KissMeData/048470/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	160542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	405	2	10.99	39326226620	9564468	336.07	3680	4550	3660	4790	2580	3685	4116.34	0.64	-30384	-32670	4371	4027	3826	3482	3281	3927	3382	50	1105	500	2650	5	1	10000000	409	-8.91	0.57	12	95.64	-459.00	7173.00	4950	20230330	-17.37	3310	20231020	23.56	4950	-17.37	20230330	3310	23.56	20231020	4950	-17.37	20230330	3310	23.56	20231020	4.49	N	048470	500	50 억		64371	N	N	0	N	00	N
3	20231229	150539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	405	2	10.99	39326226620	9564468	336.07	3680	4550	3660	4790	2580	3685	4116.34	0.64	-30384	-32670	4371	4027	3826	3482	3281	3927	3382	50	1105	500	2650	5	1	10000000	409	-8.91	0.57	12	95.64	-459.00	7173.00	4950	20230330	-17.37	3310	20231020	23.56	4950	-17.37	20230330	3310	23.56	20231020	4950	-17.37	20230330	3310	23.56	20231020	4.49	N	048470	500	50 억		64371	N	N	0	N	00	N
4	20231229	140539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	405	2	10.99	39326226620	9564468	336.07	3680	4550	3660	4790	2580	3685	4116.34	0.64	-30384	-32670	4371	4027	3826	3482	3281	3927	3382	50	1105	500	2650	5	1	10000000	409	-8.91	0.57	12	95.64	-459.00	7173.00	4950	20230330	-17.37	3310	20231020	23.56	4950	-17.37	20230330	3310	23.56	20231020	4950	-17.37	20230330	3310	23.56	20231020	4.49	N	048470	500	50 억		64371	N	N	0	N	00	N
5	20231229	130539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	405	2	10.99	39326226620	9564468	336.07	3680	4550	3660	4790	2580	3685	4116.34	0.64	-30384	-32670	4371	4027	3826	3482	3281	3927	3382	50	1105	500	2650	5	1	10000000	409	-8.91	0.57	12	95.64	-459.00	7173.00	4950	20230330	-17.37	3310	20231020	23.56	4950	-17.37	20230330	3310	23.56	20231020	4950	-17.37	20230330	3310	23.56	20231020	4.49	N	048470	500	50 억		64371	N	N	0	N	00	N
6	20231229	120539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	405	2	10.99	39326226620	9564468	336.07	3680	4550	3660	4790	2580	3685	4116.34	0.64	-30384	-32670	4371	4027	3826	3482	3281	3927	3382	50	1105	500	2650	5	1	10000000	409	-8.91	0.57	12	95.64	-459.00	7173.00	4950	20230330	-17.37	3310	20231020	23.56	4950	-17.37	20230330	3310	23.56	20231020	4950	-17.37	20230330	3310	23.56	20231020	4.49	N	048470	500	50 억		64371	N	N	0	N	00	N
7	20231229	110517	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	405	2	10.99	39326226620	9564468	336.07	3680	4550	3660	4790	2580	3685	4116.34	0.64	-30384	-32670	4371	4027	3826	3482	3281	3927	3382	50	1105	500	2650	5	1	10000000	409	-8.91	0.57	12	95.64	-459.00	7173.00	4950	20230330	-17.37	3310	20231020	23.56	4950	-17.37	20230330	3310	23.56	20231020	4950	-17.37	20230330	3310	23.56	20231020	4.49	N	048470	500	50 억		64371	N	N	0	N	00	N
8	20231229	100522	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	405	2	10.99	39326226620	9564468	336.07	3680	4550	3660	4790	2580	3685	4116.34	0.64	-30384	-32670	4371	4027	3826	3482	3281	3927	3382	50	1105	500	2650	5	1	10000000	409	-8.91	0.57	12	95.64	-459.00	7173.00	4950	20230330	-17.37	3310	20231020	23.56	4950	-17.37	20230330	3310	23.56	20231020	4950	-17.37	20230330	3310	23.56	20231020	4.49	N	048470	500	50 억		64371	N	N	0	N	00	N
9	20231229	090522	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	405	2	10.99	39326226620	9564468	336.07	3680	4550	3660	4790	2580	3685	4116.34	0.64	-30384	-32670	4371	4027	3826	3482	3281	3927	3382	50	1105	500	2650	5	1	10000000	409	-8.91	0.57	12	95.64	-459.00	7173.00	4950	20230330	-17.37	3310	20231020	23.56	4950	-17.37	20230330	3310	23.56	20231020	4950	-17.37	20230330	3310	23.56	20231020	4.49	N	048470	500	50 억		64371	N	N	0	N	00	N
10	20231228	160516	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	405	2	10.99	37868652115	9199852	323.26	3680	4550	3660	4790	2580	3685	4116.34	0.95	0	-32670	4371	4027	3826	3482	3281	3927	3382	50	1105	500	2650	5	1	10000000	409	-8.91	0.57	12	92.00	-459.00	7173.00	4950	20230330	-17.37	3310	20231020	23.56	4950	-17.37	20230330	3310	23.56	20231020	4950	-17.37	20230330	3310	23.56	20231020	4.49	N	048470	500	50 억		94755	N	N	0	N	00	N
11	20231228	150522	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	495	2	13.43	19966651405	5095959	179.06	3680	4195	3660	4790	2580	3685	3918.20	0.95	0	-7281	4371	4027	3826	3482	3281	3927	3382	50	1105	500	2650	5	1	10000000	418	-9.11	0.58	12	50.96	-459.00	7173.00	4950	20230330	-15.56	3310	20231020	26.28	4950	-15.56	20230330	3310	26.28	20231020	4950	-15.56	20230330	3310	26.28	20231020	4.49	N	048470	500	50 억		94755	N	N	0	N	00	N
12	20231228	140516	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	125	2	3.39	12002581290	3084749	108.39	3680	4090	3660	4790	2580	3685	3891.03	0.95	0	-35343	4371	4027	3826	3482	3281	3927	3382	50	1105	500	2650	5	1	10000000	381	-8.30	0.53	12	30.85	-459.00	7173.00	4950	20230330	-23.03	3310	20231020	15.11	4950	-23.03	20230330	3310	15.11	20231020	4950	-23.03	20230330	3310	15.11	20231020	4.49	N	048470	500	50 억		94755	N	N	0	N	00	N
13	20231228	130517	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	130	2	3.53	10342276500	2650816	93.14	3680	4090	3660	4790	2580	3685	3901.66	0.95	0	-35012	4371	4027	3826	3482	3281	3927	3382	50	1105	500	2650	5	1	10000000	382	-8.31	0.53	12	26.51	-459.00	7173.00	4950	20230330	-22.93	3310	20231020	15.26	4950	-22.93	20230330	3310	15.26	20231020	4950	-22.93	20230330	3310	15.26	20231020	4.49	N	048470	500	50 억		94755	N	N	0	N	00	N
14	20231228	120519	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	65	2	1.76	2759471430	726118	25.51	3680	3920	3660	4790	2580	3685	3800.52	0.95	0	-25497	4371	4027	3826	3482	3281	3927	3382	50	1105	500	2650	5	1	10000000	375	-8.17	0.52	12	7.26	-459.00	7173.00	4950	20230330	-24.24	3310	20231020	13.29	4950	-24.24	20230330	3310	13.29	20231020	4950	-24.24	20230330	3310	13.29	20231020	4.49	N	048470	500	50 억		94755	N	N	0	N	00	N
15	20231228	110518	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	100	2	2.71	2525592355	663602	23.32	3680	3920	3660	4790	2580	3685	3806.13	0.95	0	-28520	4371	4027	3826	3482	3281	3927	3382	50	1105	500	2650	5	1	10000000	379	-8.25	0.53	12	6.64	-459.00	7173.00	4950	20230330	-23.54	3310	20231020	14.35	4950	-23.54	20230330	3310	14.35	20231020	4950	-23.54	20230330	3310	14.35	20231020	4.49	N	048470	500	50 억		94755	N	N	0	N	00	N
16	20231228	100516	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	80	2	2.17	650458160	174269	6.12	3680	3780	3660	4790	2580	3685	3732.87	0.95	0	16838	4371	4027	3826	3482	3281	3927	3382	50	1105	500	2650	5	1	10000000	377	-8.20	0.52	12	1.74	-459.00	7173.00	4950	20230330	-23.94	3310	20231020	13.75	4950	-23.94	20230330	3310	13.75	20231020	4950	-23.94	20230330	3310	13.75	20231020	4.49	N	048470	500	50 억		94755	N	N	0	N	00	N
17	20231228	090516	57	100.00	KOSDAQ		금속	N	N	N	N		N	3710	25	2	0.68	131429385	35676	1.25	3680	3730	3660	4790	2580	3685	3683.93	0.95	0	12511	4371	4027	3826	3482	3281	3927	3382	50	1105	500	2650	5	1	10000000	371	-8.08	0.52	12	0.36	-459.00	7173.00	4950	20230330	-25.05	3310	20231020	12.08	4950	-25.05	20230330	3310	12.08	20231020	4950	-25.05	20230330	3310	12.08	20231020	4.49	N	048470	500	50 억		94755	N	N	0	N	00	N
18	20231227	160513	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	-15	5	-0.41	11025128475	2827500	96.00	3755	4170	3625	4810	2590	3700	3899.58	0.76	0	19085	4410	4055	3835	3480	3260	3945	3370	50	1110	500	2660	5	1	10000000	369	-8.03	0.51	12	28.28	-459.00	7173.00	4950	20230330	-25.56	3310	20231020	11.33	4950	-25.56	20230330	3310	11.33	20231020	4950	-25.56	20230330	3310	11.33	20231020	4.22	N	048470	500	50 억		76098	N	N	0	N	00	N
19	20231227	150520	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	-15	5	-0.41	10801916500	2766976	93.94	3755	4170	3625	4810	2590	3700	3903.87	0.76	0	-1783	4410	4055	3835	3480	3260	3945	3370	50	1110	500	2660	5	1	10000000	369	-8.03	0.51	12	27.67	-459.00	7173.00	4950	20230330	-25.56	3310	20231020	11.33	4950	-25.56	20230330	3310	11.33	20231020	4950	-25.56	20230330	3310	11.33	20231020	4.22	N	048470	500	50 억		76098	N	N	0	N	00	N
20	20231227	140518	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	-50	5	-1.35	1013215685	275807	9.36	3755	3770	3625	4810	2590	3700	3673.64	0.76	0	-10595	4410	4055	3835	3480	3260	3945	3370	50	1110	500	2660	5	1	10000000	365	-7.95	0.51	12	2.76	-459.00	7173.00	4950	20230330	-26.26	3310	20231020	10.27	4950	-26.26	20230330	3310	10.27	20231020	4950	-26.26	20230330	3310	10.27	20231020	4.22	N	048470	500	50 억		76098	N	N	0	N	00	N
