KissMeData/146060/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	160946	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	80	2	3.47	1027803570	435019	67.07	2290	2400	2280	2995	1615	2305	2362.47	2.93	4275	7819	2455	2380	2285	2210	2115	2417	2247	22	690	100	1610	5	1	21623916	516	17.54	2.38	12	2.01	136.00	1000.00	8250	20230912	-71.09	2190	20231227	8.90	8250	-71.09	20230912	2190	8.90	20231227	8250	-71.09	20230912	2190	8.90	20231227	0.12	N	146060	100	21 억		632799	N	N	0	N	00	N
3	20231229	150933	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	80	2	3.47	1027803570	435019	67.07	2290	2400	2280	2995	1615	2305	2362.47	2.93	4275	7819	2455	2380	2285	2210	2115	2417	2247	22	690	100	1610	5	1	21623916	516	17.54	2.38	12	2.01	136.00	1000.00	8250	20230912	-71.09	2190	20231227	8.90	8250	-71.09	20230912	2190	8.90	20231227	8250	-71.09	20230912	2190	8.90	20231227	0.12	N	146060	100	21 억		632799	N	N	0	N	00	N
4	20231229	140931	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	80	2	3.47	1027803570	435019	67.07	2290	2400	2280	2995	1615	2305	2362.47	2.93	4275	7819	2455	2380	2285	2210	2115	2417	2247	22	690	100	1610	5	1	21623916	516	17.54	2.38	12	2.01	136.00	1000.00	8250	20230912	-71.09	2190	20231227	8.90	8250	-71.09	20230912	2190	8.90	20231227	8250	-71.09	20230912	2190	8.90	20231227	0.12	N	146060	100	21 억		632799	N	N	0	N	00	N
5	20231229	130932	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	80	2	3.47	1027803570	435019	67.07	2290	2400	2280	2995	1615	2305	2362.47	2.93	4275	7819	2455	2380	2285	2210	2115	2417	2247	22	690	100	1610	5	1	21623916	516	17.54	2.38	12	2.01	136.00	1000.00	8250	20230912	-71.09	2190	20231227	8.90	8250	-71.09	20230912	2190	8.90	20231227	8250	-71.09	20230912	2190	8.90	20231227	0.12	N	146060	100	21 억		632799	N	N	0	N	00	N
6	20231229	120935	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	80	2	3.47	1027803570	435019	67.07	2290	2400	2280	2995	1615	2305	2362.47	2.93	4275	7819	2455	2380	2285	2210	2115	2417	2247	22	690	100	1610	5	1	21623916	516	17.54	2.38	12	2.01	136.00	1000.00	8250	20230912	-71.09	2190	20231227	8.90	8250	-71.09	20230912	2190	8.90	20231227	8250	-71.09	20230912	2190	8.90	20231227	0.12	N	146060	100	21 억		632799	N	N	0	N	00	N
7	20231229	110851	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	80	2	3.47	1027803570	435019	67.07	2290	2400	2280	2995	1615	2305	2362.47	2.93	4275	7819	2455	2380	2285	2210	2115	2417	2247	22	690	100	1610	5	1	21623916	516	17.54	2.38	12	2.01	136.00	1000.00	8250	20230912	-71.09	2190	20231227	8.90	8250	-71.09	20230912	2190	8.90	20231227	8250	-71.09	20230912	2190	8.90	20231227	0.12	N	146060	100	21 억		632799	N	N	0	N	00	N
8	20231229	100901	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	80	2	3.47	1027803570	435019	67.07	2290	2400	2280	2995	1615	2305	2362.47	2.93	4275	7819	2455	2380	2285	2210	2115	2417	2247	22	690	100	1610	5	1	21623916	516	17.54	2.38	12	2.01	136.00	1000.00	8250	20230912	-71.09	2190	20231227	8.90	8250	-71.09	20230912	2190	8.90	20231227	8250	-71.09	20230912	2190	8.90	20231227	0.12	N	146060	100	21 억		632799	N	N	0	N	00	N
9	20231229	090900	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	80	2	3.47	1027803570	435019	67.07	2290	2400	2280	2995	1615	2305	2362.47	2.93	4275	7819	2455	2380	2285	2210	2115	2417	2247	22	690	100	1610	5	1	21623916	516	17.54	2.38	12	2.01	136.00	1000.00	8250	20230912	-71.09	2190	20231227	8.90	8250	-71.09	20230912	2190	8.90	20231227	8250	-71.09	20230912	2190	8.90	20231227	0.12	N	146060	100	21 억		632799	N	N	0	N	00	N
10	20231228	160851	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	80	2	3.47	1024257540	433535	66.84	2290	2400	2280	2995	1615	2305	2362.47	2.91	0	7819	2455	2380	2285	2210	2115	2417	2247	22	690	100	1610	5	1	21623916	516	17.54	2.38	12	2.00	136.00	1000.00	8250	20230912	-71.09	2190	20231227	8.90	8250	-71.09	20230912	2190	8.90	20231227	8250	-71.09	20230912	2190	8.90	20231227	0.12	N	146060	100	21 억		628524	N	N	0	N	00	N
11	20231228	150858	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	85	2	3.69	928815175	393566	60.68	2290	2400	2280	2995	1615	2305	2360.00	2.91	0	3606	2455	2380	2285	2210	2115	2417	2247	22	690	100	1610	5	1	21623916	517	17.57	2.39	12	1.82	136.00	1000.00	8250	20230912	-71.03	2190	20231227	9.13	8250	-71.03	20230912	2190	9.13	20231227	8250	-71.03	20230912	2190	9.13	20231227	0.12	N	146060	100	21 억		628524	N	N	0	N	00	N
12	20231228	140850	57	100.00	KOSDAQ		금속	N	N	N	N		N	2375	70	2	3.04	837427105	355372	54.79	2290	2400	2280	2995	1615	2305	2356.48	2.91	0	5358	2455	2380	2285	2210	2115	2417	2247	22	690	100	1610	5	1	21623916	514	17.46	2.38	12	1.64	136.00	1000.00	8250	20230912	-71.21	2190	20231227	8.45	8250	-71.21	20230912	2190	8.45	20231227	8250	-71.21	20230912	2190	8.45	20231227	0.12	N	146060	100	21 억		628524	N	N	0	N	00	N
13	20231228	130850	57	100.00	KOSDAQ		금속	N	N	N	N		N	2375	70	2	3.04	716538085	304654	46.97	2290	2400	2280	2995	1615	2305	2351.97	2.91	0	-747	2455	2380	2285	2210	2115	2417	2247	22	690	100	1610	5	1	21623916	514	17.46	2.38	12	1.41	136.00	1000.00	8250	20230912	-71.21	2190	20231227	8.45	8250	-71.21	20230912	2190	8.45	20231227	8250	-71.21	20230912	2190	8.45	20231227	0.12	N	146060	100	21 억		628524	N	N	0	N	00	N
14	20231228	120853	57	100.00	KOSDAQ		금속	N	N	N	N		N	2375	70	2	3.04	620708200	264184	40.73	2290	2400	2280	2995	1615	2305	2349.53	2.91	0	159	2455	2380	2285	2210	2115	2417	2247	22	690	100	1610	5	1	21623916	514	17.46	2.38	12	1.22	136.00	1000.00	8250	20230912	-71.21	2190	20231227	8.45	8250	-71.21	20230912	2190	8.45	20231227	8250	-71.21	20230912	2190	8.45	20231227	0.12	N	146060	100	21 억		628524	N	N	0	N	00	N
15	20231228	110855	57	100.00	KOSDAQ		금속	N	N	N	N		N	2360	55	2	2.39	542829325	231001	35.62	2290	2400	2280	2995	1615	2305	2349.90	2.91	0	4714	2455	2380	2285	2210	2115	2417	2247	22	690	100	1610	5	1	21623916	510	17.35	2.36	12	1.07	136.00	1000.00	8250	20230912	-71.39	2190	20231227	7.76	8250	-71.39	20230912	2190	7.76	20231227	8250	-71.39	20230912	2190	7.76	20231227	0.12	N	146060	100	21 억		628524	N	N	0	N	00	N
16	20231228	100850	57	100.00	KOSDAQ		금속	N	N	N	N		N	2345	40	2	1.74	219567635	94649	14.59	2290	2345	2280	2995	1615	2305	2319.81	2.91	0	16260	2455	2380	2285	2210	2115	2417	2247	22	690	100	1610	5	1	21623916	507	17.24	2.35	12	0.44	136.00	1000.00	8250	20230912	-71.58	2190	20231227	7.08	8250	-71.58	20230912	2190	7.08	20231227	8250	-71.58	20230912	2190	7.08	20231227	0.12	N	146060	100	21 억		628524	N	N	0	N	00	N
17	20231228	090856	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	-5	5	-0.22	26493355	11574	1.78	2290	2310	2280	2995	1615	2305	2289.04	2.91	0	-1087	2455	2380	2285	2210	2115	2417	2247	22	690	100	1610	5	1	21623916	497	16.91	2.30	12	0.05	136.00	1000.00	8250	20230912	-72.12	2190	20231227	5.02	8250	-72.12	20230912	2190	5.02	20231227	8250	-72.12	20230912	2190	5.02	20231227	0.12	N	146060	100	21 억		628524	N	N	0	N	00	N
18	20231227	160843	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2305	90	2	4.06	1487729900	647579	340.74	2200	2360	2190	2875	1555	2215	2297.37	2.70	0	43434	2295	2255	2225	2185	2155	2240	2170	22	660	100	1550	5	1	21623916	498	16.95	2.31	12	2.99	136.00	1000.00	8250	20230912	-72.06	2190	20231227	5.25	8250	-72.06	20230912	2190	5.25	20231227	8250	-72.06	20230912	2190	5.25	20231227	0.12	N	146060	100	21 억		584149	N	N	0	N	00	N
19	20231227	150856	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2295	80	2	3.61	1458086635	634696	333.96	2200	2360	2190	2875	1555	2215	2297.30	2.70	0	43439	2295	2255	2225	2185	2155	2240	2170	22	660	100	1550	5	1	21623916	496	16.88	2.29	12	2.94	136.00	1000.00	8250	20230912	-72.18	2190	20231227	4.79	8250	-72.18	20230912	2190	4.79	20231227	8250	-72.18	20230912	2190	4.79	20231227	0.12	N	146060	100	21 억		584149	N	N	0	N	00	N
20	20231227	140852	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2310	95	2	4.29	1382971220	601958	316.74	2200	2360	2190	2875	1555	2215	2297.45	2.70	0	35844	2295	2255	2225	2185	2155	2240	2170	22	660	100	1550	5	1	21623916	500	16.99	2.31	12	2.78	136.00	1000.00	8250	20230912	-72.00	2190	20231227	5.48	8250	-72.00	20230912	2190	5.48	20231227	8250	-72.00	20230912	2190	5.48	20231227	0.12	N	146060	100	21 억		584149	N	N	0	N	00	N
21	20231227	130844	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2270	55	2	2.48	1289248620	561132	295.26	2200	2360	2190	2875	1555	2215	2297.59	2.70	0	41646	2295	2255	2225	2185	2155	2240	2170	22	660	100	1550	5	1	21623916	491	16.69	2.27	12	2.59	136.00	1000.00	8250	20230912	-72.48	2190	20231227	3.65	8250	-72.48	20230912	2190	3.65	20231227	8250	-72.48	20230912	2190	3.65	20231227	0.12	N	146060	100	21 억		584149	N	N	0	N	00	N
