221219	0.33	N	021040	5000	542 억		26729	N	N	0	N	00	N
61	20231219	130331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-25	5	-0.62	17183485	4310	44.89	4005	4010	3970	5200	2805	4005	3986.89	0.25	0	-37	4038	4021	4008	3991	3978	4020	3990	543	1195	5000	2560	5	1	10852387	432	-6.72	0.65	12	0.04	-592.00	6115.00	7520	20221223	-47.07	3775	20231026	5.43	6460	-38.39	20230417	3775	5.43	20231026	7520	-47.07	20221223	595	568.91	20221219	0.33	N	021040	5000	542 억		26729	N	N	0	N	00	N
62	20231219	120332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-35	5	-0.87	16861490	4229	44.04	4005	4010	3970	5200	2805	4005	3987.11	0.25	0	-35	4038	4021	4008	3991	3978	4020	3990	543	1195	5000	2560	5	1	10852387	431	-6.71	0.65	12	0.04	-592.00	6115.00	7520	20221223	-47.21	3775	20231026	5.17	6460	-38.54	20230417	3775	5.17	20231026	7520	-47.21	20221223	595	567.23	20221219	0.33	N	021040	5000	542 억		26729	N	N	0	N	00	N
63	20231219	110332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-35	5	-0.87	15047050	3772	39.28	4005	4010	3970	5200	2805	4005	3989.14	0.25	0	-35	4038	4021	4008	3991	3978	4020	3990	543	1195	5000	2560	5	1	10852387	431	-6.71	0.65	12	0.03	-592.00	6115.00	7520	20221223	-47.21	3775	20231026	5.17	6460	-38.54	20230417	3775	5.17	20231026	7520	-47.21	20221223	595	567.23	20221219	0.33	N	021040	5000	542 억		26729	N	N	0	N	00	N
64	20231219	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-35	5	-0.87	14542860	3645	37.96	4005	4010	3970	5200	2805	4005	3989.81	0.25	0	-35	4038	4021	4008	3991	3978	4020	3990	543	1195	5000	2560	5	1	10852387	431	-6.71	0.65	12	0.03	-592.00	6115.00	7520	20221223	-47.21	3775	20231026	5.17	6460	-38.54	20230417	3775	5.17	20231026	7520	-47.21	20221223	595	567.23	20221219	0.33	N	021040	5000	542 억		26729	N	N	0	N	00	N
65	20231219	090331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	0	3	0.00	2527710	631	6.57	4005	4010	4005	5200	2805	4005	4005.88	0.25	0	42	4038	4021	4008	3991	3978	4020	3990	543	1195	5000	2560	5	1	10852387	435	-6.77	0.65	12	0.01	-592.00	6115.00	7520	20221223	-46.74	3775	20231026	6.09	6460	-38.00	20230417	3775	6.09	20231026	7520	-46.74	20221223	595	573.11	20221219	0.33	N	021040	5000	542 억		26729	N	N	0	N	00	N
66	20231218	160332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	0	3	0.00	36870310	9202	27.84	4005	4025	3995	5200	2805	4005	4006.77	0.25	0	-463	4095	4050	4005	3960	3915	4027	3937	543	1195	5000	2560	5	1	10852387	435	-6.77	0.65	12	0.08	-592.00	6115.00	7520	20221223	-46.74	3775	20231026	6.09	6460	-38.00	20230417	3775	6.09	20231026	7520	-46.74	20221223	595	573.11	20221219	0.32	N	021040	5000	542 억		27192	N	N	0	N	00	N
67	20231218	150330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-5	5	-0.12	34732105	8667	26.22	4005	4025	3995	5200	2805	4005	4007.40	0.25	0	-463	4095	4050	4005	3960	3915	4027	3937	543	1195	5000	2560	5	1	10852387	434	-6.76	0.65	12	0.08	-592.00	6115.00	7520	20221223	-46.81	3775	20231026	5.96	6460	-38.08	20230417	3775	5.96	20231026	7520	-46.81	20221223	595	572.27	20221219	0.32	N	021040	5000	542 억		27192	N	N	0	N	00	N
68	20231218	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	20	2	0.50	31145285	7771	23.51	4005	4025	3995	5200	2805	4005	4007.89	0.25	0	-463	4095	4050	4005	3960	3915	4027	3937	543	1195	5000	2560	5	1	10852387	437	-6.80	0.66	12	0.07	-592.00	6115.00	7520	20221223	-46.48	3775	20231026	6.62	6460	-37.69	20230417	3775	6.62	20231026	7520	-46.48	20221223	595	576.47	20221219	0.32	N	021040	5000	542 억		27192	N	N	0	N	00	N
69	20231218	130330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	15	2	0.37	27270980	6804	20.58	4005	4025	3995	5200	2805	4005	4008.08	0.25	0	-462	4095	4050	4005	3960	3915	4027	3937	543	1195	5000	2560	5	1	10852387	436	-6.79	0.66	12	0.06	-592.00	6115.00	7520	20221223	-46.54	3775	20231026	6.49	6460	-37.77	20230417	3775	6.49	20231026	7520	-46.54	20221223	595	575.63	20221219	0.32	N	021040	5000	542 억		27192	N	N	0	N	00	N
70	20231218	120327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	15	2	0.37	22136640	5525	16.72	4005	4025	3995	5200	2805	4005	4006.63	0.25	0	-462	4095	4050	4005	3960	3915	4027	3937	543	1195	5000	2560	5	1	10852387	436	-6.79	0.66	12	0.05	-592.00	6115.00	7520	20221223	-46.54	3775	20231026	6.49	6460	-37.77	20230417	3775	6.49	20231026	7520	-46.54	20221223	595	575.63	20221219	0.32	N	021040	5000	542 억		27192	N	N	0	N	00	N
71	20231218	110329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	5	2	0.12	20363760	5084	15.38	4005	4020	3995	5200	2805	4005	4005.46	0.25	0	-455	4095	4050	4005	3960	3915	4027	3937	543	1195	5000	2560	5	1	10852387	435	-6.77	0.66	12	0.05	-592.00	6115.00	7520	20221223	-46.68	3775	20231026	6.23	6460	-37.93	20230417	3775	6.23	20231026	7520	-46.68	20221223	595	573.95	20221219	0.32	N	021040	5000	542 억		27192	N	N	0	N	00	N
72	20231218	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-10	5	-0.25	10304320	2571	7.78	4005	4020	3995	5200	2805	4005	4007.90	0.25	0	-268	4095	4050	4005	3960	3915	4027	3937	543	1195	5000	2560	5	1	10852387	434	-6.75	0.65	12	0.02	-592.00	6115.00	7520	20221223	-46.88	3775	20231026	5.83	6460	-38.16	20230417	3775	5.83	20231026	7520	-46.88	20221223	595	571.43	20221219	0.32	N	021040	5000	542 억		27192	N	N	0	N	00	N
73	20231218	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	0	3	0.00	1129410	282	0.85	4005	4005	4005	5200	2805	4005	4005.00	0.25	0	-14	4095	4050	4005	3960	3915	4027	3937	543	1195	5000	2560	5	1	10852387	435	-6.77	0.65	12	0.00	-592.00	6115.00	7520	20221223	-46.74	3775	20231026	6.09	6460	-38.00	20230417	3775	6.09	20231026	7520	-46.74	20221223	595	573.11	20221219	0.32	N	021040	5000	542 억		27192	N	N	0	N	00	N