21	20231227	130514	57	100.00	KOSDAQ		금속	N	N	N	N		N	3655	-45	5	-1.22	955836690	260115	8.83	3755	3770	3625	4810	2590	3700	3674.67	0.76	0	-9784	4410	4055	3835	3480	3260	3945	3370	50	1110	500	2660	5	1	10000000	366	-7.96	0.51	12	2.60	-459.00	7173.00	4950	20230330	-26.16	3310	20231020	10.42	4950	-26.16	20230330	3310	10.42	20231020	4950	-26.16	20230330	3310	10.42	20231020	4.22	N	048470	500	50 억		76098	N	N	0	N	00	N
22	20231227	120514	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	-65	5	-1.76	899664285	244718	8.31	3755	3770	3625	4810	2590	3700	3676.33	0.76	0	-9803	4410	4055	3835	3480	3260	3945	3370	50	1110	500	2660	5	1	10000000	364	-7.92	0.51	12	2.45	-459.00	7173.00	4950	20230330	-26.57	3310	20231020	9.82	4950	-26.57	20230330	3310	9.82	20231020	4950	-26.57	20230330	3310	9.82	20231020	4.22	N	048470	500	50 억		76098	N	N	0	N	00	N
23	20231227	110517	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	-55	5	-1.49	802736170	218058	7.40	3755	3770	3630	4810	2590	3700	3681.30	0.76	0	-2377	4410	4055	3835	3480	3260	3945	3370	50	1110	500	2660	5	1	10000000	365	-7.94	0.51	12	2.18	-459.00	7173.00	4950	20230330	-26.36	3310	20231020	10.12	4950	-26.36	20230330	3310	10.12	20231020	4950	-26.36	20230330	3310	10.12	20231020	4.22	N	048470	500	50 억		76098	N	N	0	N	00	N
24	20231227	100518	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	-40	5	-1.08	730482775	198262	6.73	3755	3770	3630	4810	2590	3700	3684.43	0.76	0	-37	4410	4055	3835	3480	3260	3945	3370	50	1110	500	2660	5	1	10000000	366	-7.97	0.51	12	1.98	-459.00	7173.00	4950	20230330	-26.06	3310	20231020	10.57	4950	-26.06	20230330	3310	10.57	20231020	4950	-26.06	20230330	3310	10.57	20231020	4.22	N	048470	500	50 억		76098	N	N	0	N	00	N
25	20231227	090518	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	30	2	0.81	192210305	51395	1.74	3755	3770	3705	4810	2590	3700	3739.86	0.76	0	-6192	4410	4055	3835	3480	3260	3945	3370	50	1110	500	2660	5	1	10000000	373	-8.13	0.52	12	0.51	-459.00	7173.00	4950	20230330	-24.65	3310	20231020	12.69	4950	-24.65	20230330	3310	12.69	20231020	4950	-24.65	20230330	3310	12.69	20231020	4.22	N	048470	500	50 억		76098	N	N	0	N	00	N
26	20231226	160519	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	-110	5	-2.89	10881750120	2806211	83.48	3710	4190	3615	4950	2670	3810	3877.87	1.27	0	-50670	4483	4146	3958	3621	3433	4052	3527	50	1140	500	2740	5	1	10000000	370	-8.06	0.52	12	28.06	-459.00	7173.00	4950	20230330	-25.25	3310	20231020	11.78	4950	-25.25	20230330	3310	11.78	20231020	4950	-25.25	20230330	3310	11.78	20231020	2.24	N	048470	500	50 억		126918	N	N	0	N	00	N
27	20231226	150516	57	100.00	KOSDAQ		금속	N	N	N	N		N	3665	-145	5	-3.81	10417336365	2679472	79.71	3710	4190	3615	4950	2670	3810	3887.83	1.27	0	-70563	4483	4146	3958	3621	3433	4052	3527	50	1140	500	2740	5	1	10000000	367	-7.98	0.51	12	26.79	-459.00	7173.00	4950	20230330	-25.96	3310	20231020	10.73	4950	-25.96	20230330	3310	10.73	20231020	4950	-25.96	20230330	3310	10.73	20231020	2.24	N	048470	500	50 억		126918	N	N	0	N	00	N
28	20231226	140517	57	100.00	KOSDAQ		금속	N	N	N	N		N	3735	-75	5	-1.97	10160529000	2610044	77.65	3710	4190	3615	4950	2670	3810	3892.86	1.27	0	-70941	4483	4146	3958	3621	3433	4052	3527	50	1140	500	2740	5	1	10000000	374	-8.14	0.52	12	26.10	-459.00	7173.00	4950	20230330	-24.55	3310	20231020	12.84	4950	-24.55	20230330	3310	12.84	20231020	4950	-24.55	20230330	3310	12.84	20231020	2.24	N	048470	500	50 억		126918	N	N	0	N	00	N
29	20231226	130518	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	-15	5	-0.39	9819604670	2518897	74.94	3710	4190	3615	4950	2670	3810	3898.38	1.27	0	-83735	4483	4146	3958	3621	3433	4052	3527	50	1140	500	2740	5	1	10000000	380	-8.27	0.53	12	25.19	-459.00	7173.00	4950	20230330	-23.33	3310	20231020	14.65	4950	-23.33	20230330	3310	14.65	20231020	4950	-23.33	20230330	3310	14.65	20231020	2.24	N	048470	500	50 억		126918	N	N	0	N	00	N
30	20231226	120516	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	40	2	1.05	9429175330	2417087	71.91	3710	4190	3615	4950	2670	3810	3901.05	1.27	0	-80252	4483	4146	3958	3621	3433	4052	3527	50	1140	500	2740	5	1	10000000	385	-8.39	0.54	12	24.17	-459.00	7173.00	4950	20230330	-22.22	3310	20231020	16.31	4950	-22.22	20230330	3310	16.31	20231020	4950	-22.22	20230330	3310	16.31	20231020	2.24	N	048470	500	50 억		126918	N	N	0	N	00	N
31	20231226	110520	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	30	2	0.79	8759499855	2242451	66.71	3710	4190	3615	4950	2670	3810	3906.22	1.27	0	-79137	4483	4146	3958	3621	3433	4052	3527	50	1140	500	2740	5	1	10000000	384	-8.37	0.54	12	22.42	-459.00	7173.00	4950	20230330	-22.42	3310	20231020	16.01	4950	-22.42	20230330	3310	16.01	20231020	4950	-22.42	20230330	3310	16.01	20231020	2.24	N	048470	500	50 억		126918	N	N	0	N	00	N
32	20231226	100516	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	-90	5	-2.36	1927552675	523359	15.57	3710	3810	3615	4950	2670	3810	3683.03	1.27	0	-35614	4483	4146	3958	3621	3433	4052	3527	50	1140	500	2740	5	1	10000000	372	-8.10	0.52	12	5.23	-459.00	7173.00	4950	20230330	-24.85	3310	20231020	12.39	4950	-24.85	20230330	3310	12.39	20231020	4950	-24.85	20230330	3310	12.39	20231020	2.24	N	048470	500	50 억		126918	N	N	0	N	00	N
33	20231226	090518	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	-150	5	-3.94	384056625	104350	3.10	3710	3755	3635	4950	2670	3810	3680.43	1.27	0	12321	4483	4146	3958	3621	3433	4052	3527	50	1140	500	2740	5	1	10000000	366	-7.97	0.51	12	1.04	-459.00	7173.00	4950	20230330	-26.06	3310	20231020	10.57	4950	-26.06	20230330	3310	10.57	20231020	4950	-26.06	20230330	3310	10.57	20231020	2.24	N	048470	500	50 억		126918	N	N	0	N	00	N
34	20231222	160511	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	-660	5	-14.77	13006877665	3294554	28.32	4265	4295	3770	5810	3130	4470	3943.15	0.48	0	79202	5240	4855	4195	3810	3150	5047	4002	50	1340	500	3210	5	1	10000000	381	-8.30	0.53	12	32.95	-459.00	7173.00	4950	20230330	-23.03	3310	20231020	15.11	4950	-23.03	20230330	3310	15.11	20231020	4950	-23.03	20230330	3310	15.11	20231020	2.27	N	048470	500	50 억		48337	N	N	0	N	00	N
35	20231222	150510	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	-575	5	-12.86	12376802350	3129664	26.91	4265	4295	3770	5810	3130	4470	3949.56	0.48	0	63965	5240	4855	4195	3810	3150	5047	4002	50	1340	500	3210	5	1	10000000	390	-8.49	0.54	12	31.30	-459.00	7173.00	4950	20230330	-21.31	3310	20231020	17.67	4950	-21.31	20230330	3310	17.67	20231020	4950	-21.31	20230330	3310	17.67	20231020	2.27	N	048470	500	50 억		48337	N	N	0	N	00	N
36	20231222	140506	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	-550	5	-12.30	10399003060	2631244	22.62	4265	4295	3770	5810	3130	4470	3945.99	0.48	0	66162	5240	4855	4195	3810	3150	5047	4002	50	1340	500	3210	5	1	10000000	392	-8.54	0.55	12	26.31	-459.00	7173.00	4950	20230330	-20.81	3310	20231020	18.43	4950	-20.81	20230330	3310	18.43	20231020	4950	-20.81	20230330	3310	18.43	20231020	2.27	N	048470	500	50 억		48337	N	N	0	N	00	N
37	20231222	130507	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	-555	5	-12.42	8281977385	2103473	18.08	4265	4295	3770	5810	3130	4470	3929.38	0.48	0	64994	5240	4855	4195	3810	3150	5047	4002	50	1340	500	3210	5	1	10000000	392	-8.53	0.55	12	21.03	-459.00	7173.00	4950	20230330	-20.91	3310	20231020	18.28	4950	-20.91	20230330	3310	18.28	20231020	4950	-20.91	20230330	3310	18.28	20231020	2.27	N	048470	500	50 억		48337	N	N	0	N	00	N
38	20231222	120507	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	-615	5	-13.76	7612608555	1931738	16.61	4265	4295	3770	5810	3130	4470	3932.24	0.48	0	77409	5240	4855	4195	3810	3150	5047	4002	50	1340	500	3210	5	1	10000000	386	-8.40	0.54	12	19.32	-459.00	7173.00	4950	20230330	-22.12	3310	20231020	16.47	4950	-22.12	20230330	3310	16.47	20231020	4950	-22.12	20230330	3310	16.47	20231020	2.27	N	048470	500	50 억		48337	N	N	0	N	00	N
39	20231222	110509	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	-620	5	-13.87	7094793970	1798375	15.46	4265	4295	3770	5810	3130	4470	3935.97	0.48	0	79012	5240	4855	4195	3810	3150	5047	4002	50	1340	500	3210	5	1	10000000	385	-8.39	0.54	12	17.98	-459.00	7173.00	4950	20230330	-22.22	3310	20231020	16.31	4950	-22.22	20230330	3310	16.31	20231020	4950	-22.22	20230330	3310	16.31	20231020	2.27	N	048470	500	50 억		48337	N	N	0	N	00	N
40	20231222	100506	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	-590	5	-13.20	5912273390	1490985	12.82	4265	4295	3770	5810	3130	4470	3954.71	0.48	0	68792	5240	4855	4195	3810	3150	5047	4002	50	1340	500	3210	5	1	10000000	388	-8.45	0.54	12	14.91	-459.00	7173.00	4950	20230330	-21.62	3310	20231020	17.22	4950	-21.62	20230330	3310	17.22	20231020	4950	-21.62	20230330	3310	17.22	20231020	2.27	N	048470	500	50 억		48337	N	N	0	N	00	N
