KissMeData/054540/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	160610	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	45	2	1.08	85014775	20335	112.53	4190	4225	4140	5420	2920	4170	4180.81	1.84	20468	1516	4260	4215	4190	4145	4120	4202	4132	75	1250	500	3000	5	1	13000000	548	-6.66	0.82	12	0.16	-633.00	5140.00	4720	20230713	-10.70	3390	20230314	24.34	4720	-10.70	20230713	3390	24.34	20230314	4720	-10.70	20230713	3390	24.34	20230314	1.86	N	054540	500	75 억		239261	N	N	0	N	00	N
3	20231229	150606	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	45	2	1.08	85014775	20335	112.53	4190	4225	4140	5420	2920	4170	4180.81	1.84	20468	1516	4260	4215	4190	4145	4120	4202	4132	75	1250	500	3000	5	1	13000000	548	-6.66	0.82	12	0.16	-633.00	5140.00	4720	20230713	-10.70	3390	20230314	24.34	4720	-10.70	20230713	3390	24.34	20230314	4720	-10.70	20230713	3390	24.34	20230314	1.86	N	054540	500	75 억		239261	N	N	0	N	00	N
4	20231229	140607	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	45	2	1.08	85014775	20335	112.53	4190	4225	4140	5420	2920	4170	4180.81	1.84	20468	1516	4260	4215	4190	4145	4120	4202	4132	75	1250	500	3000	5	1	13000000	548	-6.66	0.82	12	0.16	-633.00	5140.00	4720	20230713	-10.70	3390	20230314	24.34	4720	-10.70	20230713	3390	24.34	20230314	4720	-10.70	20230713	3390	24.34	20230314	1.86	N	054540	500	75 억		239261	N	N	0	N	00	N
5	20231229	130606	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	45	2	1.08	85014775	20335	112.53	4190	4225	4140	5420	2920	4170	4180.81	1.84	20468	1516	4260	4215	4190	4145	4120	4202	4132	75	1250	500	3000	5	1	13000000	548	-6.66	0.82	12	0.16	-633.00	5140.00	4720	20230713	-10.70	3390	20230314	24.34	4720	-10.70	20230713	3390	24.34	20230314	4720	-10.70	20230713	3390	24.34	20230314	1.86	N	054540	500	75 억		239261	N	N	0	N	00	N
6	20231229	120608	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	45	2	1.08	85014775	20335	112.53	4190	4225	4140	5420	2920	4170	4180.81	1.84	20468	1516	4260	4215	4190	4145	4120	4202	4132	75	1250	500	3000	5	1	13000000	548	-6.66	0.82	12	0.16	-633.00	5140.00	4720	20230713	-10.70	3390	20230314	24.34	4720	-10.70	20230713	3390	24.34	20230314	4720	-10.70	20230713	3390	24.34	20230314	1.86	N	054540	500	75 억		239261	N	N	0	N	00	N
7	20231229	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	45	2	1.08	85014775	20335	112.53	4190	4225	4140	5420	2920	4170	4180.81	1.84	20468	1516	4260	4215	4190	4145	4120	4202	4132	75	1250	500	3000	5	1	13000000	548	-6.66	0.82	12	0.16	-633.00	5140.00	4720	20230713	-10.70	3390	20230314	24.34	4720	-10.70	20230713	3390	24.34	20230314	4720	-10.70	20230713	3390	24.34	20230314	1.86	N	054540	500	75 억		239261	N	N	0	N	00	N
8	20231229	100547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	45	2	1.08	85014775	20335	112.53	4190	4225	4140	5420	2920	4170	4180.81	1.84	20468	1516	4260	4215	4190	4145	4120	4202	4132	75	1250	500	3000	5	1	13000000	548	-6.66	0.82	12	0.16	-633.00	5140.00	4720	20230713	-10.70	3390	20230314	24.34	4720	-10.70	20230713	3390	24.34	20230314	4720	-10.70	20230713	3390	24.34	20230314	1.86	N	054540	500	75 억		239261	N	N	0	N	00	N
9	20231229	090548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	45	2	1.08	85014775	20335	112.53	4190	4225	4140	5420	2920	4170	4180.81	1.84	20468	1516	4260	4215	4190	4145	4120	4202	4132	75	1250	500	3000	5	1	13000000	548	-6.66	0.82	12	0.16	-633.00	5140.00	4720	20230713	-10.70	3390	20230314	24.34	4720	-10.70	20230713	3390	24.34	20230314	4720	-10.70	20230713	3390	24.34	20230314	1.86	N	054540	500	75 억		239261	N	N	0	N	00	N
10	20231228	160542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	45	2	1.08	85014775	20335	112.53	4190	4225	4140	5420	2920	4170	4180.81	1.68	0	1516	4260	4215	4190	4145	4120	4202	4132	75	1250	500	3000	5	1	13000000	548	-6.66	0.82	12	0.16	-633.00	5140.00	4720	20230713	-10.70	3390	20230314	24.34	4720	-10.70	20230713	3390	24.34	20230314	4720	-10.70	20230713	3390	24.34	20230314	1.86	N	054540	500	75 억		218793	N	N	0	N	00	N
11	20231228	150547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	5	2	0.12	71256460	17056	94.39	4190	4225	4140	5420	2920	4170	4177.88	1.68	0	1536	4260	4215	4190	4145	4120	4202	4132	75	1250	500	3000	5	1	13000000	543	-6.60	0.81	12	0.13	-633.00	5140.00	4720	20230713	-11.55	3390	20230314	23.16	4720	-11.55	20230713	3390	23.16	20230314	4720	-11.55	20230713	3390	23.16	20230314	1.86	N	054540	500	75 억		218793	N	N	0	N	00	N
12	20231228	140542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	10	2	0.24	60061125	14375	79.55	4190	4225	4140	5420	2920	4170	4178.27	1.68	0	1507	4260	4215	4190	4145	4120	4202	4132	75	1250	500	3000	5	1	13000000	543	-6.60	0.81	12	0.11	-633.00	5140.00	4720	20230713	-11.44	3390	20230314	23.30	4720	-11.44	20230713	3390	23.30	20230314	4720	-11.44	20230713	3390	23.30	20230314	1.86	N	054540	500	75 억		218793	N	N	0	N	00	N
13	20231228	130543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	0	3	0.00	57386155	13734	76.00	4190	4225	4140	5420	2920	4170	4178.51	1.68	0	1507	4260	4215	4190	4145	4120	4202	4132	75	1250	500	3000	5	1	13000000	542	-6.59	0.81	12	0.11	-633.00	5140.00	4720	20230713	-11.65	3390	20230314	23.01	4720	-11.65	20230713	3390	23.01	20230314	4720	-11.65	20230713	3390	23.01	20230314	1.86	N	054540	500	75 억		218793	N	N	0	N	00	N
14	20231228	120544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	-5	5	-0.12	46207525	11044	61.12	4190	4225	4140	5420	2920	4170	4184.18	1.68	0	950	4260	4215	4190	4145	4120	4202	4132	75	1250	500	3000	5	1	13000000	541	-6.58	0.81	12	0.08	-633.00	5140.00	4720	20230713	-11.76	3390	20230314	22.86	4720	-11.76	20230713	3390	22.86	20230314	4720	-11.76	20230713	3390	22.86	20230314	1.86	N	054540	500	75 억		218793	N	N	0	N	00	N
15	20231228	110543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	10	2	0.24	44785665	10702	59.23	4190	4225	4140	5420	2920	4170	4185.05	1.68	0	967	4260	4215	4190	4145	4120	4202	4132	75	1250	500	3000	5	1	13000000	543	-6.60	0.81	12	0.08	-633.00	5140.00	4720	20230713	-11.44	3390	20230314	23.30	4720	-11.44	20230713	3390	23.30	20230314	4720	-11.44	20230713	3390	23.30	20230314	1.86	N	054540	500	75 억		218793	N	N	0	N	00	N
16	20231228	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4220	50	2	1.20	30111315	7184	39.76	4190	4225	4150	5420	2920	4170	4191.99	1.68	0	767	4260	4215	4190	4145	4120	4202	4132	75	1250	500	3000	5	1	13000000	549	-6.67	0.82	12	0.06	-633.00	5140.00	4720	20230713	-10.59	3390	20230314	24.48	4720	-10.59	20230713	3390	24.48	20230314	4720	-10.59	20230713	3390	24.48	20230314	1.86	N	054540	500	75 억		218793	N	N	0	N	00	N
17	20231228	090541	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-20	5	-0.48	3632720	869	4.81	4190	4190	4150	5420	2920	4170	4183.03	1.68	0	-383	4260	4215	4190	4145	4120	4202	4132	75	1250	500	3000	5	1	13000000	540	-6.56	0.81	12	0.01	-633.00	5140.00	4720	20230713	-12.08	3390	20230314	22.42	4720	-12.08	20230713	3390	22.42	20230314	4720	-12.08	20230713	3390	22.42	20230314	1.86	N	054540	500	75 억		218793	N	N	0	N	00	N
18	20231227	160538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-70	5	-1.65	75580490	18068	20.21	4235	4235	4165	5510	2970	4240	4183.36	1.69	0	-793	4616	4427	4311	4122	4006	4370	4065	75	1270	500	3050	5	1	13000000	542	-6.59	0.81	12	0.14	-633.00	5140.00	4720	20230713	-11.65	3390	20230314	23.01	4720	-11.65	20230713	3390	23.01	20230314	4720	-11.65	20230713	3390	23.01	20230314	1.93	N	054540	500	75 억		219108	N	N	0	N	00	N
19	20231227	150546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-70	5	-1.65	69868170	16698	18.68	4235	4235	4165	5510	2970	4240	4184.19	1.69	0	-561	4616	4427	4311	4122	4006	4370	4065	75	1270	500	3050	5	1	13000000	542	-6.59	0.81	12	0.13	-633.00	5140.00	4720	20230713	-11.65	3390	20230314	23.01	4720	-11.65	20230713	3390	23.01	20230314	4720	-11.65	20230713	3390	23.01	20230314	1.93	N	054540	500	75 억		219108	N	N	0	N	00	N
20	20231227	140544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	-65	5	-1.53	55830080	13333	14.91	4235	4235	4175	5510	2970	4240	4187.32	1.69	0	433	4616	4427	4311	4122	4006	4370	4065	75	1270	500	3050	5	1	13000000	543	-6.60	0.81	12	0.10	-633.00	5140.00	4720	20230713	-11.55	3390	20230314	23.16	4720	-11.55	20230713	3390	23.16	20230314	4720	-11.55	20230713	3390	23.16	20230314	1.93	N	054540	500	75 억		219108	N	N	0	N	00	N
21	20231227	130539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	-40	5	-0.94	50100295	11962	13.38	4235	4235	4175	5510	2970	4240	4188.24	1.69	0	761	4616	4427	4311	4122	4006	4370	4065	75	1270	500	3050	5	1	13000000	546	-6.64	0.82	12	0.09	-633.00	5140.00	4720	20230713	-11.02	3390	20230314	23.89	4720	-11.02	20230713	3390	23.89	20230314	4720	-11.02	20230713	3390	23.89	20230314	1.93	N	054540	500	75 억		219108	N	N	0	N	00	N