74	20231215	160327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-10	5	-0.25	131706005	33042	49.12	4015	4050	3960	5210	2815	4015	3986.02	0.24	0	994	4241	4127	4061	3947	3881	4095	3915	543	1195	5000	2560	5	1	10852387	435	-6.77	0.65	12	0.30	-592.00	6115.00	7520	20221223	-46.74	3775	20231026	6.09	6460	-38.00	20230417	3775	6.09	20231026	7520	-46.74	20221223	595	573.11	20221215	0.51	N	021040	5000	542 억		26198	N	N	0	N	00	N
75	20231215	150329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-20	5	-0.50	128074580	32133	47.77	4015	4050	3960	5210	2815	4015	3985.76	0.24	0	972	4241	4127	4061	3947	3881	4095	3915	543	1195	5000	2560	5	1	10852387	434	-6.75	0.65	12	0.30	-592.00	6115.00	7520	20221223	-46.88	3775	20231026	5.83	6460	-38.16	20230417	3775	5.83	20231026	7520	-46.88	20221223	595	571.43	20221215	0.51	N	021040	5000	542 억		26198	N	N	0	N	00	N
76	20231215	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-40	5	-1.00	122377950	30702	45.64	4015	4050	3960	5210	2815	4015	3985.99	0.24	0	991	4241	4127	4061	3947	3881	4095	3915	543	1195	5000	2560	5	1	10852387	431	-6.71	0.65	12	0.28	-592.00	6115.00	7520	20221223	-47.14	3775	20231026	5.30	6460	-38.47	20230417	3775	5.30	20231026	7520	-47.14	20221223	595	568.07	20221215	0.51	N	021040	5000	542 억		26198	N	N	0	N	00	N
77	20231215	130327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-15	5	-0.37	120650605	30268	45.00	4015	4050	3960	5210	2815	4015	3986.08	0.24	0	987	4241	4127	4061	3947	3881	4095	3915	543	1195	5000	2560	5	1	10852387	434	-6.76	0.65	12	0.28	-592.00	6115.00	7520	20221223	-46.81	3775	20231026	5.96	6460	-38.08	20230417	3775	5.96	20231026	7520	-46.81	20221223	595	572.27	20221215	0.51	N	021040	5000	542 억		26198	N	N	0	N	00	N
78	20231215	120327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	15	2	0.37	110908645	27845	41.39	4015	4050	3960	5210	2815	4015	3983.07	0.24	0	1000	4241	4127	4061	3947	3881	4095	3915	543	1195	5000	2560	5	1	10852387	437	-6.81	0.66	12	0.26	-592.00	6115.00	7520	20221223	-46.41	3775	20231026	6.75	6460	-37.62	20230417	3775	6.75	20231026	7520	-46.41	20221223	595	577.31	20221215	0.51	N	021040	5000	542 억		26198	N	N	0	N	00	N
79	20231215	110328	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-30	5	-0.75	103457200	25989	38.64	4015	4050	3960	5210	2815	4015	3980.81	0.24	0	1001	4241	4127	4061	3947	3881	4095	3915	543	1195	5000	2560	5	1	10852387	432	-6.73	0.65	12	0.24	-592.00	6115.00	7520	20221223	-47.01	3775	20231026	5.56	6460	-38.31	20230417	3775	5.56	20231026	7520	-47.01	20221223	595	569.75	20221215	0.51	N	021040	5000	542 억		26198	N	N	0	N	00	N
80	20231215	100329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-40	5	-1.00	82860990	20830	30.97	4015	4015	3960	5210	2815	4015	3977.96	0.24	0	978	4241	4127	4061	3947	3881	4095	3915	543	1195	5000	2560	5	1	10852387	431	-6.71	0.65	12	0.19	-592.00	6115.00	7520	20221223	-47.14	3775	20231026	5.30	6460	-38.47	20230417	3775	5.30	20231026	7520	-47.14	20221223	595	568.07	20221215	0.51	N	021040	5000	542 억		26198	N	N	0	N	00	N
81	20231215	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-10	5	-0.25	6309850	1572	2.34	4015	4015	4005	5210	2815	4015	4013.90	0.24	0	59	4241	4127	4061	3947	3881	4095	3915	543	1195	5000	2560	5	1	10852387	435	-6.77	0.65	12	0.01	-592.00	6115.00	7520	20221223	-46.74	3775	20231026	6.09	6460	-38.00	20230417	3775	6.09	20231026	7520	-46.74	20221223	595	573.11	20221215	0.51	N	021040	5000	542 억		26198	N	N	0	N	00	N
82	20231214	160328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-155	5	-3.72	272460820	66934	10.13	4170	4175	3995	5420	2920	4170	4070.59	0.18	0	6846	5390	4780	4390	3780	3390	5085	4085	543	1250	5000	2660	5	1	10852387	436	-6.78	0.66	12	0.62	-592.00	6115.00	7520	20221223	-46.61	3775	20231026	6.36	6460	-37.85	20230417	3775	6.36	20231026	7520	-46.61	20221223	595	574.79	20221214	0.49	N	021040	5000	542 억		19352	N	N	0	N	00	N
83	20231214	150337	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-170	5	-4.08	258806785	63522	9.61	4170	4175	4000	5420	2920	4170	4074.29	0.18	0	6964	5390	4780	4390	3780	3390	5085	4085	543	1250	5000	2660	5	1	10852387	434	-6.76	0.65	12	0.59	-592.00	6115.00	7520	20221223	-46.81	3775	20231026	5.96	6460	-38.08	20230417	3775	5.96	20231026	7520	-46.81	20221223	595	572.27	20221214	0.49	N	021040	5000	542 억		19352	N	N	0	N	00	N
84	20231214	140337	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-150	5	-3.60	244600195	59973	9.08	4170	4175	4005	5420	2920	4170	4078.51	0.18	0	6823	5390	4780	4390	3780	3390	5085	4085	543	1250	5000	2660	5	1	10852387	436	-6.79	0.66	12	0.55	-592.00	6115.00	7520	20221223	-46.54	3775	20231026	6.49	6460	-37.77	20230417	3775	6.49	20231026	7520	-46.54	20221223	595	575.63	20221214	0.49	N	021040	5000	542 억		19352	N	N	0	N	00	N
85	20231214	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-150	5	-3.60	214379565	52440	7.94	4170	4175	4015	5420	2920	4170	4088.09	0.18	0	6602	5390	4780	4390	3780	3390	5085	4085	543	1250	5000	2660	5	1	10852387	436	-6.79	0.66	12	0.48	-592.00	6115.00	7520	20221223	-46.54	3775	20231026	6.49	6460	-37.77	20230417	3775	6.49	20231026	7520	-46.54	20221223	595	575.63	20221214	0.49	N	021040	5000	542 억		19352	N	N	0	N	00	N