41	20231222	090507	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-435	5	-9.73	2344701705	569302	4.89	4265	4295	3875	5810	3130	4470	4098.47	0.48	0	47809	5240	4855	4195	3810	3150	5047	4002	50	1340	500	3210	5	1	10000000	404	-8.79	0.56	12	5.69	-459.00	7173.00	4950	20230330	-18.48	3310	20231020	21.90	4950	-18.48	20230330	3310	21.90	20231020	4950	-18.48	20230330	3310	21.90	20231020	2.27	N	048470	500	50 억		48337	N	N	0	N	00	N
42	20231221	160505	57	100.00	KOSDAQ		금속	N	N	N	N		N	4470	940	2	26.63	49766191890	11489565	38342.00	3565	4580	3535	4585	2475	3530	4331.02	1.00	0	-52768	3593	3561	3533	3501	3473	3547	3487	50	1055	500	2540	5	1	10000000	447	-9.74	0.62	12	114.90	-459.00	7173.00	4950	20230330	-9.70	3310	20231020	35.05	4950	-9.70	20230330	3310	35.05	20231020	4950	-9.70	20230330	3310	35.05	20231020	2.27	N	048470	500	50 억		100106	N	N	0	N	00	N
43	20231221	150506	57	100.00	KOSDAQ		금속	N	N	N	N		N	4515	985	2	27.90	46019335725	10664480	35588.60	3565	4570	3535	4585	2475	3530	4315.20	1.00	0	-50566	3593	3561	3533	3501	3473	3547	3487	50	1055	500	2540	5	1	10000000	452	-9.84	0.63	12	106.64	-459.00	7173.00	4950	20230330	-8.79	3310	20231020	36.40	4950	-8.79	20230330	3310	36.40	20231020	4950	-8.79	20230330	3310	36.40	20231020	2.27	N	048470	500	50 억		100106	N	N	0	N	00	N
44	20231221	140505	57	100.00	KOSDAQ		금속	N	N	N	N		N	4455	925	2	26.20	42532908585	9879716	32969.75	3565	4570	3535	4585	2475	3530	4305.07	1.00	0	-40465	3593	3561	3533	3501	3473	3547	3487	50	1055	500	2540	5	1	10000000	446	-9.71	0.62	12	98.80	-459.00	7173.00	4950	20230330	-10.00	3310	20231020	34.59	4950	-10.00	20230330	3310	34.59	20231020	4950	-10.00	20230330	3310	34.59	20231020	2.27	N	048470	500	50 억		100106	N	N	0	N	00	N
45	20231221	130505	57	100.00	KOSDAQ		금속	N	N	N	N		N	4500	970	2	27.48	39278858940	9145238	30518.71	3565	4570	3535	4585	2475	3530	4295.01	1.00	0	-48269	3593	3561	3533	3501	3473	3547	3487	50	1055	500	2540	5	1	10000000	450	-9.80	0.63	12	91.45	-459.00	7173.00	4950	20230330	-9.09	3310	20231020	35.95	4950	-9.09	20230330	3310	35.95	20231020	4950	-9.09	20230330	3310	35.95	20231020	2.27	N	048470	500	50 억		100106	N	N	0	N	00	N
46	20231221	120508	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	825	2	23.37	30162156630	7118271	23754.49	3565	4450	3535	4585	2475	3530	4237.29	1.00	0	-49387	3593	3561	3533	3501	3473	3547	3487	50	1055	500	2540	5	1	10000000	436	-9.49	0.61	12	71.18	-459.00	7173.00	4950	20230330	-12.02	3310	20231020	31.57	4950	-12.02	20230330	3310	31.57	20231020	4950	-12.02	20230330	3310	31.57	20231020	2.27	N	048470	500	50 억		100106	N	N	0	N	00	N
47	20231221	110507	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	800	2	22.66	18637491060	4419351	14747.88	3565	4450	3535	4585	2475	3530	4217.25	1.00	0	-51266	3593	3561	3533	3501	3473	3547	3487	50	1055	500	2540	5	1	10000000	433	-9.43	0.60	12	44.19	-459.00	7173.00	4950	20230330	-12.53	3310	20231020	30.82	4950	-12.53	20230330	3310	30.82	20231020	4950	-12.53	20230330	3310	30.82	20231020	2.27	N	048470	500	50 억		100106	N	N	0	N	00	N
48	20231221	100505	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	475	2	13.46	6959155795	1663488	5551.25	3565	4395	3535	4585	2475	3530	4183.47	1.00	0	-43382	3593	3561	3533	3501	3473	3547	3487	50	1055	500	2540	5	1	10000000	401	-8.73	0.56	12	16.63	-459.00	7173.00	4950	20230330	-19.09	3310	20231020	21.00	4950	-19.09	20230330	3310	21.00	20231020	4950	-19.09	20230330	3310	21.00	20231020	2.27	N	048470	500	50 억		100106	N	N	0	N	00	N
49	20231221	090506	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	35	2	0.99	7935690	2226	7.43	3565	3565	3565	4585	2475	3530	3565.00	1.00	0	-273	3593	3561	3533	3501	3473	3547	3487	50	1055	500	2540	5	1	10000000	357	-7.77	0.50	12	0.02	-459.00	7173.00	4950	20230330	-27.98	3310	20231020	7.70	4950	-27.98	20230330	3310	7.70	20231020	4950	-27.98	20230330	3310	7.70	20231020	2.27	N	048470	500	50 억		100106	N	N	0	N	00	N
50	20231220	160506	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	-35	5	-0.98	103711740	29323	430.90	3540	3565	3505	4630	2500	3565	3536.87	1.00	0	517	3638	3601	3583	3546	3528	3592	3537	50	1065	500	2560	5	1	10000000	353	-7.69	0.49	12	0.29	-459.00	7173.00	4950	20230330	-28.69	3310	20231020	6.65	4950	-28.69	20230330	3310	6.65	20231020	4950	-28.69	20230330	3310	6.65	20231020	2.37	N	048470	500	50 억		99574	N	N	0	N	00	N
51	20231220	150532	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	-15	5	-0.42	101919085	28816	423.45	3540	3565	3505	4630	2500	3565	3536.89	1.00	0	456	3638	3601	3583	3546	3528	3592	3537	50	1065	500	2560	5	1	10000000	355	-7.73	0.49	12	0.29	-459.00	7173.00	4950	20230330	-28.28	3310	20231020	7.25	4950	-28.28	20230330	3310	7.25	20231020	4950	-28.28	20230330	3310	7.25	20231020	2.37	N	048470	500	50 억		99574	N	N	0	N	00	N
52	20231220	140540	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	-15	5	-0.42	101290715	28639	420.85	3540	3565	3505	4630	2500	3565	3536.81	1.00	0	458	3638	3601	3583	3546	3528	3592	3537	50	1065	500	2560	5	1	10000000	355	-7.73	0.49	12	0.29	-459.00	7173.00	4950	20230330	-28.28	3310	20231020	7.25	4950	-28.28	20230330	3310	7.25	20231020	4950	-28.28	20230330	3310	7.25	20231020	2.37	N	048470	500	50 억		99574	N	N	0	N	00	N
53	20231220	130535	57	100.00	KOSDAQ		금속	N	N	N	N		N	3555	-10	5	-0.28	67370380	19052	279.97	3540	3565	3505	4630	2500	3565	3536.13	1.00	0	162	3638	3601	3583	3546	3528	3592	3537	50	1065	500	2560	5	1	10000000	356	-7.75	0.50	12	0.19	-459.00	7173.00	4950	20230330	-28.18	3310	20231020	7.40	4950	-28.18	20230330	3310	7.40	20231020	4950	-28.18	20230330	3310	7.40	20231020	2.37	N	048470	500	50 억		99574	N	N	0	N	00	N
54	20231220	120504	57	100.00	KOSDAQ		금속	N	N	N	N		N	3555	-10	5	-0.28	63628565	17997	264.47	3540	3565	3505	4630	2500	3565	3535.51	1.00	0	136	3638	3601	3583	3546	3528	3592	3537	50	1065	500	2560	5	1	10000000	356	-7.75	0.50	12	0.18	-459.00	7173.00	4950	20230330	-28.18	3310	20231020	7.40	4950	-28.18	20230330	3310	7.40	20231020	4950	-28.18	20230330	3310	7.40	20231020	2.37	N	048470	500	50 억		99574	N	N	0	N	00	N
55	20231220	110506	57	100.00	KOSDAQ		금속	N	N	N	N		N	3555	-10	5	-0.28	62253500	17610	258.78	3540	3565	3505	4630	2500	3565	3535.12	1.00	0	91	3638	3601	3583	3546	3528	3592	3537	50	1065	500	2560	5	1	10000000	356	-7.75	0.50	12	0.18	-459.00	7173.00	4950	20230330	-28.18	3310	20231020	7.40	4950	-28.18	20230330	3310	7.40	20231020	4950	-28.18	20230330	3310	7.40	20231020	2.37	N	048470	500	50 억		99574	N	N	0	N	00	N
56	20231220	100506	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	-25	5	-0.70	54779985	15507	227.88	3540	3565	3505	4630	2500	3565	3532.60	1.00	0	1188	3638	3601	3583	3546	3528	3592	3537	50	1065	500	2560	5	1	10000000	354	-7.71	0.49	12	0.16	-459.00	7173.00	4950	20230330	-28.48	3310	20231020	6.95	4950	-28.48	20230330	3310	6.95	20231020	4950	-28.48	20230330	3310	6.95	20231020	2.37	N	048470	500	50 억		99574	N	N	0	N	00	N
57	20231220	090505	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	0	3	0.00	11671415	3297	48.45	3540	3565	3540	4630	2500	3565	3540.01	1.00	0	-428	3638	3601	3583	3546	3528	3592	3537	50	1065	500	2560	5	1	10000000	357	-7.77	0.50	12	0.03	-459.00	7173.00	4950	20230330	-27.98	3310	20231020	7.70	4950	-27.98	20230330	3310	7.70	20231020	4950	-27.98	20230330	3310	7.70	20231020	2.37	N	048470	500	50 억		99574	N	N	0	N	00	N
58	20231219	160505	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	15	2	0.42	24335805	6805	43.74	3620	3620	3565	4615	2485	3550	3576.17	1.00	0	-273	3583	3566	3548	3531	3513	3575	3540	50	1065	500	2550	5	1	10000000	357	-7.77	0.50	12	0.07	-459.00	7173.00	4950	20230330	-27.98	3310	20231020	7.70	4950	-27.98	20230330	3310	7.70	20231020	4950	-27.98	20230330	3310	7.70	20231020	2.39	N	048470	500	50 억		99847	N	N	0	N	00	N
59	20231219	150506	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	15	2	0.42	21426540	5989	38.49	3620	3620	3565	4615	2485	3550	3577.65	1.00	0	-295	3583	3566	3548	3531	3513	3575	3540	50	1065	500	2550	5	1	10000000	357	-7.77	0.50	12	0.06	-459.00	7173.00	4950	20230330	-27.98	3310	20231020	7.70	4950	-27.98	20230330	3310	7.70	20231020	4950	-27.98	20230330	3310	7.70	20231020	2.39	N	048470	500	50 억		99847	N	N	0	N	00	N
60	20231219	140504	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	40	2	1.13	19846890	5547	35.65	3620	3620	3565	4615	2485	3550	3577.95	1.00	0	-659	3583	3566	3548	3531	3513	3575	3540	50	1065	500	2550	5	1	10000000	359	-7.82	0.50	12	0.06	-459.00	7173.00	4950	20230330	-27.47	3310	20231020	8.46	4950	-27.47	20230330	3310	8.46	20231020	4950	-27.47	20230330	3310	8.46	20231020	2.39	N	048470	500	50 억		99847	N	N	0	N	00	N