22	20231227	120846	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2310	95	2	4.29	1206275805	524794	276.14	2200	2360	2190	2875	1555	2215	2298.57	2.70	0	44502	2295	2255	2225	2185	2155	2240	2170	22	660	100	1550	5	1	21623916	500	16.99	2.31	12	2.43	136.00	1000.00	8250	20230912	-72.00	2190	20231227	5.48	8250	-72.00	20230912	2190	5.48	20231227	8250	-72.00	20230912	2190	5.48	20231227	0.12	N	146060	100	21 억		584149	N	N	0	N	00	N
23	20231227	110852	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2345	130	2	5.87	930729490	406456	213.87	2200	2350	2190	2875	1555	2215	2289.87	2.70	0	32136	2295	2255	2225	2185	2155	2240	2170	22	660	100	1550	5	1	21623916	507	17.24	2.35	12	1.88	136.00	1000.00	8250	20230912	-71.58	2190	20231227	7.08	8250	-71.58	20230912	2190	7.08	20231227	8250	-71.58	20230912	2190	7.08	20231227	0.12	N	146060	100	21 억		584149	N	N	0	N	00	N
24	20231227	100851	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2275	60	2	2.71	218605110	97912	51.52	2200	2275	2190	2875	1555	2215	2232.67	2.70	0	-935	2295	2255	2225	2185	2155	2240	2170	22	660	100	1550	5	1	21623916	492	16.73	2.27	12	0.45	136.00	1000.00	8250	20230912	-72.42	2190	20231227	3.88	8250	-72.42	20230912	2190	3.88	20231227	8250	-72.42	20230912	2190	3.88	20231227	0.12	N	146060	100	21 억		584149	N	N	0	N	00	N
25	20231227	090854	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2225	10	2	0.45	27101735	12293	6.47	2200	2225	2190	2875	1555	2215	2204.65	2.70	0	5163	2295	2255	2225	2185	2155	2240	2170	22	660	100	1550	5	1	21623916	481	16.36	2.23	12	0.06	136.00	1000.00	8250	20230912	-73.03	2190	20231227	1.60	8250	-73.03	20230912	2190	1.60	20231227	8250	-73.03	20230912	2190	1.60	20231227	0.12	N	146060	100	21 억		584149	N	N	0	N	00	N
26	20231226	160853	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2215	-35	5	-1.56	416884585	188616	133.88	2250	2265	2195	2925	1575	2250	2210.23	2.82	0	-25434	2316	2282	2256	2222	2196	2270	2210	22	675	100	1570	5	1	21623916	479	16.29	2.21	12	0.87	136.00	1000.00	8250	20230912	-73.15	2195	20231226	0.91	8250	-73.15	20230912	2195	0.91	20231226	8250	-73.15	20230912	2195	0.91	20231226	0.13	N	146060	100	21 억		609583	N	N	0	N	00	N
27	20231226	150851	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2210	-40	5	-1.78	364296060	164820	116.99	2250	2265	2195	2925	1575	2250	2210.27	2.82	0	-22131	2316	2282	2256	2222	2196	2270	2210	22	675	100	1570	5	1	21623916	478	16.25	2.21	12	0.76	136.00	1000.00	8250	20230912	-73.21	2195	20231226	0.68	8250	-73.21	20230912	2195	0.68	20231226	8250	-73.21	20230912	2195	0.68	20231226	0.13	N	146060	100	21 억		609583	N	N	0	N	00	N
28	20231226	140853	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2215	-35	5	-1.56	318304230	144018	102.23	2250	2265	2195	2925	1575	2250	2210.17	2.82	0	-22938	2316	2282	2256	2222	2196	2270	2210	22	675	100	1570	5	1	21623916	479	16.29	2.21	12	0.67	136.00	1000.00	8250	20230912	-73.15	2195	20231226	0.91	8250	-73.15	20230912	2195	0.91	20231226	8250	-73.15	20230912	2195	0.91	20231226	0.13	N	146060	100	21 억		609583	N	N	0	N	00	N
29	20231226	130851	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2205	-45	5	-2.00	293614350	132845	94.30	2250	2265	2195	2925	1575	2250	2210.20	2.82	0	-21543	2316	2282	2256	2222	2196	2270	2210	22	675	100	1570	5	1	21623916	477	16.21	2.21	12	0.61	136.00	1000.00	8250	20230912	-73.27	2195	20231226	0.46	8250	-73.27	20230912	2195	0.46	20231226	8250	-73.27	20230912	2195	0.46	20231226	0.13	N	146060	100	21 억		609583	N	N	0	N	00	N
30	20231226	120851	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2210	-40	5	-1.78	255435385	115535	82.01	2250	2265	2195	2925	1575	2250	2210.89	2.82	0	-20032	2316	2282	2256	2222	2196	2270	2210	22	675	100	1570	5	1	21623916	478	16.25	2.21	12	0.53	136.00	1000.00	8250	20230912	-73.21	2195	20231226	0.68	8250	-73.21	20230912	2195	0.68	20231226	8250	-73.21	20230912	2195	0.68	20231226	0.13	N	146060	100	21 억		609583	N	N	0	N	00	N
31	20231226	110854	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2220	-30	5	-1.33	235635705	106616	75.68	2250	2265	2195	2925	1575	2250	2210.13	2.82	0	-18820	2316	2282	2256	2222	2196	2270	2210	22	675	100	1570	5	1	21623916	480	16.32	2.22	12	0.49	136.00	1000.00	8250	20230912	-73.09	2195	20231226	1.14	8250	-73.09	20230912	2195	1.14	20231226	8250	-73.09	20230912	2195	1.14	20231226	0.13	N	146060	100	21 억		609583	N	N	0	N	00	N
32	20231226	100850	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2215	-35	5	-1.56	208554110	94394	67.00	2250	2265	2195	2925	1575	2250	2209.40	2.82	0	-17196	2316	2282	2256	2222	2196	2270	2210	22	675	100	1570	5	1	21623916	479	16.29	2.21	12	0.44	136.00	1000.00	8250	20230912	-73.15	2195	20231226	0.91	8250	-73.15	20230912	2195	0.91	20231226	8250	-73.15	20230912	2195	0.91	20231226	0.13	N	146060	100	21 억		609583	N	N	0	N	00	N
33	20231226	090853	57	100.00	KOSDAQ		금속	N	N	N	N		N	2240	-10	5	-0.44	14638855	6532	4.64	2250	2265	2235	2925	1575	2250	2241.10	2.82	0	-4964	2316	2282	2256	2222	2196	2270	2210	22	675	100	1570	5	1	21623916	484	16.47	2.24	12	0.03	136.00	1000.00	8250	20230912	-72.85	2200	20231212	1.82	8250	-72.85	20230912	2200	1.82	20231212	8250	-72.85	20230912	2200	1.82	20231212	0.13	N	146060	100	21 억		609583	N	N	0	N	00	N
34	20231222	160839	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	-10	5	-0.44	313271175	138727	47.53	2290	2290	2230	2935	1585	2260	2258.19	2.82	0	-65	2366	2312	2281	2227	2196	2297	2212	22	675	100	1580	5	1	21623916	487	16.54	2.25	12	0.64	136.00	1000.00	8250	20230912	-72.73	2200	20231212	2.27	8250	-72.73	20230912	2200	2.27	20231212	8250	-72.73	20230912	2200	2.27	20231212	0.12	N	146060	100	21 억		609648	N	N	0	N	00	N
35	20231222	150837	57	100.00	KOSDAQ		금속	N	N	N	N		N	2240	-20	5	-0.88	277914480	122940	42.12	2290	2290	2240	2935	1585	2260	2260.57	2.82	0	4349	2366	2312	2281	2227	2196	2297	2212	22	675	100	1580	5	1	21623916	484	16.47	2.24	12	0.57	136.00	1000.00	8250	20230912	-72.85	2200	20231212	1.82	8250	-72.85	20230912	2200	1.82	20231212	8250	-72.85	20230912	2200	1.82	20231212	0.12	N	146060	100	21 억		609648	N	N	0	N	00	N
36	20231222	140834	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	-5	5	-0.22	221240720	97717	33.48	2290	2290	2245	2935	1585	2260	2264.10	2.82	0	14608	2366	2312	2281	2227	2196	2297	2212	22	675	100	1580	5	1	21623916	488	16.58	2.25	12	0.45	136.00	1000.00	8250	20230912	-72.67	2200	20231212	2.50	8250	-72.67	20230912	2200	2.50	20231212	8250	-72.67	20230912	2200	2.50	20231212	0.12	N	146060	100	21 억		609648	N	N	0	N	00	N
37	20231222	130836	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	15	2	0.66	185055530	81743	28.01	2290	2290	2245	2935	1585	2260	2263.87	2.82	0	13122	2366	2312	2281	2227	2196	2297	2212	22	675	100	1580	5	1	21623916	492	16.73	2.27	12	0.38	136.00	1000.00	8250	20230912	-72.42	2200	20231212	3.41	8250	-72.42	20230912	2200	3.41	20231212	8250	-72.42	20230912	2200	3.41	20231212	0.12	N	146060	100	21 억		609648	N	N	0	N	00	N
38	20231222	120834	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	15	2	0.66	169873210	75082	25.73	2290	2290	2245	2935	1585	2260	2262.50	2.82	0	13920	2366	2312	2281	2227	2196	2297	2212	22	675	100	1580	5	1	21623916	492	16.73	2.27	12	0.35	136.00	1000.00	8250	20230912	-72.42	2200	20231212	3.41	8250	-72.42	20230912	2200	3.41	20231212	8250	-72.42	20230912	2200	3.41	20231212	0.12	N	146060	100	21 억		609648	N	N	0	N	00	N
39	20231222	110834	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	15	2	0.66	153938365	68043	23.31	2290	2290	2245	2935	1585	2260	2262.37	2.82	0	13100	2366	2312	2281	2227	2196	2297	2212	22	675	100	1580	5	1	21623916	492	16.73	2.27	12	0.31	136.00	1000.00	8250	20230912	-72.42	2200	20231212	3.41	8250	-72.42	20230912	2200	3.41	20231212	8250	-72.42	20230912	2200	3.41	20231212	0.12	N	146060	100	21 억		609648	N	N	0	N	00	N
40	20231222	100832	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	0	3	0.00	90750675	40036	13.72	2290	2290	2245	2935	1585	2260	2266.73	2.82	0	4774	2366	2312	2281	2227	2196	2297	2212	22	675	100	1580	5	1	21623916	489	16.62	2.26	12	0.19	136.00	1000.00	8250	20230912	-72.61	2200	20231212	2.73	8250	-72.61	20230912	2200	2.73	20231212	8250	-72.61	20230912	2200	2.73	20231212	0.12	N	146060	100	21 억		609648	N	N	0	N	00	N
41	20231222	090835	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	20	2	0.88	15661275	6881	2.36	2290	2290	2265	2935	1585	2260	2276.02	2.82	0	457	2366	2312	2281	2227	2196	2297	2212	22	675	100	1580	5	1	21623916	493	16.76	2.28	12	0.03	136.00	1000.00	8250	20230912	-72.36	2200	20231212	3.64	8250	-72.36	20230912	2200	3.64	20231212	8250	-72.36	20230912	2200	3.64	20231212	0.12	N	146060	100	21 억		609648	N	N	0	N	00	N
