KissMeData/039240/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	160510	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3125	10	2	0.32	300045390	96202	33.97	3120	3130	3100	4045	2185	3115	3118.90	1.58	-3472	-3481	3221	3167	3131	3077	3041	3150	3060	27	930	100	2180	5	1	26979604	843	8.73	0.81	12	0.36	358.00	3837.00	3880	20230518	-19.46	2725	20230103	14.68	3880	-19.46	20230518	2725	14.68	20230103	3880	-19.46	20230518	2725	14.68	20230103	2.49	N	039240	100	26 억		425579	N	N	0	N	00	N
3	20231229	150507	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3125	10	2	0.32	300045390	96202	33.97	3120	3130	3100	4045	2185	3115	3118.90	1.58	-3472	-3481	3221	3167	3131	3077	3041	3150	3060	27	930	100	2180	5	1	26979604	843	8.73	0.81	12	0.36	358.00	3837.00	3880	20230518	-19.46	2725	20230103	14.68	3880	-19.46	20230518	2725	14.68	20230103	3880	-19.46	20230518	2725	14.68	20230103	2.49	N	039240	100	26 억		425579	N	N	0	N	00	N
4	20231229	140508	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3125	10	2	0.32	300045390	96202	33.97	3120	3130	3100	4045	2185	3115	3118.90	1.58	-3472	-3481	3221	3167	3131	3077	3041	3150	3060	27	930	100	2180	5	1	26979604	843	8.73	0.81	12	0.36	358.00	3837.00	3880	20230518	-19.46	2725	20230103	14.68	3880	-19.46	20230518	2725	14.68	20230103	3880	-19.46	20230518	2725	14.68	20230103	2.49	N	039240	100	26 억		425579	N	N	0	N	00	N
5	20231229	130507	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3125	10	2	0.32	300045390	96202	33.97	3120	3130	3100	4045	2185	3115	3118.90	1.58	-3472	-3481	3221	3167	3131	3077	3041	3150	3060	27	930	100	2180	5	1	26979604	843	8.73	0.81	12	0.36	358.00	3837.00	3880	20230518	-19.46	2725	20230103	14.68	3880	-19.46	20230518	2725	14.68	20230103	3880	-19.46	20230518	2725	14.68	20230103	2.49	N	039240	100	26 억		425579	N	N	0	N	00	N
6	20231229	120508	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3125	10	2	0.32	300045390	96202	33.97	3120	3130	3100	4045	2185	3115	3118.90	1.58	-3472	-3481	3221	3167	3131	3077	3041	3150	3060	27	930	100	2180	5	1	26979604	843	8.73	0.81	12	0.36	358.00	3837.00	3880	20230518	-19.46	2725	20230103	14.68	3880	-19.46	20230518	2725	14.68	20230103	3880	-19.46	20230518	2725	14.68	20230103	2.49	N	039240	100	26 억		425579	N	N	0	N	00	N
7	20231229	110448	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3125	10	2	0.32	300045390	96202	33.97	3120	3130	3100	4045	2185	3115	3118.90	1.58	-3472	-3481	3221	3167	3131	3077	3041	3150	3060	27	930	100	2180	5	1	26979604	843	8.73	0.81	12	0.36	358.00	3837.00	3880	20230518	-19.46	2725	20230103	14.68	3880	-19.46	20230518	2725	14.68	20230103	3880	-19.46	20230518	2725	14.68	20230103	2.49	N	039240	100	26 억		425579	N	N	0	N	00	N
8	20231229	100452	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3125	10	2	0.32	300045390	96202	33.97	3120	3130	3100	4045	2185	3115	3118.90	1.58	-3472	-3481	3221	3167	3131	3077	3041	3150	3060	27	930	100	2180	5	1	26979604	843	8.73	0.81	12	0.36	358.00	3837.00	3880	20230518	-19.46	2725	20230103	14.68	3880	-19.46	20230518	2725	14.68	20230103	3880	-19.46	20230518	2725	14.68	20230103	2.49	N	039240	100	26 억		425579	N	N	0	N	00	N
9	20231229	090452	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3125	10	2	0.32	300045390	96202	33.97	3120	3130	3100	4045	2185	3115	3118.90	1.58	-3472	-3481	3221	3167	3131	3077	3041	3150	3060	27	930	100	2180	5	1	26979604	843	8.73	0.81	12	0.36	358.00	3837.00	3880	20230518	-19.46	2725	20230103	14.68	3880	-19.46	20230518	2725	14.68	20230103	3880	-19.46	20230518	2725	14.68	20230103	2.49	N	039240	100	26 억		425579	N	N	0	N	00	N
10	20231228	160447	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3125	10	2	0.32	299245970	95946	33.88	3120	3130	3100	4045	2185	3115	3118.90	1.59	0	-3481	3221	3167	3131	3077	3041	3150	3060	27	930	100	2180	5	1	26979604	843	8.73	0.81	12	0.36	358.00	3837.00	3880	20230518	-19.46	2725	20230103	14.68	3880	-19.46	20230518	2725	14.68	20230103	3880	-19.46	20230518	2725	14.68	20230103	2.49	N	039240	100	26 억		429051	N	N	0	N	00	N