86	20231214	120340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-150	5	-3.60	206264085	50420	7.63	4170	4175	4015	5420	2920	4170	4090.92	0.18	0	6340	5390	4780	4390	3780	3390	5085	4085	543	1250	5000	2660	5	1	10852387	436	-6.79	0.66	12	0.46	-592.00	6115.00	7520	20221223	-46.54	3775	20231026	6.49	6460	-37.77	20230417	3775	6.49	20231026	7520	-46.54	20221223	595	575.63	20221214	0.49	N	021040	5000	542 억		19352	N	N	0	N	00	N
87	20231214	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-150	5	-3.60	191116340	46656	7.06	4170	4175	4020	5420	2920	4170	4096.29	0.18	0	6338	5390	4780	4390	3780	3390	5085	4085	543	1250	5000	2660	5	1	10852387	436	-6.79	0.66	12	0.43	-592.00	6115.00	7520	20221223	-46.54	3775	20231026	6.49	6460	-37.77	20230417	3775	6.49	20231026	7520	-46.54	20221223	595	575.63	20221214	0.49	N	021040	5000	542 억		19352	N	N	0	N	00	N
88	20231214	100324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-105	5	-2.52	153082910	37244	5.64	4170	4175	4055	5420	2920	4170	4110.27	0.18	0	6046	5390	4780	4390	3780	3390	5085	4085	543	1250	5000	2660	5	1	10852387	441	-6.87	0.66	12	0.34	-592.00	6115.00	7520	20221223	-45.94	3775	20231026	7.68	6460	-37.07	20230417	3775	7.68	20231026	7520	-45.94	20221223	595	583.19	20221214	0.49	N	021040	5000	542 억		19352	N	N	0	N	00	N
89	20231214	090314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-20	5	-0.48	23754620	5705	0.86	4170	4175	4115	5420	2920	4170	4163.82	0.18	0	733	5390	4780	4390	3780	3390	5085	4085	543	1250	5000	2660	5	1	10852387	450	-7.01	0.68	12	0.05	-592.00	6115.00	7520	20221223	-44.81	3775	20231026	9.93	6460	-35.76	20230417	3775	9.93	20231026	7520	-44.81	20221223	595	597.48	20221214	0.49	N	021040	5000	542 억		19352	N	N	0	N	00	N
90	20231213	160325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	205	2	5.17	3025978575	659839	17345.93	4125	5000	4000	5150	2780	3965	4586.73	0.21	0	-3444	4025	3995	3965	3935	3905	3980	3920	543	1185	5000	2530	5	1	10852387	453	-7.04	0.68	12	6.08	-592.00	6115.00	7520	20221223	-44.55	3775	20231026	10.46	6460	-35.45	20230417	3775	10.46	20231026	7520	-44.55	20221223	595	600.84	20221213	0.49	N	021040	5000	542 억		22798	N	N	0	N	00	N
91	20231213	150334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	125	2	3.15	2994754740	652319	17148.24	4125	5000	4000	5150	2780	3965	4590.94	0.21	0	-2890	4025	3995	3965	3935	3905	3980	3920	543	1185	5000	2530	5	1	10852387	444	-6.91	0.67	12	6.01	-592.00	6115.00	7520	20221223	-45.61	3775	20231026	8.34	6460	-36.69	20230417	3775	8.34	20231026	7520	-45.61	20221223	595	587.39	20221213	0.49	N	021040	5000	542 억		22798	N	N	0	N	00	N
92	20231213	140333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	315	2	7.94	2759006190	596443	15679.36	4125	5000	4120	5150	2780	3965	4625.77	0.21	0	-3140	4025	3995	3965	3935	3905	3980	3920	543	1185	5000	2530	5	1	10852387	464	-7.23	0.70	12	5.50	-592.00	6115.00	7520	20221223	-43.09	3775	20231026	13.38	6460	-33.75	20230417	3775	13.38	20231026	7520	-43.09	20221223	595	619.33	20221213	0.49	N	021040	5000	542 억		22798	N	N	0	N	00	N
93	20231213	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4555	590	2	14.88	2685574300	579821	15242.40	4125	5000	4120	5150	2780	3965	4631.73	0.21	0	-3129	4025	3995	3965	3935	3905	3980	3920	543	1185	5000	2530	5	1	10852387	494	-7.69	0.74	12	5.34	-592.00	6115.00	7520	20221223	-39.43	3775	20231026	20.66	6460	-29.49	20230417	3775	20.66	20231026	7520	-39.43	20221223	595	665.55	20221213	0.49	N	021040	5000	542 억		22798	N	N	0	N	00	N
94	20231213	120331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4495	530	2	13.37	2492740745	536793	14111.28	4125	5000	4120	5150	2780	3965	4643.77	0.21	0	-3020	4025	3995	3965	3935	3905	3980	3920	543	1185	5000	2530	5	1	10852387	488	-7.59	0.74	12	4.95	-592.00	6115.00	7520	20221223	-40.23	3775	20231026	19.07	6460	-30.42	20230417	3775	19.07	20231026	7520	-40.23	20221223	595	655.46	20221213	0.49	N	021040	5000	542 억		22798	N	N	0	N	00	N
95	20231213	110332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	510	2	12.86	2258656380	485292	12757.41	4125	5000	4120	5150	2780	3965	4654.22	0.21	0	-3116	4025	3995	3965	3935	3905	3980	3920	543	1185	5000	2530	5	1	10852387	486	-7.56	0.73	12	4.47	-592.00	6115.00	7520	20221223	-40.49	3775	20231026	18.54	6460	-30.73	20230417	3775	18.54	20231026	7520	-40.49	20221223	595	652.10	20221213	0.49	N	021040	5000	542 억		22798	N	N	0	N	00	N
96	20231213	100336	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	415	2	10.47	2002481155	428890	11274.71	4125	5000	4120	5150	2780	3965	4668.99	0.21	0	-2876	4025	3995	3965	3935	3905	3980	3920	543	1185	5000	2530	5	1	10852387	475	-7.40	0.72	12	3.95	-592.00	6115.00	7520	20221223	-41.76	3775	20231026	16.03	6460	-32.20	20230417	3775	16.03	20231026	7520	-41.76	20221223	595	636.13	20221213	0.49	N	021040	5000	542 억		22798	N	N	0	N	00	N
97	20231213	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	270	2	6.81	36155545	8635	227.00	4125	4235	4120	5150	2780	3965	4187.09	0.21	0	-248	4025	3995	3965	3935	3905	3980	3920	543	1185	5000	2530	5	1	10852387	460	-7.15	0.69	12	0.08	-592.00	6115.00	7520	20221223	-43.68	3775	20231026	12.19	6460	-34.44	20230417	3775	12.19	20231026	7520	-43.68	20221223	595	611.76	20221213	0.49	N	021040	5000	542 억		22798	N	N	0	N	00	N
98	20231212	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-30	5	-0.75	14999420	3792	59.89	3970	3995	3935	5190	2800	3995	3955.54	0.21	0	3	4028	4011	3978	3961	3928	4020	3970	543	1195	5000	2550	5	1	10852387	430	-6.70	0.65	12	0.03	-592.00	6115.00	7520	20221223	-47.27	3775	20231026	5.03	6460	-38.62	20230417	3775	5.03	20231026	7520	-47.27	20221223	595	566.39	20221212	0.49	N	021040	5000	542 억		22795	N	N	0	N	00	N
