KissMeData/147830/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	160947	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3610	0	3	0.00	462124025	128303	36.18	3560	3645	3560	4690	2530	3610	3601.77	3.45	17382	13862	3806	3707	3626	3527	3446	3667	3487	100	1080	500	2520	5	1	20000000	722	7.92	0.97	12	0.64	456.00	3734.00	5260	20230605	-31.37	2900	20230102	24.48	5260	-31.37	20230605	2900	24.48	20230102	5260	-31.37	20230605	2900	24.48	20230102	3.75	N	147830	500	100 억		689197	N	N	0	N	00	N
3	20231229	150934	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3610	0	3	0.00	462124025	128303	36.18	3560	3645	3560	4690	2530	3610	3601.77	3.45	17382	13862	3806	3707	3626	3527	3446	3667	3487	100	1080	500	2520	5	1	20000000	722	7.92	0.97	12	0.64	456.00	3734.00	5260	20230605	-31.37	2900	20230102	24.48	5260	-31.37	20230605	2900	24.48	20230102	5260	-31.37	20230605	2900	24.48	20230102	3.75	N	147830	500	100 억		689197	N	N	0	N	00	N
4	20231229	140932	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3610	0	3	0.00	462124025	128303	36.18	3560	3645	3560	4690	2530	3610	3601.77	3.45	17382	13862	3806	3707	3626	3527	3446	3667	3487	100	1080	500	2520	5	1	20000000	722	7.92	0.97	12	0.64	456.00	3734.00	5260	20230605	-31.37	2900	20230102	24.48	5260	-31.37	20230605	2900	24.48	20230102	5260	-31.37	20230605	2900	24.48	20230102	3.75	N	147830	500	100 억		689197	N	N	0	N	00	N
5	20231229	130933	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3610	0	3	0.00	462124025	128303	36.18	3560	3645	3560	4690	2530	3610	3601.77	3.45	17382	13862	3806	3707	3626	3527	3446	3667	3487	100	1080	500	2520	5	1	20000000	722	7.92	0.97	12	0.64	456.00	3734.00	5260	20230605	-31.37	2900	20230102	24.48	5260	-31.37	20230605	2900	24.48	20230102	5260	-31.37	20230605	2900	24.48	20230102	3.75	N	147830	500	100 억		689197	N	N	0	N	00	N
6	20231229	120936	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3610	0	3	0.00	462124025	128303	36.18	3560	3645	3560	4690	2530	3610	3601.77	3.45	17382	13862	3806	3707	3626	3527	3446	3667	3487	100	1080	500	2520	5	1	20000000	722	7.92	0.97	12	0.64	456.00	3734.00	5260	20230605	-31.37	2900	20230102	24.48	5260	-31.37	20230605	2900	24.48	20230102	5260	-31.37	20230605	2900	24.48	20230102	3.75	N	147830	500	100 억		689197	N	N	0	N	00	N
7	20231229	110852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3610	0	3	0.00	462124025	128303	36.18	3560	3645	3560	4690	2530	3610	3601.77	3.45	17382	13862	3806	3707	3626	3527	3446	3667	3487	100	1080	500	2520	5	1	20000000	722	7.92	0.97	12	0.64	456.00	3734.00	5260	20230605	-31.37	2900	20230102	24.48	5260	-31.37	20230605	2900	24.48	20230102	5260	-31.37	20230605	2900	24.48	20230102	3.75	N	147830	500	100 억		689197	N	N	0	N	00	N
8	20231229	100902	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3610	0	3	0.00	462124025	128303	36.18	3560	3645	3560	4690	2530	3610	3601.77	3.45	17382	13862	3806	3707	3626	3527	3446	3667	3487	100	1080	500	2520	5	1	20000000	722	7.92	0.97	12	0.64	456.00	3734.00	5260	20230605	-31.37	2900	20230102	24.48	5260	-31.37	20230605	2900	24.48	20230102	5260	-31.37	20230605	2900	24.48	20230102	3.75	N	147830	500	100 억		689197	N	N	0	N	00	N
9	20231229	090901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3610	0	3	0.00	462124025	128303	36.18	3560	3645	3560	4690	2530	3610	3601.77	3.45	17382	13862	3806	3707	3626	3527	3446	3667	3487	100	1080	500	2520	5	1	20000000	722	7.92	0.97	12	0.64	456.00	3734.00	5260	20230605	-31.37	2900	20230102	24.48	5260	-31.37	20230605	2900	24.48	20230102	5260	-31.37	20230605	2900	24.48	20230102	3.75	N	147830	500	100 억		689197	N	N	0	N	00	N
10	20231228	160852	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3610	0	3	0.00	460645995	127894	36.07	3560	3645	3560	4690	2530	3610	3601.77	3.36	0	13862	3806	3707	3626	3527	3446	3667	3487	100	1080	500	2520	5	1	20000000	722	7.92	0.97	12	0.64	456.00	3734.00	5260	20230605	-31.37	2900	20230102	24.48	5260	-31.37	20230605	2900	24.48	20230102	5260	-31.37	20230605	2900	24.48	20230102	3.75	N	147830	500	100 억		671815	N	N	0	N	00	N
11	20231228	150859	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3625	15	2	0.42	412243515	114509	32.29	3560	3645	3560	4690	2530	3610	3600.10	3.36	0	10622	3806	3707	3626	3527	3446	3667	3487	100	1080	500	2520	5	1	20000000	725	7.95	0.97	12	0.57	456.00	3734.00	5260	20230605	-31.08	2900	20230102	25.00	5260	-31.08	20230605	2900	25.00	20230102	5260	-31.08	20230605	2900	25.00	20230102	3.75	N	147830	500	100 억		671815	N	N	0	N	00	N
12	20231228	140851	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3610	0	3	0.00	340349510	94559	26.67	3560	3645	3560	4690	2530	3610	3599.33	3.36	0	4781	3806	3707	3626	3527	3446	3667	3487	100	1080	500	2520	5	1	20000000	722	7.92	0.97	12	0.47	456.00	3734.00	5260	20230605	-31.37	2900	20230102	24.48	5260	-31.37	20230605	2900	24.48	20230102	5260	-31.37	20230605	2900	24.48	20230102	3.75	N	147830	500	100 억		671815	N	N	0	N	00	N
13	20231228	130851	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3615	5	2	0.14	302201545	83984	23.68	3560	3645	3560	4690	2530	3610	3598.32	3.36	0	3452	3806	3707	3626	3527	3446	3667	3487	100	1080	500	2520	5	1	20000000	723	7.93	0.97	12	0.42	456.00	3734.00	5260	20230605	-31.27	2900	20230102	24.66	5260	-31.27	20230605	2900	24.66	20230102	5260	-31.27	20230605	2900	24.66	20230102	3.75	N	147830	500	100 억		671815	N	N	0	N	00	N
14	20231228	120854	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3615	5	2	0.14	268286895	74587	21.03	3560	3645	3560	4690	2530	3610	3596.97	3.36	0	4165	3806	3707	3626	3527	3446	3667	3487	100	1080	500	2520	5	1	20000000	723	7.93	0.97	12	0.37	456.00	3734.00	5260	20230605	-31.27	2900	20230102	24.66	5260	-31.27	20230605	2900	24.66	20230102	5260	-31.27	20230605	2900	24.66	20230102	3.75	N	147830	500	100 억		671815	N	N	0	N	00	N
15	20231228	110855	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3610	0	3	0.00	237849475	66145	18.65	3560	3645	3560	4690	2530	3610	3595.88	3.36	0	4897	3806	3707	3626	3527	3446	3667	3487	100	1080	500	2520	5	1	20000000	722	7.92	0.97	12	0.33	456.00	3734.00	5260	20230605	-31.37	2900	20230102	24.48	5260	-31.37	20230605	2900	24.48	20230102	5260	-31.37	20230605	2900	24.48	20230102	3.75	N	147830	500	100 억		671815	N	N	0	N	00	N
16	20231228	100851	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3605	-5	5	-0.14	171111625	47633	13.43	3560	3645	3560	4690	2530	3610	3592.29	3.36	0	2043	3806	3707	3626	3527	3446	3667	3487	100	1080	500	2520	5	1	20000000	721	7.91	0.97	12	0.24	456.00	3734.00	5260	20230605	-31.46	2900	20230102	24.31	5260	-31.46	20230605	2900	24.31	20230102	5260	-31.46	20230605	2900	24.31	20230102	3.75	N	147830	500	100 억		671815	N	N	0	N	00	N
17	20231228	090857	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3590	-20	5	-0.55	83062980	23196	6.54	3560	3620	3560	4690	2530	3610	3580.92	3.36	0	5770	3806	3707	3626	3527	3446	3667	3487	100	1080	500	2520	5	1	20000000	718	7.87	0.96	12	0.12	456.00	3734.00	5260	20230605	-31.75	2900	20230102	23.79	5260	-31.75	20230605	2900	23.79	20230102	5260	-31.75	20230605	2900	23.79	20230102	3.75	N	147830	500	100 억		671815	N	N	0	N	00	N
18	20231227	160844	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3610	-185	5	-4.87	1276958825	352752	155.90	3700	3725	3545	4930	2660	3795	3619.99	3.39	0	-8727	3898	3846	3798	3746	3698	3822	3722	100	1135	500	2650	5	1	20000000	722	7.92	0.97	12	1.76	456.00	3734.00	5260	20230605	-31.37	2900	20230102	24.48	5260	-31.37	20230605	2900	24.48	20230102	5260	-31.37	20230605	2900	24.48	20230102	3.79	N	147830	500	100 억		678205	N	N	0	N	00	N
19	20231227	150857	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3610	-185	5	-4.87	1198837040	331073	146.32	3700	3725	3545	4930	2660	3795	3621.07	3.39	0	-7156	3898	3846	3798	3746	3698	3822	3722	100	1135	500	2650	5	1	20000000	722	7.92	0.97	12	1.66	456.00	3734.00	5260	20230605	-31.37	2900	20230102	24.48	5260	-31.37	20230605	2900	24.48	20230102	5260	-31.37	20230605	2900	24.48	20230102	3.79	N	147830	500	100 억		678205	N	N	0	N	00	N
20	20231227	140853	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3590	-205	5	-5.40	1122549810	309868	136.95	3700	3725	3545	4930	2660	3795	3622.67	3.39	0	-8443	3898	3846	3798	3746	3698	3822	3722	100	1135	500	2650	5	1	20000000	718	7.87	0.96	12	1.55	456.00	3734.00	5260	20230605	-31.75	2900	20230102	23.79	5260	-31.75	20230605	2900	23.79	20230102	5260	-31.75	20230605	2900	23.79	20230102	3.79	N	147830	500	100 억		678205	N	N	0	N	00	N
21	20231227	130845	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3635	-160	5	-4.22	915071790	252093	111.42	3700	3725	3545	4930	2660	3795	3629.90	3.39	0	-9108	3898	3846	3798	3746	3698	3822	3722	100	1135	500	2650	5	1	20000000	727	7.97	0.97	12	1.26	456.00	3734.00	5260	20230605	-30.89	2900	20230102	25.34	5260	-30.89	20230605	2900	25.34	20230102	5260	-30.89	20230605	2900	25.34	20230102	3.79	N	147830	500	100 억		678205	N	N	0	N	00	N