22	20231227	120539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	-40	5	-0.94	34337355	8198	9.17	4235	4235	4175	5510	2970	4240	4188.43	1.69	0	761	4616	4427	4311	4122	4006	4370	4065	75	1270	500	3050	5	1	13000000	546	-6.64	0.82	12	0.06	-633.00	5140.00	4720	20230713	-11.02	3390	20230314	23.89	4720	-11.02	20230713	3390	23.89	20230314	4720	-11.02	20230713	3390	23.89	20230314	1.93	N	054540	500	75 억		219108	N	N	0	N	00	N
23	20231227	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	-40	5	-0.94	29850855	7131	7.98	4235	4235	4175	5510	2970	4240	4185.99	1.69	0	761	4616	4427	4311	4122	4006	4370	4065	75	1270	500	3050	5	1	13000000	546	-6.64	0.82	12	0.05	-633.00	5140.00	4720	20230713	-11.02	3390	20230314	23.89	4720	-11.02	20230713	3390	23.89	20230314	4720	-11.02	20230713	3390	23.89	20230314	1.93	N	054540	500	75 억		219108	N	N	0	N	00	N
24	20231227	100544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	-65	5	-1.53	26518570	6336	7.09	4235	4235	4175	5510	2970	4240	4185.29	1.69	0	803	4616	4427	4311	4122	4006	4370	4065	75	1270	500	3050	5	1	13000000	543	-6.60	0.81	12	0.05	-633.00	5140.00	4720	20230713	-11.55	3390	20230314	23.16	4720	-11.55	20230713	3390	23.16	20230314	4720	-11.55	20230713	3390	23.16	20230314	1.93	N	054540	500	75 억		219108	N	N	0	N	00	N
25	20231227	090544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	-40	5	-0.94	1095910	259	0.29	4235	4235	4200	5510	2970	4240	4230.93	1.69	0	-40	4616	4427	4311	4122	4006	4370	4065	75	1270	500	3050	5	1	13000000	546	-6.64	0.82	12	0.00	-633.00	5140.00	4720	20230713	-11.02	3390	20230314	23.89	4720	-11.02	20230713	3390	23.89	20230314	4720	-11.02	20230713	3390	23.89	20230314	1.93	N	054540	500	75 억		219108	N	N	0	N	00	N
26	20231226	160545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	-5	5	-0.12	382162660	89212	165.00	4245	4500	4195	5510	2975	4245	4283.82	1.63	0	8109	4351	4297	4256	4202	4161	4325	4230	75	1265	500	3050	5	1	13000000	551	-6.70	0.82	12	0.69	-633.00	5140.00	4720	20230713	-10.17	3390	20230314	25.07	4720	-10.17	20230713	3390	25.07	20230314	4720	-10.17	20230713	3390	25.07	20230314	1.92	N	054540	500	75 억		211769	N	N	0	N	00	N
27	20231226	150542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	-15	5	-0.35	365906885	85374	157.90	4245	4500	4195	5510	2975	4245	4285.98	1.63	0	9159	4351	4297	4256	4202	4161	4325	4230	75	1265	500	3050	5	1	13000000	550	-6.68	0.82	12	0.66	-633.00	5140.00	4720	20230713	-10.38	3390	20230314	24.78	4720	-10.38	20230713	3390	24.78	20230314	4720	-10.38	20230713	3390	24.78	20230314	1.92	N	054540	500	75 억		211769	N	N	0	N	00	N
28	20231226	140543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	-15	5	-0.35	241252805	55784	103.18	4245	4500	4200	5510	2975	4245	4324.93	1.63	0	-4451	4351	4297	4256	4202	4161	4325	4230	75	1265	500	3050	5	1	13000000	550	-6.68	0.82	12	0.43	-633.00	5140.00	4720	20230713	-10.38	3390	20230314	24.78	4720	-10.38	20230713	3390	24.78	20230314	4720	-10.38	20230713	3390	24.78	20230314	1.92	N	054540	500	75 억		211769	N	N	0	N	00	N
29	20231226	130543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	5	2	0.12	237074080	54799	101.35	4245	4500	4200	5510	2975	4245	4326.42	1.63	0	-4500	4351	4297	4256	4202	4161	4325	4230	75	1265	500	3050	5	1	13000000	553	-6.71	0.83	12	0.42	-633.00	5140.00	4720	20230713	-9.96	3390	20230314	25.37	4720	-9.96	20230713	3390	25.37	20230314	4720	-9.96	20230713	3390	25.37	20230314	1.92	N	054540	500	75 억		211769	N	N	0	N	00	N
30	20231226	120542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	20	2	0.47	224071620	51747	95.71	4245	4500	4200	5510	2975	4245	4330.33	1.63	0	-4715	4351	4297	4256	4202	4161	4325	4230	75	1265	500	3050	5	1	13000000	554	-6.74	0.83	12	0.40	-633.00	5140.00	4720	20230713	-9.64	3390	20230314	25.81	4720	-9.64	20230713	3390	25.81	20230314	4720	-9.64	20230713	3390	25.81	20230314	1.92	N	054540	500	75 억		211769	N	N	0	N	00	N
31	20231226	110545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	35	2	0.82	198532205	45758	84.63	4245	4500	4200	5510	2975	4245	4338.98	1.63	0	-8469	4351	4297	4256	4202	4161	4325	4230	75	1265	500	3050	5	1	13000000	556	-6.76	0.83	12	0.35	-633.00	5140.00	4720	20230713	-9.32	3390	20230314	26.25	4720	-9.32	20230713	3390	26.25	20230314	4720	-9.32	20230713	3390	26.25	20230314	1.92	N	054540	500	75 억		211769	N	N	0	N	00	N
32	20231226	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	-10	5	-0.24	53656840	12685	23.46	4245	4255	4200	5510	2975	4245	4229.80	1.63	0	-497	4351	4297	4256	4202	4161	4325	4230	75	1265	500	3050	5	1	13000000	551	-6.69	0.82	12	0.10	-633.00	5140.00	4720	20230713	-10.28	3390	20230314	24.93	4720	-10.28	20230713	3390	24.93	20230314	4720	-10.28	20230713	3390	24.93	20230314	1.92	N	054540	500	75 억		211769	N	N	0	N	00	N
33	20231226	090543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	10	2	0.24	7727725	1819	3.36	4245	4255	4240	5510	2975	4245	4248.57	1.63	0	-751	4351	4297	4256	4202	4161	4325	4230	75	1265	500	3050	5	1	13000000	553	-6.72	0.83	12	0.01	-633.00	5140.00	4720	20230713	-9.85	3390	20230314	25.52	4720	-9.85	20230713	3390	25.52	20230314	4720	-9.85	20230713	3390	25.52	20230314	1.92	N	054540	500	75 억		211769	N	N	0	N	00	N
34	20231222	160536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	-35	5	-0.82	227653145	53597	80.71	4240	4310	4215	5560	3000	4280	4247.50	1.59	0	5303	4410	4345	4295	4230	4180	4320	4205	75	1280	500	3080	5	1	13000000	552	-6.71	0.83	12	0.41	-633.00	5140.00	4720	20230713	-10.06	3390	20230314	25.22	4720	-10.06	20230713	3390	25.22	20230314	4720	-10.06	20230713	3390	25.22	20230314	2.23	N	054540	500	75 억		206446	N	N	0	N	00	N
35	20231222	150535	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	-20	5	-0.47	225328810	53050	79.89	4240	4310	4215	5560	3000	4280	4247.48	1.59	0	4975	4410	4345	4295	4230	4180	4320	4205	75	1280	500	3080	5	1	13000000	554	-6.73	0.83	12	0.41	-633.00	5140.00	4720	20230713	-9.75	3390	20230314	25.66	4720	-9.75	20230713	3390	25.66	20230314	4720	-9.75	20230713	3390	25.66	20230314	2.23	N	054540	500	75 억		206446	N	N	0	N	00	N
36	20231222	140531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	-20	5	-0.47	220829670	51992	78.29	4240	4310	4215	5560	3000	4280	4247.38	1.59	0	4357	4410	4345	4295	4230	4180	4320	4205	75	1280	500	3080	5	1	13000000	554	-6.73	0.83	12	0.40	-633.00	5140.00	4720	20230713	-9.75	3390	20230314	25.66	4720	-9.75	20230713	3390	25.66	20230314	4720	-9.75	20230713	3390	25.66	20230314	2.23	N	054540	500	75 억		206446	N	N	0	N	00	N
37	20231222	130532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	-20	5	-0.47	207580880	48871	73.59	4240	4310	4215	5560	3000	4280	4247.53	1.59	0	2956	4410	4345	4295	4230	4180	4320	4205	75	1280	500	3080	5	1	13000000	554	-6.73	0.83	12	0.38	-633.00	5140.00	4720	20230713	-9.75	3390	20230314	25.66	4720	-9.75	20230713	3390	25.66	20230314	4720	-9.75	20230713	3390	25.66	20230314	2.23	N	054540	500	75 억		206446	N	N	0	N	00	N
38	20231222	120531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	-25	5	-0.58	172844175	40692	61.28	4240	4310	4215	5560	3000	4280	4247.62	1.59	0	1676	4410	4345	4295	4230	4180	4320	4205	75	1280	500	3080	5	1	13000000	553	-6.72	0.83	12	0.31	-633.00	5140.00	4720	20230713	-9.85	3390	20230314	25.52	4720	-9.85	20230713	3390	25.52	20230314	4720	-9.85	20230713	3390	25.52	20230314	2.23	N	054540	500	75 억		206446	N	N	0	N	00	N
39	20231222	110534	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	-10	5	-0.23	125097640	29454	44.35	4240	4310	4215	5560	3000	4280	4247.22	1.59	0	1504	4410	4345	4295	4230	4180	4320	4205	75	1280	500	3080	5	1	13000000	555	-6.75	0.83	12	0.23	-633.00	5140.00	4720	20230713	-9.53	3390	20230314	25.96	4720	-9.53	20230713	3390	25.96	20230314	4720	-9.53	20230713	3390	25.96	20230314	2.23	N	054540	500	75 억		206446	N	N	0	N	00	N
40	20231222	100531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4305	25	2	0.58	82941840	19551	29.44	4240	4305	4215	5560	3000	4280	4242.33	1.59	0	-445	4410	4345	4295	4230	4180	4320	4205	75	1280	500	3080	5	1	13000000	560	-6.80	0.84	12	0.15	-633.00	5140.00	4720	20230713	-8.79	3390	20230314	26.99	4720	-8.79	20230713	3390	26.99	20230314	4720	-8.79	20230713	3390	26.99	20230314	2.23	N	054540	500	75 억		206446	N	N	0	N	00	N
41	20231222	090531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	15	2	0.35	683960	160	0.24	4240	4300	4240	5560	3000	4280	4274.75	1.59	0	-107	4410	4345	4295	4230	4180	4320	4205	75	1280	500	3080	5	1	13000000	558	-6.79	0.84	12	0.00	-633.00	5140.00	4720	20230713	-9.00	3390	20230314	26.70	4720	-9.00	20230713	3390	26.70	20230314	4720	-9.00	20230713	3390	26.70	20230314	2.23	N	054540	500	75 억		206446	N	N	0	N	00	N