99	20231212	150323	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	0	3	0.00	14951840	3780	59.70	3970	3995	3935	5190	2800	3995	3955.51	0.21	0	3	4028	4011	3978	3961	3928	4020	3970	543	1195	5000	2550	5	1	10852387	434	-6.75	0.65	12	0.03	-592.00	6115.00	7520	20221223	-46.88	3775	20231026	5.83	6460	-38.16	20230417	3775	5.83	20231026	7520	-46.88	20221223	595	571.43	20221212	0.49	N	021040	5000	542 억		22795	N	N	0	N	00	N
100	20231212	140310	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-15	5	-0.38	13321975	3370	53.22	3970	3980	3935	5190	2800	3995	3953.11	0.21	0	1	4028	4011	3978	3961	3928	4020	3970	543	1195	5000	2550	5	1	10852387	432	-6.72	0.65	12	0.03	-592.00	6115.00	7520	20221223	-47.07	3775	20231026	5.43	6460	-38.39	20230417	3775	5.43	20231026	7520	-47.07	20221223	595	568.91	20221212	0.49	N	021040	5000	542 억		22795	N	N	0	N	00	N
101	20231212	130308	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-15	5	-0.38	13266255	3356	53.00	3970	3980	3935	5190	2800	3995	3953.00	0.21	0	1	4028	4011	3978	3961	3928	4020	3970	543	1195	5000	2550	5	1	10852387	432	-6.72	0.65	12	0.03	-592.00	6115.00	7520	20221223	-47.07	3775	20231026	5.43	6460	-38.39	20230417	3775	5.43	20231026	7520	-47.07	20221223	595	568.91	20221212	0.49	N	021040	5000	542 억		22795	N	N	0	N	00	N
102	20231212	120306	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-45	5	-1.13	12248625	3100	48.96	3970	3970	3935	5190	2800	3995	3951.17	0.21	0	1	4028	4011	3978	3961	3928	4020	3970	543	1195	5000	2550	5	1	10852387	429	-6.67	0.65	12	0.03	-592.00	6115.00	7520	20221223	-47.47	3775	20231026	4.64	6460	-38.85	20230417	3775	4.64	20231026	7520	-47.47	20221223	595	563.87	20221212	0.49	N	021040	5000	542 억		22795	N	N	0	N	00	N
103	20231212	110310	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-45	5	-1.13	4348625	1100	17.37	3970	3970	3935	5190	2800	3995	3953.30	0.21	0	1	4028	4011	3978	3961	3928	4020	3970	543	1195	5000	2550	5	1	10852387	429	-6.67	0.65	12	0.01	-592.00	6115.00	7520	20221223	-47.47	3775	20231026	4.64	6460	-38.85	20230417	3775	4.64	20231026	7520	-47.47	20221223	595	563.87	20221212	0.49	N	021040	5000	542 억		22795	N	N	0	N	00	N
104	20231212	100322	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-45	5	-1.13	1927275	487	7.69	3970	3970	3935	5190	2800	3995	3957.44	0.21	0	0	4028	4011	3978	3961	3928	4020	3970	543	1195	5000	2550	5	1	10852387	429	-6.67	0.65	12	0.00	-592.00	6115.00	7520	20221223	-47.47	3775	20231026	4.64	6460	-38.85	20230417	3775	4.64	20231026	7520	-47.47	20221223	595	563.87	20221212	0.49	N	021040	5000	542 억		22795	N	N	0	N	00	N
105	20231212	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-25	5	-0.63	420820	106	1.67	3970	3970	3970	5190	2800	3995	3970.00	0.21	0	0	4028	4011	3978	3961	3928	4020	3970	543	1195	5000	2550	5	1	10852387	431	-6.71	0.65	12	0.00	-592.00	6115.00	7520	20221223	-47.21	3775	20231026	5.17	6460	-38.54	20230417	3775	5.17	20231026	7520	-47.21	20221223	595	567.23	20221212	0.49	N	021040	5000	542 억		22795	N	N	0	N	00	N
106	20231211	160321	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	40	2	1.01	25047455	6332	75.90	3955	3995	3945	5140	2770	3955	3955.69	0.21	-6	-10	4081	4017	3986	3922	3891	4002	3907	543	1185	5000	2530	5	1	10852387	434	-6.75	0.65	12	0.06	-592.00	6115.00	7520	20221223	-46.88	3775	20231026	5.83	6460	-38.16	20230417	3775	5.83	20231026	7520	-46.88	20221223	595	571.43	20221212	0.49	N	021040	5000	542 억		22799	N	N	0	N	00	N
107	20231211	150319	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	30	2	0.76	25043460	6331	75.88	3955	3985	3945	5140	2770	3955	3955.69	0.21	-6	-10	4081	4017	3986	3922	3891	4002	3907	543	1185	5000	2530	5	1	10852387	432	-6.73	0.65	12	0.06	-592.00	6115.00	7520	20221223	-47.01	3775	20231026	5.56	6460	-38.31	20230417	3775	5.56	20231026	7520	-47.01	20221223	595	569.75	20221212	0.49	N	021040	5000	542 억		22799	N	N	0	N	00	N
108	20231211	140319	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	10	2	0.25	24238490	6129	73.46	3955	3985	3945	5140	2770	3955	3954.72	0.21	-6	-10	4081	4017	3986	3922	3891	4002	3907	543	1185	5000	2530	5	1	10852387	430	-6.70	0.65	12	0.06	-592.00	6115.00	7520	20221223	-47.27	3775	20231026	5.03	6460	-38.62	20230417	3775	5.03	20231026	7520	-47.27	20221223	595	566.39	20221212	0.49	N	021040	5000	542 억		22799	N	N	0	N	00	N
109	20231211	130320	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	25	2	0.63	23802170	6019	72.14	3955	3985	3945	5140	2770	3955	3954.51	0.21	-6	-10	4081	4017	3986	3922	3891	4002	3907	543	1185	5000	2530	5	1	10852387	432	-6.72	0.65	12	0.06	-592.00	6115.00	7520	20221223	-47.07	3775	20231026	5.43	6460	-38.39	20230417	3775	5.43	20231026	7520	-47.07	20221223	595	568.91	20221212	0.49	N	021040	5000	542 억		22799	N	N	0	N	00	N
110	20231211	120321	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	0	3	0.00	12909100	3265	39.13	3955	3955	3945	5140	2770	3955	3953.78	0.21	-6	-10	4081	4017	3986	3922	3891	4002	3907	543	1185	5000	2530	5	1	10852387	429	-6.68	0.65	12	0.03	-592.00	6115.00	7520	20221223	-47.41	3775	20231026	4.77	6460	-38.78	20230417	3775	4.77	20231026	7520	-47.41	20221223	595	564.71	20221212	0.49	N	021040	5000	542 억		22799	N	N	0	N	00	N