42	20231221	160830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-60	5	-2.59	653622545	287542	106.61	2325	2335	2250	3015	1625	2320	2273.16	3.07	0	-54355	2376	2347	2321	2292	2266	2362	2307	22	695	100	1620	5	1	21623916	489	16.62	2.26	12	1.33	136.00	1000.00	8250	20230912	-72.61	2200	20231212	2.73	8250	-72.61	20230912	2200	2.73	20231212	8250	-72.61	20230912	2200	2.73	20231212	0.19	N	146060	100	21 억		663998	N	N	0	N	00	N
43	20231221	150831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	-50	5	-2.16	621778310	273462	101.39	2325	2335	2250	3015	1625	2320	2273.73	3.07	0	-51518	2376	2347	2321	2292	2266	2362	2307	22	695	100	1620	5	1	21623916	491	16.69	2.27	12	1.26	136.00	1000.00	8250	20230912	-72.48	2200	20231212	3.18	8250	-72.48	20230912	2200	3.18	20231212	8250	-72.48	20230912	2200	3.18	20231212	0.19	N	146060	100	21 억		663998	N	N	0	N	00	N
44	20231221	140830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-60	5	-2.59	553720155	243413	90.25	2325	2335	2250	3015	1625	2320	2274.82	3.07	0	-42623	2376	2347	2321	2292	2266	2362	2307	22	695	100	1620	5	1	21623916	489	16.62	2.26	12	1.13	136.00	1000.00	8250	20230912	-72.61	2200	20231212	2.73	8250	-72.61	20230912	2200	2.73	20231212	8250	-72.61	20230912	2200	2.73	20231212	0.19	N	146060	100	21 억		663998	N	N	0	N	00	N
45	20231221	130828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2265	-55	5	-2.37	479391640	210493	78.04	2325	2335	2250	3015	1625	2320	2277.47	3.07	0	-29998	2376	2347	2321	2292	2266	2362	2307	22	695	100	1620	5	1	21623916	490	16.65	2.27	12	0.97	136.00	1000.00	8250	20230912	-72.55	2200	20231212	2.95	8250	-72.55	20230912	2200	2.95	20231212	8250	-72.55	20230912	2200	2.95	20231212	0.19	N	146060	100	21 억		663998	N	N	0	N	00	N
46	20231221	120833	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-60	5	-2.59	387939720	170140	63.08	2325	2335	2250	3015	1625	2320	2280.12	3.07	0	-25819	2376	2347	2321	2292	2266	2362	2307	22	695	100	1620	5	1	21623916	489	16.62	2.26	12	0.79	136.00	1000.00	8250	20230912	-72.61	2200	20231212	2.73	8250	-72.61	20230912	2200	2.73	20231212	8250	-72.61	20230912	2200	2.73	20231212	0.19	N	146060	100	21 억		663998	N	N	0	N	00	N
47	20231221	110833	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	-35	5	-1.51	244544900	106716	39.57	2325	2335	2265	3015	1625	2320	2291.55	3.07	0	-22644	2376	2347	2321	2292	2266	2362	2307	22	695	100	1620	5	1	21623916	494	16.80	2.29	12	0.49	136.00	1000.00	8250	20230912	-72.30	2200	20231212	3.86	8250	-72.30	20230912	2200	3.86	20231212	8250	-72.30	20230912	2200	3.86	20231212	0.19	N	146060	100	21 억		663998	N	N	0	N	00	N
48	20231221	100830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	-5	5	-0.22	78591585	34063	12.63	2325	2335	2290	3015	1625	2320	2307.24	3.07	0	-4928	2376	2347	2321	2292	2266	2362	2307	22	695	100	1620	5	1	21623916	501	17.02	2.31	12	0.16	136.00	1000.00	8250	20230912	-71.94	2200	20231212	5.23	8250	-71.94	20230912	2200	5.23	20231212	8250	-71.94	20230912	2200	5.23	20231212	0.19	N	146060	100	21 억		663998	N	N	0	N	00	N
49	20231221	090830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	-10	5	-0.43	24246615	10535	3.91	2325	2330	2290	3015	1625	2320	2301.53	3.07	0	1062	2376	2347	2321	2292	2266	2362	2307	22	695	100	1620	5	1	21623916	500	16.99	2.31	12	0.05	136.00	1000.00	8250	20230912	-72.00	2200	20231212	5.00	8250	-72.00	20230912	2200	5.00	20231212	8250	-72.00	20230912	2200	5.00	20231212	0.19	N	146060	100	21 억		663998	N	N	0	N	00	N
50	20231220	160833	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	35	2	1.53	624602600	269127	101.30	2310	2350	2295	2970	1600	2285	2320.86	2.95	0	27346	2358	2321	2293	2256	2228	2307	2242	22	685	100	1590	5	1	21623916	502	17.06	2.32	12	1.24	136.00	1000.00	8250	20230912	-71.88	2200	20231212	5.45	8250	-71.88	20230912	2200	5.45	20231212	8250	-71.88	20230912	2200	5.45	20231212	0.19	N	146060	100	21 억		637460	N	N	0	N	00	N
51	20231220	150915	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	30	2	1.31	604093790	260277	97.97	2310	2350	2295	2970	1600	2285	2320.96	2.95	0	26943	2358	2321	2293	2256	2228	2307	2242	22	685	100	1590	5	1	21623916	501	17.02	2.31	12	1.20	136.00	1000.00	8250	20230912	-71.94	2200	20231212	5.23	8250	-71.94	20230912	2200	5.23	20231212	8250	-71.94	20230912	2200	5.23	20231212	0.19	N	146060	100	21 억		637460	N	N	0	N	00	N
52	20231220	140927	57	100.00	KOSDAQ		금속	N	N	N	N		N	2335	50	2	2.19	489627140	211281	79.53	2310	2345	2295	2970	1600	2285	2317.42	2.95	0	29030	2358	2321	2293	2256	2228	2307	2242	22	685	100	1590	5	1	21623916	505	17.17	2.33	12	0.98	136.00	1000.00	8250	20230912	-71.70	2200	20231212	6.14	8250	-71.70	20230912	2200	6.14	20231212	8250	-71.70	20230912	2200	6.14	20231212	0.19	N	146060	100	21 억		637460	N	N	0	N	00	N
53	20231220	130920	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	35	2	1.53	434915880	187677	70.64	2310	2345	2295	2970	1600	2285	2317.36	2.95	0	29655	2358	2321	2293	2256	2228	2307	2242	22	685	100	1590	5	1	21623916	502	17.06	2.32	12	0.87	136.00	1000.00	8250	20230912	-71.88	2200	20231212	5.45	8250	-71.88	20230912	2200	5.45	20231212	8250	-71.88	20230912	2200	5.45	20231212	0.19	N	146060	100	21 억		637460	N	N	0	N	00	N
54	20231220	120828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	35	2	1.53	395333420	170571	64.21	2310	2345	2295	2970	1600	2285	2317.71	2.95	0	33047	2358	2321	2293	2256	2228	2307	2242	22	685	100	1590	5	1	21623916	502	17.06	2.32	12	0.79	136.00	1000.00	8250	20230912	-71.88	2200	20231212	5.45	8250	-71.88	20230912	2200	5.45	20231212	8250	-71.88	20230912	2200	5.45	20231212	0.19	N	146060	100	21 억		637460	N	N	0	N	00	N
55	20231220	110831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	35	2	1.53	357345780	154132	58.02	2310	2345	2295	2970	1600	2285	2318.44	2.95	0	32967	2358	2321	2293	2256	2228	2307	2242	22	685	100	1590	5	1	21623916	502	17.06	2.32	12	0.71	136.00	1000.00	8250	20230912	-71.88	2200	20231212	5.45	8250	-71.88	20230912	2200	5.45	20231212	8250	-71.88	20230912	2200	5.45	20231212	0.19	N	146060	100	21 억		637460	N	N	0	N	00	N
56	20231220	100831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	20	2	0.88	294349335	126929	47.78	2310	2345	2295	2970	1600	2285	2319.01	2.95	0	31661	2358	2321	2293	2256	2228	2307	2242	22	685	100	1590	5	1	21623916	498	16.95	2.31	12	0.59	136.00	1000.00	8250	20230912	-72.06	2200	20231212	4.77	8250	-72.06	20230912	2200	4.77	20231212	8250	-72.06	20230912	2200	4.77	20231212	0.19	N	146060	100	21 억		637460	N	N	0	N	00	N
57	20231220	090828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	35	2	1.53	70956335	30682	11.55	2310	2325	2295	2970	1600	2285	2312.64	2.95	0	7846	2358	2321	2293	2256	2228	2307	2242	22	685	100	1590	5	1	21623916	502	17.06	2.32	12	0.14	136.00	1000.00	8250	20230912	-71.88	2200	20231212	5.45	8250	-71.88	20230912	2200	5.45	20231212	8250	-71.88	20230912	2200	5.45	20231212	0.19	N	146060	100	21 억		637460	N	N	0	N	00	N
58	20231219	160829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	-20	5	-0.87	602481970	262996	139.04	2300	2330	2265	2995	1615	2305	2290.85	3.02	0	-15365	2381	2342	2306	2267	2231	2325	2250	22	690	100	1610	5	1	21623916	494	16.80	2.29	12	1.22	136.00	1000.00	8250	20230912	-72.30	2200	20231212	3.86	8250	-72.30	20230912	2200	3.86	20231212	8250	-72.30	20230912	2200	3.86	20231212	0.19	N	146060	100	21 억		652825	N	N	0	N	00	N
59	20231219	150833	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	-15	5	-0.65	587890550	256613	135.66	2300	2330	2265	2995	1615	2305	2290.96	3.02	0	-13520	2381	2342	2306	2267	2231	2325	2250	22	690	100	1610	5	1	21623916	495	16.84	2.29	12	1.19	136.00	1000.00	8250	20230912	-72.24	2200	20231212	4.09	8250	-72.24	20230912	2200	4.09	20231212	8250	-72.24	20230912	2200	4.09	20231212	0.19	N	146060	100	21 억		652825	N	N	0	N	00	N
60	20231219	140828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	-15	5	-0.65	410088160	178507	94.37	2300	2330	2270	2995	1615	2305	2297.32	3.02	0	-2910	2381	2342	2306	2267	2231	2325	2250	22	690	100	1610	5	1	21623916	495	16.84	2.29	12	0.83	136.00	1000.00	8250	20230912	-72.24	2200	20231212	4.09	8250	-72.24	20230912	2200	4.09	20231212	8250	-72.24	20230912	2200	4.09	20231212	0.19	N	146060	100	21 억		652825	N	N	0	N	00	N
61	20231219	130833	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	-5	5	-0.22	362235390	157635	83.34	2300	2330	2270	2995	1615	2305	2297.94	3.02	0	-3182	2381	2342	2306	2267	2231	2325	2250	22	690	100	1610	5	1	21623916	497	16.91	2.30	12	0.73	136.00	1000.00	8250	20230912	-72.12	2200	20231212	4.55	8250	-72.12	20230912	2200	4.55	20231212	8250	-72.12	20230912	2200	4.55	20231212	0.19	N	146060	100	21 억		652825	N	N	0	N	00	N