61	20231219	130507	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	25	2	0.70	18995280	5309	34.12	3620	3620	3565	4615	2485	3550	3577.94	1.00	0	-660	3583	3566	3548	3531	3513	3575	3540	50	1065	500	2550	5	1	10000000	358	-7.79	0.50	12	0.05	-459.00	7173.00	4950	20230330	-27.78	3310	20231020	8.01	4950	-27.78	20230330	3310	8.01	20231020	4950	-27.78	20230330	3310	8.01	20231020	2.39	N	048470	500	50 억		99847	N	N	0	N	00	N
62	20231219	120508	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	25	2	0.70	9657305	2692	17.30	3620	3620	3565	4615	2485	3550	3587.41	1.00	0	-868	3583	3566	3548	3531	3513	3575	3540	50	1065	500	2550	5	1	10000000	358	-7.79	0.50	12	0.03	-459.00	7173.00	4950	20230330	-27.78	3310	20231020	8.01	4950	-27.78	20230330	3310	8.01	20231020	4950	-27.78	20230330	3310	8.01	20231020	2.39	N	048470	500	50 억		99847	N	N	0	N	00	N
63	20231219	110507	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	25	2	0.70	8053430	2244	14.42	3620	3620	3565	4615	2485	3550	3588.87	1.00	0	-1055	3583	3566	3548	3531	3513	3575	3540	50	1065	500	2550	5	1	10000000	358	-7.79	0.50	12	0.02	-459.00	7173.00	4950	20230330	-27.78	3310	20231020	8.01	4950	-27.78	20230330	3310	8.01	20231020	4950	-27.78	20230330	3310	8.01	20231020	2.39	N	048470	500	50 억		99847	N	N	0	N	00	N
64	20231219	100504	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	35	2	0.99	6196295	1725	11.09	3620	3620	3565	4615	2485	3550	3592.06	1.00	0	-1055	3583	3566	3548	3531	3513	3575	3540	50	1065	500	2550	5	1	10000000	359	-7.81	0.50	12	0.02	-459.00	7173.00	4950	20230330	-27.58	3310	20231020	8.31	4950	-27.58	20230330	3310	8.31	20231020	4950	-27.58	20230330	3310	8.31	20231020	2.39	N	048470	500	50 억		99847	N	N	0	N	00	N
65	20231219	090505	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	30	2	0.85	3889510	1080	6.94	3620	3620	3575	4615	2485	3550	3601.40	1.00	0	-586	3583	3566	3548	3531	3513	3575	3540	50	1065	500	2550	5	1	10000000	358	-7.80	0.50	12	0.01	-459.00	7173.00	4950	20230330	-27.68	3310	20231020	8.16	4950	-27.68	20230330	3310	8.16	20231020	4950	-27.68	20230330	3310	8.16	20231020	2.39	N	048470	500	50 억		99847	N	N	0	N	00	N
66	20231218	160503	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	5	2	0.14	55123375	15558	217.47	3530	3565	3530	4605	2485	3545	3543.04	1.00	0	33	3605	3575	3560	3530	3515	3567	3522	50	1060	500	2550	5	1	10000000	355	-7.73	0.49	12	0.16	-459.00	7173.00	4950	20230330	-28.28	3310	20231020	7.25	4950	-28.28	20230330	3310	7.25	20231020	4950	-28.28	20230330	3310	7.25	20231020	2.40	N	048470	500	50 억		99814	N	N	0	N	00	N
67	20231218	150504	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	5	2	0.14	50726075	14319	200.15	3530	3565	3530	4605	2485	3545	3542.57	1.00	0	28	3605	3575	3560	3530	3515	3567	3522	50	1060	500	2550	5	1	10000000	355	-7.73	0.49	12	0.14	-459.00	7173.00	4950	20230330	-28.28	3310	20231020	7.25	4950	-28.28	20230330	3310	7.25	20231020	4950	-28.28	20230330	3310	7.25	20231020	2.40	N	048470	500	50 억		99814	N	N	0	N	00	N
68	20231218	140502	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	20	2	0.56	27446595	7751	108.34	3530	3565	3530	4605	2485	3545	3541.04	1.00	0	-40	3605	3575	3560	3530	3515	3567	3522	50	1060	500	2550	5	1	10000000	357	-7.77	0.50	12	0.08	-459.00	7173.00	4950	20230330	-27.98	3310	20231020	7.70	4950	-27.98	20230330	3310	7.70	20231020	4950	-27.98	20230330	3310	7.70	20231020	2.40	N	048470	500	50 억		99814	N	N	0	N	00	N
69	20231218	130503	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	5	2	0.14	19041700	5386	75.29	3530	3555	3530	4605	2485	3545	3535.41	1.00	0	-108	3605	3575	3560	3530	3515	3567	3522	50	1060	500	2550	5	1	10000000	355	-7.73	0.49	12	0.05	-459.00	7173.00	4950	20230330	-28.28	3310	20231020	7.25	4950	-28.28	20230330	3310	7.25	20231020	4950	-28.28	20230330	3310	7.25	20231020	2.40	N	048470	500	50 억		99814	N	N	0	N	00	N
70	20231218	120459	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	0	3	0.00	18687105	5286	73.89	3530	3555	3530	4605	2485	3545	3535.21	1.00	0	-103	3605	3575	3560	3530	3515	3567	3522	50	1060	500	2550	5	1	10000000	355	-7.72	0.49	12	0.05	-459.00	7173.00	4950	20230330	-28.38	3310	20231020	7.10	4950	-28.38	20230330	3310	7.10	20231020	4950	-28.38	20230330	3310	7.10	20231020	2.40	N	048470	500	50 억		99814	N	N	0	N	00	N
71	20231218	110502	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	0	3	0.00	16374295	4632	64.75	3530	3555	3530	4605	2485	3545	3535.04	1.00	0	-266	3605	3575	3560	3530	3515	3567	3522	50	1060	500	2550	5	1	10000000	355	-7.72	0.49	12	0.05	-459.00	7173.00	4950	20230330	-28.38	3310	20231020	7.10	4950	-28.38	20230330	3310	7.10	20231020	4950	-28.38	20230330	3310	7.10	20231020	2.40	N	048470	500	50 억		99814	N	N	0	N	00	N
72	20231218	100501	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	-15	5	-0.42	15928115	4506	62.99	3530	3555	3530	4605	2485	3545	3534.87	1.00	0	-332	3605	3575	3560	3530	3515	3567	3522	50	1060	500	2550	5	1	10000000	353	-7.69	0.49	12	0.05	-459.00	7173.00	4950	20230330	-28.69	3310	20231020	6.65	4950	-28.69	20230330	3310	6.65	20231020	4950	-28.69	20230330	3310	6.65	20231020	2.40	N	048470	500	50 억		99814	N	N	0	N	00	N
73	20231218	090458	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	-15	5	-0.42	2993440	848	11.85	3530	3530	3530	4605	2485	3545	3530.00	1.00	0	-109	3605	3575	3560	3530	3515	3567	3522	50	1060	500	2550	5	1	10000000	353	-7.69	0.49	12	0.01	-459.00	7173.00	4950	20230330	-28.69	3310	20231020	6.65	4950	-28.69	20230330	3310	6.65	20231020	4950	-28.69	20230330	3310	6.65	20231020	2.40	N	048470	500	50 억		99814	N	N	0	N	00	N
74	20231215	160500	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3545	0	3	0.00	24924950	7016	15.60	3545	3590	3545	4605	2485	3545	3552.60	1.00	0	294	3648	3596	3558	3506	3468	3577	3487	50	1060	500	2550	5	1	10000000	355	-7.72	0.49	12	0.07	-459.00	7173.00	4950	20230330	-28.38	3310	20231020	7.10	4950	-28.38	20230330	3310	7.10	20231020	4950	-28.38	20230330	3310	7.10	20231020	2.48	N	048470	500	50 억		99520	N	N	0	N	00	N
75	20231215	150503	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3550	5	2	0.14	16885760	4751	10.57	3545	3590	3545	4605	2485	3545	3554.15	1.00	0	334	3648	3596	3558	3506	3468	3577	3487	50	1060	500	2550	5	1	10000000	355	-7.73	0.49	12	0.05	-459.00	7173.00	4950	20230330	-28.28	3310	20231020	7.25	4950	-28.28	20230330	3310	7.25	20231020	4950	-28.28	20230330	3310	7.25	20231020	2.48	N	048470	500	50 억		99520	N	N	0	N	00	N
76	20231215	140502	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3555	10	2	0.28	15234120	4286	9.53	3545	3590	3545	4605	2485	3545	3554.39	1.00	0	334	3648	3596	3558	3506	3468	3577	3487	50	1060	500	2550	5	1	10000000	356	-7.75	0.50	12	0.04	-459.00	7173.00	4950	20230330	-28.18	3310	20231020	7.40	4950	-28.18	20230330	3310	7.40	20231020	4950	-28.18	20230330	3310	7.40	20231020	2.48	N	048470	500	50 억		99520	N	N	0	N	00	N
77	20231215	130459	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3560	15	2	0.42	14619670	4113	9.15	3545	3590	3545	4605	2485	3545	3554.50	1.00	0	334	3648	3596	3558	3506	3468	3577	3487	50	1060	500	2550	5	1	10000000	356	-7.76	0.50	12	0.04	-459.00	7173.00	4950	20230330	-28.08	3310	20231020	7.55	4950	-28.08	20230330	3310	7.55	20231020	4950	-28.08	20230330	3310	7.55	20231020	2.48	N	048470	500	50 억		99520	N	N	0	N	00	N
78	20231215	120459	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3560	15	2	0.42	11499170	3235	7.19	3545	3590	3545	4605	2485	3545	3554.61	1.00	0	359	3648	3596	3558	3506	3468	3577	3487	50	1060	500	2550	5	1	10000000	356	-7.76	0.50	12	0.03	-459.00	7173.00	4950	20230330	-28.08	3310	20231020	7.55	4950	-28.08	20230330	3310	7.55	20231020	4950	-28.08	20230330	3310	7.55	20231020	2.48	N	048470	500	50 억		99520	N	N	0	N	00	N
79	20231215	110456	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3565	20	2	0.56	11303375	3180	7.07	3545	3590	3545	4605	2485	3545	3554.52	1.00	0	359	3648	3596	3558	3506	3468	3577	3487	50	1060	500	2550	5	1	10000000	357	-7.77	0.50	12	0.03	-459.00	7173.00	4950	20230330	-27.98	3310	20231020	7.70	4950	-27.98	20230330	3310	7.70	20231020	4950	-27.98	20230330	3310	7.70	20231020	2.48	N	048470	500	50 억		99520	N	N	0	N	00	N
80	20231215	100502	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3555	10	2	0.28	3739790	1049	2.33	3545	3590	3545	4605	2485	3545	3565.10	1.00	0	-84	3648	3596	3558	3506	3468	3577	3487	50	1060	500	2550	5	1	10000000	356	-7.75	0.50	12	0.01	-459.00	7173.00	4950	20230330	-28.18	3310	20231020	7.40	4950	-28.18	20230330	3310	7.40	20231020	4950	-28.18	20230330	3310	7.40	20231020	2.48	N	048470	500	50 억		99520	N	N	0	N	00	N