111	20231211	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	0	3	0.00	10117230	2559	30.67	3955	3955	3945	5140	2770	3955	3953.59	0.21	-6	-1	4081	4017	3986	3922	3891	4002	3907	543	1185	5000	2530	5	1	10852387	429	-6.68	0.65	12	0.02	-592.00	6115.00	7520	20221223	-47.41	3775	20231026	4.77	6460	-38.78	20230417	3775	4.77	20231026	7520	-47.41	20221223	595	564.71	20221212	0.49	N	021040	5000	542 억		22799	N	N	0	N	00	N
112	20231211	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-5	5	-0.13	7514905	1901	22.79	3955	3955	3945	5140	2770	3955	3953.13	0.21	-6	-1	4081	4017	3986	3922	3891	4002	3907	543	1185	5000	2530	5	1	10852387	429	-6.67	0.65	12	0.02	-592.00	6115.00	7520	20221223	-47.47	3775	20231026	4.64	6460	-38.85	20230417	3775	4.64	20231026	7520	-47.47	20221223	595	563.87	20221212	0.49	N	021040	5000	542 억		22799	N	N	0	N	00	N
113	20231211	090320	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	0	3	0.00	2835735	717	8.59	3955	3955	3955	5140	2770	3955	3955.00	0.21	-6	0	4081	4017	3986	3922	3891	4002	3907	543	1185	5000	2530	5	1	10852387	429	-6.68	0.65	12	0.01	-592.00	6115.00	7520	20221223	-47.41	3775	20231026	4.77	6460	-38.78	20230417	3775	4.77	20231026	7520	-47.41	20221223	595	564.71	20221212	0.49	N	021040	5000	542 억		22799	N	N	0	N	00	N
114	20231208	160316	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	-115	5	-2.83	33193075	8320	191.40	4020	4050	3955	5290	2850	4070	3989.55	0.21	0	6	4146	4107	4051	4012	3956	4080	3985	543	1220	5000	2600	5	1	10852387	429	-6.68	0.65	12	0.08	-592.00	6115.00	7520	20221223	-47.41	3775	20231026	4.77	6460	-38.78	20230417	3775	4.77	20231026	7520	-47.41	20221223	595	564.71	20221208	0.48	N	021040	5000	542 억		22799	N	N	0	N	00	N
115	20231208	150319	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-85	5	-2.09	28926675	7243	166.62	4020	4050	3960	5290	2850	4070	3993.74	0.21	0	327	4146	4107	4051	4012	3956	4080	3985	543	1220	5000	2600	5	1	10852387	432	-6.73	0.65	12	0.07	-592.00	6115.00	7520	20221223	-47.01	3775	20231026	5.56	6460	-38.31	20230417	3775	5.56	20231026	7520	-47.01	20221223	595	569.75	20221208	0.48	N	021040	5000	542 억		22799	N	N	0	N	00	N
116	20231208	140316	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-110	5	-2.70	22828735	5709	131.33	4020	4050	3960	5290	2850	4070	3998.73	0.21	0	327	4146	4107	4051	4012	3956	4080	3985	543	1220	5000	2600	5	1	10852387	430	-6.69	0.65	12	0.05	-592.00	6115.00	7520	20221223	-47.34	3775	20231026	4.90	6460	-38.70	20230417	3775	4.90	20231026	7520	-47.34	20221223	595	565.55	20221208	0.48	N	021040	5000	542 억		22799	N	N	0	N	00	N
117	20231208	130317	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-75	5	-1.84	12535935	3121	71.80	4020	4050	3995	5290	2850	4070	4016.64	0.21	0	321	4146	4107	4051	4012	3956	4080	3985	543	1220	5000	2600	5	1	10852387	434	-6.75	0.65	12	0.03	-592.00	6115.00	7520	20221223	-46.88	3775	20231026	5.83	6460	-38.16	20230417	3775	5.83	20231026	7520	-46.88	20221223	595	571.43	20221208	0.48	N	021040	5000	542 억		22799	N	N	0	N	00	N
118	20231208	120313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-65	5	-1.60	9551635	2375	54.64	4020	4050	4005	5290	2850	4070	4021.74	0.21	0	321	4146	4107	4051	4012	3956	4080	3985	543	1220	5000	2600	5	1	10852387	435	-6.77	0.65	12	0.02	-592.00	6115.00	7520	20221223	-46.74	3775	20231026	6.09	6460	-38.00	20230417	3775	6.09	20231026	7520	-46.74	20221223	595	573.11	20221208	0.48	N	021040	5000	542 억		22799	N	N	0	N	00	N
119	20231208	110312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-35	5	-0.86	4684285	1162	26.73	4020	4050	4020	5290	2850	4070	4031.23	0.21	0	324	4146	4107	4051	4012	3956	4080	3985	543	1220	5000	2600	5	1	10852387	438	-6.82	0.66	12	0.01	-592.00	6115.00	7520	20221223	-46.34	3775	20231026	6.89	6460	-37.54	20230417	3775	6.89	20231026	7520	-46.34	20221223	595	578.15	20221208	0.48	N	021040	5000	542 억		22799	N	N	0	N	00	N
120	20231208	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-30	5	-0.74	3790505	940	21.62	4020	4050	4020	5290	2850	4070	4032.45	0.21	0	322	4146	4107	4051	4012	3956	4080	3985	543	1220	5000	2600	5	1	10852387	438	-6.82	0.66	12	0.01	-592.00	6115.00	7520	20221223	-46.28	3775	20231026	7.02	6460	-37.46	20230417	3775	7.02	20231026	7520	-46.28	20221223	595	578.99	20221208	0.48	N	021040	5000	542 억		22799	N	N	0	N	00	N
121	20231208	090315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-50	5	-1.23	1515540	377	8.67	4020	4020	4020	5290	2850	4070	4020.00	0.21	0	322	4146	4107	4051	4012	3956	4080	3985	543	1220	5000	2600	5	1	10852387	436	-6.79	0.66	12	0.00	-592.00	6115.00	7520	20221223	-46.54	3775	20231026	6.49	6460	-37.77	20230417	3775	6.49	20231026	7520	-46.54	20221223	595	575.63	20221208	0.48	N	021040	5000	542 억		22799	N	N	0	N	00	N
122	20231207	160314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-20	5	-0.49	17506575	4347	61.88	4090	4090	3995	5310	2865	4090	4027.28	0.21	0	64	4150	4120	4075	4045	4000	4127	4052	543	1220	5000	2610	5	1	10852387	442	-6.88	0.67	12	0.04	-592.00	6115.00	7520	20221223	-45.88	3775	20231026	7.81	6460	-37.00	20230417	3775	7.81	20231026	7520	-45.88	20221223	595	584.03	20221207	0.48	N	021040	5000	542 억		22735	N	N	0	N	00	N
123	20231207	150316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-85	5	-2.08	17486230	4342	61.81	4090	4090	3995	5310	2865	4090	4027.23	0.21	0	64	4150	4120	4075	4045	4000	4127	4052	543	1220	5000	2610	5	1	10852387	435	-6.77	0.65	12	0.04	-592.00	6115.00	7520	20221223	-46.74	3775	20231026	6.09	6460	-38.00	20230417	3775	6.09	20231026	7520	-46.74	20221223	595	573.11	20221207	0.48	N	021040	5000	542 억		22735	N	N	0	N	00	N