11	20231228	150452	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3125	10	2	0.32	280445560	89928	31.75	3120	3130	3100	4045	2185	3115	3118.56	1.59	0	-3353	3221	3167	3131	3077	3041	3150	3060	27	930	100	2180	5	1	26979604	843	8.73	0.81	12	0.33	358.00	3837.00	3880	20230518	-19.46	2725	20230103	14.68	3880	-19.46	20230518	2725	14.68	20230103	3880	-19.46	20230518	2725	14.68	20230103	2.49	N	039240	100	26 억		429051	N	N	0	N	00	N
12	20231228	140447	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3125	10	2	0.32	250404625	80301	28.35	3120	3130	3100	4045	2185	3115	3118.33	1.59	0	-1839	3221	3167	3131	3077	3041	3150	3060	27	930	100	2180	5	1	26979604	843	8.73	0.81	12	0.30	358.00	3837.00	3880	20230518	-19.46	2725	20230103	14.68	3880	-19.46	20230518	2725	14.68	20230103	3880	-19.46	20230518	2725	14.68	20230103	2.49	N	039240	100	26 억		429051	N	N	0	N	00	N
13	20231228	130448	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3125	10	2	0.32	230774540	74003	26.13	3120	3130	3100	4045	2185	3115	3118.45	1.59	0	-2709	3221	3167	3131	3077	3041	3150	3060	27	930	100	2180	5	1	26979604	843	8.73	0.81	12	0.27	358.00	3837.00	3880	20230518	-19.46	2725	20230103	14.68	3880	-19.46	20230518	2725	14.68	20230103	3880	-19.46	20230518	2725	14.68	20230103	2.49	N	039240	100	26 억		429051	N	N	0	N	00	N
14	20231228	120450	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3125	10	2	0.32	150294540	48243	17.03	3120	3130	3100	4045	2185	3115	3115.36	1.59	0	-2903	3221	3167	3131	3077	3041	3150	3060	27	930	100	2180	5	1	26979604	843	8.73	0.81	12	0.18	358.00	3837.00	3880	20230518	-19.46	2725	20230103	14.68	3880	-19.46	20230518	2725	14.68	20230103	3880	-19.46	20230518	2725	14.68	20230103	2.49	N	039240	100	26 억		429051	N	N	0	N	00	N
15	20231228	110449	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3125	10	2	0.32	97718090	31412	11.09	3120	3130	3100	4045	2185	3115	3110.85	1.59	0	-576	3221	3167	3131	3077	3041	3150	3060	27	930	100	2180	5	1	26979604	843	8.73	0.81	12	0.12	358.00	3837.00	3880	20230518	-19.46	2725	20230103	14.68	3880	-19.46	20230518	2725	14.68	20230103	3880	-19.46	20230518	2725	14.68	20230103	2.49	N	039240	100	26 억		429051	N	N	0	N	00	N
16	20231228	100447	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3120	5	2	0.16	30062510	9646	3.41	3120	3130	3110	4045	2185	3115	3116.58	1.59	0	-2830	3221	3167	3131	3077	3041	3150	3060	27	930	100	2180	5	1	26979604	842	8.72	0.81	12	0.04	358.00	3837.00	3880	20230518	-19.59	2725	20230103	14.50	3880	-19.59	20230518	2725	14.50	20230103	3880	-19.59	20230518	2725	14.50	20230103	2.49	N	039240	100	26 억		429051	N	N	0	N	00	N
17	20231228	090447	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3125	10	2	0.32	10805535	3463	1.22	3120	3130	3110	4045	2185	3115	3120.28	1.59	0	-2666	3221	3167	3131	3077	3041	3150	3060	27	930	100	2180	5	1	26979604	843	8.73	0.81	12	0.01	358.00	3837.00	3880	20230518	-19.46	2725	20230103	14.68	3880	-19.46	20230518	2725	14.68	20230103	3880	-19.46	20230518	2725	14.68	20230103	2.49	N	039240	100	26 억		429051	N	N	0	N	00	N
18	20231227	160445	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3115	-115	5	-3.56	883461905	283135	183.17	3160	3185	3095	4195	2265	3230	3120.30	1.92	0	-90123	3276	3252	3221	3197	3166	3265	3210	27	965	100	2260	5	1	26979604	840	8.70	0.81	12	1.05	358.00	3837.00	3880	20230518	-19.72	2725	20230103	14.31	3880	-19.72	20230518	2725	14.31	20230103	3880	-19.72	20230518	2725	14.31	20230103	2.39	N	039240	100	26 억		519172	N	N	0	N	00	N
19	20231227	150451	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3100	-130	5	-4.02	815196325	261158	168.95	3160	3185	3095	4195	2265	3230	3121.47	1.92	0	-83125	3276	3252	3221	3197	3166	3265	3210	27	965	100	2260	5	1	26979604	836	8.66	0.81	12	0.97	358.00	3837.00	3880	20230518	-20.10	2725	20230103	13.76	3880	-20.10	20230518	2725	13.76	20230103	3880	-20.10	20230518	2725	13.76	20230103	2.39	N	039240	100	26 억		519172	N	N	0	N	00	N