62	20231219	120836	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	-15	5	-0.65	293119315	127384	67.34	2300	2330	2270	2995	1615	2305	2301.07	3.02	0	3265	2381	2342	2306	2267	2231	2325	2250	22	690	100	1610	5	1	21623916	495	16.84	2.29	12	0.59	136.00	1000.00	8250	20230912	-72.24	2200	20231212	4.09	8250	-72.24	20230912	2200	4.09	20231212	8250	-72.24	20230912	2200	4.09	20231212	0.19	N	146060	100	21 억		652825	N	N	0	N	00	N
63	20231219	110832	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	5	2	0.22	230360115	100037	52.89	2300	2330	2270	2995	1615	2305	2302.75	3.02	0	4422	2381	2342	2306	2267	2231	2325	2250	22	690	100	1610	5	1	21623916	500	16.99	2.31	12	0.46	136.00	1000.00	8250	20230912	-72.00	2200	20231212	5.00	8250	-72.00	20230912	2200	5.00	20231212	8250	-72.00	20230912	2200	5.00	20231212	0.19	N	146060	100	21 억		652825	N	N	0	N	00	N
64	20231219	100829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	0	3	0.00	118836005	51546	27.25	2300	2330	2270	2995	1615	2305	2305.44	3.02	0	-1031	2381	2342	2306	2267	2231	2325	2250	22	690	100	1610	5	1	21623916	498	16.95	2.31	12	0.24	136.00	1000.00	8250	20230912	-72.06	2200	20231212	4.77	8250	-72.06	20230912	2200	4.77	20231212	8250	-72.06	20230912	2200	4.77	20231212	0.19	N	146060	100	21 억		652825	N	N	0	N	00	N
65	20231219	090826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	0	3	0.00	27182270	11839	6.26	2300	2310	2270	2995	1615	2305	2295.99	3.02	0	-2983	2381	2342	2306	2267	2231	2325	2250	22	690	100	1610	5	1	21623916	498	16.95	2.31	12	0.05	136.00	1000.00	8250	20230912	-72.06	2200	20231212	4.77	8250	-72.06	20230912	2200	4.77	20231212	8250	-72.06	20230912	2200	4.77	20231212	0.19	N	146060	100	21 억		652825	N	N	0	N	00	N
66	20231218	160825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	-5	5	-0.22	431561850	187989	90.71	2345	2345	2270	3000	1620	2310	2295.63	2.99	0	6455	2386	2347	2311	2272	2236	2330	2255	22	690	100	1610	5	1	21623916	498	16.95	2.31	12	0.87	136.00	1000.00	8250	20230912	-72.06	2200	20231212	4.77	8250	-72.06	20230912	2200	4.77	20231212	8250	-72.06	20230912	2200	4.77	20231212	0.18	N	146060	100	21 억		646876	N	N	0	N	00	N
67	20231218	150829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	0	3	0.00	404499765	176270	85.06	2345	2345	2270	3000	1620	2310	2294.77	2.99	0	4408	2386	2347	2311	2272	2236	2330	2255	22	690	100	1610	5	1	21623916	500	16.99	2.31	12	0.82	136.00	1000.00	8250	20230912	-72.00	2200	20231212	5.00	8250	-72.00	20230912	2200	5.00	20231212	8250	-72.00	20230912	2200	5.00	20231212	0.18	N	146060	100	21 억		646876	N	N	0	N	00	N
68	20231218	140824	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	-5	5	-0.22	377806625	164727	79.49	2345	2345	2270	3000	1620	2310	2293.53	2.99	0	201	2386	2347	2311	2272	2236	2330	2255	22	690	100	1610	5	1	21623916	498	16.95	2.31	12	0.76	136.00	1000.00	8250	20230912	-72.06	2200	20231212	4.77	8250	-72.06	20230912	2200	4.77	20231212	8250	-72.06	20230912	2200	4.77	20231212	0.18	N	146060	100	21 억		646876	N	N	0	N	00	N
69	20231218	130825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	-20	5	-0.87	303777070	132663	64.02	2345	2345	2270	3000	1620	2310	2289.84	2.99	0	-3356	2386	2347	2311	2272	2236	2330	2255	22	690	100	1610	5	1	21623916	495	16.84	2.29	12	0.61	136.00	1000.00	8250	20230912	-72.24	2200	20231212	4.09	8250	-72.24	20230912	2200	4.09	20231212	8250	-72.24	20230912	2200	4.09	20231212	0.18	N	146060	100	21 억		646876	N	N	0	N	00	N
70	20231218	120819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	-25	5	-1.08	275903640	120481	58.14	2345	2345	2270	3000	1620	2310	2290.02	2.99	0	-110	2386	2347	2311	2272	2236	2330	2255	22	690	100	1610	5	1	21623916	494	16.80	2.29	12	0.56	136.00	1000.00	8250	20230912	-72.30	2200	20231212	3.86	8250	-72.30	20230912	2200	3.86	20231212	8250	-72.30	20230912	2200	3.86	20231212	0.18	N	146060	100	21 억		646876	N	N	0	N	00	N
71	20231218	110823	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	-20	5	-0.87	193530595	84363	40.71	2345	2345	2270	3000	1620	2310	2294.02	2.99	0	-5064	2386	2347	2311	2272	2236	2330	2255	22	690	100	1610	5	1	21623916	495	16.84	2.29	12	0.39	136.00	1000.00	8250	20230912	-72.24	2200	20231212	4.09	8250	-72.24	20230912	2200	4.09	20231212	8250	-72.24	20230912	2200	4.09	20231212	0.18	N	146060	100	21 억		646876	N	N	0	N	00	N
72	20231218	100821	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	-20	5	-0.87	100175465	43532	21.01	2345	2345	2280	3000	1620	2310	2301.19	2.99	0	-12655	2386	2347	2311	2272	2236	2330	2255	22	690	100	1610	5	1	21623916	495	16.84	2.29	12	0.20	136.00	1000.00	8250	20230912	-72.24	2200	20231212	4.09	8250	-72.24	20230912	2200	4.09	20231212	8250	-72.24	20230912	2200	4.09	20231212	0.18	N	146060	100	21 억		646876	N	N	0	N	00	N
73	20231218	090819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	-20	5	-0.87	27556660	11964	5.77	2345	2345	2285	3000	1620	2310	2303.30	2.99	0	-5944	2386	2347	2311	2272	2236	2330	2255	22	690	100	1610	5	1	21623916	495	16.84	2.29	12	0.06	136.00	1000.00	8250	20230912	-72.24	2200	20231212	4.09	8250	-72.24	20230912	2200	4.09	20231212	8250	-72.24	20230912	2200	4.09	20231212	0.18	N	146060	100	21 억		646876	N	N	0	N	00	N
74	20231215	160820	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	-5	5	-0.22	479052905	206684	49.71	2335	2350	2275	3005	1625	2315	2317.81	3.00	0	-1171	2491	2402	2336	2247	2181	2370	2215	22	690	100	1620	5	1	21623916	500	16.99	2.31	12	0.96	136.00	1000.00	8250	20230912	-72.00	2200	20231212	5.00	8250	-72.00	20230912	2200	5.00	20231212	8250	-72.00	20230912	2200	5.00	20231212	0.18	N	146060	100	21 억		648022	N	N	0	N	00	N
75	20231215	150824	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	-10	5	-0.43	442148090	190710	45.87	2335	2350	2275	3005	1625	2315	2318.43	3.00	0	-1173	2491	2402	2336	2247	2181	2370	2215	22	690	100	1620	5	1	21623916	498	16.95	2.31	12	0.88	136.00	1000.00	8250	20230912	-72.06	2200	20231212	4.77	8250	-72.06	20230912	2200	4.77	20231212	8250	-72.06	20230912	2200	4.77	20231212	0.18	N	146060	100	21 억		648022	N	N	0	N	00	N
76	20231215	140824	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	-15	5	-0.65	403165030	173797	41.80	2335	2350	2275	3005	1625	2315	2319.75	3.00	0	-859	2491	2402	2336	2247	2181	2370	2215	22	690	100	1620	5	1	21623916	497	16.91	2.30	12	0.80	136.00	1000.00	8250	20230912	-72.12	2200	20231212	4.55	8250	-72.12	20230912	2200	4.55	20231212	8250	-72.12	20230912	2200	4.55	20231212	0.18	N	146060	100	21 억		648022	N	N	0	N	00	N
77	20231215	130818	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	0	3	0.00	375063550	161601	38.87	2335	2350	2275	3005	1625	2315	2320.92	3.00	0	1800	2491	2402	2336	2247	2181	2370	2215	22	690	100	1620	5	1	21623916	501	17.02	2.31	12	0.75	136.00	1000.00	8250	20230912	-71.94	2200	20231212	5.23	8250	-71.94	20230912	2200	5.23	20231212	8250	-71.94	20230912	2200	5.23	20231212	0.18	N	146060	100	21 억		648022	N	N	0	N	00	N
78	20231215	120819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	0	3	0.00	299946440	128926	31.01	2335	2350	2300	3005	1625	2315	2326.50	3.00	0	21754	2491	2402	2336	2247	2181	2370	2215	22	690	100	1620	5	1	21623916	501	17.02	2.31	12	0.60	136.00	1000.00	8250	20230912	-71.94	2200	20231212	5.23	8250	-71.94	20230912	2200	5.23	20231212	8250	-71.94	20230912	2200	5.23	20231212	0.18	N	146060	100	21 억		648022	N	N	0	N	00	N
79	20231215	110814	57	100.00	KOSDAQ		금속	N	N	N	N		N	2335	20	2	0.86	220583575	94722	22.78	2335	2350	2300	3005	1625	2315	2328.75	3.00	0	30163	2491	2402	2336	2247	2181	2370	2215	22	690	100	1620	5	1	21623916	505	17.17	2.33	12	0.44	136.00	1000.00	8250	20230912	-71.70	2200	20231212	6.14	8250	-71.70	20230912	2200	6.14	20231212	8250	-71.70	20230912	2200	6.14	20231212	0.18	N	146060	100	21 억		648022	N	N	0	N	00	N
80	20231215	100819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2325	10	2	0.43	143975660	61895	14.89	2335	2350	2300	3005	1625	2315	2326.13	3.00	0	17585	2491	2402	2336	2247	2181	2370	2215	22	690	100	1620	5	1	21623916	503	17.10	2.33	12	0.29	136.00	1000.00	8250	20230912	-71.82	2200	20231212	5.68	8250	-71.82	20230912	2200	5.68	20231212	8250	-71.82	20230912	2200	5.68	20231212	0.18	N	146060	100	21 억		648022	N	N	0	N	00	N
81	20231215	090822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	-5	5	-0.22	34549140	14910	3.59	2335	2350	2300	3005	1625	2315	2317.18	3.00	0	6865	2491	2402	2336	2247	2181	2370	2215	22	690	100	1620	5	1	21623916	500	16.99	2.31	12	0.07	136.00	1000.00	8250	20230912	-72.00	2200	20231212	5.00	8250	-72.00	20230912	2200	5.00	20231212	8250	-72.00	20230912	2200	5.00	20231212	0.18	N	146060	100	21 억		648022	N	N	0	N	00	N