124	20231207	140315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-25	5	-0.61	16069355	3989	56.78	4090	4090	3995	5310	2865	4090	4028.42	0.21	0	64	4150	4120	4075	4045	4000	4127	4052	543	1220	5000	2610	5	1	10852387	441	-6.87	0.66	12	0.04	-592.00	6115.00	7520	20221223	-45.94	3775	20231026	7.68	6460	-37.07	20230417	3775	7.68	20231026	7520	-45.94	20221223	595	583.19	20221207	0.48	N	021040	5000	542 억		22735	N	N	0	N	00	N
125	20231207	130314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-90	5	-2.20	12204145	3028	43.10	4090	4090	3995	5310	2865	4090	4030.43	0.21	0	62	4150	4120	4075	4045	4000	4127	4052	543	1220	5000	2610	5	1	10852387	434	-6.76	0.65	12	0.03	-592.00	6115.00	7520	20221223	-46.81	3775	20231026	5.96	6460	-38.08	20230417	3775	5.96	20231026	7520	-46.81	20221223	595	572.27	20221207	0.48	N	021040	5000	542 억		22735	N	N	0	N	00	N
126	20231207	120315	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-95	5	-2.32	11904145	2953	42.04	4090	4090	3995	5310	2865	4090	4031.20	0.21	0	51	4150	4120	4075	4045	4000	4127	4052	543	1220	5000	2610	5	1	10852387	434	-6.75	0.65	12	0.03	-592.00	6115.00	7520	20221223	-46.88	3775	20231026	5.83	6460	-38.16	20230417	3775	5.83	20231026	7520	-46.88	20221223	595	571.43	20221207	0.48	N	021040	5000	542 억		22735	N	N	0	N	00	N
127	20231207	110312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-85	5	-2.08	9331865	2310	32.88	4090	4090	4000	5310	2865	4090	4039.77	0.21	0	39	4150	4120	4075	4045	4000	4127	4052	543	1220	5000	2610	5	1	10852387	435	-6.77	0.65	12	0.02	-592.00	6115.00	7520	20221223	-46.74	3775	20231026	6.09	6460	-38.00	20230417	3775	6.09	20231026	7520	-46.74	20221223	595	573.11	20221207	0.48	N	021040	5000	542 억		22735	N	N	0	N	00	N
128	20231207	100313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-35	5	-0.86	3481640	854	12.16	4090	4090	4055	5310	2865	4090	4076.86	0.21	0	19	4150	4120	4075	4045	4000	4127	4052	543	1220	5000	2610	5	1	10852387	440	-6.85	0.66	12	0.01	-592.00	6115.00	7520	20221223	-46.08	3775	20231026	7.42	6460	-37.23	20230417	3775	7.42	20231026	7520	-46.08	20221223	595	581.51	20221207	0.48	N	021040	5000	542 억		22735	N	N	0	N	00	N
129	20231207	090315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	0	3	0.00	1578740	386	5.49	4090	4090	4090	5310	2865	4090	4090.00	0.21	0	0	4150	4120	4075	4045	4000	4127	4052	543	1220	5000	2610	5	1	10852387	444	-6.91	0.67	12	0.00	-592.00	6115.00	7520	20221223	-45.61	3775	20231026	8.34	6460	-36.69	20230417	3775	8.34	20231026	7520	-45.61	20221223	595	587.39	20221207	0.48	N	021040	5000	542 억		22735	N	N	0	N	00	N
130	20231206	160309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-40	5	-0.97	28525910	7025	273.56	4090	4105	4030	5360	2895	4130	4060.63	0.21	0	-2	4180	4155	4105	4080	4030	4167	4092	543	1230	5000	2640	5	1	10852387	444	-6.91	0.67	12	0.06	-592.00	6115.00	7520	20221223	-45.61	3775	20231026	8.34	6460	-36.69	20230417	3775	8.34	20231026	7520	-45.61	20221223	595	587.39	20221206	0.48	N	021040	5000	542 억		22737	N	N	0	N	00	N
131	20231206	150315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-60	5	-1.45	25349130	6248	243.30	4090	4105	4030	5360	2895	4130	4057.16	0.21	0	24	4180	4155	4105	4080	4030	4167	4092	543	1230	5000	2640	5	1	10852387	442	-6.88	0.67	12	0.06	-592.00	6115.00	7520	20221223	-45.88	3775	20231026	7.81	6460	-37.00	20230417	3775	7.81	20231026	7520	-45.88	20221223	595	584.03	20221206	0.48	N	021040	5000	542 억		22737	N	N	0	N	00	N
132	20231206	140314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-40	5	-0.97	22703695	5598	217.99	4090	4105	4030	5360	2895	4130	4055.68	0.21	0	40	4180	4155	4105	4080	4030	4167	4092	543	1230	5000	2640	5	1	10852387	444	-6.91	0.67	12	0.05	-592.00	6115.00	7520	20221223	-45.61	3775	20231026	8.34	6460	-36.69	20230417	3775	8.34	20231026	7520	-45.61	20221223	595	587.39	20221206	0.48	N	021040	5000	542 억		22737	N	N	0	N	00	N
133	20231206	130312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-95	5	-2.30	21777285	5371	209.15	4090	4105	4030	5360	2895	4130	4054.61	0.21	0	69	4180	4155	4105	4080	4030	4167	4092	543	1230	5000	2640	5	1	10852387	438	-6.82	0.66	12	0.05	-592.00	6115.00	7520	20221223	-46.34	3775	20231026	6.89	6460	-37.54	20230417	3775	6.89	20231026	7520	-46.34	20221223	595	578.15	20221206	0.48	N	021040	5000	542 억		22737	N	N	0	N	00	N
134	20231206	120310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-95	5	-2.30	19884915	4902	190.89	4090	4105	4030	5360	2895	4130	4056.49	0.21	0	78	4180	4155	4105	4080	4030	4167	4092	543	1230	5000	2640	5	1	10852387	438	-6.82	0.66	12	0.05	-592.00	6115.00	7520	20221223	-46.34	3775	20231026	6.89	6460	-37.54	20230417	3775	6.89	20231026	7520	-46.34	20221223	595	578.15	20221206	0.48	N	021040	5000	542 억		22737	N	N	0	N	00	N
135	20231206	110315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-95	5	-2.30	8199035	2006	78.12	4090	4105	4030	5360	2895	4130	4087.26	0.21	0	-1	4180	4155	4105	4080	4030	4167	4092	543	1230	5000	2640	5	1	10852387	438	-6.82	0.66	12	0.02	-592.00	6115.00	7520	20221223	-46.34	3775	20231026	6.89	6460	-37.54	20230417	3775	6.89	20231026	7520	-46.34	20221223	595	578.15	20221206	0.48	N	021040	5000	542 억		22737	N	N	0	N	00	N
136	20231206	100312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-40	5	-0.97	1559760	381	14.84	4090	4105	4090	5360	2895	4130	4093.86	0.21	0	-1	4180	4155	4105	4080	4030	4167	4092	543	1230	5000	2640	5	1	10852387	444	-6.91	0.67	12	0.00	-592.00	6115.00	7520	20221223	-45.61	3775	20231026	8.34	6460	-36.69	20230417	3775	8.34	20231026	7520	-45.61	20221223	595	587.39	20221206	0.48	N	021040	5000	542 억		22737	N	N	0	N	00	N