42	20231221	160529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	-85	5	-1.95	278569020	64940	172.37	4305	4360	4245	5670	3060	4365	4289.64	1.65	0	-9283	4428	4396	4348	4316	4268	4372	4292	75	1305	500	3140	5	1	13000000	556	-6.76	0.83	12	0.50	-633.00	5140.00	4720	20230713	-9.32	3390	20230314	26.25	4720	-9.32	20230713	3390	26.25	20230314	4720	-9.32	20230713	3390	26.25	20230314	2.17	N	054540	500	75 억		214506	N	N	0	N	00	N
43	20231221	150530	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	-100	5	-2.29	259515060	60475	160.52	4305	4360	4245	5670	3060	4365	4291.28	1.65	0	-9160	4428	4396	4348	4316	4268	4372	4292	75	1305	500	3140	5	1	13000000	554	-6.74	0.83	12	0.47	-633.00	5140.00	4720	20230713	-9.64	3390	20230314	25.81	4720	-9.64	20230713	3390	25.81	20230314	4720	-9.64	20230713	3390	25.81	20230314	2.17	N	054540	500	75 억		214506	N	N	0	N	00	N
44	20231221	140530	57	100.00	KOSDAQ		금속	N	N	N	N		N	4290	-75	5	-1.72	251327710	58553	155.42	4305	4360	4245	5670	3060	4365	4292.31	1.65	0	-8873	4428	4396	4348	4316	4268	4372	4292	75	1305	500	3140	5	1	13000000	558	-6.78	0.83	12	0.45	-633.00	5140.00	4720	20230713	-9.11	3390	20230314	26.55	4720	-9.11	20230713	3390	26.55	20230314	4720	-9.11	20230713	3390	26.55	20230314	2.17	N	054540	500	75 억		214506	N	N	0	N	00	N
45	20231221	130530	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	-105	5	-2.41	245504975	57187	151.79	4305	4360	4245	5670	3060	4365	4293.02	1.65	0	-8953	4428	4396	4348	4316	4268	4372	4292	75	1305	500	3140	5	1	13000000	554	-6.73	0.83	12	0.44	-633.00	5140.00	4720	20230713	-9.75	3390	20230314	25.66	4720	-9.75	20230713	3390	25.66	20230314	4720	-9.75	20230713	3390	25.66	20230314	2.17	N	054540	500	75 억		214506	N	N	0	N	00	N
46	20231221	120532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	-85	5	-1.95	212067425	49348	130.99	4305	4360	4245	5670	3060	4365	4297.39	1.65	0	-12258	4428	4396	4348	4316	4268	4372	4292	75	1305	500	3140	5	1	13000000	556	-6.76	0.83	12	0.38	-633.00	5140.00	4720	20230713	-9.32	3390	20230314	26.25	4720	-9.32	20230713	3390	26.25	20230314	4720	-9.32	20230713	3390	26.25	20230314	2.17	N	054540	500	75 억		214506	N	N	0	N	00	N
47	20231221	110532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	-85	5	-1.95	103372875	23967	63.62	4305	4360	4280	5670	3060	4365	4313.13	1.65	0	-5757	4428	4396	4348	4316	4268	4372	4292	75	1305	500	3140	5	1	13000000	556	-6.76	0.83	12	0.18	-633.00	5140.00	4720	20230713	-9.32	3390	20230314	26.25	4720	-9.32	20230713	3390	26.25	20230314	4720	-9.32	20230713	3390	26.25	20230314	2.17	N	054540	500	75 억		214506	N	N	0	N	00	N
48	20231221	100529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	-65	5	-1.49	65868455	15250	40.48	4305	4360	4295	5670	3060	4365	4319.24	1.65	0	-3708	4428	4396	4348	4316	4268	4372	4292	75	1305	500	3140	5	1	13000000	559	-6.79	0.84	12	0.12	-633.00	5140.00	4720	20230713	-8.90	3390	20230314	26.84	4720	-8.90	20230713	3390	26.84	20230314	4720	-8.90	20230713	3390	26.84	20230314	2.17	N	054540	500	75 억		214506	N	N	0	N	00	N
49	20231221	090531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4315	-50	5	-1.15	3718730	863	2.29	4305	4360	4305	5670	3060	4365	4309.07	1.65	0	-219	4428	4396	4348	4316	4268	4372	4292	75	1305	500	3140	5	1	13000000	561	-6.82	0.84	12	0.01	-633.00	5140.00	4720	20230713	-8.58	3390	20230314	27.29	4720	-8.58	20230713	3390	27.29	20230314	4720	-8.58	20230713	3390	27.29	20230314	2.17	N	054540	500	75 억		214506	N	N	0	N	00	N
50	20231220	160531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	-15	5	-0.34	163563575	37658	51.98	4380	4380	4300	5690	3070	4380	4343.20	1.67	0	-3333	4560	4470	4360	4270	4160	4415	4215	75	1310	500	3150	5	1	13000000	567	-6.90	0.85	12	0.29	-633.00	5140.00	4720	20230713	-7.52	3390	20230314	28.76	4720	-7.52	20230713	3390	28.76	20230314	4720	-7.52	20230713	3390	28.76	20230314	1.97	N	054540	500	75 억		217004	N	N	0	N	00	N
51	20231220	150600	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	-50	5	-1.14	152317690	35073	48.41	4380	4380	4300	5690	3070	4380	4342.66	1.67	0	-2686	4560	4470	4360	4270	4160	4415	4215	75	1310	500	3150	5	1	13000000	563	-6.84	0.84	12	0.27	-633.00	5140.00	4720	20230713	-8.26	3390	20230314	27.73	4720	-8.26	20230713	3390	27.73	20230314	4720	-8.26	20230713	3390	27.73	20230314	1.97	N	054540	500	75 억		217004	N	N	0	N	00	N
52	20231220	140606	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	-20	5	-0.46	133858490	30790	42.50	4380	4380	4300	5690	3070	4380	4347.25	1.67	0	-2448	4560	4470	4360	4270	4160	4415	4215	75	1310	500	3150	5	1	13000000	567	-6.89	0.85	12	0.24	-633.00	5140.00	4720	20230713	-7.63	3390	20230314	28.61	4720	-7.63	20230713	3390	28.61	20230314	4720	-7.63	20230713	3390	28.61	20230314	1.97	N	054540	500	75 억		217004	N	N	0	N	00	N
53	20231220	130602	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	-25	5	-0.57	110233705	25327	34.96	4380	4380	4300	5690	3070	4380	4352.20	1.67	0	-2024	4560	4470	4360	4270	4160	4415	4215	75	1310	500	3150	5	1	13000000	566	-6.88	0.85	12	0.19	-633.00	5140.00	4720	20230713	-7.73	3390	20230314	28.47	4720	-7.73	20230713	3390	28.47	20230314	4720	-7.73	20230713	3390	28.47	20230314	1.97	N	054540	500	75 억		217004	N	N	0	N	00	N
54	20231220	120528	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	-40	5	-0.91	107914410	24793	34.22	4380	4380	4300	5690	3070	4380	4352.39	1.67	0	-2298	4560	4470	4360	4270	4160	4415	4215	75	1310	500	3150	5	1	13000000	564	-6.86	0.84	12	0.19	-633.00	5140.00	4720	20230713	-8.05	3390	20230314	28.02	4720	-8.05	20230713	3390	28.02	20230314	4720	-8.05	20230713	3390	28.02	20230314	1.97	N	054540	500	75 억		217004	N	N	0	N	00	N
55	20231220	110531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	-45	5	-1.03	93525190	21493	29.67	4380	4380	4300	5690	3070	4380	4351.16	1.67	0	-2945	4560	4470	4360	4270	4160	4415	4215	75	1310	500	3150	5	1	13000000	564	-6.85	0.84	12	0.17	-633.00	5140.00	4720	20230713	-8.16	3390	20230314	27.88	4720	-8.16	20230713	3390	27.88	20230314	4720	-8.16	20230713	3390	27.88	20230314	1.97	N	054540	500	75 억		217004	N	N	0	N	00	N
56	20231220	100530	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	-15	5	-0.34	66687430	15341	21.18	4380	4380	4300	5690	3070	4380	4346.57	1.67	0	-1790	4560	4470	4360	4270	4160	4415	4215	75	1310	500	3150	5	1	13000000	567	-6.90	0.85	12	0.12	-633.00	5140.00	4720	20230713	-7.52	3390	20230314	28.76	4720	-7.52	20230713	3390	28.76	20230314	4720	-7.52	20230713	3390	28.76	20230314	1.97	N	054540	500	75 억		217004	N	N	0	N	00	N
57	20231220	090529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4375	-5	5	-0.11	6546485	1495	2.06	4380	4380	4375	5690	3070	4380	4378.75	1.67	0	-388	4560	4470	4360	4270	4160	4415	4215	75	1310	500	3150	5	1	13000000	569	-6.91	0.85	12	0.01	-633.00	5140.00	4720	20230713	-7.31	3390	20230314	29.06	4720	-7.31	20230713	3390	29.06	20230314	4720	-7.31	20230713	3390	29.06	20230314	1.97	N	054540	500	75 억		217004	N	N	0	N	00	N
58	20231219	160530	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	0	3	0.00	316539555	72181	114.61	4385	4450	4250	5690	3070	4380	4385.47	1.73	0	-10141	4486	4432	4356	4302	4226	4460	4330	75	1310	500	3150	5	1	13000000	569	-6.92	0.85	12	0.56	-633.00	5140.00	4720	20230713	-7.20	3390	20230314	29.20	4720	-7.20	20230713	3390	29.20	20230314	4720	-7.20	20230713	3390	29.20	20230314	2.09	N	054540	500	75 억		225516	N	N	0	N	00	N
59	20231219	150531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4345	-35	5	-0.80	295642090	67400	107.02	4385	4450	4250	5690	3070	4380	4386.38	1.73	0	-8117	4486	4432	4356	4302	4226	4460	4330	75	1310	500	3150	5	1	13000000	565	-6.86	0.85	12	0.52	-633.00	5140.00	4720	20230713	-7.94	3390	20230314	28.17	4720	-7.94	20230713	3390	28.17	20230314	4720	-7.94	20230713	3390	28.17	20230314	2.09	N	054540	500	75 억		225516	N	N	0	N	00	N
60	20231219	140529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	-60	5	-1.37	284998840	64937	103.11	4385	4450	4250	5690	3070	4380	4388.85	1.73	0	-8504	4486	4432	4356	4302	4226	4460	4330	75	1310	500	3150	5	1	13000000	562	-6.82	0.84	12	0.50	-633.00	5140.00	4720	20230713	-8.47	3390	20230314	27.43	4720	-8.47	20230713	3390	27.43	20230314	4720	-8.47	20230713	3390	27.43	20230314	2.09	N	054540	500	75 억		225516	N	N	0	N	00	N
61	20231219	130532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	0	3	0.00	231945315	52631	83.57	4385	4450	4305	5690	3070	4380	4407.01	1.73	0	-9993	4486	4432	4356	4302	4226	4460	4330	75	1310	500	3150	5	1	13000000	569	-6.92	0.85	12	0.40	-633.00	5140.00	4720	20230713	-7.20	3390	20230314	29.20	4720	-7.20	20230713	3390	29.20	20230314	4720	-7.20	20230713	3390	29.20	20230314	2.09	N	054540	500	75 억		225516	N	N	0	N	00	N