81	20231215	090500	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3590	45	2	1.27	156030	44	0.10	3545	3590	3545	4605	2485	3545	3546.14	1.00	0	-4	3648	3596	3558	3506	3468	3577	3487	50	1060	500	2550	5	1	10000000	359	-7.82	0.50	12	0.00	-459.00	7173.00	4950	20230330	-27.47	3310	20231020	8.46	4950	-27.47	20230330	3310	8.46	20231020	4950	-27.47	20230330	3310	8.46	20231020	2.48	N	048470	500	50 억		99520	N	N	0	N	00	N
82	20231214	160457	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	-20	5	-0.56	159451455	44968	207.08	3550	3610	3520	4630	2500	3565	3545.89	0.97	0	2253	3655	3610	3580	3535	3505	3595	3520	50	1065	500	2560	5	1	10000000	355	-7.72	0.49	12	0.45	-459.00	7173.00	5550	20221212	-36.13	3310	20231020	7.10	4950	-28.38	20230330	3310	7.10	20231020	4950	-28.38	20230330	3310	7.10	20231020	2.52	N	048470	500	50 억		97267	N	N	0	N	00	N
83	20231214	150514	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	-15	5	-0.42	156166285	44040	202.81	3550	3610	3520	4630	2500	3565	3546.01	0.97	0	2252	3655	3610	3580	3535	3505	3595	3520	50	1065	500	2560	5	1	10000000	355	-7.73	0.49	12	0.44	-459.00	7173.00	5550	20221212	-36.04	3310	20231020	7.25	4950	-28.28	20230330	3310	7.25	20231020	4950	-28.28	20230330	3310	7.25	20231020	2.52	N	048470	500	50 억		97267	N	N	0	N	00	N
84	20231214	140508	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	25	2	0.70	27603250	7740	35.64	3550	3610	3550	4630	2500	3565	3566.31	0.97	0	538	3655	3610	3580	3535	3505	3595	3520	50	1065	500	2560	5	1	10000000	359	-7.82	0.50	12	0.08	-459.00	7173.00	5550	20221212	-35.32	3310	20231020	8.46	4950	-27.47	20230330	3310	8.46	20231020	4950	-27.47	20230330	3310	8.46	20231020	2.52	N	048470	500	50 억		97267	N	N	0	N	00	N
85	20231214	130510	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	5	2	0.14	13807660	3871	17.83	3550	3610	3550	4630	2500	3565	3566.95	0.97	0	569	3655	3610	3580	3535	3505	3595	3520	50	1065	500	2560	5	1	10000000	357	-7.78	0.50	12	0.04	-459.00	7173.00	5550	20221212	-35.68	3310	20231020	7.85	4950	-27.88	20230330	3310	7.85	20231020	4950	-27.88	20230330	3310	7.85	20231020	2.52	N	048470	500	50 억		97267	N	N	0	N	00	N
86	20231214	120520	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	5	2	0.14	8643685	2423	11.16	3550	3610	3550	4630	2500	3565	3567.35	0.97	0	575	3655	3610	3580	3535	3505	3595	3520	50	1065	500	2560	5	1	10000000	357	-7.78	0.50	12	0.02	-459.00	7173.00	5550	20221212	-35.68	3310	20231020	7.85	4950	-27.88	20230330	3310	7.85	20231020	4950	-27.88	20230330	3310	7.85	20231020	2.52	N	048470	500	50 억		97267	N	N	0	N	00	N
87	20231214	110458	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	0	3	0.00	8123425	2277	10.49	3550	3610	3550	4630	2500	3565	3567.60	0.97	0	578	3655	3610	3580	3535	3505	3595	3520	50	1065	500	2560	5	1	10000000	357	-7.77	0.50	12	0.02	-459.00	7173.00	5550	20221212	-35.77	3310	20231020	7.70	4950	-27.98	20230330	3310	7.70	20231020	4950	-27.98	20230330	3310	7.70	20231020	2.52	N	048470	500	50 억		97267	N	N	0	N	00	N
88	20231214	100454	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	-5	5	-0.14	7021565	1968	9.06	3550	3610	3550	4630	2500	3565	3567.87	0.97	0	632	3655	3610	3580	3535	3505	3595	3520	50	1065	500	2560	5	1	10000000	356	-7.76	0.50	12	0.02	-459.00	7173.00	5550	20221212	-35.86	3310	20231020	7.55	4950	-28.08	20230330	3310	7.55	20231020	4950	-28.08	20230330	3310	7.55	20231020	2.52	N	048470	500	50 억		97267	N	N	0	N	00	N
89	20231214	090437	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	0	3	0.00	2263910	635	2.92	3550	3610	3550	4630	2500	3565	3565.21	0.97	0	333	3655	3610	3580	3535	3505	3595	3520	50	1065	500	2560	5	1	10000000	357	-7.77	0.50	12	0.01	-459.00	7173.00	5550	20221212	-35.77	3310	20231020	7.70	4950	-27.98	20230330	3310	7.70	20231020	4950	-27.98	20230330	3310	7.70	20231020	2.52	N	048470	500	50 억		97267	N	N	0	N	00	N
90	20231213	160457	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	-5	5	-0.14	77389455	21655	166.98	3620	3625	3550	4640	2500	3570	3573.75	1.00	0	-2240	3613	3591	3578	3556	3543	3587	3552	50	1070	500	2570	5	1	10000000	357	-7.77	0.50	12	0.22	-459.00	7173.00	5550	20221212	-35.77	3310	20231020	7.70	4950	-27.98	20230330	3310	7.70	20231020	4950	-27.98	20230330	3310	7.70	20231020	2.55	N	048470	500	50 억		99509	N	N	0	N	00	N
91	20231213	150508	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	0	3	0.00	67035965	18752	144.59	3620	3625	3550	4640	2500	3570	3574.87	1.00	0	-2297	3613	3591	3578	3556	3543	3587	3552	50	1070	500	2570	5	1	10000000	357	-7.78	0.50	12	0.19	-459.00	7173.00	5550	20221212	-35.68	3310	20231020	7.85	4950	-27.88	20230330	3310	7.85	20231020	4950	-27.88	20230330	3310	7.85	20231020	2.55	N	048470	500	50 억		99509	N	N	0	N	00	N
92	20231213	140508	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	5	2	0.14	29507160	8240	63.54	3620	3625	3550	4640	2500	3570	3580.97	1.00	0	-2086	3613	3591	3578	3556	3543	3587	3552	50	1070	500	2570	5	1	10000000	358	-7.79	0.50	12	0.08	-459.00	7173.00	5550	20221212	-35.59	3310	20231020	8.01	4950	-27.78	20230330	3310	8.01	20231020	4950	-27.78	20230330	3310	8.01	20231020	2.55	N	048470	500	50 억		99509	N	N	0	N	00	N
93	20231213	130506	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	5	2	0.14	25758955	7193	55.46	3620	3625	3550	4640	2500	3570	3581.11	1.00	0	-2065	3613	3591	3578	3556	3543	3587	3552	50	1070	500	2570	5	1	10000000	358	-7.79	0.50	12	0.07	-459.00	7173.00	5550	20221212	-35.59	3310	20231020	8.01	4950	-27.78	20230330	3310	8.01	20231020	4950	-27.78	20230330	3310	8.01	20231020	2.55	N	048470	500	50 억		99509	N	N	0	N	00	N
94	20231213	120504	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	0	3	0.00	25519295	7126	54.95	3620	3625	3550	4640	2500	3570	3581.15	1.00	0	-2065	3613	3591	3578	3556	3543	3587	3552	50	1070	500	2570	5	1	10000000	357	-7.78	0.50	12	0.07	-459.00	7173.00	5550	20221212	-35.68	3310	20231020	7.85	4950	-27.88	20230330	3310	7.85	20231020	4950	-27.88	20230330	3310	7.85	20231020	2.55	N	048470	500	50 억		99509	N	N	0	N	00	N
95	20231213	110507	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	10	2	0.28	24912075	6956	53.64	3620	3625	3550	4640	2500	3570	3581.38	1.00	0	-2065	3613	3591	3578	3556	3543	3587	3552	50	1070	500	2570	5	1	10000000	358	-7.80	0.50	12	0.07	-459.00	7173.00	5550	20221212	-35.50	3310	20231020	8.16	4950	-27.68	20230330	3310	8.16	20231020	4950	-27.68	20230330	3310	8.16	20231020	2.55	N	048470	500	50 억		99509	N	N	0	N	00	N
96	20231213	100510	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	5	2	0.14	16182005	4514	34.81	3620	3625	3550	4640	2500	3570	3584.85	1.00	0	-1756	3613	3591	3578	3556	3543	3587	3552	50	1070	500	2570	5	1	10000000	358	-7.79	0.50	12	0.05	-459.00	7173.00	5550	20221212	-35.59	3310	20231020	8.01	4950	-27.78	20230330	3310	8.01	20231020	4950	-27.78	20230330	3310	8.01	20231020	2.55	N	048470	500	50 억		99509	N	N	0	N	00	N
97	20231213	090502	57	100.00	KOSDAQ		금속	N	N	N	N		N	3625	55	2	1.54	1992375	553	4.26	3620	3625	3550	4640	2500	3570	3602.85	1.00	0	-230	3613	3591	3578	3556	3543	3587	3552	50	1070	500	2570	5	1	10000000	363	-7.90	0.51	12	0.01	-459.00	7173.00	5550	20221212	-34.68	3310	20231020	9.52	4950	-26.77	20230330	3310	9.52	20231020	4950	-26.77	20230330	3310	9.52	20231020	2.55	N	048470	500	50 억		99509	N	N	0	N	00	N
98	20231212	160445	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	20	2	0.56	46470705	12969	17.14	3570	3600	3565	4615	2485	3550	3583.24	0.97	0	2176	3663	3606	3543	3486	3423	3575	3455	50	1065	500	2550	5	1	10000000	357	-7.78	0.50	12	0.13	-459.00	7173.00	5550	20221212	-35.68	3310	20231020	7.85	4950	-27.88	20230330	3310	7.85	20231020	5550	-35.68	20221212	3310	7.85	20231020	2.54	N	048470	500	50 억		97333	N	N	0	N	00	N
99	20231212	150451	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	30	2	0.85	38779560	10824	14.30	3570	3600	3565	4615	2485	3550	3582.74	0.97	0	1946	3663	3606	3543	3486	3423	3575	3455	50	1065	500	2550	5	1	10000000	358	-7.80	0.50	12	0.11	-459.00	7173.00	5550	20221212	-35.50	3310	20231020	8.16	4950	-27.68	20230330	3310	8.16	20231020	5550	-35.50	20221212	3310	8.16	20231020	2.54	N	048470	500	50 억		97333	N	N	0	N	00	N
100	20231212	140432	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	40	2	1.13	35817680	9998	13.21	3570	3600	3565	4615	2485	3550	3582.48	0.97	0	1531	3663	3606	3543	3486	3423	3575	3455	50	1065	500	2550	5	1	10000000	359	-7.82	0.50	12	0.10	-459.00	7173.00	5550	20221212	-35.32	3310	20231020	8.46	4950	-27.47	20230330	3310	8.46	20231020	5550	-35.32	20221212	3310	8.46	20231020	2.54	N	048470	500	50 억		97333	N	N	0	N	00	N