22	20231227	120847	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3640	-155	5	-4.08	881747760	242902	107.35	3700	3725	3545	4930	2660	3795	3630.06	3.39	0	-7644	3898	3846	3798	3746	3698	3822	3722	100	1135	500	2650	5	1	20000000	728	7.98	0.97	12	1.21	456.00	3734.00	5260	20230605	-30.80	2900	20230102	25.52	5260	-30.80	20230605	2900	25.52	20230102	5260	-30.80	20230605	2900	25.52	20230102	3.79	N	147830	500	100 억		678205	N	N	0	N	00	N
23	20231227	110853	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3630	-165	5	-4.35	809872440	223012	98.56	3700	3725	3545	4930	2660	3795	3631.52	3.39	0	-4799	3898	3846	3798	3746	3698	3822	3722	100	1135	500	2650	5	1	20000000	726	7.96	0.97	12	1.12	456.00	3734.00	5260	20230605	-30.99	2900	20230102	25.17	5260	-30.99	20230605	2900	25.17	20230102	5260	-30.99	20230605	2900	25.17	20230102	3.79	N	147830	500	100 억		678205	N	N	0	N	00	N
24	20231227	100852	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3625	-170	5	-4.48	723155385	199008	87.95	3700	3725	3545	4930	2660	3795	3633.80	3.39	0	-1328	3898	3846	3798	3746	3698	3822	3722	100	1135	500	2650	5	1	20000000	725	7.95	0.97	12	1.00	456.00	3734.00	5260	20230605	-31.08	2900	20230102	25.00	5260	-31.08	20230605	2900	25.00	20230102	5260	-31.08	20230605	2900	25.00	20230102	3.79	N	147830	500	100 억		678205	N	N	0	N	00	N
25	20231227	090855	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3715	-80	5	-2.11	124034430	33512	14.81	3700	3725	3690	4930	2660	3795	3701.19	3.39	0	534	3898	3846	3798	3746	3698	3822	3722	100	1135	500	2650	5	1	20000000	743	8.15	0.99	12	0.17	456.00	3734.00	5260	20230605	-29.37	2900	20230102	28.10	5260	-29.37	20230605	2900	28.10	20230102	5260	-29.37	20230605	2900	28.10	20230102	3.79	N	147830	500	100 억		678205	N	N	0	N	00	N
26	20231226	160854	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3795	-10	5	-0.26	845107395	223237	151.78	3850	3850	3750	4945	2665	3805	3785.69	3.41	0	-3648	3871	3837	3816	3782	3761	3827	3772	100	1140	500	2660	5	1	20000000	759	8.32	1.02	12	1.12	456.00	3734.00	5260	20230605	-27.85	2900	20230102	30.86	5260	-27.85	20230605	2900	30.86	20230102	5260	-27.85	20230605	2900	30.86	20230102	3.67	N	147830	500	100 억		682114	N	N	0	N	00	N
27	20231226	150852	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3805	0	3	0.00	802759455	212098	144.20	3850	3850	3750	4945	2665	3805	3784.85	3.41	0	-3439	3871	3837	3816	3782	3761	3827	3772	100	1140	500	2660	5	1	20000000	761	8.34	1.02	12	1.06	456.00	3734.00	5260	20230605	-27.66	2900	20230102	31.21	5260	-27.66	20230605	2900	31.21	20230102	5260	-27.66	20230605	2900	31.21	20230102	3.67	N	147830	500	100 억		682114	N	N	0	N	00	N
28	20231226	140854	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3785	-20	5	-0.53	674892880	178391	121.29	3850	3850	3750	4945	2665	3805	3783.22	3.41	0	-5395	3871	3837	3816	3782	3761	3827	3772	100	1140	500	2660	5	1	20000000	757	8.30	1.01	12	0.89	456.00	3734.00	5260	20230605	-28.04	2900	20230102	30.52	5260	-28.04	20230605	2900	30.52	20230102	5260	-28.04	20230605	2900	30.52	20230102	3.67	N	147830	500	100 억		682114	N	N	0	N	00	N
29	20231226	130852	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3760	-45	5	-1.18	619089045	163586	111.22	3850	3850	3750	4945	2665	3805	3784.49	3.41	0	-7247	3871	3837	3816	3782	3761	3827	3772	100	1140	500	2660	5	1	20000000	752	8.25	1.01	12	0.82	456.00	3734.00	5260	20230605	-28.52	2900	20230102	29.66	5260	-28.52	20230605	2900	29.66	20230102	5260	-28.52	20230605	2900	29.66	20230102	3.67	N	147830	500	100 억		682114	N	N	0	N	00	N
30	20231226	120852	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3785	-20	5	-0.53	425805510	112334	76.37	3850	3850	3770	4945	2665	3805	3790.53	3.41	0	-22233	3871	3837	3816	3782	3761	3827	3772	100	1140	500	2660	5	1	20000000	757	8.30	1.01	12	0.56	456.00	3734.00	5260	20230605	-28.04	2900	20230102	30.52	5260	-28.04	20230605	2900	30.52	20230102	5260	-28.04	20230605	2900	30.52	20230102	3.67	N	147830	500	100 억		682114	N	N	0	N	00	N
31	20231226	110855	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3770	-35	5	-0.92	367622545	96916	65.89	3850	3850	3770	4945	2665	3805	3793.21	3.41	0	-21631	3871	3837	3816	3782	3761	3827	3772	100	1140	500	2660	5	1	20000000	754	8.27	1.01	12	0.48	456.00	3734.00	5260	20230605	-28.33	2900	20230102	30.00	5260	-28.33	20230605	2900	30.00	20230102	5260	-28.33	20230605	2900	30.00	20230102	3.67	N	147830	500	100 억		682114	N	N	0	N	00	N
32	20231226	100851	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3770	-35	5	-0.92	294043070	77419	52.64	3850	3850	3770	4945	2665	3805	3798.07	3.41	0	-14538	3871	3837	3816	3782	3761	3827	3772	100	1140	500	2660	5	1	20000000	754	8.27	1.01	12	0.39	456.00	3734.00	5260	20230605	-28.33	2900	20230102	30.00	5260	-28.33	20230605	2900	30.00	20230102	5260	-28.33	20230605	2900	30.00	20230102	3.67	N	147830	500	100 억		682114	N	N	0	N	00	N
33	20231226	090853	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3800	-5	5	-0.13	105934770	27723	18.85	3850	3850	3795	4945	2665	3805	3821.19	3.41	0	-7534	3871	3837	3816	3782	3761	3827	3772	100	1140	500	2660	5	1	20000000	760	8.33	1.02	12	0.14	456.00	3734.00	5260	20230605	-27.76	2900	20230102	31.03	5260	-27.76	20230605	2900	31.03	20230102	5260	-27.76	20230605	2900	31.03	20230102	3.67	N	147830	500	100 억		682114	N	N	0	N	00	N
34	20231222	160840	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3805	-35	5	-0.91	557936405	146448	77.38	3825	3850	3795	4990	2690	3840	3809.79	3.43	0	-4504	3903	3871	3833	3801	3763	3875	3805	100	1150	500	2680	5	1	20000000	761	8.34	1.02	12	0.73	456.00	3734.00	5260	20230605	-27.66	2900	20230102	31.21	5260	-27.66	20230605	2900	31.21	20230102	5260	-27.66	20230605	2900	31.21	20230102	3.74	N	147830	500	100 억		686618	N	N	0	N	00	N
35	20231222	150838	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3805	-35	5	-0.91	504398445	132387	69.95	3825	3850	3795	4990	2690	3840	3810.03	3.43	0	-5169	3903	3871	3833	3801	3763	3875	3805	100	1150	500	2680	5	1	20000000	761	8.34	1.02	12	0.66	456.00	3734.00	5260	20230605	-27.66	2900	20230102	31.21	5260	-27.66	20230605	2900	31.21	20230102	5260	-27.66	20230605	2900	31.21	20230102	3.74	N	147830	500	100 억		686618	N	N	0	N	00	N
36	20231222	140834	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3810	-30	5	-0.78	470172585	123402	65.21	3825	3850	3795	4990	2690	3840	3810.09	3.43	0	-6759	3903	3871	3833	3801	3763	3875	3805	100	1150	500	2680	5	1	20000000	762	8.36	1.02	12	0.62	456.00	3734.00	5260	20230605	-27.57	2900	20230102	31.38	5260	-27.57	20230605	2900	31.38	20230102	5260	-27.57	20230605	2900	31.38	20230102	3.74	N	147830	500	100 억		686618	N	N	0	N	00	N
37	20231222	130837	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3825	-15	5	-0.39	425130270	111583	58.96	3825	3850	3795	4990	2690	3840	3809.99	3.43	0	-6865	3903	3871	3833	3801	3763	3875	3805	100	1150	500	2680	5	1	20000000	765	8.39	1.02	12	0.56	456.00	3734.00	5260	20230605	-27.28	2900	20230102	31.90	5260	-27.28	20230605	2900	31.90	20230102	5260	-27.28	20230605	2900	31.90	20230102	3.74	N	147830	500	100 억		686618	N	N	0	N	00	N
38	20231222	120835	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3800	-40	5	-1.04	365060735	95822	50.63	3825	3850	3795	4990	2690	3840	3809.78	3.43	0	-4991	3903	3871	3833	3801	3763	3875	3805	100	1150	500	2680	5	1	20000000	760	8.33	1.02	12	0.48	456.00	3734.00	5260	20230605	-27.76	2900	20230102	31.03	5260	-27.76	20230605	2900	31.03	20230102	5260	-27.76	20230605	2900	31.03	20230102	3.74	N	147830	500	100 억		686618	N	N	0	N	00	N
39	20231222	110835	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3805	-35	5	-0.91	302001390	79228	41.86	3825	3850	3795	4990	2690	3840	3811.80	3.43	0	-3139	3903	3871	3833	3801	3763	3875	3805	100	1150	500	2680	5	1	20000000	761	8.34	1.02	12	0.40	456.00	3734.00	5260	20230605	-27.66	2900	20230102	31.21	5260	-27.66	20230605	2900	31.21	20230102	5260	-27.66	20230605	2900	31.21	20230102	3.74	N	147830	500	100 억		686618	N	N	0	N	00	N
40	20231222	100832	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3820	-20	5	-0.52	190966665	50024	26.43	3825	3850	3805	4990	2690	3840	3817.50	3.43	0	-4355	3903	3871	3833	3801	3763	3875	3805	100	1150	500	2680	5	1	20000000	764	8.38	1.02	12	0.25	456.00	3734.00	5260	20230605	-27.38	2900	20230102	31.72	5260	-27.38	20230605	2900	31.72	20230102	5260	-27.38	20230605	2900	31.72	20230102	3.74	N	147830	500	100 억		686618	N	N	0	N	00	N
41	20231222	090836	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3825	-15	5	-0.39	28352480	7415	3.92	3825	3835	3810	4990	2690	3840	3823.67	3.43	0	816	3903	3871	3833	3801	3763	3875	3805	100	1150	500	2680	5	1	20000000	765	8.39	1.02	12	0.04	456.00	3734.00	5260	20230605	-27.28	2900	20230102	31.90	5260	-27.28	20230605	2900	31.90	20230102	5260	-27.28	20230605	2900	31.90	20230102	3.74	N	147830	500	100 억		686618	N	N	0	N	00	N