62	20231219	120532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	20	2	0.46	204508470	46377	73.64	4385	4450	4305	5690	3070	4380	4409.70	1.73	0	-9198	4486	4432	4356	4302	4226	4460	4330	75	1310	500	3150	5	1	13000000	572	-6.95	0.86	12	0.36	-633.00	5140.00	4720	20230713	-6.78	3390	20230314	29.79	4720	-6.78	20230713	3390	29.79	20230314	4720	-6.78	20230713	3390	29.79	20230314	2.09	N	054540	500	75 억		225516	N	N	0	N	00	N
63	20231219	110531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	10	2	0.23	95728435	21836	34.67	4385	4420	4305	5690	3070	4380	4383.97	1.73	0	-6484	4486	4432	4356	4302	4226	4460	4330	75	1310	500	3150	5	1	13000000	571	-6.94	0.85	12	0.17	-633.00	5140.00	4720	20230713	-6.99	3390	20230314	29.50	4720	-6.99	20230713	3390	29.50	20230314	4720	-6.99	20230713	3390	29.50	20230314	2.09	N	054540	500	75 억		225516	N	N	0	N	00	N
64	20231219	100528	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	20	2	0.46	76510870	17470	27.74	4385	4410	4305	5690	3070	4380	4379.56	1.73	0	-7250	4486	4432	4356	4302	4226	4460	4330	75	1310	500	3150	5	1	13000000	572	-6.95	0.86	12	0.13	-633.00	5140.00	4720	20230713	-6.78	3390	20230314	29.79	4720	-6.78	20230713	3390	29.79	20230314	4720	-6.78	20230713	3390	29.79	20230314	2.09	N	054540	500	75 억		225516	N	N	0	N	00	N
65	20231219	090529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	-40	5	-0.91	8945255	2044	3.25	4385	4385	4340	5690	3070	4380	4376.35	1.73	0	-1864	4486	4432	4356	4302	4226	4460	4330	75	1310	500	3150	5	1	13000000	564	-6.86	0.84	12	0.02	-633.00	5140.00	4720	20230713	-8.05	3390	20230314	28.02	4720	-8.05	20230713	3390	28.02	20230314	4720	-8.05	20230713	3390	28.02	20230314	2.09	N	054540	500	75 억		225516	N	N	0	N	00	N
66	20231218	160527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	65	2	1.51	273585510	62759	188.13	4310	4410	4280	5600	3025	4315	4359.30	1.82	0	-11374	4405	4360	4280	4235	4155	4382	4257	75	1285	500	3100	5	1	13000000	569	-6.92	0.85	12	0.48	-633.00	5140.00	4720	20230713	-7.20	3390	20230314	29.20	4720	-7.20	20230713	3390	29.20	20230314	4720	-7.20	20230713	3390	29.20	20230314	2.09	N	054540	500	75 억		236411	N	N	0	N	00	N
67	20231218	150528	57	100.00	KOSDAQ		금속	N	N	N	N		N	4350	35	2	0.81	262998455	60328	180.84	4310	4410	4280	5600	3025	4315	4359.48	1.82	0	-11259	4405	4360	4280	4235	4155	4382	4257	75	1285	500	3100	5	1	13000000	566	-6.87	0.85	12	0.46	-633.00	5140.00	4720	20230713	-7.84	3390	20230314	28.32	4720	-7.84	20230713	3390	28.32	20230314	4720	-7.84	20230713	3390	28.32	20230314	2.09	N	054540	500	75 억		236411	N	N	0	N	00	N
68	20231218	140526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	50	2	1.16	233929605	53671	160.88	4310	4410	4280	5600	3025	4315	4358.58	1.82	0	-10312	4405	4360	4280	4235	4155	4382	4257	75	1285	500	3100	5	1	13000000	567	-6.90	0.85	12	0.41	-633.00	5140.00	4720	20230713	-7.52	3390	20230314	28.76	4720	-7.52	20230713	3390	28.76	20230314	4720	-7.52	20230713	3390	28.76	20230314	2.09	N	054540	500	75 억		236411	N	N	0	N	00	N
69	20231218	130527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	65	2	1.51	216520515	49689	148.95	4310	4410	4280	5600	3025	4315	4357.51	1.82	0	-9518	4405	4360	4280	4235	4155	4382	4257	75	1285	500	3100	5	1	13000000	569	-6.92	0.85	12	0.38	-633.00	5140.00	4720	20230713	-7.20	3390	20230314	29.20	4720	-7.20	20230713	3390	29.20	20230314	4720	-7.20	20230713	3390	29.20	20230314	2.09	N	054540	500	75 억		236411	N	N	0	N	00	N
70	20231218	120523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	75	2	1.74	167598095	38554	115.57	4310	4395	4280	5600	3025	4315	4347.10	1.82	0	-9351	4405	4360	4280	4235	4155	4382	4257	75	1285	500	3100	5	1	13000000	571	-6.94	0.85	12	0.30	-633.00	5140.00	4720	20230713	-6.99	3390	20230314	29.50	4720	-6.99	20230713	3390	29.50	20230314	4720	-6.99	20230713	3390	29.50	20230314	2.09	N	054540	500	75 억		236411	N	N	0	N	00	N
71	20231218	110526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	45	2	1.04	154184735	35492	106.39	4310	4395	4280	5600	3025	4315	4344.21	1.82	0	-8711	4405	4360	4280	4235	4155	4382	4257	75	1285	500	3100	5	1	13000000	567	-6.89	0.85	12	0.27	-633.00	5140.00	4720	20230713	-7.63	3390	20230314	28.61	4720	-7.63	20230713	3390	28.61	20230314	4720	-7.63	20230713	3390	28.61	20230314	2.09	N	054540	500	75 억		236411	N	N	0	N	00	N
72	20231218	100525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	5	2	0.12	71171770	16475	49.39	4310	4355	4280	5600	3025	4315	4319.99	1.82	0	-7270	4405	4360	4280	4235	4155	4382	4257	75	1285	500	3100	5	1	13000000	562	-6.82	0.84	12	0.13	-633.00	5140.00	4720	20230713	-8.47	3390	20230314	27.43	4720	-8.47	20230713	3390	27.43	20230314	4720	-8.47	20230713	3390	27.43	20230314	2.09	N	054540	500	75 억		236411	N	N	0	N	00	N
73	20231218	090522	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	5	2	0.12	7448360	1720	5.16	4310	4340	4310	5600	3025	4315	4330.44	1.82	0	-605	4405	4360	4280	4235	4155	4382	4257	75	1285	500	3100	5	1	13000000	562	-6.82	0.84	12	0.01	-633.00	5140.00	4720	20230713	-8.47	3390	20230314	27.43	4720	-8.47	20230713	3390	27.43	20230314	4720	-8.47	20230713	3390	27.43	20230314	2.09	N	054540	500	75 억		236411	N	N	0	N	00	N
74	20231215	160524	57	100.00	KOSDAQ		금속	N	N	N	N		N	4315	60	2	1.41	143050910	33295	156.02	4230	4325	4200	5530	2980	4255	4296.39	1.81	0	53	4295	4275	4245	4225	4195	4280	4230	75	1275	500	3060	5	1	13000000	561	-6.82	0.84	12	0.26	-633.00	5140.00	4720	20230713	-8.58	3390	20230314	27.29	4720	-8.58	20230713	3390	27.29	20230314	4720	-8.58	20230713	3390	27.29	20230314	2.10	N	054540	500	75 억		235727	N	N	0	N	00	N
75	20231215	150527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4305	50	2	1.18	129272980	30104	141.07	4230	4325	4200	5530	2980	4255	4294.21	1.81	0	146	4295	4275	4245	4225	4195	4280	4230	75	1275	500	3060	5	1	13000000	560	-6.80	0.84	12	0.23	-633.00	5140.00	4720	20230713	-8.79	3390	20230314	26.99	4720	-8.79	20230713	3390	26.99	20230314	4720	-8.79	20230713	3390	26.99	20230314	2.10	N	054540	500	75 억		235727	N	N	0	N	00	N
76	20231215	140527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	70	2	1.65	106148950	24739	115.93	4230	4325	4200	5530	2980	4255	4290.75	1.81	0	-213	4295	4275	4245	4225	4195	4280	4230	75	1275	500	3060	5	1	13000000	562	-6.83	0.84	12	0.19	-633.00	5140.00	4720	20230713	-8.37	3390	20230314	27.58	4720	-8.37	20230713	3390	27.58	20230314	4720	-8.37	20230713	3390	27.58	20230314	2.10	N	054540	500	75 억		235727	N	N	0	N	00	N
77	20231215	130523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4305	50	2	1.18	91221990	21279	99.71	4230	4320	4200	5530	2980	4255	4286.95	1.81	0	32	4295	4275	4245	4225	4195	4280	4230	75	1275	500	3060	5	1	13000000	560	-6.80	0.84	12	0.16	-633.00	5140.00	4720	20230713	-8.79	3390	20230314	26.99	4720	-8.79	20230713	3390	26.99	20230314	4720	-8.79	20230713	3390	26.99	20230314	2.10	N	054540	500	75 억		235727	N	N	0	N	00	N
78	20231215	120523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	40	2	0.94	74162380	17318	81.15	4230	4320	4200	5530	2980	4255	4282.39	1.81	0	123	4295	4275	4245	4225	4195	4280	4230	75	1275	500	3060	5	1	13000000	558	-6.79	0.84	12	0.13	-633.00	5140.00	4720	20230713	-9.00	3390	20230314	26.70	4720	-9.00	20230713	3390	26.70	20230314	4720	-9.00	20230713	3390	26.70	20230314	2.10	N	054540	500	75 억		235727	N	N	0	N	00	N
79	20231215	110519	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	45	2	1.06	68598360	16024	75.09	4230	4320	4200	5530	2980	4255	4280.98	1.81	0	467	4295	4275	4245	4225	4195	4280	4230	75	1275	500	3060	5	1	13000000	559	-6.79	0.84	12	0.12	-633.00	5140.00	4720	20230713	-8.90	3390	20230314	26.84	4720	-8.90	20230713	3390	26.84	20230314	4720	-8.90	20230713	3390	26.84	20230314	2.10	N	054540	500	75 억		235727	N	N	0	N	00	N
80	20231215	100525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	40	2	0.94	60314910	14097	66.06	4230	4320	4200	5530	2980	4255	4278.56	1.81	0	-646	4295	4275	4245	4225	4195	4280	4230	75	1275	500	3060	5	1	13000000	558	-6.79	0.84	12	0.11	-633.00	5140.00	4720	20230713	-9.00	3390	20230314	26.70	4720	-9.00	20230713	3390	26.70	20230314	4720	-9.00	20230713	3390	26.70	20230314	2.10	N	054540	500	75 억		235727	N	N	0	N	00	N
81	20231215	090525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	-15	5	-0.35	10389980	2458	11.52	4230	4245	4200	5530	2980	4255	4227.01	1.81	0	1166	4295	4275	4245	4225	4195	4280	4230	75	1275	500	3060	5	1	13000000	551	-6.70	0.82	12	0.02	-633.00	5140.00	4720	20230713	-10.17	3390	20230314	25.07	4720	-10.17	20230713	3390	25.07	20230314	4720	-10.17	20230713	3390	25.07	20230314	2.10	N	054540	500	75 억		235727	N	N	0	N	00	N