20	20231227	140449	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3100	-130	5	-4.02	647111195	206976	133.90	3160	3185	3095	4195	2265	3230	3126.50	1.92	0	-67709	3276	3252	3221	3197	3166	3265	3210	27	965	100	2260	5	1	26979604	836	8.66	0.81	12	0.77	358.00	3837.00	3880	20230518	-20.10	2725	20230103	13.76	3880	-20.10	20230518	2725	13.76	20230103	3880	-20.10	20230518	2725	13.76	20230103	2.39	N	039240	100	26 억		519172	N	N	0	N	00	N
21	20231227	130445	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3105	-125	5	-3.87	616088255	196985	127.44	3160	3185	3095	4195	2265	3230	3127.59	1.92	0	-61522	3276	3252	3221	3197	3166	3265	3210	27	965	100	2260	5	1	26979604	838	8.67	0.81	12	0.73	358.00	3837.00	3880	20230518	-19.97	2725	20230103	13.94	3880	-19.97	20230518	2725	13.94	20230103	3880	-19.97	20230518	2725	13.94	20230103	2.39	N	039240	100	26 억		519172	N	N	0	N	00	N
22	20231227	120445	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3110	-120	5	-3.72	513645125	163979	106.08	3160	3185	3100	4195	2265	3230	3132.38	1.92	0	-46397	3276	3252	3221	3197	3166	3265	3210	27	965	100	2260	5	1	26979604	839	8.69	0.81	12	0.61	358.00	3837.00	3880	20230518	-19.85	2725	20230103	14.13	3880	-19.85	20230518	2725	14.13	20230103	3880	-19.85	20230518	2725	14.13	20230103	2.39	N	039240	100	26 억		519172	N	N	0	N	00	N
23	20231227	110448	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3125	-105	5	-3.25	372938650	118712	76.80	3160	3185	3120	4195	2265	3230	3141.54	1.92	0	-18084	3276	3252	3221	3197	3166	3265	3210	27	965	100	2260	5	1	26979604	843	8.73	0.81	12	0.44	358.00	3837.00	3880	20230518	-19.46	2725	20230103	14.68	3880	-19.46	20230518	2725	14.68	20230103	3880	-19.46	20230518	2725	14.68	20230103	2.39	N	039240	100	26 억		519172	N	N	0	N	00	N
24	20231227	100449	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3130	-100	5	-3.10	280306310	89050	57.61	3160	3185	3120	4195	2265	3230	3147.74	1.92	0	-1193	3276	3252	3221	3197	3166	3265	3210	27	965	100	2260	5	1	26979604	844	8.74	0.82	12	0.33	358.00	3837.00	3880	20230518	-19.33	2725	20230103	14.86	3880	-19.33	20230518	2725	14.86	20230103	3880	-19.33	20230518	2725	14.86	20230103	2.39	N	039240	100	26 억		519172	N	N	0	N	00	N
25	20231227	090449	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3175	-55	5	-1.70	106211060	33691	21.80	3160	3185	3135	4195	2265	3230	3152.51	1.92	0	19040	3276	3252	3221	3197	3166	3265	3210	27	965	100	2260	5	1	26979604	857	8.87	0.83	12	0.12	358.00	3837.00	3880	20230518	-18.17	2725	20230103	16.51	3880	-18.17	20230518	2725	16.51	20230103	3880	-18.17	20230518	2725	16.51	20230103	2.39	N	039240	100	26 억		519172	N	N	0	N	00	N
26	20231226	160450	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3230	30	2	0.94	497362195	154506	153.97	3215	3245	3190	4160	2240	3200	3219.04	1.84	0	20342	3230	3215	3190	3175	3150	3222	3182	27	960	100	2240	5	1	26979604	871	9.02	0.84	12	0.57	358.00	3837.00	3880	20230518	-16.75	2725	20230103	18.53	3880	-16.75	20230518	2725	18.53	20230103	3880	-16.75	20230518	2725	18.53	20230103	2.33	N	039240	100	26 억		495463	N	N	0	N	00	N
27	20231226	150447	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3235	35	2	1.09	428105360	133140	132.67	3215	3245	3190	4160	2240	3200	3215.45	1.84	0	19922	3230	3215	3190	3175	3150	3222	3182	27	960	100	2240	5	1	26979604	873	9.04	0.84	12	0.49	358.00	3837.00	3880	20230518	-16.62	2725	20230103	18.72	3880	-16.62	20230518	2725	18.72	20230103	3880	-16.62	20230518	2725	18.72	20230103	2.33	N	039240	100	26 억		495463	N	N	0	N	00	N
28	20231226	140449	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3210	10	2	0.31	300301475	93470	93.14	3215	3230	3190	4160	2240	3200	3212.81	1.84	0	12550	3230	3215	3190	3175	3150	3222	3182	27	960	100	2240	5	1	26979604	866	8.97	0.84	12	0.35	358.00	3837.00	3880	20230518	-17.27	2725	20230103	17.80	3880	-17.27	20230518	2725	17.80	20230103	3880	-17.27	20230518	2725	17.80	20230103	2.33	N	039240	100	26 억		495463	N	N	0	N	00	N