82	20231214	160816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	-55	5	-2.32	957125340	413002	117.50	2425	2425	2270	3080	1660	2370	2317.48	3.36	0	-78229	2476	2422	2366	2312	2256	2450	2340	22	710	100	1650	5	1	21623916	501	17.02	2.31	12	1.91	136.00	1000.00	8250	20230912	-71.94	2200	20231212	5.23	8250	-71.94	20230912	2200	5.23	20231212	8250	-71.94	20230912	2200	5.23	20231212	0.17	N	146060	100	21 억		726254	N	N	0	N	00	N
83	20231214	150845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	-50	5	-2.11	932044030	402184	114.42	2425	2425	2270	3080	1660	2370	2317.46	3.36	0	-75992	2476	2422	2366	2312	2256	2450	2340	22	710	100	1650	5	1	21623916	502	17.06	2.32	12	1.86	136.00	1000.00	8250	20230912	-71.88	2200	20231212	5.45	8250	-71.88	20230912	2200	5.45	20231212	8250	-71.88	20230912	2200	5.45	20231212	0.17	N	146060	100	21 억		726254	N	N	0	N	00	N
84	20231214	140822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	-50	5	-2.11	824361050	355487	101.14	2425	2425	2270	3080	1660	2370	2318.96	3.36	0	-80423	2476	2422	2366	2312	2256	2450	2340	22	710	100	1650	5	1	21623916	502	17.06	2.32	12	1.64	136.00	1000.00	8250	20230912	-71.88	2200	20231212	5.45	8250	-71.88	20230912	2200	5.45	20231212	8250	-71.88	20230912	2200	5.45	20231212	0.17	N	146060	100	21 억		726254	N	N	0	N	00	N
85	20231214	130842	57	100.00	KOSDAQ		금속	N	N	N	N		N	2340	-30	5	-1.27	748895115	323229	91.96	2425	2425	2270	3080	1660	2370	2316.92	3.36	0	-81458	2476	2422	2366	2312	2256	2450	2340	22	710	100	1650	5	1	21623916	506	17.21	2.34	12	1.49	136.00	1000.00	8250	20230912	-71.64	2200	20231212	6.36	8250	-71.64	20230912	2200	6.36	20231212	8250	-71.64	20230912	2200	6.36	20231212	0.17	N	146060	100	21 억		726254	N	N	0	N	00	N
86	20231214	120854	57	100.00	KOSDAQ		금속	N	N	N	N		N	2330	-40	5	-1.69	654749545	282734	80.44	2425	2425	2270	3080	1660	2370	2315.78	3.36	0	-77319	2476	2422	2366	2312	2256	2450	2340	22	710	100	1650	5	1	21623916	504	17.13	2.33	12	1.31	136.00	1000.00	8250	20230912	-71.76	2200	20231212	5.91	8250	-71.76	20230912	2200	5.91	20231212	8250	-71.76	20230912	2200	5.91	20231212	0.17	N	146060	100	21 억		726254	N	N	0	N	00	N
87	20231214	110826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	-70	5	-2.95	594426835	256593	73.00	2425	2425	2270	3080	1660	2370	2316.61	3.36	0	-64757	2476	2422	2366	2312	2256	2450	2340	22	710	100	1650	5	1	21623916	497	16.91	2.30	12	1.19	136.00	1000.00	8250	20230912	-72.12	2200	20231212	4.55	8250	-72.12	20230912	2200	4.55	20231212	8250	-72.12	20230912	2200	4.55	20231212	0.17	N	146060	100	21 억		726254	N	N	0	N	00	N
88	20231214	100809	57	100.00	KOSDAQ		금속	N	N	N	N		N	2330	-40	5	-1.69	314050015	134050	38.14	2425	2425	2300	3080	1660	2370	2342.78	3.36	0	-33114	2476	2422	2366	2312	2256	2450	2340	22	710	100	1650	5	1	21623916	504	17.13	2.33	12	0.62	136.00	1000.00	8250	20230912	-71.76	2200	20231212	5.91	8250	-71.76	20230912	2200	5.91	20231212	8250	-71.76	20230912	2200	5.91	20231212	0.17	N	146060	100	21 억		726254	N	N	0	N	00	N
89	20231214	090749	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	15	2	0.63	51758575	21515	6.12	2425	2425	2380	3080	1660	2370	2405.70	3.36	0	-3055	2476	2422	2366	2312	2256	2450	2340	22	710	100	1650	5	1	21623916	516	17.54	2.38	12	0.10	136.00	1000.00	8250	20230912	-71.09	2200	20231212	8.41	8250	-71.09	20230912	2200	8.41	20231212	8250	-71.09	20230912	2200	8.41	20231212	0.17	N	146060	100	21 억		726254	N	N	0	N	00	N
90	20231213	160814	57	100.00	KOSDAQ		금속	N	N	N	N		N	2370	35	2	1.50	811749085	344420	33.77	2360	2420	2310	3035	1635	2335	2356.85	3.28	0	55341	2518	2426	2313	2221	2108	2370	2165	22	700	100	1630	5	1	21623916	512	17.43	2.37	12	1.59	136.00	1000.00	8250	20230912	-71.27	2200	20231212	7.73	8250	-71.27	20230912	2200	7.73	20231212	8250	-71.27	20230912	2200	7.73	20231212	0.13	N	146060	100	21 억		709756	N	N	0	N	00	N
91	20231213	150832	57	100.00	KOSDAQ		금속	N	N	N	N		N	2365	30	2	1.28	784105265	332714	32.62	2360	2420	2310	3035	1635	2335	2356.69	3.28	0	59024	2518	2426	2313	2221	2108	2370	2165	22	700	100	1630	5	1	21623916	511	17.39	2.37	12	1.54	136.00	1000.00	8250	20230912	-71.33	2200	20231212	7.50	8250	-71.33	20230912	2200	7.50	20231212	8250	-71.33	20230912	2200	7.50	20231212	0.13	N	146060	100	21 억		709756	N	N	0	N	00	N
92	20231213	140831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2360	25	2	1.07	717644470	304548	29.86	2360	2420	2310	3035	1635	2335	2356.42	3.28	0	58865	2518	2426	2313	2221	2108	2370	2165	22	700	100	1630	5	1	21623916	510	17.35	2.36	12	1.41	136.00	1000.00	8250	20230912	-71.39	2200	20231212	7.27	8250	-71.39	20230912	2200	7.27	20231212	8250	-71.39	20230912	2200	7.27	20231212	0.13	N	146060	100	21 억		709756	N	N	0	N	00	N
93	20231213	130833	57	100.00	KOSDAQ		금속	N	N	N	N		N	2365	30	2	1.28	616140315	261522	25.64	2360	2420	2310	3035	1635	2335	2355.98	3.28	0	47485	2518	2426	2313	2221	2108	2370	2165	22	700	100	1630	5	1	21623916	511	17.39	2.37	12	1.21	136.00	1000.00	8250	20230912	-71.33	2200	20231212	7.50	8250	-71.33	20230912	2200	7.50	20231212	8250	-71.33	20230912	2200	7.50	20231212	0.13	N	146060	100	21 억		709756	N	N	0	N	00	N
94	20231213	120829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	50	2	2.14	544411835	231340	22.68	2360	2420	2310	3035	1635	2335	2353.30	3.28	0	31309	2518	2426	2313	2221	2108	2370	2165	22	700	100	1630	5	1	21623916	516	17.54	2.38	12	1.07	136.00	1000.00	8250	20230912	-71.09	2200	20231212	8.41	8250	-71.09	20230912	2200	8.41	20231212	8250	-71.09	20230912	2200	8.41	20231212	0.13	N	146060	100	21 억		709756	N	N	0	N	00	N
95	20231213	110832	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	65	2	2.78	436435550	186144	18.25	2360	2400	2310	3035	1635	2335	2344.61	3.28	0	19269	2518	2426	2313	2221	2108	2370	2165	22	700	100	1630	5	1	21623916	519	17.65	2.40	12	0.86	136.00	1000.00	8250	20230912	-70.91	2200	20231212	9.09	8250	-70.91	20230912	2200	9.09	20231212	8250	-70.91	20230912	2200	9.09	20231212	0.13	N	146060	100	21 억		709756	N	N	0	N	00	N
96	20231213	100837	57	100.00	KOSDAQ		금속	N	N	N	N		N	2330	-5	5	-0.21	234794035	100686	9.87	2360	2385	2310	3035	1635	2335	2331.94	3.28	0	-129	2518	2426	2313	2221	2108	2370	2165	22	700	100	1630	5	1	21623916	504	17.13	2.33	12	0.47	136.00	1000.00	8250	20230912	-71.76	2200	20231212	5.91	8250	-71.76	20230912	2200	5.91	20231212	8250	-71.76	20230912	2200	5.91	20231212	0.13	N	146060	100	21 억		709756	N	N	0	N	00	N
97	20231213	090823	57	100.00	KOSDAQ		금속	N	N	N	N		N	2335	0	3	0.00	109067540	46516	4.56	2360	2385	2315	3035	1635	2335	2344.73	3.28	0	-5672	2518	2426	2313	2221	2108	2370	2165	22	700	100	1630	5	1	21623916	505	17.17	2.33	12	0.22	136.00	1000.00	8250	20230912	-71.70	2200	20231212	6.14	8250	-71.70	20230912	2200	6.14	20231212	8250	-71.70	20230912	2200	6.14	20231212	0.13	N	146060	100	21 억		709756	N	N	0	N	00	N
98	20231212	160757	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2335	0	3	0.00	2289497500	1011142	98.25	2340	2405	2200	3035	1635	2335	2264.23	2.27	0	223823	2661	2497	2366	2202	2071	2432	2137	22	700	100	1630	5	1	21623916	505	17.17	2.33	12	4.68	136.00	1000.00	8250	20230912	-71.70	2200	20231212	6.14	8250	-71.70	20230912	2200	6.14	20231212	8250	-71.70	20230912	2200	6.14	20231212	0.15	N	146060	100	21 억		489882	N	N	0	N	00	N
99	20231212	150804	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2340	5	2	0.21	2246252330	992678	96.46	2340	2405	2200	3035	1635	2335	2262.82	2.27	0	218341	2661	2497	2366	2202	2071	2432	2137	22	700	100	1630	5	1	21623916	506	17.21	2.34	12	4.59	136.00	1000.00	8250	20230912	-71.64	2200	20231212	6.36	8250	-71.64	20230912	2200	6.36	20231212	8250	-71.64	20230912	2200	6.36	20231212	0.15	N	146060	100	21 억		489882	N	N	0	N	00	N
100	20231212	140721	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2320	-15	5	-0.64	2089922620	925875	89.96	2340	2405	2200	3035	1635	2335	2257.24	2.27	0	192551	2661	2497	2366	2202	2071	2432	2137	22	700	100	1630	5	1	21623916	502	17.06	2.32	12	4.28	136.00	1000.00	8250	20230912	-71.88	2200	20231212	5.45	8250	-71.88	20230912	2200	5.45	20231212	8250	-71.88	20230912	2200	5.45	20231212	0.15	N	146060	100	21 억		489882	N	N	0	N	00	N
101	20231212	130724	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2275	-60	5	-2.57	1884689730	836840	81.31	2340	2405	2200	3035	1635	2335	2252.15	2.27	0	192071	2661	2497	2366	2202	2071	2432	2137	22	700	100	1630	5	1	21623916	492	16.73	2.27	12	3.87	136.00	1000.00	8250	20230912	-72.42	2200	20231212	3.41	8250	-72.42	20230912	2200	3.41	20231212	8250	-72.42	20230912	2200	3.41	20231212	0.15	N	146060	100	21 억		489882	N	N	0	N	00	N