82	20231214	160521	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	0	3	0.00	90478195	21340	47.19	4255	4265	4215	5530	2980	4255	4239.84	1.87	0	-7949	4378	4316	4268	4206	4158	4292	4182	75	1275	500	3060	5	1	13000000	553	-6.72	0.83	12	0.16	-633.00	5140.00	4720	20230713	-9.85	3390	20230314	25.52	4720	-9.85	20230713	3390	25.52	20230314	4720	-9.85	20230713	3390	25.52	20230314	1.94	N	054540	500	75 억		242790	N	N	0	N	00	N
83	20231214	150540	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	-5	5	-0.12	70125375	16553	36.60	4255	4265	4215	5530	2980	4255	4236.41	1.87	0	-6485	4378	4316	4268	4206	4158	4292	4182	75	1275	500	3060	5	1	13000000	553	-6.71	0.83	12	0.13	-633.00	5140.00	4720	20230713	-9.96	3390	20230314	25.37	4720	-9.96	20230713	3390	25.37	20230314	4720	-9.96	20230713	3390	25.37	20230314	1.94	N	054540	500	75 억		242790	N	N	0	N	00	N
84	20231214	140531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	-20	5	-0.47	66008345	15582	34.45	4255	4265	4215	5530	2980	4255	4236.19	1.87	0	-6292	4378	4316	4268	4206	4158	4292	4182	75	1275	500	3060	5	1	13000000	551	-6.69	0.82	12	0.12	-633.00	5140.00	4720	20230713	-10.28	3390	20230314	24.93	4720	-10.28	20230713	3390	24.93	20230314	4720	-10.28	20230713	3390	24.93	20230314	1.94	N	054540	500	75 억		242790	N	N	0	N	00	N
85	20231214	130536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	-15	5	-0.35	58516515	13814	30.54	4255	4265	4215	5530	2980	4255	4236.03	1.87	0	-6106	4378	4316	4268	4206	4158	4292	4182	75	1275	500	3060	5	1	13000000	551	-6.70	0.82	12	0.11	-633.00	5140.00	4720	20230713	-10.17	3390	20230314	25.07	4720	-10.17	20230713	3390	25.07	20230314	4720	-10.17	20230713	3390	25.07	20230314	1.94	N	054540	500	75 억		242790	N	N	0	N	00	N
86	20231214	120546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	-40	5	-0.94	52761615	12454	27.54	4255	4265	4215	5530	2980	4255	4236.52	1.87	0	-5710	4378	4316	4268	4206	4158	4292	4182	75	1275	500	3060	5	1	13000000	548	-6.66	0.82	12	0.10	-633.00	5140.00	4720	20230713	-10.70	3390	20230314	24.34	4720	-10.70	20230713	3390	24.34	20230314	4720	-10.70	20230713	3390	24.34	20230314	1.94	N	054540	500	75 억		242790	N	N	0	N	00	N
87	20231214	110523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	-20	5	-0.47	33607145	7920	17.51	4255	4265	4225	5530	2980	4255	4243.33	1.87	0	-4350	4378	4316	4268	4206	4158	4292	4182	75	1275	500	3060	5	1	13000000	551	-6.69	0.82	12	0.06	-633.00	5140.00	4720	20230713	-10.28	3390	20230314	24.93	4720	-10.28	20230713	3390	24.93	20230314	4720	-10.28	20230713	3390	24.93	20230314	1.94	N	054540	500	75 억		242790	N	N	0	N	00	N
88	20231214	100517	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	-20	5	-0.47	28121565	6623	14.64	4255	4265	4230	5530	2980	4255	4246.05	1.87	0	-3540	4378	4316	4268	4206	4158	4292	4182	75	1275	500	3060	5	1	13000000	551	-6.69	0.82	12	0.05	-633.00	5140.00	4720	20230713	-10.28	3390	20230314	24.93	4720	-10.28	20230713	3390	24.93	20230314	4720	-10.28	20230713	3390	24.93	20230314	1.94	N	054540	500	75 억		242790	N	N	0	N	00	N
89	20231214	090457	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	0	3	0.00	5216625	1228	2.72	4255	4255	4235	5530	2980	4255	4248.07	1.87	0	-542	4378	4316	4268	4206	4158	4292	4182	75	1275	500	3060	5	1	13000000	553	-6.72	0.83	12	0.01	-633.00	5140.00	4720	20230713	-9.85	3390	20230314	25.52	4720	-9.85	20230713	3390	25.52	20230314	4720	-9.85	20230713	3390	25.52	20230314	1.94	N	054540	500	75 억		242790	N	N	0	N	00	N
90	20231213	160521	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	-80	5	-1.85	192548835	45167	13.25	4295	4330	4220	5630	3035	4335	4263.04	1.89	0	-3518	4565	4450	4310	4195	4055	4507	4252	75	1295	500	3120	5	1	13000000	553	-6.72	0.83	12	0.35	-633.00	5140.00	4720	20230713	-9.85	3390	20230314	25.52	4720	-9.85	20230713	3390	25.52	20230314	4720	-9.85	20230713	3390	25.52	20230314	1.97	N	054540	500	75 억		245650	N	N	0	N	00	N
91	20231213	150532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	-80	5	-1.85	180295885	42287	12.41	4295	4330	4220	5630	3035	4335	4263.62	1.89	0	-3435	4565	4450	4310	4195	4055	4507	4252	75	1295	500	3120	5	1	13000000	553	-6.72	0.83	12	0.33	-633.00	5140.00	4720	20230713	-9.85	3390	20230314	25.52	4720	-9.85	20230713	3390	25.52	20230314	4720	-9.85	20230713	3390	25.52	20230314	1.97	N	054540	500	75 억		245650	N	N	0	N	00	N
92	20231213	140532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	-55	5	-1.27	160902155	37709	11.06	4295	4330	4230	5630	3035	4335	4266.94	1.89	0	-2775	4565	4450	4310	4195	4055	4507	4252	75	1295	500	3120	5	1	13000000	556	-6.76	0.83	12	0.29	-633.00	5140.00	4720	20230713	-9.32	3390	20230314	26.25	4720	-9.32	20230713	3390	26.25	20230314	4720	-9.32	20230713	3390	26.25	20230314	1.97	N	054540	500	75 억		245650	N	N	0	N	00	N
93	20231213	130531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4285	-50	5	-1.15	129438715	30298	8.89	4295	4330	4240	5630	3035	4335	4272.19	1.89	0	-3893	4565	4450	4310	4195	4055	4507	4252	75	1295	500	3120	5	1	13000000	557	-6.77	0.83	12	0.23	-633.00	5140.00	4720	20230713	-9.22	3390	20230314	26.40	4720	-9.22	20230713	3390	26.40	20230314	4720	-9.22	20230713	3390	26.40	20230314	1.97	N	054540	500	75 억		245650	N	N	0	N	00	N
94	20231213	120529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	-70	5	-1.61	115606360	27056	7.94	4295	4330	4240	5630	3035	4335	4272.85	1.89	0	-3716	4565	4450	4310	4195	4055	4507	4252	75	1295	500	3120	5	1	13000000	554	-6.74	0.83	12	0.21	-633.00	5140.00	4720	20230713	-9.64	3390	20230314	25.81	4720	-9.64	20230713	3390	25.81	20230314	4720	-9.64	20230713	3390	25.81	20230314	1.97	N	054540	500	75 억		245650	N	N	0	N	00	N
95	20231213	110532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	-75	5	-1.73	109614200	25644	7.52	4295	4330	4250	5630	3035	4335	4274.46	1.89	0	-3918	4565	4450	4310	4195	4055	4507	4252	75	1295	500	3120	5	1	13000000	554	-6.73	0.83	12	0.20	-633.00	5140.00	4720	20230713	-9.75	3390	20230314	25.66	4720	-9.75	20230713	3390	25.66	20230314	4720	-9.75	20230713	3390	25.66	20230314	1.97	N	054540	500	75 억		245650	N	N	0	N	00	N
96	20231213	100534	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	-70	5	-1.61	91704695	21443	6.29	4295	4330	4250	5630	3035	4335	4276.67	1.89	0	-3343	4565	4450	4310	4195	4055	4507	4252	75	1295	500	3120	5	1	13000000	554	-6.74	0.83	12	0.16	-633.00	5140.00	4720	20230713	-9.64	3390	20230314	25.81	4720	-9.64	20230713	3390	25.81	20230314	4720	-9.64	20230713	3390	25.81	20230314	1.97	N	054540	500	75 억		245650	N	N	0	N	00	N
97	20231213	090527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	-5	5	-0.12	4862550	1130	0.33	4295	4330	4295	5630	3035	4335	4303.14	1.89	0	-172	4565	4450	4310	4195	4055	4507	4252	75	1295	500	3120	5	1	13000000	563	-6.84	0.84	12	0.01	-633.00	5140.00	4720	20230713	-8.26	3390	20230314	27.73	4720	-8.26	20230713	3390	27.73	20230314	4720	-8.26	20230713	3390	27.73	20230314	1.97	N	054540	500	75 억		245650	N	N	0	N	00	N
98	20231212	160508	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	150	2	3.58	1477130935	340308	1450.40	4170	4425	4170	5440	2930	4185	4340.57	1.45	0	58696	4211	4197	4176	4162	4141	4205	4170	75	1255	500	3010	5	1	13000000	564	-6.85	0.84	12	2.62	-633.00	5140.00	4720	20230713	-8.16	3390	20230314	27.88	4720	-8.16	20230713	3390	27.88	20230314	4720	-8.16	20230713	3390	27.88	20230314	1.98	N	054540	500	75 억		189069	N	N	0	N	00	N
99	20231212	150514	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	140	2	3.35	1457284850	335718	1430.84	4170	4425	4170	5440	2930	4185	4340.80	1.45	0	58641	4211	4197	4176	4162	4141	4205	4170	75	1255	500	3010	5	1	13000000	562	-6.83	0.84	12	2.58	-633.00	5140.00	4720	20230713	-8.37	3390	20230314	27.58	4720	-8.37	20230713	3390	27.58	20230314	4720	-8.37	20230713	3390	27.58	20230314	1.98	N	054540	500	75 억		189069	N	N	0	N	00	N
100	20231212	140451	57	100.00	KOSDAQ		금속	N	N	N	N		N	4345	160	2	3.82	1408855285	324503	1383.04	4170	4425	4170	5440	2930	4185	4341.58	1.45	0	57402	4211	4197	4176	4162	4141	4205	4170	75	1255	500	3010	5	1	13000000	565	-6.86	0.85	12	2.50	-633.00	5140.00	4720	20230713	-7.94	3390	20230314	28.17	4720	-7.94	20230713	3390	28.17	20230314	4720	-7.94	20230713	3390	28.17	20230314	1.98	N	054540	500	75 억		189069	N	N	0	N	00	N
101	20231212	130449	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	170	2	4.06	1395275365	321379	1369.73	4170	4425	4170	5440	2930	4185	4341.53	1.45	0	57044	4211	4197	4176	4162	4141	4205	4170	75	1255	500	3010	5	1	13000000	566	-6.88	0.85	12	2.47	-633.00	5140.00	4720	20230713	-7.73	3390	20230314	28.47	4720	-7.73	20230713	3390	28.47	20230314	4720	-7.73	20230713	3390	28.47	20230314	1.98	N	054540	500	75 억		189069	N	N	0	N	00	N