29	20231226	130449	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3215	15	2	0.47	276382560	86034	85.73	3215	3230	3190	4160	2240	3200	3212.48	1.84	0	12050	3230	3215	3190	3175	3150	3222	3182	27	960	100	2240	5	1	26979604	867	8.98	0.84	12	0.32	358.00	3837.00	3880	20230518	-17.14	2725	20230103	17.98	3880	-17.14	20230518	2725	17.98	20230103	3880	-17.14	20230518	2725	17.98	20230103	2.33	N	039240	100	26 억		495463	N	N	0	N	00	N
30	20231226	120447	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3215	15	2	0.47	240320790	74804	74.54	3215	3230	3190	4160	2240	3200	3212.67	1.84	0	10475	3230	3215	3190	3175	3150	3222	3182	27	960	100	2240	5	1	26979604	867	8.98	0.84	12	0.28	358.00	3837.00	3880	20230518	-17.14	2725	20230103	17.98	3880	-17.14	20230518	2725	17.98	20230103	3880	-17.14	20230518	2725	17.98	20230103	2.33	N	039240	100	26 억		495463	N	N	0	N	00	N
31	20231226	110451	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3220	20	2	0.62	187720525	58478	58.27	3215	3225	3190	4160	2240	3200	3210.11	1.84	0	7788	3230	3215	3190	3175	3150	3222	3182	27	960	100	2240	5	1	26979604	869	8.99	0.84	12	0.22	358.00	3837.00	3880	20230518	-17.01	2725	20230103	18.17	3880	-17.01	20230518	2725	18.17	20230103	3880	-17.01	20230518	2725	18.17	20230103	2.33	N	039240	100	26 억		495463	N	N	0	N	00	N
32	20231226	100448	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3205	5	2	0.16	64268850	20063	19.99	3215	3215	3190	4160	2240	3200	3203.35	1.84	0	-5417	3230	3215	3190	3175	3150	3222	3182	27	960	100	2240	5	1	26979604	865	8.95	0.84	12	0.07	358.00	3837.00	3880	20230518	-17.40	2725	20230103	17.61	3880	-17.40	20230518	2725	17.61	20230103	3880	-17.40	20230518	2725	17.61	20230103	2.33	N	039240	100	26 억		495463	N	N	0	N	00	N
33	20231226	090449	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3190	-10	5	-0.31	12951440	4036	4.02	3215	3215	3190	4160	2240	3200	3208.98	1.84	0	-2473	3230	3215	3190	3175	3150	3222	3182	27	960	100	2240	5	1	26979604	861	8.91	0.83	12	0.01	358.00	3837.00	3880	20230518	-17.78	2725	20230103	17.06	3880	-17.78	20230518	2725	17.06	20230103	3880	-17.78	20230518	2725	17.06	20230103	2.33	N	039240	100	26 억		495463	N	N	0	N	00	N
34	20231222	160443	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3200	15	2	0.47	311063630	97787	150.87	3185	3205	3165	4140	2230	3185	3181.03	1.82	0	3241	3218	3201	3188	3171	3158	3195	3165	27	955	100	2220	5	1	26979604	863	8.94	0.83	12	0.36	358.00	3837.00	3880	20230518	-17.53	2725	20230103	17.43	3880	-17.53	20230518	2725	17.43	20230103	3880	-17.53	20230518	2725	17.43	20230103	2.36	N	039240	100	26 억		492222	N	N	0	N	00	N
35	20231222	150442	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3185	0	3	0.00	298186515	93757	144.65	3185	3205	3165	4140	2230	3185	3180.42	1.82	0	3243	3218	3201	3188	3171	3158	3195	3165	27	955	100	2220	5	1	26979604	859	8.90	0.83	12	0.35	358.00	3837.00	3880	20230518	-17.91	2725	20230103	16.88	3880	-17.91	20230518	2725	16.88	20230103	3880	-17.91	20230518	2725	16.88	20230103	2.36	N	039240	100	26 억		492222	N	N	0	N	00	N
36	20231222	140440	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3185	0	3	0.00	263003765	82722	127.63	3185	3205	3165	4140	2230	3185	3179.37	1.82	0	-405	3218	3201	3188	3171	3158	3195	3165	27	955	100	2220	5	1	26979604	859	8.90	0.83	12	0.31	358.00	3837.00	3880	20230518	-17.91	2725	20230103	16.88	3880	-17.91	20230518	2725	16.88	20230103	3880	-17.91	20230518	2725	16.88	20230103	2.36	N	039240	100	26 억		492222	N	N	0	N	00	N
37	20231222	130439	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3185	0	3	0.00	224270630	70547	108.84	3185	3205	3165	4140	2230	3185	3179.02	1.82	0	-695	3218	3201	3188	3171	3158	3195	3165	27	955	100	2220	5	1	26979604	859	8.90	0.83	12	0.26	358.00	3837.00	3880	20230518	-17.91	2725	20230103	16.88	3880	-17.91	20230518	2725	16.88	20230103	3880	-17.91	20230518	2725	16.88	20230103	2.36	N	039240	100	26 억		492222	N	N	0	N	00	N