102	20231212	120717	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2255	-80	5	-3.43	1787357965	793899	77.14	2340	2405	2200	3035	1635	2335	2251.37	2.27	0	191927	2661	2497	2366	2202	2071	2432	2137	22	700	100	1630	5	1	21623916	488	16.58	2.25	12	3.67	136.00	1000.00	8250	20230912	-72.67	2200	20231212	2.50	8250	-72.67	20230912	2200	2.50	20231212	8250	-72.67	20230912	2200	2.50	20231212	0.15	N	146060	100	21 억		489882	N	N	0	N	00	N
103	20231212	110728	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2210	-125	5	-5.35	1624327870	721232	70.08	2340	2405	2200	3035	1635	2335	2252.16	2.27	0	187381	2661	2497	2366	2202	2071	2432	2137	22	700	100	1630	5	1	21623916	478	16.25	2.21	12	3.34	136.00	1000.00	8250	20230912	-73.21	2200	20231212	0.45	8250	-73.21	20230912	2200	0.45	20231212	8250	-73.21	20230912	2200	0.45	20231212	0.15	N	146060	100	21 억		489882	N	N	0	N	00	N
104	20231212	100756	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	-45	5	-1.93	291725420	124537	12.10	2340	2405	2290	3035	1635	2335	2342.48	2.27	0	35042	2661	2497	2366	2202	2071	2432	2137	22	700	100	1630	5	1	21623916	495	16.84	2.29	12	0.58	136.00	1000.00	8250	20230912	-72.24	2235	20231211	2.46	8250	-72.24	20230912	2235	2.46	20231211	8250	-72.24	20230912	2235	2.46	20231211	0.15	N	146060	100	21 억		489882	N	N	0	N	00	N
105	20231212	090756	57	100.00	KOSDAQ		금속	N	N	N	N		N	2340	5	2	0.21	34702125	14859	1.44	2340	2350	2320	3035	1635	2335	2335.43	2.27	0	-9056	2661	2497	2366	2202	2071	2432	2137	22	700	100	1630	5	1	21623916	506	17.21	2.34	12	0.07	136.00	1000.00	8250	20230912	-71.64	2235	20231211	4.70	8250	-71.64	20230912	2235	4.70	20231211	8250	-71.64	20230912	2235	4.70	20231211	0.15	N	146060	100	21 억		489882	N	N	0	N	00	N
106	20231211	160800	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2335	-130	5	-5.27	2392022280	1025423	377.24	2445	2530	2235	3200	1730	2465	2332.72	1.74	-95445	16374	2585	2525	2435	2375	2285	2555	2405	22	735	100	1720	5	1	21623916	505	17.17	2.33	12	4.74	136.00	1000.00	8250	20230912	-71.70	2235	20231211	4.47	8250	-71.70	20230912	2235	4.47	20231211	8250	-71.70	20230912	2235	4.47	20231211	0.15	N	146060	100	21 억		375545	N	N	0	N	00	N
107	20231211	150757	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2315	-150	5	-6.09	2326932935	997493	366.96	2445	2530	2235	3200	1730	2465	2332.78	1.74	-95445	1632	2585	2525	2435	2375	2285	2555	2405	22	735	100	1720	5	1	21623916	501	17.02	2.31	12	4.61	136.00	1000.00	8250	20230912	-71.94	2235	20231211	3.58	8250	-71.94	20230912	2235	3.58	20231211	8250	-71.94	20230912	2235	3.58	20231211	0.15	N	146060	100	21 억		375545	N	N	0	N	00	N
108	20231211	140757	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2325	-140	5	-5.68	2175263885	932131	342.92	2445	2530	2235	3200	1730	2465	2333.65	1.74	-95445	-3360	2585	2525	2435	2375	2285	2555	2405	22	735	100	1720	5	1	21623916	503	17.10	2.33	12	4.31	136.00	1000.00	8250	20230912	-71.82	2235	20231211	4.03	8250	-71.82	20230912	2235	4.03	20231211	8250	-71.82	20230912	2235	4.03	20231211	0.15	N	146060	100	21 억		375545	N	N	0	N	00	N
109	20231211	130757	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2245	-220	5	-8.92	1716427655	732855	269.61	2445	2530	2235	3200	1730	2465	2342.11	1.74	-95445	-9596	2585	2525	2435	2375	2285	2555	2405	22	735	100	1720	5	1	21623916	485	16.51	2.25	12	3.39	136.00	1000.00	8250	20230912	-72.79	2235	20231211	0.45	8250	-72.79	20230912	2235	0.45	20231211	8250	-72.79	20230912	2235	0.45	20231211	0.15	N	146060	100	21 억		375545	N	N	0	N	00	N
110	20231211	120757	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	-35	5	-1.42	340603265	137564	50.61	2445	2530	2415	3200	1730	2465	2475.96	1.74	-95445	37688	2585	2525	2435	2375	2285	2555	2405	22	735	100	1720	5	1	21623916	525	17.87	2.43	12	0.64	136.00	1000.00	8250	20230912	-70.55	2330	20231205	4.29	8250	-70.55	20230912	2330	4.29	20231205	8250	-70.55	20230912	2330	4.29	20231205	0.15	N	146060	100	21 억		375545	N	N	0	N	00	N
111	20231211	110754	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	-15	5	-0.61	289519305	116616	42.90	2445	2530	2440	3200	1730	2465	2482.67	1.74	-95445	38809	2585	2525	2435	2375	2285	2555	2405	22	735	100	1720	5	1	21623916	530	18.01	2.45	12	0.54	136.00	1000.00	8250	20230912	-70.30	2330	20231205	5.15	8250	-70.30	20230912	2330	5.15	20231205	8250	-70.30	20230912	2330	5.15	20231205	0.15	N	146060	100	21 억		375545	N	N	0	N	00	N
112	20231211	100752	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	20	2	0.81	159149430	63793	23.47	2445	2530	2445	3200	1730	2465	2494.78	1.74	-95445	10696	2585	2525	2435	2375	2285	2555	2405	22	735	100	1720	5	1	21623916	537	18.27	2.48	12	0.30	136.00	1000.00	8250	20230912	-69.88	2330	20231205	6.65	8250	-69.88	20230912	2330	6.65	20231205	8250	-69.88	20230912	2330	6.65	20231205	0.15	N	146060	100	21 억		375545	N	N	0	N	00	N
113	20231211	090753	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	10	2	0.41	18417735	7505	2.76	2445	2475	2445	3200	1730	2465	2454.06	1.74	-95445	4618	2585	2525	2435	2375	2285	2555	2405	22	735	100	1720	5	1	21623916	535	18.20	2.48	12	0.03	136.00	1000.00	8250	20230912	-70.00	2330	20231205	6.22	8250	-70.00	20230912	2330	6.22	20231205	8250	-70.00	20230912	2330	6.22	20231205	0.15	N	146060	100	21 억		375545	N	N	0	N	00	N
114	20231208	160744	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	120	2	5.12	662729780	271271	192.25	2345	2495	2345	3045	1645	2345	2443.05	1.74	0	88940	2428	2386	2363	2321	2298	2375	2310	22	700	100	1640	5	1	21623916	533	18.12	2.46	12	1.25	136.00	1000.00	8250	20230912	-70.12	2330	20231205	5.79	8250	-70.12	20230912	2330	5.79	20231205	8250	-70.12	20230912	2330	5.79	20231205	0.15	N	146060	100	21 억		375545	N	N	0	N	00	N
115	20231208	150748	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	120	2	5.12	626755110	256646	181.89	2345	2495	2345	3045	1645	2345	2442.10	1.74	0	89168	2428	2386	2363	2321	2298	2375	2310	22	700	100	1640	5	1	21623916	533	18.12	2.46	12	1.19	136.00	1000.00	8250	20230912	-70.12	2330	20231205	5.79	8250	-70.12	20230912	2330	5.79	20231205	8250	-70.12	20230912	2330	5.79	20231205	0.15	N	146060	100	21 억		375545	N	N	0	N	00	N
116	20231208	140746	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	100	2	4.26	560664210	229759	162.83	2345	2495	2345	3045	1645	2345	2440.23	1.74	0	83057	2428	2386	2363	2321	2298	2375	2310	22	700	100	1640	5	1	21623916	529	17.98	2.44	12	1.06	136.00	1000.00	8250	20230912	-70.36	2330	20231205	4.94	8250	-70.36	20230912	2330	4.94	20231205	8250	-70.36	20230912	2330	4.94	20231205	0.15	N	146060	100	21 억		375545	N	N	0	N	00	N
117	20231208	130746	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	75	2	3.20	547550720	224375	159.02	2345	2495	2345	3045	1645	2345	2440.34	1.74	0	83684	2428	2386	2363	2321	2298	2375	2310	22	700	100	1640	5	1	21623916	523	17.79	2.42	12	1.04	136.00	1000.00	8250	20230912	-70.67	2330	20231205	3.86	8250	-70.67	20230912	2330	3.86	20231205	8250	-70.67	20230912	2330	3.86	20231205	0.15	N	146060	100	21 억		375545	N	N	0	N	00	N
118	20231208	120743	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	80	2	3.41	510041510	208895	148.05	2345	2495	2345	3045	1645	2345	2441.62	1.74	0	75066	2428	2386	2363	2321	2298	2375	2310	22	700	100	1640	5	1	21623916	524	17.83	2.42	12	0.97	136.00	1000.00	8250	20230912	-70.61	2330	20231205	4.08	8250	-70.61	20230912	2330	4.08	20231205	8250	-70.61	20230912	2330	4.08	20231205	0.15	N	146060	100	21 억		375545	N	N	0	N	00	N
119	20231208	110740	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	105	2	4.48	431420890	176422	125.03	2345	2495	2345	3045	1645	2345	2445.39	1.74	0	66028	2428	2386	2363	2321	2298	2375	2310	22	700	100	1640	5	1	21623916	530	18.01	2.45	12	0.82	136.00	1000.00	8250	20230912	-70.30	2330	20231205	5.15	8250	-70.30	20230912	2330	5.15	20231205	8250	-70.30	20230912	2330	5.15	20231205	0.15	N	146060	100	21 억		375545	N	N	0	N	00	N
120	20231208	100749	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	135	2	5.76	311743085	127998	90.71	2345	2480	2345	3045	1645	2345	2435.53	1.74	0	63100	2428	2386	2363	2321	2298	2375	2310	22	700	100	1640	5	1	21623916	536	18.24	2.48	12	0.59	136.00	1000.00	8250	20230912	-69.94	2330	20231205	6.44	8250	-69.94	20230912	2330	6.44	20231205	8250	-69.94	20230912	2330	6.44	20231205	0.15	N	146060	100	21 억		375545	N	N	0	N	00	N
121	20231208	090738	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	65	2	2.77	33581165	14204	10.07	2345	2410	2345	3045	1645	2345	2364.20	1.74	0	8304	2428	2386	2363	2321	2298	2375	2310	22	700	100	1640	5	1	21623916	521	17.72	2.41	12	0.07	136.00	1000.00	8250	20230912	-70.79	2330	20231205	3.43	8250	-70.79	20230912	2330	3.43	20231205	8250	-70.79	20230912	2330	3.43	20231205	0.15	N	146060	100	21 억		375545	N	N	0	N	00	N