102	20231212	120447	57	100.00	KOSDAQ		금속	N	N	N	N		N	4370	185	2	4.42	1267371640	292145	1245.13	4170	4425	4170	5440	2930	4185	4338.16	1.45	0	54656	4211	4197	4176	4162	4141	4205	4170	75	1255	500	3010	5	1	13000000	568	-6.90	0.85	12	2.25	-633.00	5140.00	4720	20230713	-7.42	3390	20230314	28.91	4720	-7.42	20230713	3390	28.91	20230314	4720	-7.42	20230713	3390	28.91	20230314	1.98	N	054540	500	75 억		189069	N	N	0	N	00	N
103	20231212	110454	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	175	2	4.18	1072785360	247789	1056.08	4170	4420	4170	5440	2930	4185	4329.43	1.45	0	49607	4211	4197	4176	4162	4141	4205	4170	75	1255	500	3010	5	1	13000000	567	-6.89	0.85	12	1.91	-633.00	5140.00	4720	20230713	-7.63	3390	20230314	28.61	4720	-7.63	20230713	3390	28.61	20230314	4720	-7.63	20230713	3390	28.61	20230314	1.98	N	054540	500	75 억		189069	N	N	0	N	00	N
104	20231212	100512	57	100.00	KOSDAQ		금속	N	N	N	N		N	4285	100	2	2.39	195345895	46001	196.06	4170	4325	4170	5440	2930	4185	4246.56	1.45	0	3678	4211	4197	4176	4162	4141	4205	4170	75	1255	500	3010	5	1	13000000	557	-6.77	0.83	12	0.35	-633.00	5140.00	4720	20230713	-9.22	3390	20230314	26.40	4720	-9.22	20230713	3390	26.40	20230314	4720	-9.22	20230713	3390	26.40	20230314	1.98	N	054540	500	75 억		189069	N	N	0	N	00	N
105	20231212	090509	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	-10	5	-0.24	2692400	645	2.75	4170	4175	4170	5440	2930	4185	4174.26	1.45	0	0	4211	4197	4176	4162	4141	4205	4170	75	1255	500	3010	5	1	13000000	543	-6.60	0.81	12	0.00	-633.00	5140.00	4720	20230713	-11.55	3390	20230314	23.16	4720	-11.55	20230713	3390	23.16	20230314	4720	-11.55	20230713	3390	23.16	20230314	1.98	N	054540	500	75 억		189069	N	N	0	N	00	N
106	20231211	160512	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	20	2	0.48	97082615	23262	102.44	4165	4190	4155	5410	2920	4165	4173.66	1.45	2048	2595	4185	4175	4155	4145	4125	4180	4150	75	1245	500	2990	5	1	13000000	544	-6.61	0.81	12	0.18	-633.00	5140.00	4720	20230713	-11.33	3390	20230314	23.45	4720	-11.33	20230713	3390	23.45	20230314	4720	-11.33	20230713	3390	23.45	20230314	1.98	N	054540	500	75 억		188522	N	N	0	N	00	N
107	20231211	150509	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	15	2	0.36	90485895	21684	95.49	4165	4190	4155	5410	2920	4165	4173.15	1.45	2048	2470	4185	4175	4155	4145	4125	4180	4150	75	1245	500	2990	5	1	13000000	543	-6.60	0.81	12	0.17	-633.00	5140.00	4720	20230713	-11.44	3390	20230314	23.30	4720	-11.44	20230713	3390	23.30	20230314	4720	-11.44	20230713	3390	23.30	20230314	1.98	N	054540	500	75 억		188522	N	N	0	N	00	N
108	20231211	140509	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	20	2	0.48	74629535	17884	78.75	4165	4190	4155	5410	2920	4165	4173.25	1.45	2048	1994	4185	4175	4155	4145	4125	4180	4150	75	1245	500	2990	5	1	13000000	544	-6.61	0.81	12	0.14	-633.00	5140.00	4720	20230713	-11.33	3390	20230314	23.45	4720	-11.33	20230713	3390	23.45	20230314	4720	-11.33	20230713	3390	23.45	20230314	1.98	N	054540	500	75 억		188522	N	N	0	N	00	N
109	20231211	130511	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	15	2	0.36	70727270	16951	74.64	4165	4190	4155	5410	2920	4165	4172.72	1.45	2048	1878	4185	4175	4155	4145	4125	4180	4150	75	1245	500	2990	5	1	13000000	543	-6.60	0.81	12	0.13	-633.00	5140.00	4720	20230713	-11.44	3390	20230314	23.30	4720	-11.44	20230713	3390	23.30	20230314	4720	-11.44	20230713	3390	23.30	20230314	1.98	N	054540	500	75 억		188522	N	N	0	N	00	N
110	20231211	120511	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	15	2	0.36	67647630	16214	71.40	4165	4190	4155	5410	2920	4165	4172.44	1.45	2048	1791	4185	4175	4155	4145	4125	4180	4150	75	1245	500	2990	5	1	13000000	543	-6.60	0.81	12	0.12	-633.00	5140.00	4720	20230713	-11.44	3390	20230314	23.30	4720	-11.44	20230713	3390	23.30	20230314	4720	-11.44	20230713	3390	23.30	20230314	1.98	N	054540	500	75 억		188522	N	N	0	N	00	N
111	20231211	110509	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	15	2	0.36	61421375	14724	64.84	4165	4190	4155	5410	2920	4165	4171.78	1.45	2048	1640	4185	4175	4155	4145	4125	4180	4150	75	1245	500	2990	5	1	13000000	543	-6.60	0.81	12	0.11	-633.00	5140.00	4720	20230713	-11.44	3390	20230314	23.30	4720	-11.44	20230713	3390	23.30	20230314	4720	-11.44	20230713	3390	23.30	20230314	1.98	N	054540	500	75 억		188522	N	N	0	N	00	N
112	20231211	100508	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	5	2	0.12	39079755	9376	41.29	4165	4185	4155	5410	2920	4165	4168.27	1.45	2048	630	4185	4175	4155	4145	4125	4180	4150	75	1245	500	2990	5	1	13000000	542	-6.59	0.81	12	0.07	-633.00	5140.00	4720	20230713	-11.65	3390	20230314	23.01	4720	-11.65	20230713	3390	23.01	20230314	4720	-11.65	20230713	3390	23.01	20230314	1.98	N	054540	500	75 억		188522	N	N	0	N	00	N
113	20231211	090506	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	0	3	0.00	8581140	2061	9.08	4165	4165	4160	5410	2920	4165	4163.02	1.45	2048	-585	4185	4175	4155	4145	4125	4180	4150	75	1245	500	2990	5	1	13000000	541	-6.58	0.81	12	0.02	-633.00	5140.00	4720	20230713	-11.76	3390	20230314	22.86	4720	-11.76	20230713	3390	22.86	20230314	4720	-11.76	20230713	3390	22.86	20230314	1.98	N	054540	500	75 억		188522	N	N	0	N	00	N
114	20231208	160503	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	10	2	0.24	93413430	22489	90.43	4155	4165	4135	5400	2910	4155	4153.74	1.45	0	-1467	4195	4175	4135	4115	4075	4185	4125	75	1245	500	2990	5	1	13000000	541	-6.58	0.81	12	0.17	-633.00	5140.00	4720	20230713	-11.76	3390	20230314	22.86	4720	-11.76	20230713	3390	22.86	20230314	4720	-11.76	20230713	3390	22.86	20230314	1.97	N	054540	500	75 억		188522	N	N	0	N	00	N
115	20231208	150505	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-5	5	-0.12	63477635	15293	61.49	4155	4165	4135	5400	2910	4155	4150.76	1.45	0	-1576	4195	4175	4135	4115	4075	4185	4125	75	1245	500	2990	5	1	13000000	540	-6.56	0.81	12	0.12	-633.00	5140.00	4720	20230713	-12.08	3390	20230314	22.42	4720	-12.08	20230713	3390	22.42	20230314	4720	-12.08	20230713	3390	22.42	20230314	1.97	N	054540	500	75 억		188522	N	N	0	N	00	N
116	20231208	140504	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-5	5	-0.12	61621215	14846	59.69	4155	4165	4135	5400	2910	4155	4150.69	1.45	0	-1653	4195	4175	4135	4115	4075	4185	4125	75	1245	500	2990	5	1	13000000	540	-6.56	0.81	12	0.11	-633.00	5140.00	4720	20230713	-12.08	3390	20230314	22.42	4720	-12.08	20230713	3390	22.42	20230314	4720	-12.08	20230713	3390	22.42	20230314	1.97	N	054540	500	75 억		188522	N	N	0	N	00	N
117	20231208	130503	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	5	2	0.12	53177180	12808	51.50	4155	4165	4140	5400	2910	4155	4151.87	1.45	0	-1634	4195	4175	4135	4115	4075	4185	4125	75	1245	500	2990	5	1	13000000	541	-6.57	0.81	12	0.10	-633.00	5140.00	4720	20230713	-11.86	3390	20230314	22.71	4720	-11.86	20230713	3390	22.71	20230314	4720	-11.86	20230713	3390	22.71	20230314	1.97	N	054540	500	75 억		188522	N	N	0	N	00	N
118	20231208	120500	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-15	5	-0.36	43710200	10527	42.33	4155	4165	4140	5400	2910	4155	4152.20	1.45	0	-1874	4195	4175	4135	4115	4075	4185	4125	75	1245	500	2990	5	1	13000000	538	-6.54	0.81	12	0.08	-633.00	5140.00	4720	20230713	-12.29	3390	20230314	22.12	4720	-12.29	20230713	3390	22.12	20230314	4720	-12.29	20230713	3390	22.12	20230314	1.97	N	054540	500	75 억		188522	N	N	0	N	00	N
119	20231208	110459	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-5	5	-0.12	31442260	7568	30.43	4155	4165	4150	5400	2910	4155	4154.63	1.45	0	-1576	4195	4175	4135	4115	4075	4185	4125	75	1245	500	2990	5	1	13000000	540	-6.56	0.81	12	0.06	-633.00	5140.00	4720	20230713	-12.08	3390	20230314	22.42	4720	-12.08	20230713	3390	22.42	20230314	4720	-12.08	20230713	3390	22.42	20230314	1.97	N	054540	500	75 억		188522	N	N	0	N	00	N
120	20231208	100506	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	0	3	0.00	20111170	4839	19.46	4155	4165	4155	5400	2910	4155	4156.06	1.45	0	-1173	4195	4175	4135	4115	4075	4185	4125	75	1245	500	2990	5	1	13000000	540	-6.56	0.81	12	0.04	-633.00	5140.00	4720	20230713	-11.97	3390	20230314	22.57	4720	-11.97	20230713	3390	22.57	20230314	4720	-11.97	20230713	3390	22.57	20230314	1.97	N	054540	500	75 억		188522	N	N	0	N	00	N
121	20231208	090459	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	10	2	0.24	8967005	2158	8.68	4155	4165	4155	5400	2910	4155	4155.24	1.45	0	-926	4195	4175	4135	4115	4075	4185	4125	75	1245	500	2990	5	1	13000000	541	-6.58	0.81	12	0.02	-633.00	5140.00	4720	20230713	-11.76	3390	20230314	22.86	4720	-11.76	20230713	3390	22.86	20230314	4720	-11.76	20230713	3390	22.86	20230314	1.97	N	054540	500	75 억		188522	N	N	0	N	00	N