137	20231206	090313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-40	5	-0.97	274030	67	2.61	4090	4090	4090	5360	2895	4130	4090.00	0.21	0	0	4180	4155	4105	4080	4030	4167	4092	543	1230	5000	2640	5	1	10852387	444	-6.91	0.67	12	0.00	-592.00	6115.00	7520	20221223	-45.61	3775	20231026	8.34	6460	-36.69	20230417	3775	8.34	20231026	7520	-45.61	20221223	595	587.39	20221206	0.48	N	021040	5000	542 억		22737	N	N	0	N	00	N
138	20231205	160313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	0	3	0.00	10557070	2568	59.09	4130	4130	4055	5360	2895	4130	4111.01	0.21	0	26	4253	4191	4123	4061	3993	4222	4092	543	1230	5000	2640	5	1	10852387	448	-6.98	0.68	12	0.02	-592.00	6115.00	7520	20221223	-45.08	3775	20231026	9.40	6460	-36.07	20230417	3775	9.40	20231026	7520	-45.08	20221223	595	594.12	20221205	0.48	N	021040	5000	542 억		22711	N	N	0	N	00	N
139	20231205	150312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	0	3	0.00	9937570	2418	55.64	4130	4130	4055	5360	2895	4130	4109.83	0.21	0	26	4253	4191	4123	4061	3993	4222	4092	543	1230	5000	2640	5	1	10852387	448	-6.98	0.68	12	0.02	-592.00	6115.00	7520	20221223	-45.08	3775	20231026	9.40	6460	-36.07	20230417	3775	9.40	20231026	7520	-45.08	20221223	595	594.12	20221205	0.48	N	021040	5000	542 억		22711	N	N	0	N	00	N
140	20231205	140313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-40	5	-0.97	9410425	2289	52.67	4130	4130	4090	5360	2895	4130	4111.15	0.21	0	23	4253	4191	4123	4061	3993	4222	4092	543	1230	5000	2640	5	1	10852387	444	-6.91	0.67	12	0.02	-592.00	6115.00	7520	20221223	-45.61	3775	20231026	8.34	6460	-36.69	20230417	3775	8.34	20231026	7520	-45.61	20221223	595	587.39	20221205	0.48	N	021040	5000	542 억		22711	N	N	0	N	00	N
141	20231205	130314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-30	5	-0.73	8947940	2176	50.07	4130	4130	4090	5360	2895	4130	4112.10	0.21	0	23	4253	4191	4123	4061	3993	4222	4092	543	1230	5000	2640	5	1	10852387	445	-6.93	0.67	12	0.02	-592.00	6115.00	7520	20221223	-45.48	3775	20231026	8.61	6460	-36.53	20230417	3775	8.61	20231026	7520	-45.48	20221223	595	589.08	20221205	0.48	N	021040	5000	542 억		22711	N	N	0	N	00	N
142	20231205	120311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-40	5	-0.97	7676940	1866	42.94	4130	4130	4090	5360	2895	4130	4114.12	0.21	0	23	4253	4191	4123	4061	3993	4222	4092	543	1230	5000	2640	5	1	10852387	444	-6.91	0.67	12	0.02	-592.00	6115.00	7520	20221223	-45.61	3775	20231026	8.34	6460	-36.69	20230417	3775	8.34	20231026	7520	-45.61	20221223	595	587.39	20221205	0.48	N	021040	5000	542 억		22711	N	N	0	N	00	N
143	20231205	110311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-40	5	-0.97	7676940	1866	42.94	4130	4130	4090	5360	2895	4130	4114.12	0.21	0	23	4253	4191	4123	4061	3993	4222	4092	543	1230	5000	2640	5	1	10852387	444	-6.91	0.67	12	0.02	-592.00	6115.00	7520	20221223	-45.61	3775	20231026	8.34	6460	-36.69	20230417	3775	8.34	20231026	7520	-45.61	20221223	595	587.39	20221205	0.48	N	021040	5000	542 억		22711	N	N	0	N	00	N
144	20231205	100311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-40	5	-0.97	7554240	1836	42.25	4130	4130	4090	5360	2895	4130	4114.51	0.21	0	23	4253	4191	4123	4061	3993	4222	4092	543	1230	5000	2640	5	1	10852387	444	-6.91	0.67	12	0.02	-592.00	6115.00	7520	20221223	-45.61	3775	20231026	8.34	6460	-36.69	20230417	3775	8.34	20231026	7520	-45.61	20221223	595	587.39	20221205	0.48	N	021040	5000	542 억		22711	N	N	0	N	00	N
145	20231205	090309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	0	3	0.00	1557010	377	8.67	4130	4130	4130	5360	2895	4130	4130.00	0.21	0	0	4253	4191	4123	4061	3993	4222	4092	543	1230	5000	2640	5	1	10852387	448	-6.98	0.68	12	0.00	-592.00	6115.00	7520	20221223	-45.08	3775	20231026	9.40	6460	-36.07	20230417	3775	9.40	20231026	7520	-45.08	20221223	595	594.12	20221205	0.48	N	021040	5000	542 억		22711	N	N	0	N	00	N
146	20231204	160311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	30	2	0.73	17826825	4346	172.05	4095	4185	4055	5330	2870	4100	4101.89	0.21	0	-5	4123	4111	4088	4076	4053	4117	4082	543	1230	5000	2620	5	1	10852387	448	-6.98	0.68	12	0.04	-592.00	6115.00	7520	20221223	-45.08	3775	20231026	9.40	6460	-36.07	20230417	3775	9.40	20231026	7520	-45.08	20221223	595	594.12	20221205	0.48	N	021040	5000	542 억		22716	N	N	0	N	00	N
147	20231204	150313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	35	2	0.85	17434475	4251	168.29	4095	4185	4055	5330	2870	4100	4101.26	0.21	0	-5	4123	4111	4088	4076	4053	4117	4082	543	1230	5000	2620	5	1	10852387	449	-6.98	0.68	12	0.04	-592.00	6115.00	7520	20221223	-45.01	3775	20231026	9.54	6460	-35.99	20230417	3775	9.54	20231026	7520	-45.01	20221223	595	594.96	20221205	0.48	N	021040	5000	542 억		22716	N	N	0	N	00	N
148	20231204	140310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	10	2	0.24	16260135	3967	157.05	4095	4185	4055	5330	2870	4100	4098.85	0.21	0	-5	4123	4111	4088	4076	4053	4117	4082	543	1230	5000	2620	5	1	10852387	446	-6.94	0.67	12	0.04	-592.00	6115.00	7520	20221223	-45.35	3775	20231026	8.87	6460	-36.38	20230417	3775	8.87	20231026	7520	-45.35	20221223	595	590.76	20221205	0.48	N	021040	5000	542 억		22716	N	N	0	N	00	N