122	20231207	160742	57	100.00	KOSDAQ		금속	N	N	N	N		N	2345	-50	5	-2.09	331103425	139649	98.52	2375	2405	2340	3110	1680	2395	2370.97	1.86	0	-27269	2505	2450	2395	2340	2285	2477	2367	22	715	100	1670	5	1	21623916	507	17.24	2.35	12	0.65	136.00	1000.00	8250	20230912	-71.58	2330	20231205	0.64	8250	-71.58	20230912	2330	0.64	20231205	8250	-71.58	20230912	2330	0.64	20231205	0.14	N	146060	100	21 억		402714	N	N	0	N	00	N
123	20231207	150743	57	100.00	KOSDAQ		금속	N	N	N	N		N	2350	-45	5	-1.88	305152360	128579	90.71	2375	2405	2345	3110	1680	2395	2373.27	1.86	0	-24922	2505	2450	2395	2340	2285	2477	2367	22	715	100	1670	5	1	21623916	508	17.28	2.35	12	0.59	136.00	1000.00	8250	20230912	-71.52	2330	20231205	0.86	8250	-71.52	20230912	2330	0.86	20231205	8250	-71.52	20230912	2330	0.86	20231205	0.14	N	146060	100	21 억		402714	N	N	0	N	00	N
124	20231207	140739	57	100.00	KOSDAQ		금속	N	N	N	N		N	2365	-30	5	-1.25	257054115	108150	76.30	2375	2405	2350	3110	1680	2395	2376.83	1.86	0	-16046	2505	2450	2395	2340	2285	2477	2367	22	715	100	1670	5	1	21623916	511	17.39	2.37	12	0.50	136.00	1000.00	8250	20230912	-71.33	2330	20231205	1.50	8250	-71.33	20230912	2330	1.50	20231205	8250	-71.33	20230912	2330	1.50	20231205	0.14	N	146060	100	21 억		402714	N	N	0	N	00	N
125	20231207	130738	57	100.00	KOSDAQ		금속	N	N	N	N		N	2380	-15	5	-0.63	158871620	66568	46.96	2375	2405	2370	3110	1680	2395	2386.61	1.86	0	-17945	2505	2450	2395	2340	2285	2477	2367	22	715	100	1670	5	1	21623916	515	17.50	2.38	12	0.31	136.00	1000.00	8250	20230912	-71.15	2330	20231205	2.15	8250	-71.15	20230912	2330	2.15	20231205	8250	-71.15	20230912	2330	2.15	20231205	0.14	N	146060	100	21 억		402714	N	N	0	N	00	N
126	20231207	120741	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	-10	5	-0.42	136530010	57192	40.35	2375	2405	2370	3110	1680	2395	2387.22	1.86	0	-16667	2505	2450	2395	2340	2285	2477	2367	22	715	100	1670	5	1	21623916	516	17.54	2.38	12	0.26	136.00	1000.00	8250	20230912	-71.09	2330	20231205	2.36	8250	-71.09	20230912	2330	2.36	20231205	8250	-71.09	20230912	2330	2.36	20231205	0.14	N	146060	100	21 억		402714	N	N	0	N	00	N
127	20231207	110736	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	-5	5	-0.21	123598565	51787	36.54	2375	2405	2370	3110	1680	2395	2386.67	1.86	0	-15364	2505	2450	2395	2340	2285	2477	2367	22	715	100	1670	5	1	21623916	517	17.57	2.39	12	0.24	136.00	1000.00	8250	20230912	-71.03	2330	20231205	2.58	8250	-71.03	20230912	2330	2.58	20231205	8250	-71.03	20230912	2330	2.58	20231205	0.14	N	146060	100	21 억		402714	N	N	0	N	00	N
128	20231207	100734	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	5	2	0.21	71904895	30092	21.23	2375	2405	2370	3110	1680	2395	2389.50	1.86	0	-6345	2505	2450	2395	2340	2285	2477	2367	22	715	100	1670	5	1	21623916	519	17.65	2.40	12	0.14	136.00	1000.00	8250	20230912	-70.91	2330	20231205	3.00	8250	-70.91	20230912	2330	3.00	20231205	8250	-70.91	20230912	2330	3.00	20231205	0.14	N	146060	100	21 억		402714	N	N	0	N	00	N
129	20231207	090741	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	-10	5	-0.42	16318030	6849	4.83	2375	2395	2370	3110	1680	2395	2382.54	1.86	0	-4470	2505	2450	2395	2340	2285	2477	2367	22	715	100	1670	5	1	21623916	516	17.54	2.38	12	0.03	136.00	1000.00	8250	20230912	-71.09	2330	20231205	2.36	8250	-71.09	20230912	2330	2.36	20231205	8250	-71.09	20230912	2330	2.36	20231205	0.14	N	146060	100	21 억		402714	N	N	0	N	00	N
130	20231206	160730	57	100.00	KOSDAQ		금속	N	N	N	N		N	2395	10	2	0.42	332605760	139649	70.88	2365	2450	2340	3100	1670	2385	2381.73	1.81	0	11490	2488	2436	2383	2331	2278	2410	2305	22	715	100	1660	5	1	21623916	518	17.61	2.40	12	0.65	136.00	1000.00	8250	20230912	-70.97	2330	20231205	2.79	8250	-70.97	20230912	2330	2.79	20231205	8250	-70.97	20230912	2330	2.79	20231205	0.12	N	146060	100	21 억		392160	N	N	0	N	00	N
131	20231206	150743	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	5	2	0.21	313229910	131527	66.76	2365	2450	2340	3100	1670	2385	2381.49	1.81	0	11170	2488	2436	2383	2331	2278	2410	2305	22	715	100	1660	5	1	21623916	517	17.57	2.39	12	0.61	136.00	1000.00	8250	20230912	-71.03	2330	20231205	2.58	8250	-71.03	20230912	2330	2.58	20231205	8250	-71.03	20230912	2330	2.58	20231205	0.12	N	146060	100	21 억		392160	N	N	0	N	00	N
132	20231206	140741	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	0	3	0.00	265341675	111460	56.57	2365	2450	2340	3100	1670	2385	2380.60	1.81	0	10522	2488	2436	2383	2331	2278	2410	2305	22	715	100	1660	5	1	21623916	516	17.54	2.38	12	0.52	136.00	1000.00	8250	20230912	-71.09	2330	20231205	2.36	8250	-71.09	20230912	2330	2.36	20231205	8250	-71.09	20230912	2330	2.36	20231205	0.12	N	146060	100	21 억		392160	N	N	0	N	00	N
133	20231206	130732	57	100.00	KOSDAQ		금속	N	N	N	N		N	2415	30	2	1.26	229383115	96454	48.96	2365	2450	2340	3100	1670	2385	2378.16	1.81	0	9285	2488	2436	2383	2331	2278	2410	2305	22	715	100	1660	5	1	21623916	522	17.76	2.42	12	0.45	136.00	1000.00	8250	20230912	-70.73	2330	20231205	3.65	8250	-70.73	20230912	2330	3.65	20231205	8250	-70.73	20230912	2330	3.65	20231205	0.12	N	146060	100	21 억		392160	N	N	0	N	00	N
134	20231206	120730	57	100.00	KOSDAQ		금속	N	N	N	N		N	2405	20	2	0.84	197172690	83038	42.15	2365	2450	2340	3100	1670	2385	2374.49	1.81	0	5693	2488	2436	2383	2331	2278	2410	2305	22	715	100	1660	5	1	21623916	520	17.68	2.40	12	0.38	136.00	1000.00	8250	20230912	-70.85	2330	20231205	3.22	8250	-70.85	20230912	2330	3.22	20231205	8250	-70.85	20230912	2330	3.22	20231205	0.12	N	146060	100	21 억		392160	N	N	0	N	00	N
135	20231206	110743	57	100.00	KOSDAQ		금속	N	N	N	N		N	2375	-10	5	-0.42	135904905	57500	29.18	2365	2400	2340	3100	1670	2385	2363.56	1.81	0	3733	2488	2436	2383	2331	2278	2410	2305	22	715	100	1660	5	1	21623916	514	17.46	2.38	12	0.27	136.00	1000.00	8250	20230912	-71.21	2330	20231205	1.93	8250	-71.21	20230912	2330	1.93	20231205	8250	-71.21	20230912	2330	1.93	20231205	0.12	N	146060	100	21 억		392160	N	N	0	N	00	N
136	20231206	100733	57	100.00	KOSDAQ		금속	N	N	N	N		N	2365	-20	5	-0.84	89385005	37762	19.17	2365	2400	2340	3100	1670	2385	2367.06	1.81	0	-1	2488	2436	2383	2331	2278	2410	2305	22	715	100	1660	5	1	21623916	511	17.39	2.37	12	0.17	136.00	1000.00	8250	20230912	-71.33	2330	20231205	1.50	8250	-71.33	20230912	2330	1.50	20231205	8250	-71.33	20230912	2330	1.50	20231205	0.12	N	146060	100	21 억		392160	N	N	0	N	00	N
137	20231206	090736	57	100.00	KOSDAQ		금속	N	N	N	N		N	2380	-5	5	-0.21	37046465	15637	7.94	2365	2385	2365	3100	1670	2385	2369.15	1.81	0	2614	2488	2436	2383	2331	2278	2410	2305	22	715	100	1660	5	1	21623916	515	17.50	2.38	12	0.07	136.00	1000.00	8250	20230912	-71.15	2330	20231205	2.15	8250	-71.15	20230912	2330	2.15	20231205	8250	-71.15	20230912	2330	2.15	20231205	0.12	N	146060	100	21 억		392160	N	N	0	N	00	N
138	20231205	160739	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2385	-40	5	-1.65	463596570	195072	99.46	2435	2435	2330	3150	1700	2425	2376.53	1.94	0	-31031	2485	2455	2435	2405	2385	2445	2395	22	725	100	1690	5	1	21623916	516	17.54	2.38	12	0.90	136.00	1000.00	8250	20230912	-71.09	2330	20231205	2.36	8250	-71.09	20230912	2330	2.36	20231205	8250	-71.09	20230912	2330	2.36	20231205	0.10	N	146060	100	21 억		419748	N	N	0	N	00	N
139	20231205	150734	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2355	-70	5	-2.89	448180180	188541	96.13	2435	2435	2330	3150	1700	2425	2377.09	1.94	0	-29597	2485	2455	2435	2405	2385	2445	2395	22	725	100	1690	5	1	21623916	509	17.32	2.35	12	0.87	136.00	1000.00	8250	20230912	-71.45	2330	20231205	1.07	8250	-71.45	20230912	2330	1.07	20231205	8250	-71.45	20230912	2330	1.07	20231205	0.10	N	146060	100	21 억		419748	N	N	0	N	00	N
140	20231205	140736	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2390	-35	5	-1.44	356170345	149532	76.24	2435	2435	2330	3150	1700	2425	2381.90	1.94	0	-26357	2485	2455	2435	2405	2385	2445	2395	22	725	100	1690	5	1	21623916	517	17.57	2.39	12	0.69	136.00	1000.00	8250	20230912	-71.03	2330	20231205	2.58	8250	-71.03	20230912	2330	2.58	20231205	8250	-71.03	20230912	2330	2.58	20231205	0.10	N	146060	100	21 억		419748	N	N	0	N	00	N
141	20231205	130733	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2395	-30	5	-1.24	336636465	141325	72.06	2435	2435	2330	3150	1700	2425	2382.00	1.94	0	-26508	2485	2455	2435	2405	2385	2445	2395	22	725	100	1690	5	1	21623916	518	17.61	2.40	12	0.65	136.00	1000.00	8250	20230912	-70.97	2330	20231205	2.79	8250	-70.97	20230912	2330	2.79	20231205	8250	-70.97	20230912	2330	2.79	20231205	0.10	N	146060	100	21 억		419748	N	N	0	N	00	N