38	20231222	120439	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3185	0	3	0.00	218642735	68780	106.12	3185	3205	3165	4140	2230	3185	3178.87	1.82	0	-695	3218	3201	3188	3171	3158	3195	3165	27	955	100	2220	5	1	26979604	859	8.90	0.83	12	0.25	358.00	3837.00	3880	20230518	-17.91	2725	20230103	16.88	3880	-17.91	20230518	2725	16.88	20230103	3880	-17.91	20230518	2725	16.88	20230103	2.36	N	039240	100	26 억		492222	N	N	0	N	00	N
39	20231222	110441	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3185	0	3	0.00	133867370	42136	65.01	3185	3205	3165	4140	2230	3185	3177.03	1.82	0	-14698	3218	3201	3188	3171	3158	3195	3165	27	955	100	2220	5	1	26979604	859	8.90	0.83	12	0.16	358.00	3837.00	3880	20230518	-17.91	2725	20230103	16.88	3880	-17.91	20230518	2725	16.88	20230103	3880	-17.91	20230518	2725	16.88	20230103	2.36	N	039240	100	26 억		492222	N	N	0	N	00	N
40	20231222	100439	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3185	0	3	0.00	85376490	26900	41.50	3185	3205	3165	4140	2230	3185	3173.85	1.82	0	-15013	3218	3201	3188	3171	3158	3195	3165	27	955	100	2220	5	1	26979604	859	8.90	0.83	12	0.10	358.00	3837.00	3880	20230518	-17.91	2725	20230103	16.88	3880	-17.91	20230518	2725	16.88	20230103	3880	-17.91	20230518	2725	16.88	20230103	2.36	N	039240	100	26 억		492222	N	N	0	N	00	N
41	20231222	090439	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3180	-5	5	-0.16	5684990	1787	2.76	3185	3185	3175	4140	2230	3185	3181.30	1.82	0	-554	3218	3201	3188	3171	3158	3195	3165	27	955	100	2220	5	1	26979604	858	8.88	0.83	12	0.01	358.00	3837.00	3880	20230518	-18.04	2725	20230103	16.70	3880	-18.04	20230518	2725	16.70	20230103	3880	-18.04	20230518	2725	16.70	20230103	2.36	N	039240	100	26 억		492222	N	N	0	N	00	N
42	20231221	160437	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3185	-5	5	-0.16	205652435	64596	68.39	3205	3205	3175	4145	2235	3190	3183.67	1.84	0	-4902	3216	3202	3196	3182	3176	3200	3180	27	955	100	2230	5	1	26979604	859	8.90	0.83	12	0.24	358.00	3837.00	3880	20230518	-17.91	2725	20230103	16.88	3880	-17.91	20230518	2725	16.88	20230103	3880	-17.91	20230518	2725	16.88	20230103	2.31	N	039240	100	26 억		497126	N	N	0	N	00	N
43	20231221	150439	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3185	-5	5	-0.16	163411380	51315	54.33	3205	3205	3175	4145	2235	3190	3184.48	1.84	0	-4758	3216	3202	3196	3182	3176	3200	3180	27	955	100	2230	5	1	26979604	859	8.90	0.83	12	0.19	358.00	3837.00	3880	20230518	-17.91	2725	20230103	16.88	3880	-17.91	20230518	2725	16.88	20230103	3880	-17.91	20230518	2725	16.88	20230103	2.31	N	039240	100	26 억		497126	N	N	0	N	00	N
44	20231221	140437	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3185	-5	5	-0.16	150748125	47334	50.11	3205	3205	3175	4145	2235	3190	3184.77	1.84	0	-4755	3216	3202	3196	3182	3176	3200	3180	27	955	100	2230	5	1	26979604	859	8.90	0.83	12	0.18	358.00	3837.00	3880	20230518	-17.91	2725	20230103	16.88	3880	-17.91	20230518	2725	16.88	20230103	3880	-17.91	20230518	2725	16.88	20230103	2.31	N	039240	100	26 억		497126	N	N	0	N	00	N
45	20231221	130438	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3190	0	3	0.00	134065470	42094	44.57	3205	3205	3175	4145	2235	3190	3184.91	1.84	0	-4755	3216	3202	3196	3182	3176	3200	3180	27	955	100	2230	5	1	26979604	861	8.91	0.83	12	0.16	358.00	3837.00	3880	20230518	-17.78	2725	20230103	17.06	3880	-17.78	20230518	2725	17.06	20230103	3880	-17.78	20230518	2725	17.06	20230103	2.31	N	039240	100	26 억		497126	N	N	0	N	00	N
46	20231221	120439	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3195	5	2	0.16	130465325	40965	43.37	3205	3205	3175	4145	2235	3190	3184.80	1.84	0	-4354	3216	3202	3196	3182	3176	3200	3180	27	955	100	2230	5	1	26979604	862	8.92	0.83	12	0.15	358.00	3837.00	3880	20230518	-17.65	2725	20230103	17.25	3880	-17.65	20230518	2725	17.25	20230103	3880	-17.65	20230518	2725	17.25	20230103	2.31	N	039240	100	26 억		497126	N	N	0	N	00	N
47	20231221	110440	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3190	0	3	0.00	97130970	30487	32.28	3205	3205	3175	4145	2235	3190	3185.98	1.84	0	-4353	3216	3202	3196	3182	3176	3200	3180	27	955	100	2230	5	1	26979604	861	8.91	0.83	12	0.11	358.00	3837.00	3880	20230518	-17.78	2725	20230103	17.06	3880	-17.78	20230518	2725	17.06	20230103	3880	-17.78	20230518	2725	17.06	20230103	2.31	N	039240	100	26 억		497126	N	N	0	N	00	N