42	20231221	160830	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3840	-5	5	-0.13	712756855	186578	87.42	3840	3865	3795	4995	2695	3845	3820.08	3.34	0	19128	3948	3896	3833	3781	3718	3922	3807	100	1150	500	2690	5	1	20000000	768	8.42	1.03	12	0.93	456.00	3734.00	5260	20230605	-27.00	2900	20230102	32.41	5260	-27.00	20230605	2900	32.41	20230102	5260	-27.00	20230605	2900	32.41	20230102	3.71	N	147830	500	100 억		667485	N	N	0	N	00	N
43	20231221	150832	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3820	-25	5	-0.65	680408440	178137	83.47	3840	3865	3795	4995	2695	3845	3819.58	3.34	0	18056	3948	3896	3833	3781	3718	3922	3807	100	1150	500	2690	5	1	20000000	764	8.38	1.02	12	0.89	456.00	3734.00	5260	20230605	-27.38	2900	20230102	31.72	5260	-27.38	20230605	2900	31.72	20230102	5260	-27.38	20230605	2900	31.72	20230102	3.71	N	147830	500	100 억		667485	N	N	0	N	00	N
44	20231221	140831	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3825	-20	5	-0.52	620981970	162547	76.16	3840	3865	3795	4995	2695	3845	3820.32	3.34	0	18968	3948	3896	3833	3781	3718	3922	3807	100	1150	500	2690	5	1	20000000	765	8.39	1.02	12	0.81	456.00	3734.00	5260	20230605	-27.28	2900	20230102	31.90	5260	-27.28	20230605	2900	31.90	20230102	5260	-27.28	20230605	2900	31.90	20230102	3.71	N	147830	500	100 억		667485	N	N	0	N	00	N
45	20231221	130828	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3815	-30	5	-0.78	582000830	152318	71.37	3840	3865	3795	4995	2695	3845	3820.96	3.34	0	16902	3948	3896	3833	3781	3718	3922	3807	100	1150	500	2690	5	1	20000000	763	8.37	1.02	12	0.76	456.00	3734.00	5260	20230605	-27.47	2900	20230102	31.55	5260	-27.47	20230605	2900	31.55	20230102	5260	-27.47	20230605	2900	31.55	20230102	3.71	N	147830	500	100 억		667485	N	N	0	N	00	N
46	20231221	120834	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3825	-20	5	-0.52	536980695	140528	65.85	3840	3865	3795	4995	2695	3845	3821.17	3.34	0	15551	3948	3896	3833	3781	3718	3922	3807	100	1150	500	2690	5	1	20000000	765	8.39	1.02	12	0.70	456.00	3734.00	5260	20230605	-27.28	2900	20230102	31.90	5260	-27.28	20230605	2900	31.90	20230102	5260	-27.28	20230605	2900	31.90	20230102	3.71	N	147830	500	100 억		667485	N	N	0	N	00	N
47	20231221	110834	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3820	-25	5	-0.65	466291770	121984	57.16	3840	3865	3795	4995	2695	3845	3822.57	3.34	0	4839	3948	3896	3833	3781	3718	3922	3807	100	1150	500	2690	5	1	20000000	764	8.38	1.02	12	0.61	456.00	3734.00	5260	20230605	-27.38	2900	20230102	31.72	5260	-27.38	20230605	2900	31.72	20230102	5260	-27.38	20230605	2900	31.72	20230102	3.71	N	147830	500	100 억		667485	N	N	0	N	00	N
48	20231221	100831	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3835	-10	5	-0.26	232391680	60558	28.38	3840	3865	3825	4995	2695	3845	3837.51	3.34	0	4175	3948	3896	3833	3781	3718	3922	3807	100	1150	500	2690	5	1	20000000	767	8.41	1.03	12	0.30	456.00	3734.00	5260	20230605	-27.09	2900	20230102	32.24	5260	-27.09	20230605	2900	32.24	20230102	5260	-27.09	20230605	2900	32.24	20230102	3.71	N	147830	500	100 억		667485	N	N	0	N	00	N
49	20231221	090831	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3845	0	3	0.00	57618715	14978	7.02	3840	3865	3825	4995	2695	3845	3846.89	3.34	0	7070	3948	3896	3833	3781	3718	3922	3807	100	1150	500	2690	5	1	20000000	769	8.43	1.03	12	0.07	456.00	3734.00	5260	20230605	-26.90	2900	20230102	32.59	5260	-26.90	20230605	2900	32.59	20230102	5260	-26.90	20230605	2900	32.59	20230102	3.71	N	147830	500	100 억		667485	N	N	0	N	00	N
50	20231220	160834	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3845	45	2	1.18	812285235	211808	85.17	3830	3885	3770	4940	2660	3800	3835.00	3.19	0	30381	3936	3867	3821	3752	3706	3845	3730	100	1140	500	2660	5	1	20000000	769	8.43	1.03	12	1.06	456.00	3734.00	5260	20230605	-26.90	2900	20230102	32.59	5260	-26.90	20230605	2900	32.59	20230102	5260	-26.90	20230605	2900	32.59	20230102	3.72	N	147830	500	100 억		637103	N	N	0	N	00	N
51	20231220	150916	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3850	50	2	1.32	767102540	200065	80.44	3830	3885	3770	4940	2660	3800	3834.27	3.19	0	28675	3936	3867	3821	3752	3706	3845	3730	100	1140	500	2660	5	1	20000000	770	8.44	1.03	12	1.00	456.00	3734.00	5260	20230605	-26.81	2900	20230102	32.76	5260	-26.81	20230605	2900	32.76	20230102	5260	-26.81	20230605	2900	32.76	20230102	3.72	N	147830	500	100 억		637103	N	N	0	N	00	N
52	20231220	140928	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3845	45	2	1.18	692880640	180768	72.68	3830	3885	3770	4940	2660	3800	3832.98	3.19	0	26393	3936	3867	3821	3752	3706	3845	3730	100	1140	500	2660	5	1	20000000	769	8.43	1.03	12	0.90	456.00	3734.00	5260	20230605	-26.90	2900	20230102	32.59	5260	-26.90	20230605	2900	32.59	20230102	5260	-26.90	20230605	2900	32.59	20230102	3.72	N	147830	500	100 억		637103	N	N	0	N	00	N
53	20231220	130921	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3845	45	2	1.18	611803320	159675	64.20	3830	3885	3770	4940	2660	3800	3831.55	3.19	0	22131	3936	3867	3821	3752	3706	3845	3730	100	1140	500	2660	5	1	20000000	769	8.43	1.03	12	0.80	456.00	3734.00	5260	20230605	-26.90	2900	20230102	32.59	5260	-26.90	20230605	2900	32.59	20230102	5260	-26.90	20230605	2900	32.59	20230102	3.72	N	147830	500	100 억		637103	N	N	0	N	00	N
54	20231220	120828	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3830	30	2	0.79	551835630	144043	57.92	3830	3885	3770	4940	2660	3800	3831.05	3.19	0	22269	3936	3867	3821	3752	3706	3845	3730	100	1140	500	2660	5	1	20000000	766	8.40	1.03	12	0.72	456.00	3734.00	5260	20230605	-27.19	2900	20230102	32.07	5260	-27.19	20230605	2900	32.07	20230102	5260	-27.19	20230605	2900	32.07	20230102	3.72	N	147830	500	100 억		637103	N	N	0	N	00	N
55	20231220	110832	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3835	35	2	0.92	514398105	134282	53.99	3830	3885	3770	4940	2660	3800	3830.73	3.19	0	20976	3936	3867	3821	3752	3706	3845	3730	100	1140	500	2660	5	1	20000000	767	8.41	1.03	12	0.67	456.00	3734.00	5260	20230605	-27.09	2900	20230102	32.24	5260	-27.09	20230605	2900	32.24	20230102	5260	-27.09	20230605	2900	32.24	20230102	3.72	N	147830	500	100 억		637103	N	N	0	N	00	N
56	20231220	100832	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3855	55	2	1.45	423826850	110663	44.50	3830	3885	3770	4940	2660	3800	3829.89	3.19	0	18893	3936	3867	3821	3752	3706	3845	3730	100	1140	500	2660	5	1	20000000	771	8.45	1.03	12	0.55	456.00	3734.00	5260	20230605	-26.71	2900	20230102	32.93	5260	-26.71	20230605	2900	32.93	20230102	5260	-26.71	20230605	2900	32.93	20230102	3.72	N	147830	500	100 억		637103	N	N	0	N	00	N
57	20231220	090829	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3800	0	3	0.00	79566120	20940	8.42	3830	3845	3770	4940	2660	3800	3799.72	3.19	0	7626	3936	3867	3821	3752	3706	3845	3730	100	1140	500	2660	5	1	20000000	760	8.33	1.02	12	0.10	456.00	3734.00	5260	20230605	-27.76	2900	20230102	31.03	5260	-27.76	20230605	2900	31.03	20230102	5260	-27.76	20230605	2900	31.03	20230102	3.72	N	147830	500	100 억		637103	N	N	0	N	00	N
58	20231219	160830	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	-45	5	-1.17	941601005	247946	90.34	3890	3890	3775	4995	2695	3845	3797.61	3.01	0	34845	3945	3895	3865	3815	3785	3880	3800	100	1150	500	2690	5	1	20000000	760	8.33	1.02	12	1.24	456.00	3734.00	5260	20230605	-27.76	2900	20230102	31.03	5260	-27.76	20230605	2900	31.03	20230102	5260	-27.76	20230605	2900	31.03	20230102	4.03	N	147830	500	100 억		602840	N	N	0	N	00	N
59	20231219	150834	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	-50	5	-1.30	918976000	241987	88.17	3890	3890	3775	4995	2695	3845	3797.63	3.01	0	34451	3945	3895	3865	3815	3785	3880	3800	100	1150	500	2690	5	1	20000000	759	8.32	1.02	12	1.21	456.00	3734.00	5260	20230605	-27.85	2900	20230102	30.86	5260	-27.85	20230605	2900	30.86	20230102	5260	-27.85	20230605	2900	30.86	20230102	4.03	N	147830	500	100 억		602840	N	N	0	N	00	N
60	20231219	140828	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	-55	5	-1.43	849139580	223596	81.47	3890	3890	3775	4995	2695	3845	3797.65	3.01	0	32561	3945	3895	3865	3815	3785	3880	3800	100	1150	500	2690	5	1	20000000	758	8.31	1.01	12	1.12	456.00	3734.00	5260	20230605	-27.95	2900	20230102	30.69	5260	-27.95	20230605	2900	30.69	20230102	5260	-27.95	20230605	2900	30.69	20230102	4.03	N	147830	500	100 억		602840	N	N	0	N	00	N
61	20231219	130833	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	-55	5	-1.43	757394040	199461	72.68	3890	3890	3775	4995	2695	3845	3797.20	3.01	0	38732	3945	3895	3865	3815	3785	3880	3800	100	1150	500	2690	5	1	20000000	758	8.31	1.01	12	1.00	456.00	3734.00	5260	20230605	-27.95	2900	20230102	30.69	5260	-27.95	20230605	2900	30.69	20230102	5260	-27.95	20230605	2900	30.69	20230102	4.03	N	147830	500	100 억		602840	N	N	0	N	00	N