142	20231205	120730	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2380	-45	5	-1.86	285406010	119924	61.15	2435	2435	2330	3150	1700	2425	2379.89	1.94	0	-26300	2485	2455	2435	2405	2385	2445	2395	22	725	100	1690	5	1	21623916	515	17.50	2.38	12	0.55	136.00	1000.00	8250	20230912	-71.15	2330	20231205	2.15	8250	-71.15	20230912	2330	2.15	20231205	8250	-71.15	20230912	2330	2.15	20231205	0.10	N	146060	100	21 억		419748	N	N	0	N	00	N
143	20231205	110731	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2395	-30	5	-1.24	264169340	111021	56.61	2435	2435	2330	3150	1700	2425	2379.45	1.94	0	-25276	2485	2455	2435	2405	2385	2445	2395	22	725	100	1690	5	1	21623916	518	17.61	2.40	12	0.51	136.00	1000.00	8250	20230912	-70.97	2330	20231205	2.79	8250	-70.97	20230912	2330	2.79	20231205	8250	-70.97	20230912	2330	2.79	20231205	0.10	N	146060	100	21 억		419748	N	N	0	N	00	N
144	20231205	100734	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2385	-40	5	-1.65	211256300	88874	45.31	2435	2435	2330	3150	1700	2425	2377.03	1.94	0	-20750	2485	2455	2435	2405	2385	2445	2395	22	725	100	1690	5	1	21623916	516	17.54	2.38	12	0.41	136.00	1000.00	8250	20230912	-71.09	2330	20231205	2.36	8250	-71.09	20230912	2330	2.36	20231205	8250	-71.09	20230912	2330	2.36	20231205	0.10	N	146060	100	21 억		419748	N	N	0	N	00	N
145	20231205	090728	57	100.00	KOSDAQ		금속	N	N	N	N		N	2415	-10	5	-0.41	10267530	4245	2.16	2435	2435	2405	3150	1700	2425	2418.72	1.94	0	-1376	2485	2455	2435	2405	2385	2445	2395	22	725	100	1690	5	1	21623916	522	17.76	2.42	12	0.02	136.00	1000.00	8250	20230912	-70.73	2375	20231124	1.68	8250	-70.73	20230912	2375	1.68	20231124	8250	-70.73	20230912	2375	1.68	20231124	0.10	N	146060	100	21 억		419748	N	N	0	N	00	N
146	20231204	160726	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	-10	5	-0.41	473388605	194670	90.42	2455	2465	2415	3165	1705	2435	2431.75	1.88	0	13486	2541	2487	2446	2392	2351	2467	2372	22	730	100	1700	5	1	21623916	524	17.83	2.42	12	0.90	136.00	1000.00	8250	20230912	-70.61	2375	20231124	2.11	8250	-70.61	20230912	2375	2.11	20231124	8250	-70.61	20230912	2375	2.11	20231124	0.10	N	146060	100	21 억		406262	N	N	0	N	00	N
147	20231204	150730	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	0	3	0.00	449345460	184783	85.83	2455	2465	2415	3165	1705	2435	2431.75	1.88	0	18429	2541	2487	2446	2392	2351	2467	2372	22	730	100	1700	5	1	21623916	527	17.90	2.44	12	0.85	136.00	1000.00	8250	20230912	-70.48	2375	20231124	2.53	8250	-70.48	20230912	2375	2.53	20231124	8250	-70.48	20230912	2375	2.53	20231124	0.10	N	146060	100	21 억		406262	N	N	0	N	00	N
148	20231204	140724	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	-10	5	-0.41	405689350	166763	77.46	2455	2465	2415	3165	1705	2435	2432.73	1.88	0	19520	2541	2487	2446	2392	2351	2467	2372	22	730	100	1700	5	1	21623916	524	17.83	2.42	12	0.77	136.00	1000.00	8250	20230912	-70.61	2375	20231124	2.11	8250	-70.61	20230912	2375	2.11	20231124	8250	-70.61	20230912	2375	2.11	20231124	0.10	N	146060	100	21 억		406262	N	N	0	N	00	N
149	20231204	130724	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	15	2	0.62	310129005	127478	59.21	2455	2465	2415	3165	1705	2435	2432.80	1.88	0	1432	2541	2487	2446	2392	2351	2467	2372	22	730	100	1700	5	1	21623916	530	18.01	2.45	12	0.59	136.00	1000.00	8250	20230912	-70.30	2375	20231124	3.16	8250	-70.30	20230912	2375	3.16	20231124	8250	-70.30	20230912	2375	3.16	20231124	0.10	N	146060	100	21 억		406262	N	N	0	N	00	N
150	20231204	120724	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	0	3	0.00	277252800	114047	52.97	2455	2455	2415	3165	1705	2435	2431.04	1.88	0	-2547	2541	2487	2446	2392	2351	2467	2372	22	730	100	1700	5	1	21623916	527	17.90	2.44	12	0.53	136.00	1000.00	8250	20230912	-70.48	2375	20231124	2.53	8250	-70.48	20230912	2375	2.53	20231124	8250	-70.48	20230912	2375	2.53	20231124	0.10	N	146060	100	21 억		406262	N	N	0	N	00	N
151	20231204	110726	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	5	2	0.21	242226510	99601	46.26	2455	2455	2415	3165	1705	2435	2431.97	1.88	0	-7633	2541	2487	2446	2392	2351	2467	2372	22	730	100	1700	5	1	21623916	528	17.94	2.44	12	0.46	136.00	1000.00	8250	20230912	-70.42	2375	20231124	2.74	8250	-70.42	20230912	2375	2.74	20231124	8250	-70.42	20230912	2375	2.74	20231124	0.10	N	146060	100	21 억		406262	N	N	0	N	00	N
152	20231204	100726	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	-10	5	-0.41	191935105	78857	36.63	2455	2455	2415	3165	1705	2435	2433.96	1.88	0	-6157	2541	2487	2446	2392	2351	2467	2372	22	730	100	1700	5	1	21623916	524	17.83	2.42	12	0.36	136.00	1000.00	8250	20230912	-70.61	2375	20231124	2.11	8250	-70.61	20230912	2375	2.11	20231124	8250	-70.61	20230912	2375	2.11	20231124	0.10	N	146060	100	21 억		406262	N	N	0	N	00	N
153	20231204	090725	57	100.00	KOSDAQ		금속	N	N	N	N		N	2415	-20	5	-0.82	30935905	12648	5.87	2455	2455	2415	3165	1705	2435	2445.91	1.88	0	-1155	2541	2487	2446	2392	2351	2467	2372	22	730	100	1700	5	1	21623916	522	17.76	2.42	12	0.06	136.00	1000.00	8250	20230912	-70.73	2375	20231124	1.68	8250	-70.73	20230912	2375	1.68	20231124	8250	-70.73	20230912	2375	1.68	20231124	0.10	N	146060	100	21 억		406262	N	N	0	N	00	N
154	20231201	160725	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	-40	5	-1.62	523500095	214142	105.15	2475	2500	2405	3215	1735	2475	2444.69	2.10	0	-45782	2555	2515	2455	2415	2355	2535	2435	22	740	100	1730	5	1	21623916	527	17.90	2.44	12	0.99	136.00	1000.00	8250	20230912	-70.48	2375	20231124	2.53	8250	-70.48	20230912	2375	2.53	20231124	8250	-70.48	20230912	2375	2.53	20231124	0.10	N	146060	100	21 억		454603	N	N	0	N	00	N
155	20231201	150723	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	-45	5	-1.82	463613240	189461	93.03	2475	2500	2405	3215	1735	2475	2447.01	2.10	0	-36282	2555	2515	2455	2415	2355	2535	2435	22	740	100	1730	5	1	21623916	525	17.87	2.43	12	0.88	136.00	1000.00	8250	20230912	-70.55	2375	20231124	2.32	8250	-70.55	20230912	2375	2.32	20231124	8250	-70.55	20230912	2375	2.32	20231124	0.10	N	146060	100	21 억		454603	N	N	0	N	00	N
156	20231201	140723	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	-50	5	-2.02	394438350	160902	79.01	2475	2500	2405	3215	1735	2475	2451.42	2.10	0	-25259	2555	2515	2455	2415	2355	2535	2435	22	740	100	1730	5	1	21623916	524	17.83	2.42	12	0.74	136.00	1000.00	8250	20230912	-70.61	2375	20231124	2.11	8250	-70.61	20230912	2375	2.11	20231124	8250	-70.61	20230912	2375	2.11	20231124	0.10	N	146060	100	21 억		454603	N	N	0	N	00	N
157	20231201	130725	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	-40	5	-1.62	330074405	134342	65.97	2475	2500	2405	3215	1735	2475	2456.97	2.10	0	-12276	2555	2515	2455	2415	2355	2535	2435	22	740	100	1730	5	1	21623916	527	17.90	2.44	12	0.62	136.00	1000.00	8250	20230912	-70.48	2375	20231124	2.53	8250	-70.48	20230912	2375	2.53	20231124	8250	-70.48	20230912	2375	2.53	20231124	0.10	N	146060	100	21 억		454603	N	N	0	N	00	N
158	20231201	120730	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	10	2	0.40	241567050	98210	48.22	2475	2500	2405	3215	1735	2475	2459.70	2.10	0	5269	2555	2515	2455	2415	2355	2535	2435	22	740	100	1730	5	1	21623916	537	18.27	2.48	12	0.45	136.00	1000.00	8250	20230912	-69.88	2375	20231124	4.63	8250	-69.88	20230912	2375	4.63	20231124	8250	-69.88	20230912	2375	4.63	20231124	0.10	N	146060	100	21 억		454603	N	N	0	N	00	N
159	20231201	110726	57	100.00	KOSDAQ		금속	N	N	N	N		N	2500	25	2	1.01	197267385	80278	39.42	2475	2500	2405	3215	1735	2475	2457.30	2.10	0	3741	2555	2515	2455	2415	2355	2535	2435	22	740	100	1730	5	1	21623916	541	18.38	2.50	12	0.37	136.00	1000.00	8250	20230912	-69.70	2375	20231124	5.26	8250	-69.70	20230912	2375	5.26	20231124	8250	-69.70	20230912	2375	5.26	20231124	0.10	N	146060	100	21 억		454603	N	N	0	N	00	N
160	20231201	100731	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	0	3	0.00	140214315	57262	28.12	2475	2480	2405	3215	1735	2475	2448.65	2.10	0	-8909	2555	2515	2455	2415	2355	2535	2435	22	740	100	1730	5	1	21623916	535	18.20	2.48	12	0.26	136.00	1000.00	8250	20230912	-70.00	2375	20231124	4.21	8250	-70.00	20230912	2375	4.21	20231124	8250	-70.00	20230912	2375	4.21	20231124	0.10	N	146060	100	21 억		454603	N	N	0	N	00	N
161	20231201	090722	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	-10	5	-0.40	32021485	13008	6.39	2475	2480	2445	3215	1735	2475	2461.68	2.10	0	-5850	2555	2515	2455	2415	2355	2535	2435	22	740	100	1730	5	1	21623916	533	18.12	2.46	12	0.06	136.00	1000.00	8250	20230912	-70.12	2375	20231124	3.79	8250	-70.12	20230912	2375	3.79	20231124	8250	-70.12	20230912	2375	3.79	20231124	0.10	N	146060	100	21 억		454603	N	N	0	N	00	N