48	20231221	100436	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3190	0	3	0.00	43100065	13512	14.31	3205	3205	3185	4145	2235	3190	3189.76	1.84	0	-884	3216	3202	3196	3182	3176	3200	3180	27	955	100	2230	5	1	26979604	861	8.91	0.83	12	0.05	358.00	3837.00	3880	20230518	-17.78	2725	20230103	17.06	3880	-17.78	20230518	2725	17.06	20230103	3880	-17.78	20230518	2725	17.06	20230103	2.31	N	039240	100	26 억		497126	N	N	0	N	00	N
49	20231221	090438	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3200	10	2	0.31	6567705	2057	2.18	3205	3205	3190	4145	2235	3190	3192.86	1.84	0	-953	3216	3202	3196	3182	3176	3200	3180	27	955	100	2230	5	1	26979604	863	8.94	0.83	12	0.01	358.00	3837.00	3880	20230518	-17.53	2725	20230103	17.43	3880	-17.53	20230518	2725	17.43	20230103	3880	-17.53	20230518	2725	17.43	20230103	2.31	N	039240	100	26 억		497126	N	N	0	N	00	N
50	20231220	160438	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3190	-10	5	-0.31	301117645	94149	121.35	3200	3210	3190	4160	2240	3200	3198.33	1.83	0	4659	3263	3231	3198	3166	3133	3247	3182	27	960	100	2240	5	1	26979604	861	8.91	0.83	12	0.35	358.00	3837.00	3880	20230518	-17.78	2725	20230103	17.06	3880	-17.78	20230518	2725	17.06	20230103	3880	-17.78	20230518	2725	17.06	20230103	2.32	N	039240	100	26 억		492467	N	N	0	N	00	N
51	20231220	150502	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3200	0	3	0.00	285535080	89267	115.06	3200	3210	3190	4160	2240	3200	3198.66	1.83	0	3798	3263	3231	3198	3166	3133	3247	3182	27	960	100	2240	5	1	26979604	863	8.94	0.83	12	0.33	358.00	3837.00	3880	20230518	-17.53	2725	20230103	17.43	3880	-17.53	20230518	2725	17.43	20230103	3880	-17.53	20230518	2725	17.43	20230103	2.32	N	039240	100	26 억		492467	N	N	0	N	00	N
52	20231220	140508	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3190	-10	5	-0.31	249390540	77970	100.50	3200	3210	3190	4160	2240	3200	3198.54	1.83	0	4637	3263	3231	3198	3166	3133	3247	3182	27	960	100	2240	5	1	26979604	861	8.91	0.83	12	0.29	358.00	3837.00	3880	20230518	-17.78	2725	20230103	17.06	3880	-17.78	20230518	2725	17.06	20230103	3880	-17.78	20230518	2725	17.06	20230103	2.32	N	039240	100	26 억		492467	N	N	0	N	00	N
53	20231220	130504	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3205	5	2	0.16	181717315	56813	73.23	3200	3210	3190	4160	2240	3200	3198.52	1.83	0	3494	3263	3231	3198	3166	3133	3247	3182	27	960	100	2240	5	1	26979604	865	8.95	0.84	12	0.21	358.00	3837.00	3880	20230518	-17.40	2725	20230103	17.61	3880	-17.40	20230518	2725	17.61	20230103	3880	-17.40	20230518	2725	17.61	20230103	2.32	N	039240	100	26 억		492467	N	N	0	N	00	N
54	20231220	120437	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3200	0	3	0.00	122655160	38368	49.45	3200	3210	3190	4160	2240	3200	3196.81	1.83	0	767	3263	3231	3198	3166	3133	3247	3182	27	960	100	2240	5	1	26979604	863	8.94	0.83	12	0.14	358.00	3837.00	3880	20230518	-17.53	2725	20230103	17.43	3880	-17.53	20230518	2725	17.43	20230103	3880	-17.53	20230518	2725	17.43	20230103	2.32	N	039240	100	26 억		492467	N	N	0	N	00	N
55	20231220	110439	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3200	0	3	0.00	55635975	17406	22.44	3200	3210	3190	4160	2240	3200	3196.37	1.83	0	1373	3263	3231	3198	3166	3133	3247	3182	27	960	100	2240	5	1	26979604	863	8.94	0.83	12	0.06	358.00	3837.00	3880	20230518	-17.53	2725	20230103	17.43	3880	-17.53	20230518	2725	17.43	20230103	3880	-17.53	20230518	2725	17.43	20230103	2.32	N	039240	100	26 억		492467	N	N	0	N	00	N
56	20231220	100438	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3195	-5	5	-0.16	27015825	8453	10.90	3200	3210	3190	4160	2240	3200	3196.00	1.83	0	1318	3263	3231	3198	3166	3133	3247	3182	27	960	100	2240	5	1	26979604	862	8.92	0.83	12	0.03	358.00	3837.00	3880	20230518	-17.65	2725	20230103	17.25	3880	-17.65	20230518	2725	17.25	20230103	3880	-17.65	20230518	2725	17.25	20230103	2.32	N	039240	100	26 억		492467	N	N	0	N	00	N