101	20231212	130429	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	30	2	0.85	27789720	7757	10.25	3570	3600	3565	4615	2485	3550	3582.53	0.97	0	1390	3663	3606	3543	3486	3423	3575	3455	50	1065	500	2550	5	1	10000000	358	-7.80	0.50	12	0.08	-459.00	7173.00	5550	20221212	-35.50	3310	20231020	8.16	4950	-27.68	20230330	3310	8.16	20231020	5550	-35.50	20221212	3310	8.16	20231020	2.54	N	048470	500	50 억		97333	N	N	0	N	00	N
102	20231212	120427	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	25	2	0.70	21271370	5930	7.84	3570	3600	3570	4615	2485	3550	3587.08	0.97	0	1095	3663	3606	3543	3486	3423	3575	3455	50	1065	500	2550	5	1	10000000	358	-7.79	0.50	12	0.06	-459.00	7173.00	5550	20221212	-35.59	3310	20231020	8.01	4950	-27.78	20230330	3310	8.01	20231020	5550	-35.59	20221212	3310	8.01	20231020	2.54	N	048470	500	50 억		97333	N	N	0	N	00	N
103	20231212	110432	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	40	2	1.13	11595175	3229	4.27	3570	3600	3570	4615	2485	3550	3590.95	0.97	0	698	3663	3606	3543	3486	3423	3575	3455	50	1065	500	2550	5	1	10000000	359	-7.82	0.50	12	0.03	-459.00	7173.00	5550	20221212	-35.32	3310	20231020	8.46	4950	-27.47	20230330	3310	8.46	20231020	5550	-35.32	20221212	3310	8.46	20231020	2.54	N	048470	500	50 억		97333	N	N	0	N	00	N
104	20231212	100449	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	40	2	1.13	6816655	1897	2.51	3570	3600	3570	4615	2485	3550	3593.39	0.97	0	160	3663	3606	3543	3486	3423	3575	3455	50	1065	500	2550	5	1	10000000	359	-7.82	0.50	12	0.02	-459.00	7173.00	5550	20221212	-35.32	3310	20231020	8.46	4950	-27.47	20230330	3310	8.46	20231020	5550	-35.32	20221212	3310	8.46	20231020	2.54	N	048470	500	50 억		97333	N	N	0	N	00	N
105	20231212	090446	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	50	2	1.41	1133515	315	0.42	3570	3600	3570	4615	2485	3550	3598.46	0.97	0	-23	3663	3606	3543	3486	3423	3575	3455	50	1065	500	2550	5	1	10000000	360	-7.84	0.50	12	0.00	-459.00	7173.00	5550	20221212	-35.14	3310	20231020	8.76	4950	-27.27	20230330	3310	8.76	20231020	5550	-35.14	20221212	3310	8.76	20231020	2.54	N	048470	500	50 억		97333	N	N	0	N	00	N
106	20231211	160449	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	10	2	0.28	267924995	75667	775.44	3555	3600	3480	4600	2480	3540	3540.84	0.94	-996	2651	3600	3570	3540	3510	3480	3585	3525	50	1060	500	2540	5	1	10000000	355	-7.73	0.49	12	0.76	-459.00	7173.00	5550	20221212	-36.04	3310	20231020	7.25	4950	-28.28	20230330	3310	7.25	20231020	5550	-36.04	20221212	3310	7.25	20231020	2.60	N	048470	500	50 억		93686	N	N	0	N	00	N
107	20231211	150446	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	5	2	0.14	260989730	73710	755.38	3555	3600	3480	4600	2480	3540	3540.76	0.94	-996	2278	3600	3570	3540	3510	3480	3585	3525	50	1060	500	2540	5	1	10000000	355	-7.72	0.49	12	0.74	-459.00	7173.00	5550	20221212	-36.13	3310	20231020	7.10	4950	-28.38	20230330	3310	7.10	20231020	5550	-36.13	20221212	3310	7.10	20231020	2.60	N	048470	500	50 억		93686	N	N	0	N	00	N
108	20231211	140447	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	5	2	0.14	252310995	71262	730.29	3555	3600	3480	4600	2480	3540	3540.61	0.94	-996	4462	3600	3570	3540	3510	3480	3585	3525	50	1060	500	2540	5	1	10000000	355	-7.72	0.49	12	0.71	-459.00	7173.00	5550	20221212	-36.13	3310	20231020	7.10	4950	-28.38	20230330	3310	7.10	20231020	5550	-36.13	20221212	3310	7.10	20231020	2.60	N	048470	500	50 억		93686	N	N	0	N	00	N
109	20231211	130448	57	100.00	KOSDAQ		금속	N	N	N	N		N	3525	-15	5	-0.42	244668265	69101	708.15	3555	3600	3480	4600	2480	3540	3540.73	0.94	-996	5673	3600	3570	3540	3510	3480	3585	3525	50	1060	500	2540	5	1	10000000	353	-7.68	0.49	12	0.69	-459.00	7173.00	5550	20221212	-36.49	3310	20231020	6.50	4950	-28.79	20230330	3310	6.50	20231020	5550	-36.49	20221212	3310	6.50	20231020	2.60	N	048470	500	50 억		93686	N	N	0	N	00	N
110	20231211	120448	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	30	2	0.85	77785665	21807	223.48	3555	3600	3505	4600	2480	3540	3567.00	0.94	-996	188	3600	3570	3540	3510	3480	3585	3525	50	1060	500	2540	5	1	10000000	357	-7.78	0.50	12	0.22	-459.00	7173.00	5550	20221212	-35.68	3310	20231020	7.85	4950	-27.88	20230330	3310	7.85	20231020	5550	-35.68	20221212	3310	7.85	20231020	2.60	N	048470	500	50 억		93686	N	N	0	N	00	N
111	20231211	110446	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	30	2	0.85	64661485	18132	185.82	3555	3600	3505	4600	2480	3540	3566.15	0.94	-996	139	3600	3570	3540	3510	3480	3585	3525	50	1060	500	2540	5	1	10000000	357	-7.78	0.50	12	0.18	-459.00	7173.00	5550	20221212	-35.68	3310	20231020	7.85	4950	-27.88	20230330	3310	7.85	20231020	5550	-35.68	20221212	3310	7.85	20231020	2.60	N	048470	500	50 억		93686	N	N	0	N	00	N
112	20231211	100446	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	60	2	1.69	35594175	9997	102.45	3555	3600	3505	4600	2480	3540	3560.49	0.94	-996	13	3600	3570	3540	3510	3480	3585	3525	50	1060	500	2540	5	1	10000000	360	-7.84	0.50	12	0.10	-459.00	7173.00	5550	20221212	-35.14	3310	20231020	8.76	4950	-27.27	20230330	3310	8.76	20231020	5550	-35.14	20221212	3310	8.76	20231020	2.60	N	048470	500	50 억		93686	N	N	0	N	00	N
113	20231211	090444	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	30	2	0.85	7125	2	0.02	3555	3570	3555	4600	2480	3540	3562.50	0.94	-996	0	3600	3570	3540	3510	3480	3585	3525	50	1060	500	2540	5	1	10000000	357	-7.78	0.50	12	0.00	-459.00	7173.00	5550	20221212	-35.68	3310	20231020	7.85	4950	-27.88	20230330	3310	7.85	20231020	5550	-35.68	20221212	3310	7.85	20231020	2.60	N	048470	500	50 억		93686	N	N	0	N	00	N
114	20231208	160441	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	30	2	0.85	33454000	9482	55.70	3510	3570	3510	4560	2460	3510	3528.16	0.94	0	996	3556	3532	3516	3492	3476	3525	3485	50	1050	500	2520	5	1	10000000	354	-7.71	0.49	12	0.09	-459.00	7173.00	5550	20221212	-36.22	3310	20231020	6.95	4950	-28.48	20230330	3310	6.95	20231020	5550	-36.22	20221212	3310	6.95	20231020	2.61	N	048470	500	50 억		93686	N	N	0	N	00	N
115	20231208	150444	57	100.00	KOSDAQ		금속	N	N	N	N		N	3525	15	2	0.43	30615230	8680	50.99	3510	3570	3510	4560	2460	3510	3527.10	0.94	0	937	3556	3532	3516	3492	3476	3525	3485	50	1050	500	2520	5	1	10000000	353	-7.68	0.49	12	0.09	-459.00	7173.00	5550	20221212	-36.49	3310	20231020	6.50	4950	-28.79	20230330	3310	6.50	20231020	5550	-36.49	20221212	3310	6.50	20231020	2.61	N	048470	500	50 억		93686	N	N	0	N	00	N
116	20231208	140442	57	100.00	KOSDAQ		금속	N	N	N	N		N	3525	15	2	0.43	29005350	8224	48.31	3510	3570	3510	4560	2460	3510	3526.92	0.94	0	779	3556	3532	3516	3492	3476	3525	3485	50	1050	500	2520	5	1	10000000	353	-7.68	0.49	12	0.08	-459.00	7173.00	5550	20221212	-36.49	3310	20231020	6.50	4950	-28.79	20230330	3310	6.50	20231020	5550	-36.49	20221212	3310	6.50	20231020	2.61	N	048470	500	50 억		93686	N	N	0	N	00	N
117	20231208	130441	57	100.00	KOSDAQ		금속	N	N	N	N		N	3525	15	2	0.43	19043845	5398	31.71	3510	3570	3510	4560	2460	3510	3527.94	0.94	0	433	3556	3532	3516	3492	3476	3525	3485	50	1050	500	2520	5	1	10000000	353	-7.68	0.49	12	0.05	-459.00	7173.00	5550	20221212	-36.49	3310	20231020	6.50	4950	-28.79	20230330	3310	6.50	20231020	5550	-36.49	20221212	3310	6.50	20231020	2.61	N	048470	500	50 억		93686	N	N	0	N	00	N
118	20231208	120438	57	100.00	KOSDAQ		금속	N	N	N	N		N	3520	10	2	0.28	14408785	4083	23.98	3510	3570	3510	4560	2460	3510	3528.97	0.94	0	433	3556	3532	3516	3492	3476	3525	3485	50	1050	500	2520	5	1	10000000	352	-7.67	0.49	12	0.04	-459.00	7173.00	5550	20221212	-36.58	3310	20231020	6.34	4950	-28.89	20230330	3310	6.34	20231020	5550	-36.58	20221212	3310	6.34	20231020	2.61	N	048470	500	50 억		93686	N	N	0	N	00	N
119	20231208	110437	57	100.00	KOSDAQ		금속	N	N	N	N		N	3525	15	2	0.43	13560460	3842	22.57	3510	3570	3510	4560	2460	3510	3529.53	0.94	0	433	3556	3532	3516	3492	3476	3525	3485	50	1050	500	2520	5	1	10000000	353	-7.68	0.49	12	0.04	-459.00	7173.00	5550	20221212	-36.49	3310	20231020	6.50	4950	-28.79	20230330	3310	6.50	20231020	5550	-36.49	20221212	3310	6.50	20231020	2.61	N	048470	500	50 억		93686	N	N	0	N	00	N
120	20231208	100444	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	20	2	0.57	11122575	3151	18.51	3510	3570	3510	4560	2460	3510	3529.86	0.94	0	407	3556	3532	3516	3492	3476	3525	3485	50	1050	500	2520	5	1	10000000	353	-7.69	0.49	12	0.03	-459.00	7173.00	5550	20221212	-36.40	3310	20231020	6.65	4950	-28.69	20230330	3310	6.65	20231020	5550	-36.40	20221212	3310	6.65	20231020	2.61	N	048470	500	50 억		93686	N	N	0	N	00	N