62	20231219	120836	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	-35	5	-0.91	686947415	180891	65.91	3890	3890	3775	4995	2695	3845	3797.58	3.01	0	37473	3945	3895	3865	3815	3785	3880	3800	100	1150	500	2690	5	1	20000000	762	8.36	1.02	12	0.90	456.00	3734.00	5260	20230605	-27.57	2900	20230102	31.38	5260	-27.57	20230605	2900	31.38	20230102	5260	-27.57	20230605	2900	31.38	20230102	4.03	N	147830	500	100 억		602840	N	N	0	N	00	N
63	20231219	110833	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	-40	5	-1.04	575897925	151611	55.24	3890	3890	3775	4995	2695	3845	3798.52	3.01	0	30429	3945	3895	3865	3815	3785	3880	3800	100	1150	500	2690	5	1	20000000	761	8.34	1.02	12	0.76	456.00	3734.00	5260	20230605	-27.66	2900	20230102	31.21	5260	-27.66	20230605	2900	31.21	20230102	5260	-27.66	20230605	2900	31.21	20230102	4.03	N	147830	500	100 억		602840	N	N	0	N	00	N
64	20231219	100830	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	-60	5	-1.56	433758880	114126	41.58	3890	3890	3775	4995	2695	3845	3800.70	3.01	0	24861	3945	3895	3865	3815	3785	3880	3800	100	1150	500	2690	5	1	20000000	757	8.30	1.01	12	0.57	456.00	3734.00	5260	20230605	-28.04	2900	20230102	30.52	5260	-28.04	20230605	2900	30.52	20230102	5260	-28.04	20230605	2900	30.52	20230102	4.03	N	147830	500	100 억		602840	N	N	0	N	00	N
65	20231219	090827	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	-45	5	-1.17	131472335	34400	12.53	3890	3890	3800	4995	2695	3845	3821.87	3.01	0	8017	3945	3895	3865	3815	3785	3880	3800	100	1150	500	2690	5	1	20000000	760	8.33	1.02	12	0.17	456.00	3734.00	5260	20230605	-27.76	2900	20230102	31.03	5260	-27.76	20230605	2900	31.03	20230102	5260	-27.76	20230605	2900	31.03	20230102	4.03	N	147830	500	100 억		602840	N	N	0	N	00	N
66	20231218	160826	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	-15	5	-0.39	1046470395	270701	56.23	3910	3915	3835	5010	2705	3860	3865.84	2.97	0	10011	4040	3950	3850	3760	3660	3995	3805	100	1150	500	2700	5	1	20000000	769	8.43	1.03	12	1.35	456.00	3734.00	5260	20230605	-26.90	2900	20230102	32.59	5260	-26.90	20230605	2900	32.59	20230102	5260	-26.90	20230605	2900	32.59	20230102	4.21	N	147830	500	100 억		593450	N	N	0	N	00	N
67	20231218	150829	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	5	2	0.13	963284350	249123	51.75	3910	3915	3835	5010	2705	3860	3866.70	2.97	0	9391	4040	3950	3850	3760	3660	3995	3805	100	1150	500	2700	5	1	20000000	773	8.48	1.04	12	1.25	456.00	3734.00	5260	20230605	-26.52	2900	20230102	33.28	5260	-26.52	20230605	2900	33.28	20230102	5260	-26.52	20230605	2900	33.28	20230102	4.21	N	147830	500	100 억		593450	N	N	0	N	00	N
68	20231218	140825	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	5	2	0.13	890292760	230253	47.83	3910	3915	3835	5010	2705	3860	3866.58	2.97	0	9660	4040	3950	3850	3760	3660	3995	3805	100	1150	500	2700	5	1	20000000	773	8.48	1.04	12	1.15	456.00	3734.00	5260	20230605	-26.52	2900	20230102	33.28	5260	-26.52	20230605	2900	33.28	20230102	5260	-26.52	20230605	2900	33.28	20230102	4.21	N	147830	500	100 억		593450	N	N	0	N	00	N
69	20231218	130826	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	-5	5	-0.13	792117810	204816	42.54	3910	3915	3835	5010	2705	3860	3867.46	2.97	0	10401	4040	3950	3850	3760	3660	3995	3805	100	1150	500	2700	5	1	20000000	771	8.45	1.03	12	1.02	456.00	3734.00	5260	20230605	-26.71	2900	20230102	32.93	5260	-26.71	20230605	2900	32.93	20230102	5260	-26.71	20230605	2900	32.93	20230102	4.21	N	147830	500	100 억		593450	N	N	0	N	00	N
70	20231218	120820	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	5	2	0.13	674176780	174263	36.20	3910	3915	3835	5010	2705	3860	3868.73	2.97	0	10737	4040	3950	3850	3760	3660	3995	3805	100	1150	500	2700	5	1	20000000	773	8.48	1.04	12	0.87	456.00	3734.00	5260	20230605	-26.52	2900	20230102	33.28	5260	-26.52	20230605	2900	33.28	20230102	5260	-26.52	20230605	2900	33.28	20230102	4.21	N	147830	500	100 억		593450	N	N	0	N	00	N
71	20231218	110824	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	25	2	0.65	582386630	150594	31.28	3910	3915	3835	5010	2705	3860	3867.26	2.97	0	11071	4040	3950	3850	3760	3660	3995	3805	100	1150	500	2700	5	1	20000000	777	8.52	1.04	12	0.75	456.00	3734.00	5260	20230605	-26.14	2900	20230102	33.97	5260	-26.14	20230605	2900	33.97	20230102	5260	-26.14	20230605	2900	33.97	20230102	4.21	N	147830	500	100 억		593450	N	N	0	N	00	N
72	20231218	100821	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	20	2	0.52	432679675	111989	23.26	3910	3915	3835	5010	2705	3860	3863.59	2.97	0	4086	4040	3950	3850	3760	3660	3995	3805	100	1150	500	2700	5	1	20000000	776	8.51	1.04	12	0.56	456.00	3734.00	5260	20230605	-26.24	2900	20230102	33.79	5260	-26.24	20230605	2900	33.79	20230102	5260	-26.24	20230605	2900	33.79	20230102	4.21	N	147830	500	100 억		593450	N	N	0	N	00	N
73	20231218	090820	57	100.00	KOSDAQ		금속	N	N	N	N		N	3875	15	2	0.39	126705540	32614	6.77	3910	3915	3860	5010	2705	3860	3885.00	2.97	0	-3576	4040	3950	3850	3760	3660	3995	3805	100	1150	500	2700	5	1	20000000	775	8.50	1.04	12	0.16	456.00	3734.00	5260	20230605	-26.33	2900	20230102	33.62	5260	-26.33	20230605	2900	33.62	20230102	5260	-26.33	20230605	2900	33.62	20230102	4.21	N	147830	500	100 억		593450	N	N	0	N	00	N
74	20231215	160821	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	40	2	1.05	1833496825	474842	51.55	3800	3940	3750	4965	2675	3820	3861.28	3.02	0	-12297	4160	3990	3850	3680	3540	4075	3765	100	1145	500	2670	5	1	20000000	772	8.46	1.03	12	2.37	456.00	3734.00	5260	20230605	-26.62	2900	20230102	33.10	5260	-26.62	20230605	2900	33.10	20230102	5260	-26.62	20230605	2900	33.10	20230102	4.36	N	147830	500	100 억		604817	N	N	0	N	00	N
75	20231215	150825	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	35	2	0.92	1746444640	452296	49.10	3800	3940	3750	4965	2675	3820	3861.29	3.02	0	-9398	4160	3990	3850	3680	3540	4075	3765	100	1145	500	2670	5	1	20000000	771	8.45	1.03	12	2.26	456.00	3734.00	5260	20230605	-26.71	2900	20230102	32.93	5260	-26.71	20230605	2900	32.93	20230102	5260	-26.71	20230605	2900	32.93	20230102	4.36	N	147830	500	100 억		604817	N	N	0	N	00	N
76	20231215	140825	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	40	2	1.05	1551361425	401747	43.62	3800	3940	3750	4965	2675	3820	3861.54	3.02	0	-16915	4160	3990	3850	3680	3540	4075	3765	100	1145	500	2670	5	1	20000000	772	8.46	1.03	12	2.01	456.00	3734.00	5260	20230605	-26.62	2900	20230102	33.10	5260	-26.62	20230605	2900	33.10	20230102	5260	-26.62	20230605	2900	33.10	20230102	4.36	N	147830	500	100 억		604817	N	N	0	N	00	N
77	20231215	130819	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	50	2	1.31	1260455840	326056	35.40	3800	3940	3750	4965	2675	3820	3865.76	3.02	0	-14238	4160	3990	3850	3680	3540	4075	3765	100	1145	500	2670	5	1	20000000	774	8.49	1.04	12	1.63	456.00	3734.00	5260	20230605	-26.43	2900	20230102	33.45	5260	-26.43	20230605	2900	33.45	20230102	5260	-26.43	20230605	2900	33.45	20230102	4.36	N	147830	500	100 억		604817	N	N	0	N	00	N
78	20231215	120820	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	10	2	0.26	595897805	155578	16.89	3800	3885	3750	4965	2675	3820	3830.22	3.02	0	1717	4160	3990	3850	3680	3540	4075	3765	100	1145	500	2670	5	1	20000000	766	8.40	1.03	12	0.78	456.00	3734.00	5260	20230605	-27.19	2900	20230102	32.07	5260	-27.19	20230605	2900	32.07	20230102	5260	-27.19	20230605	2900	32.07	20230102	4.36	N	147830	500	100 억		604817	N	N	0	N	00	N
79	20231215	110815	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	35	2	0.92	492498095	128631	13.97	3800	3885	3750	4965	2675	3820	3828.77	3.02	0	9059	4160	3990	3850	3680	3540	4075	3765	100	1145	500	2670	5	1	20000000	771	8.45	1.03	12	0.64	456.00	3734.00	5260	20230605	-26.71	2900	20230102	32.93	5260	-26.71	20230605	2900	32.93	20230102	5260	-26.71	20230605	2900	32.93	20230102	4.36	N	147830	500	100 억		604817	N	N	0	N	00	N
80	20231215	100820	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	20	2	0.52	356775715	93387	10.14	3800	3865	3750	4965	2675	3820	3820.40	3.02	0	13745	4160	3990	3850	3680	3540	4075	3765	100	1145	500	2670	5	1	20000000	768	8.42	1.03	12	0.47	456.00	3734.00	5260	20230605	-27.00	2900	20230102	32.41	5260	-27.00	20230605	2900	32.41	20230102	5260	-27.00	20230605	2900	32.41	20230102	4.36	N	147830	500	100 억		604817	N	N	0	N	00	N
81	20231215	090823	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	10	2	0.26	116208145	30763	3.34	3800	3830	3750	4965	2675	3820	3777.53	3.02	0	11205	4160	3990	3850	3680	3540	4075	3765	100	1145	500	2670	5	1	20000000	766	8.40	1.03	12	0.15	456.00	3734.00	5260	20230605	-27.19	2900	20230102	32.07	5260	-27.19	20230605	2900	32.07	20230102	5260	-27.19	20230605	2900	32.07	20230102	4.36	N	147830	500	100 억		604817	N	N	0	N	00	N