57	20231220	090438	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3210	10	2	0.31	3288135	1028	1.33	3200	3210	3190	4160	2240	3200	3198.57	1.83	0	775	3263	3231	3198	3166	3133	3247	3182	27	960	100	2240	5	1	26979604	866	8.97	0.84	12	0.00	358.00	3837.00	3880	20230518	-17.27	2725	20230103	17.80	3880	-17.27	20230518	2725	17.80	20230103	3880	-17.27	20230518	2725	17.80	20230103	2.32	N	039240	100	26 억		492467	N	N	0	N	00	N
58	20231219	160437	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3200	10	2	0.31	240395535	75159	137.17	3165	3230	3165	4145	2235	3190	3198.49	1.80	0	7773	3210	3200	3185	3175	3160	3192	3167	27	955	100	2230	5	1	26979604	863	8.94	0.83	12	0.28	358.00	3837.00	3880	20230518	-17.53	2725	20230103	17.43	3880	-17.53	20230518	2725	17.43	20230103	3880	-17.53	20230518	2725	17.43	20230103	2.32	N	039240	100	26 억		484694	N	N	0	N	00	N
59	20231219	150439	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3190	0	3	0.00	233303230	72941	133.12	3165	3230	3165	4145	2235	3190	3198.52	1.80	0	7277	3210	3200	3185	3175	3160	3192	3167	27	955	100	2230	5	1	26979604	861	8.91	0.83	12	0.27	358.00	3837.00	3880	20230518	-17.78	2725	20230103	17.06	3880	-17.78	20230518	2725	17.06	20230103	3880	-17.78	20230518	2725	17.06	20230103	2.32	N	039240	100	26 억		484694	N	N	0	N	00	N
60	20231219	140437	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3200	10	2	0.31	212261080	66359	121.11	3165	3230	3165	4145	2235	3190	3198.68	1.80	0	7058	3210	3200	3185	3175	3160	3192	3167	27	955	100	2230	5	1	26979604	863	8.94	0.83	12	0.25	358.00	3837.00	3880	20230518	-17.53	2725	20230103	17.43	3880	-17.53	20230518	2725	17.43	20230103	3880	-17.53	20230518	2725	17.43	20230103	2.32	N	039240	100	26 억		484694	N	N	0	N	00	N
61	20231219	130439	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3205	15	2	0.47	208436185	65165	118.93	3165	3230	3165	4145	2235	3190	3198.59	1.80	0	6894	3210	3200	3185	3175	3160	3192	3167	27	955	100	2230	5	1	26979604	865	8.95	0.84	12	0.24	358.00	3837.00	3880	20230518	-17.40	2725	20230103	17.61	3880	-17.40	20230518	2725	17.61	20230103	3880	-17.40	20230518	2725	17.61	20230103	2.32	N	039240	100	26 억		484694	N	N	0	N	00	N
62	20231219	120439	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3210	20	2	0.63	193978075	60630	110.65	3165	3230	3165	4145	2235	3190	3199.37	1.80	0	6536	3210	3200	3185	3175	3160	3192	3167	27	955	100	2230	5	1	26979604	866	8.97	0.84	12	0.22	358.00	3837.00	3880	20230518	-17.27	2725	20230103	17.80	3880	-17.27	20230518	2725	17.80	20230103	3880	-17.27	20230518	2725	17.80	20230103	2.32	N	039240	100	26 억		484694	N	N	0	N	00	N
63	20231219	110439	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3205	15	2	0.47	164062770	51281	93.59	3165	3230	3165	4145	2235	3190	3199.29	1.80	0	5994	3210	3200	3185	3175	3160	3192	3167	27	955	100	2230	5	1	26979604	865	8.95	0.84	12	0.19	358.00	3837.00	3880	20230518	-17.40	2725	20230103	17.61	3880	-17.40	20230518	2725	17.61	20230103	3880	-17.40	20230518	2725	17.61	20230103	2.32	N	039240	100	26 억		484694	N	N	0	N	00	N
64	20231219	100436	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3215	25	2	0.78	115215140	36005	65.71	3165	3230	3165	4145	2235	3190	3199.98	1.80	0	1410	3210	3200	3185	3175	3160	3192	3167	27	955	100	2230	5	1	26979604	867	8.98	0.84	12	0.13	358.00	3837.00	3880	20230518	-17.14	2725	20230103	17.98	3880	-17.14	20230518	2725	17.98	20230103	3880	-17.14	20230518	2725	17.98	20230103	2.32	N	039240	100	26 억		484694	N	N	0	N	00	N
65	20231219	090437	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3180	-10	5	-0.31	9658570	3047	5.56	3165	3195	3165	4145	2235	3190	3169.86	1.80	0	128	3210	3200	3185	3175	3160	3192	3167	27	955	100	2230	5	1	26979604	858	8.88	0.83	12	0.01	358.00	3837.00	3880	20230518	-18.04	2725	20230103	16.70	3880	-18.04	20230518	2725	16.70	20230103	3880	-18.04	20230518	2725	16.70	20230103	2.32	N	039240	100	26 억		484694	N	N	0	N	00	N