149	20231204	130310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-45	5	-1.10	8932475	2194	86.86	4095	4100	4055	5330	2870	4100	4071.32	0.21	0	20	4123	4111	4088	4076	4053	4117	4082	543	1230	5000	2620	5	1	10852387	440	-6.85	0.66	12	0.02	-592.00	6115.00	7520	20221223	-46.08	3775	20231026	7.42	6460	-37.23	20230417	3775	7.42	20231026	7520	-46.08	20221223	595	581.51	20221205	0.48	N	021040	5000	542 억		22716	N	N	0	N	00	N
150	20231204	120310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-40	5	-0.98	7561885	1856	73.48	4095	4100	4060	5330	2870	4100	4074.29	0.21	0	20	4123	4111	4088	4076	4053	4117	4082	543	1230	5000	2620	5	1	10852387	441	-6.86	0.66	12	0.02	-592.00	6115.00	7520	20221223	-46.01	3775	20231026	7.55	6460	-37.15	20230417	3775	7.55	20231026	7520	-46.01	20221223	595	582.35	20221205	0.48	N	021040	5000	542 억		22716	N	N	0	N	00	N
151	20231204	110310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-20	5	-0.49	3832280	939	37.17	4095	4100	4065	5330	2870	4100	4081.24	0.21	0	1	4123	4111	4088	4076	4053	4117	4082	543	1230	5000	2620	5	1	10852387	443	-6.89	0.67	12	0.01	-592.00	6115.00	7520	20221223	-45.74	3775	20231026	8.08	6460	-36.84	20230417	3775	8.08	20231026	7520	-45.74	20221223	595	585.71	20221205	0.48	N	021040	5000	542 억		22716	N	N	0	N	00	N
152	20231204	100310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	0	3	0.00	877910	215	8.51	4095	4100	4075	5330	2870	4100	4083.30	0.21	0	-1	4123	4111	4088	4076	4053	4117	4082	543	1230	5000	2620	5	1	10852387	445	-6.93	0.67	12	0.00	-592.00	6115.00	7520	20221223	-45.48	3775	20231026	8.61	6460	-36.53	20230417	3775	8.61	20231026	7520	-45.48	20221223	595	589.08	20221205	0.48	N	021040	5000	542 억		22716	N	N	0	N	00	N
153	20231204	090310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-5	5	-0.12	40950	10	0.40	4095	4095	4095	5330	2870	4100	4095.00	0.21	0	0	4123	4111	4088	4076	4053	4117	4082	543	1230	5000	2620	5	1	10852387	444	-6.92	0.67	12	0.00	-592.00	6115.00	7520	20221223	-45.55	3775	20231026	8.48	6460	-36.61	20230417	3775	8.48	20231026	7520	-45.55	20221223	595	588.24	20221205	0.48	N	021040	5000	542 억		22716	N	N	0	N	00	N
154	20231201	160310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	0	3	0.00	9828785	2403	124.77	4090	4100	4065	5330	2870	4100	4090.21	0.21	0	1	4216	4157	4091	4032	3966	4187	4062	543	1230	5000	2620	5	1	10852387	445	-6.93	0.67	12	0.02	-592.00	6115.00	7520	20221223	-45.48	3775	20231026	8.61	6460	-36.53	20230417	3775	8.61	20231026	7520	-45.48	20221223	595	589.08	20221201	0.48	N	021040	5000	542 억		22715	N	N	0	N	00	N
155	20231201	150310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	-25	5	-0.61	9591325	2345	121.75	4090	4100	4065	5330	2870	4100	4090.12	0.21	0	1	4216	4157	4091	4032	3966	4187	4062	543	1230	5000	2620	5	1	10852387	442	-6.88	0.67	12	0.02	-592.00	6115.00	7520	20221223	-45.81	3775	20231026	7.95	6460	-36.92	20230417	3775	7.95	20231026	7520	-45.81	20221223	595	584.87	20221201	0.48	N	021040	5000	542 억		22715	N	N	0	N	00	N
156	20231201	140310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-5	5	-0.12	8235995	2012	104.47	4090	4100	4070	5330	2870	4100	4093.44	0.21	0	0	4216	4157	4091	4032	3966	4187	4062	543	1230	5000	2620	5	1	10852387	444	-6.92	0.67	12	0.02	-592.00	6115.00	7520	20221223	-45.55	3775	20231026	8.48	6460	-36.61	20230417	3775	8.48	20231026	7520	-45.55	20221223	595	588.24	20221201	0.48	N	021040	5000	542 억		22715	N	N	0	N	00	N
157	20231201	130309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-5	5	-0.12	8235995	2012	104.47	4090	4100	4070	5330	2870	4100	4093.44	0.21	0	0	4216	4157	4091	4032	3966	4187	4062	543	1230	5000	2620	5	1	10852387	444	-6.92	0.67	12	0.02	-592.00	6115.00	7520	20221223	-45.55	3775	20231026	8.48	6460	-36.61	20230417	3775	8.48	20231026	7520	-45.55	20221223	595	588.24	20221201	0.48	N	021040	5000	542 억		22715	N	N	0	N	00	N
158	20231201	120311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	0	3	0.00	6374670	1556	80.79	4090	4100	4070	5330	2870	4100	4096.83	0.21	0	0	4216	4157	4091	4032	3966	4187	4062	543	1230	5000	2620	5	1	10852387	445	-6.93	0.67	12	0.01	-592.00	6115.00	7520	20221223	-45.48	3775	20231026	8.61	6460	-36.53	20230417	3775	8.61	20231026	7520	-45.48	20221223	595	589.08	20221201	0.48	N	021040	5000	542 억		22715	N	N	0	N	00	N
159	20231201	110310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-30	5	-0.73	3826890	934	48.49	4090	4100	4070	5330	2870	4100	4097.31	0.21	0	0	4216	4157	4091	4032	3966	4187	4062	543	1230	5000	2620	5	1	10852387	442	-6.88	0.67	12	0.01	-592.00	6115.00	7520	20221223	-45.88	3775	20231026	7.81	6460	-37.00	20230417	3775	7.81	20231026	7520	-45.88	20221223	595	584.03	20221201	0.48	N	021040	5000	542 억		22715	N	N	0	N	00	N
160	20231201	100311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-10	5	-0.24	1540220	376	19.52	4090	4100	4090	5330	2870	4100	4096.33	0.21	0	0	4216	4157	4091	4032	3966	4187	4062	543	1230	5000	2620	5	1	10852387	444	-6.91	0.67	12	0.00	-592.00	6115.00	7520	20221223	-45.61	3775	20231026	8.34	6460	-36.69	20230417	3775	8.34	20231026	7520	-45.61	20221223	595	587.39	20221201	0.48	N	021040	5000	542 억		22715	N	N	0	N	00	N
161	20231201	090307	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	0	3	0.00	516220	126	6.54	4090	4100	4090	5330	2870	4100	4096.98	0.21	0	0	4216	4157	4091	4032	3966	4187	4062	543	1230	5000	2620	5	1	10852387	445	-6.93	0.67	12	0.00	-592.00	6115.00	7520	20221223	-45.48	3775	20231026	8.61	6460	-36.53	20230417	3775	8.61	20231026	7520	-45.48	20221223	595	589.08	20221201	0.48	N	021040	5000	542 억		22715	N	N	0	N	00	N