82	20231214	160816	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	95	2	2.55	3529515460	911093	228.23	3790	4020	3710	4840	2610	3725	3874.14	3.08	0	-12144	3901	3812	3761	3672	3621	3787	3647	100	1115	500	2600	5	1	20000000	764	8.38	1.02	12	4.56	456.00	3734.00	5260	20230605	-27.38	2900	20230102	31.72	5260	-27.38	20230605	2900	31.72	20230102	5260	-27.38	20230605	2900	31.72	20230102	4.46	N	147830	500	100 억		616632	N	N	0	N	00	N
83	20231214	150845	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	135	2	3.62	3397900520	876786	219.64	3790	4020	3710	4840	2610	3725	3875.40	3.08	0	-13559	3901	3812	3761	3672	3621	3787	3647	100	1115	500	2600	5	1	20000000	772	8.46	1.03	12	4.38	456.00	3734.00	5260	20230605	-26.62	2900	20230102	33.10	5260	-26.62	20230605	2900	33.10	20230102	5260	-26.62	20230605	2900	33.10	20230102	4.46	N	147830	500	100 억		616632	N	N	0	N	00	N
84	20231214	140823	57	100.00	KOSDAQ		금속	N	N	N	N		N	3835	110	2	2.95	3225049065	831815	208.37	3790	4020	3710	4840	2610	3725	3877.12	3.08	0	-15537	3901	3812	3761	3672	3621	3787	3647	100	1115	500	2600	5	1	20000000	767	8.41	1.03	12	4.16	456.00	3734.00	5260	20230605	-27.09	2900	20230102	32.24	5260	-27.09	20230605	2900	32.24	20230102	5260	-27.09	20230605	2900	32.24	20230102	4.46	N	147830	500	100 억		616632	N	N	0	N	00	N
85	20231214	130843	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	145	2	3.89	2986854895	770175	192.93	3790	4020	3710	4840	2610	3725	3878.15	3.08	0	-10482	3901	3812	3761	3672	3621	3787	3647	100	1115	500	2600	5	1	20000000	774	8.49	1.04	12	3.85	456.00	3734.00	5260	20230605	-26.43	2900	20230102	33.45	5260	-26.43	20230605	2900	33.45	20230102	5260	-26.43	20230605	2900	33.45	20230102	4.46	N	147830	500	100 억		616632	N	N	0	N	00	N
86	20231214	120855	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	220	2	5.91	1612478020	418179	104.76	3790	4020	3710	4840	2610	3725	3855.95	3.08	0	-5085	3901	3812	3761	3672	3621	3787	3647	100	1115	500	2600	5	1	20000000	789	8.65	1.06	12	2.09	456.00	3734.00	5260	20230605	-25.00	2900	20230102	36.03	5260	-25.00	20230605	2900	36.03	20230102	5260	-25.00	20230605	2900	36.03	20230102	4.46	N	147830	500	100 억		616632	N	N	0	N	00	N
87	20231214	110827	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	95	2	2.55	611281815	162025	40.59	3790	3820	3710	4840	2610	3725	3772.76	3.08	0	6922	3901	3812	3761	3672	3621	3787	3647	100	1115	500	2600	5	1	20000000	764	8.38	1.02	12	0.81	456.00	3734.00	5260	20230605	-27.38	2900	20230102	31.72	5260	-27.38	20230605	2900	31.72	20230102	5260	-27.38	20230605	2900	31.72	20230102	4.46	N	147830	500	100 억		616632	N	N	0	N	00	N
88	20231214	100810	57	100.00	KOSDAQ		금속	N	N	N	N		N	3740	15	2	0.40	277440350	73681	18.46	3790	3805	3730	4840	2610	3725	3765.43	3.08	0	5500	3901	3812	3761	3672	3621	3787	3647	100	1115	500	2600	5	1	20000000	748	8.20	1.00	12	0.37	456.00	3734.00	5260	20230605	-28.90	2900	20230102	28.97	5260	-28.90	20230605	2900	28.97	20230102	5260	-28.90	20230605	2900	28.97	20230102	4.46	N	147830	500	100 억		616632	N	N	0	N	00	N
89	20231214	090749	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	65	2	1.74	30940590	8182	2.05	3790	3805	3760	4840	2610	3725	3781.54	3.08	0	-1253	3901	3812	3761	3672	3621	3787	3647	100	1115	500	2600	5	1	20000000	758	8.31	1.01	12	0.04	456.00	3734.00	5260	20230605	-27.95	2900	20230102	30.69	5260	-27.95	20230605	2900	30.69	20230102	5260	-27.95	20230605	2900	30.69	20230102	4.46	N	147830	500	100 억		616632	N	N	0	N	00	N
90	20231213	160815	57	100.00	KOSDAQ		금속	N	N	N	N		N	3725	-70	5	-1.84	1494740010	396308	33.93	3795	3850	3710	4930	2660	3795	3772.03	3.21	0	-25295	3991	3892	3751	3652	3511	3942	3702	100	1135	500	2650	5	1	20000000	745	8.17	1.00	12	1.98	456.00	3734.00	5260	20230605	-29.18	2900	20230102	28.45	5260	-29.18	20230605	2900	28.45	20230102	5260	-29.18	20230605	2900	28.45	20230102	4.57	N	147830	500	100 억		641581	N	N	0	N	00	N
91	20231213	150832	57	100.00	KOSDAQ		금속	N	N	N	N		N	3740	-55	5	-1.45	1398916000	370646	31.73	3795	3850	3710	4930	2660	3795	3774.26	3.21	0	-25016	3991	3892	3751	3652	3511	3942	3702	100	1135	500	2650	5	1	20000000	748	8.20	1.00	12	1.85	456.00	3734.00	5260	20230605	-28.90	2900	20230102	28.97	5260	-28.90	20230605	2900	28.97	20230102	5260	-28.90	20230605	2900	28.97	20230102	4.57	N	147830	500	100 억		641581	N	N	0	N	00	N
92	20231213	140831	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	0	3	0.00	1102452385	292044	25.00	3795	3850	3710	4930	2660	3795	3774.95	3.21	0	-32363	3991	3892	3751	3652	3511	3942	3702	100	1135	500	2650	5	1	20000000	759	8.32	1.02	12	1.46	456.00	3734.00	5260	20230605	-27.85	2900	20230102	30.86	5260	-27.85	20230605	2900	30.86	20230102	5260	-27.85	20230605	2900	30.86	20230102	4.57	N	147830	500	100 억		641581	N	N	0	N	00	N
93	20231213	130834	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	5	2	0.13	1003668900	266102	22.78	3795	3850	3710	4930	2660	3795	3771.75	3.21	0	-29066	3991	3892	3751	3652	3511	3942	3702	100	1135	500	2650	5	1	20000000	760	8.33	1.02	12	1.33	456.00	3734.00	5260	20230605	-27.76	2900	20230102	31.03	5260	-27.76	20230605	2900	31.03	20230102	5260	-27.76	20230605	2900	31.03	20230102	4.57	N	147830	500	100 억		641581	N	N	0	N	00	N
94	20231213	120830	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	-5	5	-0.13	772295300	205660	17.61	3795	3845	3710	4930	2660	3795	3755.20	3.21	0	-23680	3991	3892	3751	3652	3511	3942	3702	100	1135	500	2650	5	1	20000000	758	8.31	1.01	12	1.03	456.00	3734.00	5260	20230605	-27.95	2900	20230102	30.69	5260	-27.95	20230605	2900	30.69	20230102	5260	-27.95	20230605	2900	30.69	20230102	4.57	N	147830	500	100 억		641581	N	N	0	N	00	N
95	20231213	110833	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	0	3	0.00	684593895	182547	15.63	3795	3845	3710	4930	2660	3795	3750.23	3.21	0	-16712	3991	3892	3751	3652	3511	3942	3702	100	1135	500	2650	5	1	20000000	759	8.32	1.02	12	0.91	456.00	3734.00	5260	20230605	-27.85	2900	20230102	30.86	5260	-27.85	20230605	2900	30.86	20230102	5260	-27.85	20230605	2900	30.86	20230102	4.57	N	147830	500	100 억		641581	N	N	0	N	00	N
96	20231213	100838	57	100.00	KOSDAQ		금속	N	N	N	N		N	3735	-60	5	-1.58	449785215	120483	10.31	3795	3795	3710	4930	2660	3795	3733.18	3.21	0	-4726	3991	3892	3751	3652	3511	3942	3702	100	1135	500	2650	5	1	20000000	747	8.19	1.00	12	0.60	456.00	3734.00	5260	20230605	-28.99	2900	20230102	28.79	5260	-28.99	20230605	2900	28.79	20230102	5260	-28.99	20230605	2900	28.79	20230102	4.57	N	147830	500	100 억		641581	N	N	0	N	00	N
97	20231213	090824	57	100.00	KOSDAQ		금속	N	N	N	N		N	3735	-60	5	-1.58	120562580	32241	2.76	3795	3795	3710	4930	2660	3795	3739.42	3.21	0	-10393	3991	3892	3751	3652	3511	3942	3702	100	1135	500	2650	5	1	20000000	747	8.19	1.00	12	0.16	456.00	3734.00	5260	20230605	-28.99	2900	20230102	28.79	5260	-28.99	20230605	2900	28.79	20230102	5260	-28.99	20230605	2900	28.79	20230102	4.57	N	147830	500	100 억		641581	N	N	0	N	00	N
98	20231212	160758	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	140	2	3.83	4387001080	1160904	519.66	3740	3850	3610	4750	2560	3655	3778.95	3.60	0	-77460	3761	3707	3631	3577	3501	3735	3605	100	1095	500	2550	5	1	20000000	759	8.32	1.02	12	5.80	456.00	3734.00	5260	20230605	-27.85	2900	20230102	30.86	5260	-27.85	20230605	2900	30.86	20230102	5260	-27.85	20230605	2900	30.86	20230102	4.57	N	147830	500	100 억		719064	N	N	0	N	00	N
99	20231212	150805	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	135	2	3.69	4229274210	1119309	501.04	3740	3850	3610	4750	2560	3655	3778.47	3.60	0	-74333	3761	3707	3631	3577	3501	3735	3605	100	1095	500	2550	5	1	20000000	758	8.31	1.01	12	5.60	456.00	3734.00	5260	20230605	-27.95	2900	20230102	30.69	5260	-27.95	20230605	2900	30.69	20230102	5260	-27.95	20230605	2900	30.69	20230102	4.57	N	147830	500	100 억		719064	N	N	0	N	00	N
100	20231212	140722	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	110	2	3.01	4022555785	1064414	476.47	3740	3850	3610	4750	2560	3655	3779.13	3.60	0	-72694	3761	3707	3631	3577	3501	3735	3605	100	1095	500	2550	5	1	20000000	753	8.26	1.01	12	5.32	456.00	3734.00	5260	20230605	-28.42	2900	20230102	29.83	5260	-28.42	20230605	2900	29.83	20230102	5260	-28.42	20230605	2900	29.83	20230102	4.57	N	147830	500	100 억		719064	N	N	0	N	00	N
101	20231212	130725	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	145	2	3.97	3756454125	993817	444.87	3740	3850	3610	4750	2560	3655	3779.82	3.60	0	-88707	3761	3707	3631	3577	3501	3735	3605	100	1095	500	2550	5	1	20000000	760	8.33	1.02	12	4.97	456.00	3734.00	5260	20230605	-27.76	2900	20230102	31.03	5260	-27.76	20230605	2900	31.03	20230102	5260	-27.76	20230605	2900	31.03	20230102	4.57	N	147830	500	100 억		719064	N	N	0	N	00	N