122	20231207	160500	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	15	2	0.36	102535555	24863	142.36	4140	4155	4095	5380	2900	4140	4124.00	1.47	0	-2040	4173	4156	4123	4106	4073	4165	4115	75	1240	500	2980	5	1	13000000	540	-6.56	0.81	12	0.19	-633.00	5140.00	4720	20230713	-11.97	3390	20230314	22.57	4720	-11.97	20230713	3390	22.57	20230314	4720	-11.97	20230713	3390	22.57	20230314	1.96	N	054540	500	75 억		190542	N	N	0	N	00	N
123	20231207	150501	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	5	2	0.12	97768980	23715	135.79	4140	4155	4095	5380	2900	4140	4122.66	1.47	0	-2054	4173	4156	4123	4106	4073	4165	4115	75	1240	500	2980	5	1	13000000	539	-6.55	0.81	12	0.18	-633.00	5140.00	4720	20230713	-12.18	3390	20230314	22.27	4720	-12.18	20230713	3390	22.27	20230314	4720	-12.18	20230713	3390	22.27	20230314	1.96	N	054540	500	75 억		190542	N	N	0	N	00	N
124	20231207	140459	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-5	5	-0.12	75957785	18451	105.65	4140	4150	4095	5380	2900	4140	4116.73	1.47	0	-2023	4173	4156	4123	4106	4073	4165	4115	75	1240	500	2980	5	1	13000000	538	-6.53	0.80	12	0.14	-633.00	5140.00	4720	20230713	-12.39	3390	20230314	21.98	4720	-12.39	20230713	3390	21.98	20230314	4720	-12.39	20230713	3390	21.98	20230314	1.96	N	054540	500	75 억		190542	N	N	0	N	00	N
125	20231207	130459	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-40	5	-0.97	71436085	17357	99.38	4140	4150	4095	5380	2900	4140	4115.69	1.47	0	-1862	4173	4156	4123	4106	4073	4165	4115	75	1240	500	2980	5	1	13000000	533	-6.48	0.80	12	0.13	-633.00	5140.00	4720	20230713	-13.14	3390	20230314	20.94	4720	-13.14	20230713	3390	20.94	20230314	4720	-13.14	20230713	3390	20.94	20230314	1.96	N	054540	500	75 억		190542	N	N	0	N	00	N
126	20231207	120501	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-30	5	-0.72	46676745	11324	64.84	4140	4150	4095	5380	2900	4140	4121.93	1.47	0	-3429	4173	4156	4123	4106	4073	4165	4115	75	1240	500	2980	5	1	13000000	534	-6.49	0.80	12	0.09	-633.00	5140.00	4720	20230713	-12.92	3390	20230314	21.24	4720	-12.92	20230713	3390	21.24	20230314	4720	-12.92	20230713	3390	21.24	20230314	1.96	N	054540	500	75 억		190542	N	N	0	N	00	N
127	20231207	110457	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-15	5	-0.36	41815305	10141	58.06	4140	4150	4095	5380	2900	4140	4123.39	1.47	0	-3322	4173	4156	4123	4106	4073	4165	4115	75	1240	500	2980	5	1	13000000	536	-6.52	0.80	12	0.08	-633.00	5140.00	4720	20230713	-12.61	3390	20230314	21.68	4720	-12.61	20230713	3390	21.68	20230314	4720	-12.61	20230713	3390	21.68	20230314	1.96	N	054540	500	75 억		190542	N	N	0	N	00	N
128	20231207	100457	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-5	5	-0.12	17301295	4182	23.95	4140	4150	4125	5380	2900	4140	4137.09	1.47	0	-1392	4173	4156	4123	4106	4073	4165	4115	75	1240	500	2980	5	1	13000000	538	-6.53	0.80	12	0.03	-633.00	5140.00	4720	20230713	-12.39	3390	20230314	21.98	4720	-12.39	20230713	3390	21.98	20230314	4720	-12.39	20230713	3390	21.98	20230314	1.96	N	054540	500	75 억		190542	N	N	0	N	00	N
129	20231207	090502	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-5	5	-0.12	2916100	705	4.04	4140	4140	4135	5380	2900	4140	4136.31	1.47	0	1	4173	4156	4123	4106	4073	4165	4115	75	1240	500	2980	5	1	13000000	538	-6.53	0.80	12	0.01	-633.00	5140.00	4720	20230713	-12.39	3390	20230314	21.98	4720	-12.39	20230713	3390	21.98	20230314	4720	-12.39	20230713	3390	21.98	20230314	1.96	N	054540	500	75 억		190542	N	N	0	N	00	N
130	20231206	160452	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	15	2	0.36	71953670	17454	54.06	4125	4140	4090	5360	2890	4125	4122.21	1.49	0	-2834	4185	4155	4115	4085	4045	4170	4100	75	1235	500	2970	5	1	13000000	538	-6.54	0.81	12	0.13	-633.00	5140.00	4720	20230713	-12.29	3390	20230314	22.12	4720	-12.29	20230713	3390	22.12	20230314	4720	-12.29	20230713	3390	22.12	20230314	1.96	N	054540	500	75 억		193122	N	N	0	N	00	N
131	20231206	150501	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	10	2	0.24	66765175	16199	50.17	4125	4140	4090	5360	2890	4125	4121.50	1.49	0	-2983	4185	4155	4115	4085	4045	4170	4100	75	1235	500	2970	5	1	13000000	538	-6.53	0.80	12	0.12	-633.00	5140.00	4720	20230713	-12.39	3390	20230314	21.98	4720	-12.39	20230713	3390	21.98	20230314	4720	-12.39	20230713	3390	21.98	20230314	1.96	N	054540	500	75 억		193122	N	N	0	N	00	N
132	20231206	140500	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	15	2	0.36	62950655	15275	47.31	4125	4140	4090	5360	2890	4125	4121.08	1.49	0	-3317	4185	4155	4115	4085	4045	4170	4100	75	1235	500	2970	5	1	13000000	538	-6.54	0.81	12	0.12	-633.00	5140.00	4720	20230713	-12.29	3390	20230314	22.12	4720	-12.29	20230713	3390	22.12	20230314	4720	-12.29	20230713	3390	22.12	20230314	1.96	N	054540	500	75 억		193122	N	N	0	N	00	N
133	20231206	130455	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-5	5	-0.12	47034035	11423	35.38	4125	4130	4090	5360	2890	4125	4117.28	1.49	0	-3344	4185	4155	4115	4085	4045	4170	4100	75	1235	500	2970	5	1	13000000	536	-6.51	0.80	12	0.09	-633.00	5140.00	4720	20230713	-12.71	3390	20230314	21.53	4720	-12.71	20230713	3390	21.53	20230314	4720	-12.71	20230713	3390	21.53	20230314	1.96	N	054540	500	75 억		193122	N	N	0	N	00	N
134	20231206	120451	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-10	5	-0.24	41046950	9970	30.88	4125	4130	4090	5360	2890	4125	4116.80	1.49	0	-3917	4185	4155	4115	4085	4045	4170	4100	75	1235	500	2970	5	1	13000000	535	-6.50	0.80	12	0.08	-633.00	5140.00	4720	20230713	-12.82	3390	20230314	21.39	4720	-12.82	20230713	3390	21.39	20230314	4720	-12.82	20230713	3390	21.39	20230314	1.96	N	054540	500	75 억		193122	N	N	0	N	00	N
135	20231206	110501	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-10	5	-0.24	40318595	9793	30.33	4125	4130	4090	5360	2890	4125	4116.83	1.49	0	-3939	4185	4155	4115	4085	4045	4170	4100	75	1235	500	2970	5	1	13000000	535	-6.50	0.80	12	0.08	-633.00	5140.00	4720	20230713	-12.82	3390	20230314	21.39	4720	-12.82	20230713	3390	21.39	20230314	4720	-12.82	20230713	3390	21.39	20230314	1.96	N	054540	500	75 억		193122	N	N	0	N	00	N
136	20231206	100457	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-25	5	-0.61	33748750	8197	25.39	4125	4130	4090	5360	2890	4125	4116.91	1.49	0	-3884	4185	4155	4115	4085	4045	4170	4100	75	1235	500	2970	5	1	13000000	533	-6.48	0.80	12	0.06	-633.00	5140.00	4720	20230713	-13.14	3390	20230314	20.94	4720	-13.14	20230713	3390	20.94	20230314	4720	-13.14	20230713	3390	20.94	20230314	1.96	N	054540	500	75 억		193122	N	N	0	N	00	N
137	20231206	090458	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	5	2	0.12	5239550	1270	3.93	4125	4130	4125	5360	2890	4125	4125.82	1.49	0	-71	4185	4155	4115	4085	4045	4170	4100	75	1235	500	2970	5	1	13000000	537	-6.52	0.80	12	0.01	-633.00	5140.00	4720	20230713	-12.50	3390	20230314	21.83	4720	-12.50	20230713	3390	21.83	20230314	4720	-12.50	20230713	3390	21.83	20230314	1.96	N	054540	500	75 억		193122	N	N	0	N	00	N
138	20231205	160459	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	10	2	0.24	123729625	30102	64.70	4115	4145	4075	5340	2885	4115	4110.35	1.53	0	-5300	4185	4150	4125	4090	4065	4137	4077	75	1225	500	2960	5	1	13000000	536	-6.52	0.80	12	0.23	-633.00	5140.00	4720	20230713	-12.61	3390	20230314	21.68	4720	-12.61	20230713	3390	21.68	20230314	4720	-12.61	20230713	3390	21.68	20230314	2.00	N	054540	500	75 억		198481	N	N	0	N	00	N
139	20231205	150457	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-25	5	-0.61	117462850	28580	61.43	4115	4145	4075	5340	2885	4115	4109.97	1.53	0	-5382	4185	4150	4125	4090	4065	4137	4077	75	1225	500	2960	5	1	13000000	532	-6.46	0.80	12	0.22	-633.00	5140.00	4720	20230713	-13.35	3390	20230314	20.65	4720	-13.35	20230713	3390	20.65	20230314	4720	-13.35	20230713	3390	20.65	20230314	2.00	N	054540	500	75 억		198481	N	N	0	N	00	N
140	20231205	140458	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	10	2	0.24	79303675	19266	41.41	4115	4145	4095	5340	2885	4115	4116.25	1.53	0	-4099	4185	4150	4125	4090	4065	4137	4077	75	1225	500	2960	5	1	13000000	536	-6.52	0.80	12	0.15	-633.00	5140.00	4720	20230713	-12.61	3390	20230314	21.68	4720	-12.61	20230713	3390	21.68	20230314	4720	-12.61	20230713	3390	21.68	20230314	2.00	N	054540	500	75 억		198481	N	N	0	N	00	N
141	20231205	130457	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	20	2	0.49	71271765	17318	37.22	4115	4145	4095	5340	2885	4115	4115.47	1.53	0	-3574	4185	4150	4125	4090	4065	4137	4077	75	1225	500	2960	5	1	13000000	538	-6.53	0.80	12	0.13	-633.00	5140.00	4720	20230713	-12.39	3390	20230314	21.98	4720	-12.39	20230713	3390	21.98	20230314	4720	-12.39	20230713	3390	21.98	20230314	2.00	N	054540	500	75 억		198481	N	N	0	N	00	N