121	20231208	090438	57	100.00	KOSDAQ		금속	N	N	N	N		N	3515	5	2	0.14	45635	13	0.08	3510	3515	3510	4560	2460	3510	3510.38	0.94	0	1	3556	3532	3516	3492	3476	3525	3485	50	1050	500	2520	5	1	10000000	352	-7.66	0.49	12	0.00	-459.00	7173.00	5550	20221212	-36.67	3310	20231020	6.19	4950	-28.99	20230330	3310	6.19	20231020	5550	-36.67	20221212	3310	6.19	20231020	2.61	N	048470	500	50 억		93686	N	N	0	N	00	N
122	20231207	160437	57	100.00	KOSDAQ		금속	N	N	N	N		N	3510	-30	5	-0.85	59475140	16963	70.15	3540	3540	3500	4600	2480	3540	3506.17	0.93	0	952	3630	3585	3530	3485	3430	3607	3507	50	1060	500	2540	5	1	10000000	351	-7.65	0.49	12	0.17	-459.00	7173.00	5550	20221212	-36.76	3310	20231020	6.04	4950	-29.09	20230330	3310	6.04	20231020	5550	-36.76	20221212	3310	6.04	20231020	2.63	N	048470	500	50 억		92734	N	N	0	N	00	N
123	20231207	150439	57	100.00	KOSDAQ		금속	N	N	N	N		N	3510	-30	5	-0.85	52526595	14984	61.97	3540	3540	3500	4600	2480	3540	3505.51	0.93	0	949	3630	3585	3530	3485	3430	3607	3507	50	1060	500	2540	5	1	10000000	351	-7.65	0.49	12	0.15	-459.00	7173.00	5550	20221212	-36.76	3310	20231020	6.04	4950	-29.09	20230330	3310	6.04	20231020	5550	-36.76	20221212	3310	6.04	20231020	2.63	N	048470	500	50 억		92734	N	N	0	N	00	N
124	20231207	140437	57	100.00	KOSDAQ		금속	N	N	N	N		N	3525	-15	5	-0.42	51383980	14659	60.62	3540	3540	3500	4600	2480	3540	3505.29	0.93	0	949	3630	3585	3530	3485	3430	3607	3507	50	1060	500	2540	5	1	10000000	353	-7.68	0.49	12	0.15	-459.00	7173.00	5550	20221212	-36.49	3310	20231020	6.50	4950	-28.79	20230330	3310	6.50	20231020	5550	-36.49	20221212	3310	6.50	20231020	2.63	N	048470	500	50 억		92734	N	N	0	N	00	N
125	20231207	130438	57	100.00	KOSDAQ		금속	N	N	N	N		N	3525	-15	5	-0.42	51327585	14643	60.56	3540	3540	3500	4600	2480	3540	3505.26	0.93	0	949	3630	3585	3530	3485	3430	3607	3507	50	1060	500	2540	5	1	10000000	353	-7.68	0.49	12	0.15	-459.00	7173.00	5550	20221212	-36.49	3310	20231020	6.50	4950	-28.79	20230330	3310	6.50	20231020	5550	-36.49	20221212	3310	6.50	20231020	2.63	N	048470	500	50 억		92734	N	N	0	N	00	N
126	20231207	120439	57	100.00	KOSDAQ		금속	N	N	N	N		N	3510	-30	5	-0.85	47683320	13605	56.26	3540	3540	3500	4600	2480	3540	3504.84	0.93	0	951	3630	3585	3530	3485	3430	3607	3507	50	1060	500	2540	5	1	10000000	351	-7.65	0.49	12	0.14	-459.00	7173.00	5550	20221212	-36.76	3310	20231020	6.04	4950	-29.09	20230330	3310	6.04	20231020	5550	-36.76	20221212	3310	6.04	20231020	2.63	N	048470	500	50 억		92734	N	N	0	N	00	N
127	20231207	110436	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	-40	5	-1.13	47489720	13550	56.04	3540	3540	3500	4600	2480	3540	3504.78	0.93	0	948	3630	3585	3530	3485	3430	3607	3507	50	1060	500	2540	5	1	10000000	350	-7.63	0.49	12	0.14	-459.00	7173.00	5550	20221212	-36.94	3310	20231020	5.74	4950	-29.29	20230330	3310	5.74	20231020	5550	-36.94	20221212	3310	5.74	20231020	2.63	N	048470	500	50 억		92734	N	N	0	N	00	N
128	20231207	100435	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	-10	5	-0.28	6524650	1860	7.69	3540	3540	3500	4600	2480	3540	3507.88	0.93	0	829	3630	3585	3530	3485	3430	3607	3507	50	1060	500	2540	5	1	10000000	353	-7.69	0.49	12	0.02	-459.00	7173.00	5550	20221212	-36.40	3310	20231020	6.65	4950	-28.69	20230330	3310	6.65	20231020	5550	-36.40	20221212	3310	6.65	20231020	2.63	N	048470	500	50 억		92734	N	N	0	N	00	N
129	20231207	090440	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	-40	5	-1.13	4119885	1175	4.86	3540	3540	3500	4600	2480	3540	3506.29	0.93	0	855	3630	3585	3530	3485	3430	3607	3507	50	1060	500	2540	5	1	10000000	350	-7.63	0.49	12	0.01	-459.00	7173.00	5550	20221212	-36.94	3310	20231020	5.74	4950	-29.29	20230330	3310	5.74	20231020	5550	-36.94	20221212	3310	5.74	20231020	2.63	N	048470	500	50 억		92734	N	N	0	N	00	N
130	20231206	160431	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	45	2	1.29	84836810	24181	124.90	3475	3575	3475	4540	2450	3495	3508.41	0.90	0	2391	3608	3551	3523	3466	3438	3537	3452	50	1045	500	2510	5	1	10000000	354	-7.71	0.49	12	0.24	-459.00	7173.00	5550	20221212	-36.22	3310	20231020	6.95	4950	-28.48	20230330	3310	6.95	20231020	5550	-36.22	20221212	3310	6.95	20231020	2.63	N	048470	500	50 억		90343	N	N	0	N	00	N
131	20231206	150440	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	35	2	1.00	82572215	23539	121.59	3475	3575	3475	4540	2450	3495	3507.89	0.90	0	2045	3608	3551	3523	3466	3438	3537	3452	50	1045	500	2510	5	1	10000000	353	-7.69	0.49	12	0.24	-459.00	7173.00	5550	20221212	-36.40	3310	20231020	6.65	4950	-28.69	20230330	3310	6.65	20231020	5550	-36.40	20221212	3310	6.65	20231020	2.63	N	048470	500	50 억		90343	N	N	0	N	00	N
132	20231206	140438	57	100.00	KOSDAQ		금속	N	N	N	N		N	3515	20	2	0.57	70707710	20164	104.15	3475	3575	3475	4540	2450	3495	3506.63	0.90	0	1954	3608	3551	3523	3466	3438	3537	3452	50	1045	500	2510	5	1	10000000	352	-7.66	0.49	12	0.20	-459.00	7173.00	5550	20221212	-36.67	3310	20231020	6.19	4950	-28.99	20230330	3310	6.19	20231020	5550	-36.67	20221212	3310	6.19	20231020	2.63	N	048470	500	50 억		90343	N	N	0	N	00	N
133	20231206	130434	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	35	2	1.00	67829355	19348	99.94	3475	3575	3475	4540	2450	3495	3505.76	0.90	0	1686	3608	3551	3523	3466	3438	3537	3452	50	1045	500	2510	5	1	10000000	353	-7.69	0.49	12	0.19	-459.00	7173.00	5550	20221212	-36.40	3310	20231020	6.65	4950	-28.69	20230330	3310	6.65	20231020	5550	-36.40	20221212	3310	6.65	20231020	2.63	N	048470	500	50 억		90343	N	N	0	N	00	N
134	20231206	120432	57	100.00	KOSDAQ		금속	N	N	N	N		N	3510	15	2	0.43	61619740	17593	90.87	3475	3540	3475	4540	2450	3495	3502.51	0.90	0	1016	3608	3551	3523	3466	3438	3537	3452	50	1045	500	2510	5	1	10000000	351	-7.65	0.49	12	0.18	-459.00	7173.00	5550	20221212	-36.76	3310	20231020	6.04	4950	-29.09	20230330	3310	6.04	20231020	5550	-36.76	20221212	3310	6.04	20231020	2.63	N	048470	500	50 억		90343	N	N	0	N	00	N
135	20231206	110439	57	100.00	KOSDAQ		금속	N	N	N	N		N	3525	30	2	0.86	61167420	17464	90.21	3475	3540	3475	4540	2450	3495	3502.49	0.90	0	927	3608	3551	3523	3466	3438	3537	3452	50	1045	500	2510	5	1	10000000	353	-7.68	0.49	12	0.17	-459.00	7173.00	5550	20221212	-36.49	3310	20231020	6.50	4950	-28.79	20230330	3310	6.50	20231020	5550	-36.49	20221212	3310	6.50	20231020	2.63	N	048470	500	50 억		90343	N	N	0	N	00	N
136	20231206	100435	57	100.00	KOSDAQ		금속	N	N	N	N		N	3510	15	2	0.43	13684090	3925	20.27	3475	3540	3475	4540	2450	3495	3486.39	0.90	0	655	3608	3551	3523	3466	3438	3537	3452	50	1045	500	2510	5	1	10000000	351	-7.65	0.49	12	0.04	-459.00	7173.00	5550	20221212	-36.76	3310	20231020	6.04	4950	-29.09	20230330	3310	6.04	20231020	5550	-36.76	20221212	3310	6.04	20231020	2.63	N	048470	500	50 억		90343	N	N	0	N	00	N
137	20231206	090437	57	100.00	KOSDAQ		금속	N	N	N	N		N	3495	0	3	0.00	2196275	629	3.25	3475	3495	3475	4540	2450	3495	3491.69	0.90	0	11	3608	3551	3523	3466	3438	3537	3452	50	1045	500	2510	5	1	10000000	350	-7.61	0.49	12	0.01	-459.00	7173.00	5550	20221212	-37.03	3310	20231020	5.59	4950	-29.39	20230330	3310	5.59	20231020	5550	-37.03	20221212	3310	5.59	20231020	2.63	N	048470	500	50 억		90343	N	N	0	N	00	N
138	20231205	160437	57	100.00	KOSDAQ		금속	N	N	N	N		N	3495	-5	5	-0.14	67990970	19347	85.20	3535	3580	3495	4550	2450	3500	3514.29	0.92	0	-1432	3580	3540	3510	3470	3440	3525	3455	50	1050	500	2520	5	1	10000000	350	-7.61	0.49	12	0.19	-459.00	7173.00	5550	20221212	-37.03	3310	20231020	5.59	4950	-29.39	20230330	3310	5.59	20231020	5550	-37.03	20221212	3310	5.59	20231020	2.62	N	048470	500	50 억		91775	N	N	0	N	00	N
139	20231205	150436	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	0	3	0.00	65002710	18492	81.43	3535	3580	3500	4550	2450	3500	3515.18	0.92	0	-1379	3580	3540	3510	3470	3440	3525	3455	50	1050	500	2520	5	1	10000000	350	-7.63	0.49	12	0.18	-459.00	7173.00	5550	20221212	-36.94	3310	20231020	5.74	4950	-29.29	20230330	3310	5.74	20231020	5550	-36.94	20221212	3310	5.74	20231020	2.62	N	048470	500	50 억		91775	N	N	0	N	00	N
140	20231205	140436	57	100.00	KOSDAQ		금속	N	N	N	N		N	3515	15	2	0.43	57705210	16407	72.25	3535	3580	3500	4550	2450	3500	3517.11	0.92	0	-1331	3580	3540	3510	3470	3440	3525	3455	50	1050	500	2520	5	1	10000000	352	-7.66	0.49	12	0.16	-459.00	7173.00	5550	20221212	-36.67	3310	20231020	6.19	4950	-28.99	20230330	3310	6.19	20231020	5550	-36.67	20221212	3310	6.19	20231020	2.62	N	048470	500	50 억		91775	N	N	0	N	00	N