102	20231212	120717	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	135	2	3.69	3502963155	927130	415.02	3740	3850	3610	4750	2560	3655	3778.29	3.60	0	-85469	3761	3707	3631	3577	3501	3735	3605	100	1095	500	2550	5	1	20000000	758	8.31	1.01	12	4.64	456.00	3734.00	5260	20230605	-27.95	2900	20230102	30.69	5260	-27.95	20230605	2900	30.69	20230102	5260	-27.95	20230605	2900	30.69	20230102	4.57	N	147830	500	100 억		719064	N	N	0	N	00	N
103	20231212	110728	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	120	2	3.28	3175237725	840948	376.44	3740	3850	3610	4750	2560	3655	3775.78	3.60	0	-77583	3761	3707	3631	3577	3501	3735	3605	100	1095	500	2550	5	1	20000000	755	8.28	1.01	12	4.20	456.00	3734.00	5260	20230605	-28.23	2900	20230102	30.17	5260	-28.23	20230605	2900	30.17	20230102	5260	-28.23	20230605	2900	30.17	20230102	4.57	N	147830	500	100 억		719064	N	N	0	N	00	N
104	20231212	100757	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	135	2	3.69	2821795955	747305	334.52	3740	3850	3610	4750	2560	3655	3775.96	3.60	0	-70725	3761	3707	3631	3577	3501	3735	3605	100	1095	500	2550	5	1	20000000	758	8.31	1.01	12	3.74	456.00	3734.00	5260	20230605	-27.95	2900	20230102	30.69	5260	-27.95	20230605	2900	30.69	20230102	5260	-27.95	20230605	2900	30.69	20230102	4.57	N	147830	500	100 억		719064	N	N	0	N	00	N
105	20231212	090757	57	100.00	KOSDAQ		금속	N	N	N	N		N	3715	60	2	1.64	316273765	84860	37.99	3740	3750	3690	4750	2560	3655	3727.01	3.60	0	-23738	3761	3707	3631	3577	3501	3735	3605	100	1095	500	2550	5	1	20000000	743	8.15	0.99	12	0.42	456.00	3734.00	5260	20230605	-29.37	2900	20230102	28.10	5260	-29.37	20230605	2900	28.10	20230102	5260	-29.37	20230605	2900	28.10	20230102	4.57	N	147830	500	100 억		719064	N	N	0	N	00	N
106	20231211	160800	57	100.00	KOSDAQ		금속	N	N	N	N		N	3655	75	2	2.09	779867040	214888	52.08	3560	3685	3555	4650	2510	3580	3629.07	3.43	4199	36640	3830	3705	3610	3485	3390	3657	3437	100	1070	500	2500	5	1	20000000	731	8.02	0.98	12	1.07	456.00	3734.00	5260	20230605	-30.51	2900	20230102	26.03	5260	-30.51	20230605	2900	26.03	20230102	5260	-30.51	20230605	2900	26.03	20230102	4.62	N	147830	500	100 억		686701	N	N	0	N	00	N
107	20231211	150758	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	50	2	1.40	733497520	202175	49.00	3560	3685	3555	4650	2510	3580	3628.03	3.43	4199	36775	3830	3705	3610	3485	3390	3657	3437	100	1070	500	2500	5	1	20000000	726	7.96	0.97	12	1.01	456.00	3734.00	5260	20230605	-30.99	2900	20230102	25.17	5260	-30.99	20230605	2900	25.17	20230102	5260	-30.99	20230605	2900	25.17	20230102	4.62	N	147830	500	100 억		686701	N	N	0	N	00	N
108	20231211	140757	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	60	2	1.68	645197485	177878	43.11	3560	3685	3555	4650	2510	3580	3627.19	3.43	4199	33832	3830	3705	3610	3485	3390	3657	3437	100	1070	500	2500	5	1	20000000	728	7.98	0.97	12	0.89	456.00	3734.00	5260	20230605	-30.80	2900	20230102	25.52	5260	-30.80	20230605	2900	25.52	20230102	5260	-30.80	20230605	2900	25.52	20230102	4.62	N	147830	500	100 억		686701	N	N	0	N	00	N
109	20231211	130758	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	65	2	1.82	566974615	156437	37.91	3560	3685	3555	4650	2510	3580	3624.30	3.43	4199	36917	3830	3705	3610	3485	3390	3657	3437	100	1070	500	2500	5	1	20000000	729	7.99	0.98	12	0.78	456.00	3734.00	5260	20230605	-30.70	2900	20230102	25.69	5260	-30.70	20230605	2900	25.69	20230102	5260	-30.70	20230605	2900	25.69	20230102	4.62	N	147830	500	100 억		686701	N	N	0	N	00	N
110	20231211	120758	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	55	2	1.54	519035505	143251	34.72	3560	3685	3555	4650	2510	3580	3623.26	3.43	4199	33497	3830	3705	3610	3485	3390	3657	3437	100	1070	500	2500	5	1	20000000	727	7.97	0.97	12	0.72	456.00	3734.00	5260	20230605	-30.89	2900	20230102	25.34	5260	-30.89	20230605	2900	25.34	20230102	5260	-30.89	20230605	2900	25.34	20230102	4.62	N	147830	500	100 억		686701	N	N	0	N	00	N
111	20231211	110755	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	50	2	1.40	469917625	129758	31.45	3560	3685	3555	4650	2510	3580	3621.49	3.43	4199	30063	3830	3705	3610	3485	3390	3657	3437	100	1070	500	2500	5	1	20000000	726	7.96	0.97	12	0.65	456.00	3734.00	5260	20230605	-30.99	2900	20230102	25.17	5260	-30.99	20230605	2900	25.17	20230102	5260	-30.99	20230605	2900	25.17	20230102	4.62	N	147830	500	100 억		686701	N	N	0	N	00	N
112	20231211	100753	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	50	2	1.40	339679885	93830	22.74	3560	3685	3555	4650	2510	3580	3620.16	3.43	4199	22099	3830	3705	3610	3485	3390	3657	3437	100	1070	500	2500	5	1	20000000	726	7.96	0.97	12	0.47	456.00	3734.00	5260	20230605	-30.99	2900	20230102	25.17	5260	-30.99	20230605	2900	25.17	20230102	5260	-30.99	20230605	2900	25.17	20230102	4.62	N	147830	500	100 억		686701	N	N	0	N	00	N
113	20231211	090754	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	50	2	1.40	106186215	29374	7.12	3560	3685	3555	4650	2510	3580	3614.97	3.43	4199	7127	3830	3705	3610	3485	3390	3657	3437	100	1070	500	2500	5	1	20000000	726	7.96	0.97	12	0.15	456.00	3734.00	5260	20230605	-30.99	2900	20230102	25.17	5260	-30.99	20230605	2900	25.17	20230102	5260	-30.99	20230605	2900	25.17	20230102	4.62	N	147830	500	100 억		686701	N	N	0	N	00	N
114	20231208	160745	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	-80	5	-2.19	1465901965	404854	119.29	3735	3735	3515	4755	2565	3660	3620.91	3.43	0	-3455	3770	3715	3660	3605	3550	3687	3577	100	1095	500	2560	5	1	20000000	716	7.85	0.96	12	2.02	456.00	3734.00	5260	20230605	-31.94	2900	20230102	23.45	5260	-31.94	20230605	2900	23.45	20230102	5260	-31.94	20230605	2900	23.45	20230102	4.68	N	147830	500	100 억		686701	N	N	0	N	00	N
115	20231208	150749	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	-65	5	-1.78	1386498555	382723	112.77	3735	3735	3515	4755	2565	3660	3622.72	3.43	0	-4810	3770	3715	3660	3605	3550	3687	3577	100	1095	500	2560	5	1	20000000	719	7.88	0.96	12	1.91	456.00	3734.00	5260	20230605	-31.65	2900	20230102	23.97	5260	-31.65	20230605	2900	23.97	20230102	5260	-31.65	20230605	2900	23.97	20230102	4.68	N	147830	500	100 억		686701	N	N	0	N	00	N
116	20231208	140747	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	-115	5	-3.14	1155706775	318191	93.75	3735	3735	3515	4755	2565	3660	3632.12	3.43	0	-8582	3770	3715	3660	3605	3550	3687	3577	100	1095	500	2560	5	1	20000000	709	7.77	0.95	12	1.59	456.00	3734.00	5260	20230605	-32.60	2900	20230102	22.24	5260	-32.60	20230605	2900	22.24	20230102	5260	-32.60	20230605	2900	22.24	20230102	4.68	N	147830	500	100 억		686701	N	N	0	N	00	N
117	20231208	130746	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	-30	5	-0.82	656297340	178292	52.53	3735	3735	3630	4755	2565	3660	3681.03	3.43	0	-32748	3770	3715	3660	3605	3550	3687	3577	100	1095	500	2560	5	1	20000000	726	7.96	0.97	12	0.89	456.00	3734.00	5260	20230605	-30.99	2900	20230102	25.17	5260	-30.99	20230605	2900	25.17	20230102	5260	-30.99	20230605	2900	25.17	20230102	4.68	N	147830	500	100 억		686701	N	N	0	N	00	N
118	20231208	120743	57	100.00	KOSDAQ		금속	N	N	N	N		N	3655	-5	5	-0.14	573018560	155422	45.79	3735	3735	3645	4755	2565	3660	3686.86	3.43	0	-28103	3770	3715	3660	3605	3550	3687	3577	100	1095	500	2560	5	1	20000000	731	8.02	0.98	12	0.78	456.00	3734.00	5260	20230605	-30.51	2900	20230102	26.03	5260	-30.51	20230605	2900	26.03	20230102	5260	-30.51	20230605	2900	26.03	20230102	4.68	N	147830	500	100 억		686701	N	N	0	N	00	N
119	20231208	110741	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	-10	5	-0.27	473469335	128297	37.80	3735	3735	3645	4755	2565	3660	3690.42	3.43	0	-22980	3770	3715	3660	3605	3550	3687	3577	100	1095	500	2560	5	1	20000000	730	8.00	0.98	12	0.64	456.00	3734.00	5260	20230605	-30.61	2900	20230102	25.86	5260	-30.61	20230605	2900	25.86	20230102	5260	-30.61	20230605	2900	25.86	20230102	4.68	N	147830	500	100 억		686701	N	N	0	N	00	N
120	20231208	100750	57	100.00	KOSDAQ		금속	N	N	N	N		N	3665	5	2	0.14	355317895	96007	28.29	3735	3735	3660	4755	2565	3660	3700.96	3.43	0	-19222	3770	3715	3660	3605	3550	3687	3577	100	1095	500	2560	5	1	20000000	733	8.04	0.98	12	0.48	456.00	3734.00	5260	20230605	-30.32	2900	20230102	26.38	5260	-30.32	20230605	2900	26.38	20230102	5260	-30.32	20230605	2900	26.38	20230102	4.68	N	147830	500	100 억		686701	N	N	0	N	00	N
121	20231208	090739	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	25	2	0.68	79309920	21386	6.30	3735	3735	3670	4755	2565	3660	3708.50	3.43	0	-5935	3770	3715	3660	3605	3550	3687	3577	100	1095	500	2560	5	1	20000000	737	8.08	0.99	12	0.11	456.00	3734.00	5260	20230605	-29.94	2900	20230102	27.07	5260	-29.94	20230605	2900	27.07	20230102	5260	-29.94	20230605	2900	27.07	20230102	4.68	N	147830	500	100 억		686701	N	N	0	N	00	N