142	20231205	120454	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	0	3	0.00	64531865	15684	33.71	4115	4145	4095	5340	2885	4115	4114.50	1.53	0	-3483	4185	4150	4125	4090	4065	4137	4077	75	1225	500	2960	5	1	13000000	535	-6.50	0.80	12	0.12	-633.00	5140.00	4720	20230713	-12.82	3390	20230314	21.39	4720	-12.82	20230713	3390	21.39	20230314	4720	-12.82	20230713	3390	21.39	20230314	2.00	N	054540	500	75 억		198481	N	N	0	N	00	N
143	20231205	110454	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-5	5	-0.12	50164195	12195	26.21	4115	4145	4095	5340	2885	4115	4113.51	1.53	0	-1588	4185	4150	4125	4090	4065	4137	4077	75	1225	500	2960	5	1	13000000	534	-6.49	0.80	12	0.09	-633.00	5140.00	4720	20230713	-12.92	3390	20230314	21.24	4720	-12.92	20230713	3390	21.24	20230314	4720	-12.92	20230713	3390	21.24	20230314	2.00	N	054540	500	75 억		198481	N	N	0	N	00	N
144	20231205	100455	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	0	3	0.00	32126120	7806	16.78	4115	4145	4095	5340	2885	4115	4115.57	1.53	0	457	4185	4150	4125	4090	4065	4137	4077	75	1225	500	2960	5	1	13000000	535	-6.50	0.80	12	0.06	-633.00	5140.00	4720	20230713	-12.82	3390	20230314	21.39	4720	-12.82	20230713	3390	21.39	20230314	4720	-12.82	20230713	3390	21.39	20230314	2.00	N	054540	500	75 억		198481	N	N	0	N	00	N
145	20231205	090452	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-20	5	-0.49	9997995	2436	5.24	4115	4115	4095	5340	2885	4115	4104.27	1.53	0	786	4185	4150	4125	4090	4065	4137	4077	75	1225	500	2960	5	1	13000000	532	-6.47	0.80	12	0.02	-633.00	5140.00	4720	20230713	-13.24	3390	20230314	20.80	4720	-13.24	20230713	3390	20.80	20230314	4720	-13.24	20230713	3390	20.80	20230314	2.00	N	054540	500	75 억		198481	N	N	0	N	00	N
146	20231204	160453	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-10	5	-0.24	191924820	46424	63.38	4125	4160	4100	5360	2890	4125	4134.28	1.48	0	5810	4211	4167	4091	4047	3971	4190	4070	75	1235	500	2970	5	1	13000000	535	-6.50	0.80	12	0.36	-633.00	5140.00	4720	20230713	-12.82	3390	20230314	21.39	4720	-12.82	20230713	3390	21.39	20230314	4720	-12.82	20230713	3390	21.39	20230314	1.95	N	054540	500	75 억		192803	N	N	0	N	00	N
147	20231204	150455	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	15	2	0.36	169521430	40988	55.96	4125	4160	4100	5360	2890	4125	4135.88	1.48	0	4638	4211	4167	4091	4047	3971	4190	4070	75	1235	500	2970	5	1	13000000	538	-6.54	0.81	12	0.32	-633.00	5140.00	4720	20230713	-12.29	3390	20230314	22.12	4720	-12.29	20230713	3390	22.12	20230314	4720	-12.29	20230713	3390	22.12	20230314	1.95	N	054540	500	75 억		192803	N	N	0	N	00	N
148	20231204	140452	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	15	2	0.36	136386000	32979	45.02	4125	4160	4100	5360	2890	4125	4135.54	1.48	0	2841	4211	4167	4091	4047	3971	4190	4070	75	1235	500	2970	5	1	13000000	538	-6.54	0.81	12	0.25	-633.00	5140.00	4720	20230713	-12.29	3390	20230314	22.12	4720	-12.29	20230713	3390	22.12	20230314	4720	-12.29	20230713	3390	22.12	20230314	1.95	N	054540	500	75 억		192803	N	N	0	N	00	N
149	20231204	130451	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	25	2	0.61	121071410	29282	39.98	4125	4160	4100	5360	2890	4125	4134.67	1.48	0	2899	4211	4167	4091	4047	3971	4190	4070	75	1235	500	2970	5	1	13000000	540	-6.56	0.81	12	0.23	-633.00	5140.00	4720	20230713	-12.08	3390	20230314	22.42	4720	-12.08	20230713	3390	22.42	20230314	4720	-12.08	20230713	3390	22.42	20230314	1.95	N	054540	500	75 억		192803	N	N	0	N	00	N
150	20231204	120450	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	25	2	0.61	103788305	25110	34.28	4125	4160	4100	5360	2890	4125	4133.35	1.48	0	2893	4211	4167	4091	4047	3971	4190	4070	75	1235	500	2970	5	1	13000000	540	-6.56	0.81	12	0.19	-633.00	5140.00	4720	20230713	-12.08	3390	20230314	22.42	4720	-12.08	20230713	3390	22.42	20230314	4720	-12.08	20230713	3390	22.42	20230314	1.95	N	054540	500	75 억		192803	N	N	0	N	00	N
151	20231204	110453	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	20	2	0.48	91117245	22049	30.10	4125	4160	4100	5360	2890	4125	4132.49	1.48	0	3008	4211	4167	4091	4047	3971	4190	4070	75	1235	500	2970	5	1	13000000	539	-6.55	0.81	12	0.17	-633.00	5140.00	4720	20230713	-12.18	3390	20230314	22.27	4720	-12.18	20230713	3390	22.27	20230314	4720	-12.18	20230713	3390	22.27	20230314	1.95	N	054540	500	75 억		192803	N	N	0	N	00	N
152	20231204	100452	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	20	2	0.48	57861650	14032	19.16	4125	4145	4100	5360	2890	4125	4123.55	1.48	0	2211	4211	4167	4091	4047	3971	4190	4070	75	1235	500	2970	5	1	13000000	539	-6.55	0.81	12	0.11	-633.00	5140.00	4720	20230713	-12.18	3390	20230314	22.27	4720	-12.18	20230713	3390	22.27	20230314	4720	-12.18	20230713	3390	22.27	20230314	1.95	N	054540	500	75 억		192803	N	N	0	N	00	N
153	20231204	090451	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-15	5	-0.36	13743770	3333	4.55	4125	4130	4110	5360	2890	4125	4123.54	1.48	0	-114	4211	4167	4091	4047	3971	4190	4070	75	1235	500	2970	5	1	13000000	534	-6.49	0.80	12	0.03	-633.00	5140.00	4720	20230713	-12.92	3390	20230314	21.24	4720	-12.92	20230713	3390	21.24	20230314	4720	-12.92	20230713	3390	21.24	20230314	1.95	N	054540	500	75 억		192803	N	N	0	N	00	N
154	20231201	160452	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	55	2	1.35	297910155	73204	10.29	4105	4135	4015	5290	2850	4070	4069.59	1.32	0	21061	4870	4470	4270	3870	3670	4370	3770	75	1220	500	2930	5	1	13000000	536	-6.52	0.80	12	0.56	-633.00	5140.00	4720	20230713	-12.61	3390	20230314	21.68	4720	-12.61	20230713	3390	21.68	20230314	4720	-12.61	20230713	3390	21.68	20230314	1.94	N	054540	500	75 억		171197	N	N	0	N	00	N
155	20231201	150451	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	60	2	1.47	283360390	69678	9.80	4105	4130	4015	5290	2850	4070	4066.71	1.32	0	20336	4870	4470	4270	3870	3670	4370	3770	75	1220	500	2930	5	1	13000000	537	-6.52	0.80	12	0.54	-633.00	5140.00	4720	20230713	-12.50	3390	20230314	21.83	4720	-12.50	20230713	3390	21.83	20230314	4720	-12.50	20230713	3390	21.83	20230314	1.94	N	054540	500	75 억		171197	N	N	0	N	00	N
156	20231201	140451	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	35	2	0.86	252085410	62054	8.73	4105	4105	4015	5290	2850	4070	4062.35	1.32	0	18384	4870	4470	4270	3870	3670	4370	3770	75	1220	500	2930	5	1	13000000	534	-6.48	0.80	12	0.48	-633.00	5140.00	4720	20230713	-13.03	3390	20230314	21.09	4720	-13.03	20230713	3390	21.09	20230314	4720	-13.03	20230713	3390	21.09	20230314	1.94	N	054540	500	75 억		171197	N	N	0	N	00	N
157	20231201	130449	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	20	2	0.49	216169080	53283	7.49	4105	4105	4015	5290	2850	4070	4056.99	1.32	0	13977	4870	4470	4270	3870	3670	4370	3770	75	1220	500	2930	5	1	13000000	532	-6.46	0.80	12	0.41	-633.00	5140.00	4720	20230713	-13.35	3390	20230314	20.65	4720	-13.35	20230713	3390	20.65	20230314	4720	-13.35	20230713	3390	20.65	20230314	1.94	N	054540	500	75 억		171197	N	N	0	N	00	N
158	20231201	120454	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	10	2	0.25	194743580	48053	6.76	4105	4105	4015	5290	2850	4070	4052.66	1.32	0	11713	4870	4470	4270	3870	3670	4370	3770	75	1220	500	2930	5	1	13000000	530	-6.45	0.79	12	0.37	-633.00	5140.00	4720	20230713	-13.56	3390	20230314	20.35	4720	-13.56	20230713	3390	20.35	20230314	4720	-13.56	20230713	3390	20.35	20230314	1.94	N	054540	500	75 억		171197	N	N	0	N	00	N
159	20231201	110453	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	5	2	0.12	163067470	40280	5.66	4105	4105	4015	5290	2850	4070	4048.32	1.32	0	7763	4870	4470	4270	3870	3670	4370	3770	75	1220	500	2930	5	1	13000000	530	-6.44	0.79	12	0.31	-633.00	5140.00	4720	20230713	-13.67	3390	20230314	20.21	4720	-13.67	20230713	3390	20.21	20230314	4720	-13.67	20230713	3390	20.21	20230314	1.94	N	054540	500	75 억		171197	N	N	0	N	00	N
160	20231201	100455	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-15	5	-0.37	132903975	32847	4.62	4105	4105	4015	5290	2850	4070	4046.11	1.32	0	4525	4870	4470	4270	3870	3670	4370	3770	75	1220	500	2930	5	1	13000000	527	-6.41	0.79	12	0.25	-633.00	5140.00	4720	20230713	-14.09	3390	20230314	19.62	4720	-14.09	20230713	3390	19.62	20230314	4720	-14.09	20230713	3390	19.62	20230314	1.94	N	054540	500	75 억		171197	N	N	0	N	00	N
161	20231201	090449	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-45	5	-1.11	49387290	12204	1.72	4105	4105	4020	5290	2850	4070	4046.71	1.32	0	282	4870	4470	4270	3870	3670	4370	3770	75	1220	500	2930	5	1	13000000	523	-6.36	0.78	12	0.09	-633.00	5140.00	4720	20230713	-14.72	3390	20230314	18.73	4720	-14.72	20230713	3390	18.73	20230314	4720	-14.72	20230713	3390	18.73	20230314	1.94	N	054540	500	75 억		171197	N	N	0	N	00	N