141	20231205	130436	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	0	3	0.00	55313010	15724	69.24	3535	3580	3500	4550	2450	3500	3517.74	0.92	0	-1331	3580	3540	3510	3470	3440	3525	3455	50	1050	500	2520	5	1	10000000	350	-7.63	0.49	12	0.16	-459.00	7173.00	5550	20221212	-36.94	3310	20231020	5.74	4950	-29.29	20230330	3310	5.74	20231020	5550	-36.94	20221212	3310	5.74	20231020	2.62	N	048470	500	50 억		91775	N	N	0	N	00	N
142	20231205	120433	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	0	3	0.00	52153170	14822	65.27	3535	3580	3500	4550	2450	3500	3518.63	0.92	0	-1654	3580	3540	3510	3470	3440	3525	3455	50	1050	500	2520	5	1	10000000	350	-7.63	0.49	12	0.15	-459.00	7173.00	5550	20221212	-36.94	3310	20231020	5.74	4950	-29.29	20230330	3310	5.74	20231020	5550	-36.94	20221212	3310	5.74	20231020	2.62	N	048470	500	50 억		91775	N	N	0	N	00	N
143	20231205	110433	57	100.00	KOSDAQ		금속	N	N	N	N		N	3505	5	2	0.14	34621710	9814	43.22	3535	3580	3500	4550	2450	3500	3527.79	0.92	0	-2089	3580	3540	3510	3470	3440	3525	3455	50	1050	500	2520	5	1	10000000	351	-7.64	0.49	12	0.10	-459.00	7173.00	5550	20221212	-36.85	3310	20231020	5.89	4950	-29.19	20230330	3310	5.89	20231020	5550	-36.85	20221212	3310	5.89	20231020	2.62	N	048470	500	50 억		91775	N	N	0	N	00	N
144	20231205	100434	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	50	2	1.43	12607360	3564	15.69	3535	3580	3500	4550	2450	3500	3537.42	0.92	0	-1430	3580	3540	3510	3470	3440	3525	3455	50	1050	500	2520	5	1	10000000	355	-7.73	0.49	12	0.04	-459.00	7173.00	5550	20221212	-36.04	3310	20231020	7.25	4950	-28.28	20230330	3310	7.25	20231020	5550	-36.04	20221212	3310	7.25	20231020	2.62	N	048470	500	50 억		91775	N	N	0	N	00	N
145	20231205	090432	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	30	2	0.86	3425385	969	4.27	3535	3540	3515	4550	2450	3500	3534.97	0.92	0	-363	3580	3540	3510	3470	3440	3525	3455	50	1050	500	2520	5	1	10000000	353	-7.69	0.49	12	0.01	-459.00	7173.00	5550	20221212	-36.40	3310	20231020	6.65	4950	-28.69	20230330	3310	6.65	20231020	5550	-36.40	20221212	3310	6.65	20231020	2.62	N	048470	500	50 억		91775	N	N	0	N	00	N
146	20231204	160432	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	-10	5	-0.28	79335365	22709	227.66	3510	3550	3480	4560	2460	3510	3493.56	0.91	0	330	3566	3537	3511	3482	3456	3525	3470	50	1050	500	2520	5	1	10000000	350	-7.63	0.49	12	0.23	-459.00	7173.00	5550	20221212	-36.94	3310	20231020	5.74	4950	-29.29	20230330	3310	5.74	20231020	5550	-36.94	20221212	3310	5.74	20231020	2.62	N	048470	500	50 억		91445	N	N	0	N	00	N
147	20231204	150434	57	100.00	KOSDAQ		금속	N	N	N	N		N	3495	-15	5	-0.43	30581240	8724	87.46	3510	3550	3480	4560	2460	3510	3505.41	0.91	0	321	3566	3537	3511	3482	3456	3525	3470	50	1050	500	2520	5	1	10000000	350	-7.61	0.49	12	0.09	-459.00	7173.00	5550	20221212	-37.03	3310	20231020	5.59	4950	-29.39	20230330	3310	5.59	20231020	5550	-37.03	20221212	3310	5.59	20231020	2.62	N	048470	500	50 억		91445	N	N	0	N	00	N
148	20231204	140431	57	100.00	KOSDAQ		금속	N	N	N	N		N	3510	0	3	0.00	29803330	8502	85.23	3510	3550	3480	4560	2460	3510	3505.45	0.91	0	321	3566	3537	3511	3482	3456	3525	3470	50	1050	500	2520	5	1	10000000	351	-7.65	0.49	12	0.09	-459.00	7173.00	5550	20221212	-36.76	3310	20231020	6.04	4950	-29.09	20230330	3310	6.04	20231020	5550	-36.76	20221212	3310	6.04	20231020	2.62	N	048470	500	50 억		91445	N	N	0	N	00	N
149	20231204	130430	57	100.00	KOSDAQ		금속	N	N	N	N		N	3510	0	3	0.00	27902180	7958	79.78	3510	3550	3480	4560	2460	3510	3506.18	0.91	0	190	3566	3537	3511	3482	3456	3525	3470	50	1050	500	2520	5	1	10000000	351	-7.65	0.49	12	0.08	-459.00	7173.00	5550	20221212	-36.76	3310	20231020	6.04	4950	-29.09	20230330	3310	6.04	20231020	5550	-36.76	20221212	3310	6.04	20231020	2.62	N	048470	500	50 억		91445	N	N	0	N	00	N
150	20231204	120430	57	100.00	KOSDAQ		금속	N	N	N	N		N	3515	5	2	0.14	25483125	7268	72.86	3510	3550	3480	4560	2460	3510	3506.21	0.91	0	359	3566	3537	3511	3482	3456	3525	3470	50	1050	500	2520	5	1	10000000	352	-7.66	0.49	12	0.07	-459.00	7173.00	5550	20221212	-36.67	3310	20231020	6.19	4950	-28.99	20230330	3310	6.19	20231020	5550	-36.67	20221212	3310	6.19	20231020	2.62	N	048470	500	50 억		91445	N	N	0	N	00	N
151	20231204	110432	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	-10	5	-0.28	20651045	5889	59.04	3510	3550	3480	4560	2460	3510	3506.72	0.91	0	207	3566	3537	3511	3482	3456	3525	3470	50	1050	500	2520	5	1	10000000	350	-7.63	0.49	12	0.06	-459.00	7173.00	5550	20221212	-36.94	3310	20231020	5.74	4950	-29.29	20230330	3310	5.74	20231020	5550	-36.94	20221212	3310	5.74	20231020	2.62	N	048470	500	50 억		91445	N	N	0	N	00	N
152	20231204	100431	57	100.00	KOSDAQ		금속	N	N	N	N		N	3515	5	2	0.14	19114690	5449	54.63	3510	3550	3480	4560	2460	3510	3507.93	0.91	0	126	3566	3537	3511	3482	3456	3525	3470	50	1050	500	2520	5	1	10000000	352	-7.66	0.49	12	0.05	-459.00	7173.00	5550	20221212	-36.67	3310	20231020	6.19	4950	-28.99	20230330	3310	6.19	20231020	5550	-36.67	20221212	3310	6.19	20231020	2.62	N	048470	500	50 억		91445	N	N	0	N	00	N
153	20231204	090430	57	100.00	KOSDAQ		금속	N	N	N	N		N	3485	-25	5	-0.71	6920475	1973	19.78	3510	3545	3480	4560	2460	3510	3507.59	0.91	0	-226	3566	3537	3511	3482	3456	3525	3470	50	1050	500	2520	5	1	10000000	349	-7.59	0.49	12	0.02	-459.00	7173.00	5550	20221212	-37.21	3310	20231020	5.29	4950	-29.60	20230330	3310	5.29	20231020	5550	-37.21	20221212	3310	5.29	20231020	2.62	N	048470	500	50 억		91445	N	N	0	N	00	N
154	20231201	160431	57	100.00	KOSDAQ		금속	N	N	N	N		N	3510	5	2	0.14	34981640	9959	111.59	3540	3540	3485	4555	2455	3505	3512.57	0.91	0	453	3521	3512	3496	3487	3471	3517	3492	50	1050	500	2520	5	1	10000000	351	-7.65	0.49	12	0.10	-459.00	7173.00	5550	20221212	-36.76	3310	20231020	6.04	4950	-29.09	20230330	3310	6.04	20231020	5550	-36.76	20221212	3310	6.04	20231020	2.59	N	048470	500	50 억		90992	N	N	0	N	00	N
155	20231201	150430	57	100.00	KOSDAQ		금속	N	N	N	N		N	3515	10	2	0.29	30980185	8819	98.81	3540	3540	3485	4555	2455	3505	3512.89	0.91	0	441	3521	3512	3496	3487	3471	3517	3492	50	1050	500	2520	5	1	10000000	352	-7.66	0.49	12	0.09	-459.00	7173.00	5550	20221212	-36.67	3310	20231020	6.19	4950	-28.99	20230330	3310	6.19	20231020	5550	-36.67	20221212	3310	6.19	20231020	2.59	N	048470	500	50 억		90992	N	N	0	N	00	N
156	20231201	140430	57	100.00	KOSDAQ		금속	N	N	N	N		N	3510	5	2	0.14	29926345	8518	95.44	3540	3540	3485	4555	2455	3505	3513.31	0.91	0	441	3521	3512	3496	3487	3471	3517	3492	50	1050	500	2520	5	1	10000000	351	-7.65	0.49	12	0.09	-459.00	7173.00	5550	20221212	-36.76	3310	20231020	6.04	4950	-29.09	20230330	3310	6.04	20231020	5550	-36.76	20221212	3310	6.04	20231020	2.59	N	048470	500	50 억		90992	N	N	0	N	00	N
157	20231201	130429	57	100.00	KOSDAQ		금속	N	N	N	N		N	3510	5	2	0.14	24523170	6979	78.20	3540	3540	3485	4555	2455	3505	3513.85	0.91	0	-44	3521	3512	3496	3487	3471	3517	3492	50	1050	500	2520	5	1	10000000	351	-7.65	0.49	12	0.07	-459.00	7173.00	5550	20221212	-36.76	3310	20231020	6.04	4950	-29.09	20230330	3310	6.04	20231020	5550	-36.76	20221212	3310	6.04	20231020	2.59	N	048470	500	50 억		90992	N	N	0	N	00	N
158	20231201	120433	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	-5	5	-0.14	17110660	4867	54.53	3540	3540	3485	4555	2455	3505	3515.65	0.91	0	-44	3521	3512	3496	3487	3471	3517	3492	50	1050	500	2520	5	1	10000000	350	-7.63	0.49	12	0.05	-459.00	7173.00	5550	20221212	-36.94	3310	20231020	5.74	4950	-29.29	20230330	3310	5.74	20231020	5550	-36.94	20221212	3310	5.74	20231020	2.59	N	048470	500	50 억		90992	N	N	0	N	00	N
159	20231201	110432	57	100.00	KOSDAQ		금속	N	N	N	N		N	3515	10	2	0.29	16470115	4684	52.48	3540	3540	3485	4555	2455	3505	3516.25	0.91	0	-44	3521	3512	3496	3487	3471	3517	3492	50	1050	500	2520	5	1	10000000	352	-7.66	0.49	12	0.05	-459.00	7173.00	5550	20221212	-36.67	3310	20231020	6.19	4950	-28.99	20230330	3310	6.19	20231020	5550	-36.67	20221212	3310	6.19	20231020	2.59	N	048470	500	50 억		90992	N	N	0	N	00	N
160	20231201	100434	57	100.00	KOSDAQ		금속	N	N	N	N		N	3515	10	2	0.29	10821895	3076	34.46	3540	3540	3485	4555	2455	3505	3518.17	0.91	0	-44	3521	3512	3496	3487	3471	3517	3492	50	1050	500	2520	5	1	10000000	352	-7.66	0.49	12	0.03	-459.00	7173.00	5550	20221212	-36.67	3310	20231020	6.19	4950	-28.99	20230330	3310	6.19	20231020	5550	-36.67	20221212	3310	6.19	20231020	2.59	N	048470	500	50 억		90992	N	N	0	N	00	N
161	20231201	090429	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	35	2	1.00	77845	22	0.25	3540	3540	3505	4555	2455	3505	3538.41	0.91	0	-1	3521	3512	3496	3487	3471	3517	3492	50	1050	500	2520	5	1	10000000	354	-7.71	0.49	12	0.00	-459.00	7173.00	5550	20221212	-36.22	3310	20231020	6.95	4950	-28.48	20230330	3310	6.95	20231020	5550	-36.22	20221212	3310	6.95	20231020	2.59	N	048470	500	50 억		90992	N	N	0	N	00	N