122	20231207	160743	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	-50	5	-1.35	1213912615	332618	65.34	3715	3715	3605	4820	2600	3710	3649.48	3.34	0	18906	3823	3766	3673	3616	3523	3795	3645	100	1110	500	2590	5	1	20000000	732	8.03	0.98	12	1.66	456.00	3734.00	5260	20230605	-30.42	2900	20230102	26.21	5260	-30.42	20230605	2900	26.21	20230102	5260	-30.42	20230605	2900	26.21	20230102	4.86	N	147830	500	100 억		667710	N	N	0	N	00	N
123	20231207	150744	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	-60	5	-1.62	1125911285	308571	60.61	3715	3715	3605	4820	2600	3710	3648.79	3.34	0	21945	3823	3766	3673	3616	3523	3795	3645	100	1110	500	2590	5	1	20000000	730	8.00	0.98	12	1.54	456.00	3734.00	5260	20230605	-30.61	2900	20230102	25.86	5260	-30.61	20230605	2900	25.86	20230102	5260	-30.61	20230605	2900	25.86	20230102	4.86	N	147830	500	100 억		667710	N	N	0	N	00	N
124	20231207	140740	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	-50	5	-1.35	1001740545	274610	53.94	3715	3715	3605	4820	2600	3710	3647.87	3.34	0	23686	3823	3766	3673	3616	3523	3795	3645	100	1110	500	2590	5	1	20000000	732	8.03	0.98	12	1.37	456.00	3734.00	5260	20230605	-30.42	2900	20230102	26.21	5260	-30.42	20230605	2900	26.21	20230102	5260	-30.42	20230605	2900	26.21	20230102	4.86	N	147830	500	100 억		667710	N	N	0	N	00	N
125	20231207	130739	57	100.00	KOSDAQ		금속	N	N	N	N		N	3655	-55	5	-1.48	849310315	233043	45.78	3715	3715	3605	4820	2600	3710	3644.44	3.34	0	18380	3823	3766	3673	3616	3523	3795	3645	100	1110	500	2590	5	1	20000000	731	8.02	0.98	12	1.17	456.00	3734.00	5260	20230605	-30.51	2900	20230102	26.03	5260	-30.51	20230605	2900	26.03	20230102	5260	-30.51	20230605	2900	26.03	20230102	4.86	N	147830	500	100 억		667710	N	N	0	N	00	N
126	20231207	120742	57	100.00	KOSDAQ		금속	N	N	N	N		N	3655	-55	5	-1.48	751274840	206194	40.50	3715	3715	3605	4820	2600	3710	3643.53	3.34	0	11369	3823	3766	3673	3616	3523	3795	3645	100	1110	500	2590	5	1	20000000	731	8.02	0.98	12	1.03	456.00	3734.00	5260	20230605	-30.51	2900	20230102	26.03	5260	-30.51	20230605	2900	26.03	20230102	5260	-30.51	20230605	2900	26.03	20230102	4.86	N	147830	500	100 억		667710	N	N	0	N	00	N
127	20231207	110737	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	-65	5	-1.75	661064250	181444	35.64	3715	3715	3605	4820	2600	3710	3643.35	3.34	0	7678	3823	3766	3673	3616	3523	3795	3645	100	1110	500	2590	5	1	20000000	729	7.99	0.98	12	0.91	456.00	3734.00	5260	20230605	-30.70	2900	20230102	25.69	5260	-30.70	20230605	2900	25.69	20230102	5260	-30.70	20230605	2900	25.69	20230102	4.86	N	147830	500	100 억		667710	N	N	0	N	00	N
128	20231207	100735	57	100.00	KOSDAQ		금속	N	N	N	N		N	3655	-55	5	-1.48	408057795	111635	21.93	3715	3715	3625	4820	2600	3710	3655.29	3.34	0	8561	3823	3766	3673	3616	3523	3795	3645	100	1110	500	2590	5	1	20000000	731	8.02	0.98	12	0.56	456.00	3734.00	5260	20230605	-30.51	2900	20230102	26.03	5260	-30.51	20230605	2900	26.03	20230102	5260	-30.51	20230605	2900	26.03	20230102	4.86	N	147830	500	100 억		667710	N	N	0	N	00	N
129	20231207	090742	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	-75	5	-2.02	129471600	35187	6.91	3715	3715	3630	4820	2600	3710	3679.53	3.34	0	-1120	3823	3766	3673	3616	3523	3795	3645	100	1110	500	2590	5	1	20000000	727	7.97	0.97	12	0.18	456.00	3734.00	5260	20230605	-30.89	2900	20230102	25.34	5260	-30.89	20230605	2900	25.34	20230102	5260	-30.89	20230605	2900	25.34	20230102	4.86	N	147830	500	100 억		667710	N	N	0	N	00	N
130	20231206	160731	57	100.00	KOSDAQ		금속	N	N	N	N		N	3710	95	2	2.63	1848762970	502725	81.90	3650	3730	3580	4695	2535	3615	3677.33	3.35	0	-2658	3761	3687	3631	3557	3501	3660	3530	100	1080	500	2530	5	1	20000000	742	8.14	0.99	12	2.51	456.00	3734.00	5260	20230605	-29.47	2900	20230102	27.93	5260	-29.47	20230605	2900	27.93	20230102	5260	-29.47	20230605	2900	27.93	20230102	5.38	N	147830	500	100 억		669884	N	N	0	N	00	N
131	20231206	150744	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	75	2	2.07	1702131465	463005	75.43	3650	3730	3580	4695	2535	3615	3676.27	3.35	0	-5485	3761	3687	3631	3557	3501	3660	3530	100	1080	500	2530	5	1	20000000	738	8.09	0.99	12	2.32	456.00	3734.00	5260	20230605	-29.85	2900	20230102	27.24	5260	-29.85	20230605	2900	27.24	20230102	5260	-29.85	20230605	2900	27.24	20230102	5.38	N	147830	500	100 억		669884	N	N	0	N	00	N
132	20231206	140741	57	100.00	KOSDAQ		금속	N	N	N	N		N	3695	80	2	2.21	1560232165	424565	69.17	3650	3730	3580	4695	2535	3615	3674.90	3.35	0	-2060	3761	3687	3631	3557	3501	3660	3530	100	1080	500	2530	5	1	20000000	739	8.10	0.99	12	2.12	456.00	3734.00	5260	20230605	-29.75	2900	20230102	27.41	5260	-29.75	20230605	2900	27.41	20230102	5260	-29.75	20230605	2900	27.41	20230102	5.38	N	147830	500	100 억		669884	N	N	0	N	00	N
133	20231206	130733	57	100.00	KOSDAQ		금속	N	N	N	N		N	3695	80	2	2.21	1372142675	373870	60.91	3650	3730	3580	4695	2535	3615	3670.11	3.35	0	-1538	3761	3687	3631	3557	3501	3660	3530	100	1080	500	2530	5	1	20000000	739	8.10	0.99	12	1.87	456.00	3734.00	5260	20230605	-29.75	2900	20230102	27.41	5260	-29.75	20230605	2900	27.41	20230102	5260	-29.75	20230605	2900	27.41	20230102	5.38	N	147830	500	100 억		669884	N	N	0	N	00	N
134	20231206	120731	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	85	2	2.35	1185980285	323666	52.73	3650	3720	3580	4695	2535	3615	3664.21	3.35	0	9832	3761	3687	3631	3557	3501	3660	3530	100	1080	500	2530	5	1	20000000	740	8.11	0.99	12	1.62	456.00	3734.00	5260	20230605	-29.66	2900	20230102	27.59	5260	-29.66	20230605	2900	27.59	20230102	5260	-29.66	20230605	2900	27.59	20230102	5.38	N	147830	500	100 억		669884	N	N	0	N	00	N
135	20231206	110744	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	65	2	1.80	997728540	272728	44.43	3650	3715	3580	4695	2535	3615	3658.33	3.35	0	12341	3761	3687	3631	3557	3501	3660	3530	100	1080	500	2530	5	1	20000000	736	8.07	0.99	12	1.36	456.00	3734.00	5260	20230605	-30.04	2900	20230102	26.90	5260	-30.04	20230605	2900	26.90	20230102	5260	-30.04	20230605	2900	26.90	20230102	5.38	N	147830	500	100 억		669884	N	N	0	N	00	N
136	20231206	100734	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	25	2	0.69	607608340	166444	27.12	3650	3715	3580	4695	2535	3615	3650.53	3.35	0	3819	3761	3687	3631	3557	3501	3660	3530	100	1080	500	2530	5	1	20000000	728	7.98	0.97	12	0.83	456.00	3734.00	5260	20230605	-30.80	2900	20230102	25.52	5260	-30.80	20230605	2900	25.52	20230102	5260	-30.80	20230605	2900	25.52	20230102	5.38	N	147830	500	100 억		669884	N	N	0	N	00	N
137	20231206	090737	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	35	2	0.97	247255480	67453	10.99	3650	3715	3635	4695	2535	3615	3665.60	3.35	0	3034	3761	3687	3631	3557	3501	3660	3530	100	1080	500	2530	5	1	20000000	730	8.00	0.98	12	0.34	456.00	3734.00	5260	20230605	-30.61	2900	20230102	25.86	5260	-30.61	20230605	2900	25.86	20230102	5260	-30.61	20230605	2900	25.86	20230102	5.38	N	147830	500	100 억		669884	N	N	0	N	00	N
138	20231205	160740	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3615	-80	5	-2.17	2196932480	605891	35.30	3635	3705	3575	4800	2590	3695	3625.73	3.21	0	25973	4281	3987	3816	3522	3351	3902	3437	100	1105	500	2580	5	1	20000000	723	7.93	0.97	12	3.03	456.00	3734.00	5260	20230605	-31.27	2900	20230102	24.66	5260	-31.27	20230605	2900	24.66	20230102	5260	-31.27	20230605	2900	24.66	20230102	4.68	N	147830	500	100 억		641704	N	N	0	N	00	N
139	20231205	150735	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3595	-100	5	-2.71	2099108295	578771	33.72	3635	3705	3575	4800	2590	3695	3626.60	3.21	0	24955	4281	3987	3816	3522	3351	3902	3437	100	1105	500	2580	5	1	20000000	719	7.88	0.96	12	2.89	456.00	3734.00	5260	20230605	-31.65	2900	20230102	23.97	5260	-31.65	20230605	2900	23.97	20230102	5260	-31.65	20230605	2900	23.97	20230102	4.68	N	147830	500	100 억		641704	N	N	0	N	00	N
140	20231205	140737	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3610	-85	5	-2.30	1712790055	471398	27.47	3635	3705	3580	4800	2590	3695	3633.16	3.21	0	23888	4281	3987	3816	3522	3351	3902	3437	100	1105	500	2580	5	1	20000000	722	7.92	0.97	12	2.36	456.00	3734.00	5260	20230605	-31.37	2900	20230102	24.48	5260	-31.37	20230605	2900	24.48	20230102	5260	-31.37	20230605	2900	24.48	20230102	4.68	N	147830	500	100 억		641704	N	N	0	N	00	N
141	20231205	130733	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3660	-35	5	-0.95	1496443710	411833	23.99	3635	3705	3580	4800	2590	3695	3633.31	3.21	0	25153	4281	3987	3816	3522	3351	3902	3437	100	1105	500	2580	5	1	20000000	732	8.03	0.98	12	2.06	456.00	3734.00	5260	20230605	-30.42	2900	20230102	26.21	5260	-30.42	20230605	2900	26.21	20230102	5260	-30.42	20230605	2900	26.21	20230102	4.68	N	147830	500	100 억		641704	N	N	0	N	00	N
142	20231205	120731	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3675	-20	5	-0.54	1180680985	326048	19.00	3635	3675	3580	4800	2590	3695	3620.73	3.21	0	52590	4281	3987	3816	3522	3351	3902	3437	100	1105	500	2580	5	1	20000000	735	8.06	0.98	12	1.63	456.00	3734.00	5260	20230605	-30.13	2900	20230102	26.72	5260	-30.13	20230605	2900	26.72	20230102	5260	-30.13	20230605	2900	26.72	20230102	4.68	N	147830	500	100 억		641704	N	N	0	N	00	N
143	20231205	110732	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3630	-65	5	-1.76	1058857840	292711	17.05	3635	3660	3580	4800	2590	3695	3616.88	3.21	0	53392	4281	3987	3816	3522	3351	3902	3437	100	1105	500	2580	5	1	20000000	726	7.96	0.97	12	1.46	456.00	3734.00	5260	20230605	-30.99	2900	20230102	25.17	5260	-30.99	20230605	2900	25.17	20230102	5260	-30.99	20230605	2900	25.17	20230102	4.68	N	147830	500	100 억		641704	N	N	0	N	00	N
144	20231205	100735	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3630	-65	5	-1.76	865801370	239395	13.95	3635	3660	3580	4800	2590	3695	3615.95	3.21	0	47931	4281	3987	3816	3522	3351	3902	3437	100	1105	500	2580	5	1	20000000	726	7.96	0.97	12	1.20	456.00	3734.00	5260	20230605	-30.99	2900	20230102	25.17	5260	-30.99	20230605	2900	25.17	20230102	5260	-30.99	20230605	2900	25.17	20230102	4.68	N	147830	500	100 억		641704	N	N	0	N	00	N
145	20231205	090729	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3595	-100	5	-2.71	344688830	95198	5.55	3635	3660	3590	4800	2590	3695	3619.14	3.21	0	15077	4281	3987	3816	3522	3351	3902	3437	100	1105	500	2580	5	1	20000000	719	7.88	0.96	12	0.48	456.00	3734.00	5260	20230605	-31.65	2900	20230102	23.97	5260	-31.65	20230605	2900	23.97	20230102	5260	-31.65	20230605	2900	23.97	20230102	4.68	N	147830	500	100 억		641704	N	N	0	N	00	N
146	20231204	160726	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3695	-320	5	-7.97	6597265285	1701904	159.46	3960	4110	3645	5210	2815	4015	3876.25	3.19	0	429	4175	4095	4000	3920	3825	4135	3960	100	1195	500	2810	5	1	20000000	739	8.10	0.99	12	8.51	456.00	3734.00	5260	20230605	-29.75	2900	20230102	27.41	5260	-29.75	20230605	2900	27.41	20230102	5260	-29.75	20230605	2900	27.41	20230102	4.41	N	147830	500	100 억		638773	N	N	0	N	00	N
147	20231204	150731	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3680	-335	5	-8.34	6186667215	1590018	148.98	3960	4110	3660	5210	2815	4015	3890.64	3.19	0	2522	4175	4095	4000	3920	3825	4135	3960	100	1195	500	2810	5	1	20000000	736	8.07	0.99	12	7.95	456.00	3734.00	5260	20230605	-30.04	2900	20230102	26.90	5260	-30.04	20230605	2900	26.90	20230102	5260	-30.04	20230605	2900	26.90	20230102	4.41	N	147830	500	100 억		638773	N	N	0	N	00	N
148	20231204	140725	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3760	-255	5	-6.35	5146516405	1309146	122.66	3960	4110	3750	5210	2815	4015	3930.95	3.19	0	-6168	4175	4095	4000	3920	3825	4135	3960	100	1195	500	2810	5	1	20000000	752	8.25	1.01	12	6.55	456.00	3734.00	5260	20230605	-28.52	2900	20230102	29.66	5260	-28.52	20230605	2900	29.66	20230102	5260	-28.52	20230605	2900	29.66	20230102	4.41	N	147830	500	100 억		638773	N	N	0	N	00	N
149	20231204	130724	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3805	-210	5	-5.23	4583114810	1160857	108.77	3960	4110	3795	5210	2815	4015	3947.82	3.19	0	-11835	4175	4095	4000	3920	3825	4135	3960	100	1195	500	2810	5	1	20000000	761	8.34	1.02	12	5.80	456.00	3734.00	5260	20230605	-27.66	2900	20230102	31.21	5260	-27.66	20230605	2900	31.21	20230102	5260	-27.66	20230605	2900	31.21	20230102	4.41	N	147830	500	100 억		638773	N	N	0	N	00	N
150	20231204	120725	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3830	-185	5	-4.61	4118157055	1039031	97.35	3960	4110	3825	5210	2815	4015	3963.27	3.19	0	913	4175	4095	4000	3920	3825	4135	3960	100	1195	500	2810	5	1	20000000	766	8.40	1.03	12	5.20	456.00	3734.00	5260	20230605	-27.19	2900	20230102	32.07	5260	-27.19	20230605	2900	32.07	20230102	5260	-27.19	20230605	2900	32.07	20230102	4.41	N	147830	500	100 억		638773	N	N	0	N	00	N
151	20231204	110727	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3890	-125	5	-3.11	1211715115	309447	28.99	3960	3995	3840	5210	2815	4015	3914.48	3.19	0	3324	4175	4095	4000	3920	3825	4135	3960	100	1195	500	2810	5	1	20000000	778	8.53	1.04	12	1.55	456.00	3734.00	5260	20230605	-26.05	2900	20230102	34.14	5260	-26.05	20230605	2900	34.14	20230102	5260	-26.05	20230605	2900	34.14	20230102	4.41	N	147830	500	100 억		638773	N	N	0	N	00	N
152	20231204	100726	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3890	-125	5	-3.11	914912960	232882	21.82	3960	3995	3855	5210	2815	4015	3927.18	3.19	0	-13845	4175	4095	4000	3920	3825	4135	3960	100	1195	500	2810	5	1	20000000	778	8.53	1.04	12	1.16	456.00	3734.00	5260	20230605	-26.05	2900	20230102	34.14	5260	-26.05	20230605	2900	34.14	20230102	5260	-26.05	20230605	2900	34.14	20230102	4.41	N	147830	500	100 억		638773	N	N	0	N	00	N
153	20231204	090725	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3870	-145	5	-3.61	280003285	71201	6.67	3960	3980	3860	5210	2815	4015	3927.80	3.19	0	-925	4175	4095	4000	3920	3825	4135	3960	100	1195	500	2810	5	1	20000000	774	8.49	1.04	12	0.36	456.00	3734.00	5260	20230605	-26.43	2900	20230102	33.45	5260	-26.43	20230605	2900	33.45	20230102	5260	-26.43	20230605	2900	33.45	20230102	4.41	N	147830	500	100 억		638773	N	N	0	N	00	N
154	20231201	160725	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4015	-35	5	-0.86	4156060120	1038430	49.72	3975	4080	3905	5260	2835	4050	4002.18	3.25	0	-10959	4336	4192	3996	3852	3656	4265	3925	100	1210	500	2830	5	1	20000000	803	8.80	1.08	12	5.19	456.00	3734.00	5260	20230605	-23.67	2900	20230102	38.45	5260	-23.67	20230605	2900	38.45	20230102	5260	-23.67	20230605	2900	38.45	20230102	4.28	N	147830	500	100 억		649633	N	N	0	N	00	N
155	20231201	150724	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4025	-25	5	-0.62	3677632105	919727	44.04	3975	4080	3905	5260	2835	4050	3998.60	3.25	0	-4160	4336	4192	3996	3852	3656	4265	3925	100	1210	500	2830	5	1	20000000	805	8.83	1.08	12	4.60	456.00	3734.00	5260	20230605	-23.48	2900	20230102	38.79	5260	-23.48	20230605	2900	38.79	20230102	5260	-23.48	20230605	2900	38.79	20230102	4.28	N	147830	500	100 억		649633	N	N	0	N	00	N
156	20231201	140724	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3980	-70	5	-1.73	3151125055	788305	37.75	3975	4080	3905	5260	2835	4050	3997.32	3.25	0	-6605	4336	4192	3996	3852	3656	4265	3925	100	1210	500	2830	5	1	20000000	796	8.73	1.07	12	3.94	456.00	3734.00	5260	20230605	-24.33	2900	20230102	37.24	5260	-24.33	20230605	2900	37.24	20230102	5260	-24.33	20230605	2900	37.24	20230102	4.28	N	147830	500	100 억		649633	N	N	0	N	00	N
157	20231201	130725	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3975	-75	5	-1.85	2956484320	739532	35.41	3975	4080	3905	5260	2835	4050	3997.76	3.25	0	-10792	4336	4192	3996	3852	3656	4265	3925	100	1210	500	2830	5	1	20000000	795	8.72	1.06	12	3.70	456.00	3734.00	5260	20230605	-24.43	2900	20230102	37.07	5260	-24.43	20230605	2900	37.07	20230102	5260	-24.43	20230605	2900	37.07	20230102	4.28	N	147830	500	100 억		649633	N	N	0	N	00	N
158	20231201	120730	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4030	-20	5	-0.49	2598047865	649872	31.12	3975	4080	3905	5260	2835	4050	3997.76	3.25	0	-12474	4336	4192	3996	3852	3656	4265	3925	100	1210	500	2830	5	1	20000000	806	8.84	1.08	12	3.25	456.00	3734.00	5260	20230605	-23.38	2900	20230102	38.97	5260	-23.38	20230605	2900	38.97	20230102	5260	-23.38	20230605	2900	38.97	20230102	4.28	N	147830	500	100 억		649633	N	N	0	N	00	N
159	20231201	110727	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4050	0	3	0.00	1953771270	490764	23.50	3975	4055	3905	5260	2835	4050	3981.04	3.25	0	7435	4336	4192	3996	3852	3656	4265	3925	100	1210	500	2830	5	1	20000000	810	8.88	1.08	12	2.45	456.00	3734.00	5260	20230605	-23.00	2900	20230102	39.66	5260	-23.00	20230605	2900	39.66	20230102	5260	-23.00	20230605	2900	39.66	20230102	4.28	N	147830	500	100 억		649633	N	N	0	N	00	N
160	20231201	100732	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4015	-35	5	-0.86	1446995265	364260	17.44	3975	4025	3905	5260	2835	4050	3972.36	3.25	0	18249	4336	4192	3996	3852	3656	4265	3925	100	1210	500	2830	5	1	20000000	803	8.80	1.08	12	1.82	456.00	3734.00	5260	20230605	-23.67	2900	20230102	38.45	5260	-23.67	20230605	2900	38.45	20230102	5260	-23.67	20230605	2900	38.45	20230102	4.28	N	147830	500	100 억		649633	N	N	0	N	00	N
161	20231201	090723	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3980	-70	5	-1.73	393572200	98829	4.73	3975	4020	3960	5260	2835	4050	3982.15	3.25	0	26971	4336	4192	3996	3852	3656	4265	3925	100	1210	500	2830	5	1	20000000	796	8.73	1.07	12	0.49	456.00	3734.00	5260	20230605	-24.33	2900	20230102	37.24	5260	-24.33	20230605	2900	37.24	20230102	5260	-24.33	20230605	2900	37.24	20230102	4.28	N	147830	500	100 억		649633	N	N	0	N	00	N