66	20231218	160437	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3190	15	2	0.47	174174925	54791	76.93	3195	3195	3170	4125	2225	3175	3178.90	1.77	0	6540	3228	3201	3178	3151	3128	3215	3165	27	950	100	2220	5	1	26979604	861	8.91	0.83	12	0.20	358.00	3837.00	3880	20230518	-17.78	2725	20230103	17.06	3880	-17.78	20230518	2725	17.06	20230103	3880	-17.78	20230518	2725	17.06	20230103	2.29	N	039240	100	26 억		478165	N	N	0	N	00	N
67	20231218	150436	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3190	15	2	0.47	161854540	50924	71.50	3195	3195	3170	4125	2225	3175	3178.35	1.77	0	6493	3228	3201	3178	3151	3128	3215	3165	27	950	100	2220	5	1	26979604	861	8.91	0.83	12	0.19	358.00	3837.00	3880	20230518	-17.78	2725	20230103	17.06	3880	-17.78	20230518	2725	17.06	20230103	3880	-17.78	20230518	2725	17.06	20230103	2.29	N	039240	100	26 억		478165	N	N	0	N	00	N
68	20231218	140435	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3185	10	2	0.31	154952335	48759	68.46	3195	3195	3170	4125	2225	3175	3177.92	1.77	0	6463	3228	3201	3178	3151	3128	3215	3165	27	950	100	2220	5	1	26979604	859	8.90	0.83	12	0.18	358.00	3837.00	3880	20230518	-17.91	2725	20230103	16.88	3880	-17.91	20230518	2725	16.88	20230103	3880	-17.91	20230518	2725	16.88	20230103	2.29	N	039240	100	26 억		478165	N	N	0	N	00	N
69	20231218	130436	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3180	5	2	0.16	140619330	44258	62.14	3195	3195	3170	4125	2225	3175	3177.26	1.77	0	6368	3228	3201	3178	3151	3128	3215	3165	27	950	100	2220	5	1	26979604	858	8.88	0.83	12	0.16	358.00	3837.00	3880	20230518	-18.04	2725	20230103	16.70	3880	-18.04	20230518	2725	16.70	20230103	3880	-18.04	20230518	2725	16.70	20230103	2.29	N	039240	100	26 억		478165	N	N	0	N	00	N
70	20231218	120432	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3180	5	2	0.16	115260315	36271	50.93	3195	3195	3170	4125	2225	3175	3177.75	1.77	0	6368	3228	3201	3178	3151	3128	3215	3165	27	950	100	2220	5	1	26979604	858	8.88	0.83	12	0.13	358.00	3837.00	3880	20230518	-18.04	2725	20230103	16.70	3880	-18.04	20230518	2725	16.70	20230103	3880	-18.04	20230518	2725	16.70	20230103	2.29	N	039240	100	26 억		478165	N	N	0	N	00	N
71	20231218	110435	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3175	0	3	0.00	102301265	32190	45.20	3195	3195	3170	4125	2225	3175	3178.04	1.77	0	5425	3228	3201	3178	3151	3128	3215	3165	27	950	100	2220	5	1	26979604	857	8.87	0.83	12	0.12	358.00	3837.00	3880	20230518	-18.17	2725	20230103	16.51	3880	-18.17	20230518	2725	16.51	20230103	3880	-18.17	20230518	2725	16.51	20230103	2.29	N	039240	100	26 억		478165	N	N	0	N	00	N
72	20231218	100434	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3185	10	2	0.31	67387060	21196	29.76	3195	3195	3170	4125	2225	3175	3179.23	1.77	0	83	3228	3201	3178	3151	3128	3215	3165	27	950	100	2220	5	1	26979604	859	8.90	0.83	12	0.08	358.00	3837.00	3880	20230518	-17.91	2725	20230103	16.88	3880	-17.91	20230518	2725	16.88	20230103	3880	-17.91	20230518	2725	16.88	20230103	2.29	N	039240	100	26 억		478165	N	N	0	N	00	N
73	20231218	090431	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3195	20	2	0.63	4827810	1518	2.13	3195	3195	3180	4125	2225	3175	3180.38	1.77	0	-34	3228	3201	3178	3151	3128	3215	3165	27	950	100	2220	5	1	26979604	862	8.92	0.83	12	0.01	358.00	3837.00	3880	20230518	-17.65	2725	20230103	17.25	3880	-17.65	20230518	2725	17.25	20230103	3880	-17.65	20230518	2725	17.25	20230103	2.29	N	039240	100	26 억		478165	N	N	0	N	00	N
74	20231215	160432	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	5	2	0.16	225819565	71224	112.08	3170	3205	3155	4120	2220	3170	3170.55	1.74	0	7769	3213	3191	3173	3151	3133	3182	3142	27	950	100	2210	5	1	26979604	857	8.87	0.83	12	0.26	358.00	3837.00	3880	20230518	-18.17	2725	20230103	16.51	3880	-18.17	20230518	2725	16.51	20230103	3880	-18.17	20230518	2725	16.51	20230103	2.22	N	039240	100	26 억		470396	N	N	0	N	00	N
75	20231215	150435	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	10	2	0.32	221224905	69774	109.80	3170	3205	3155	4120	2220	3170	3170.59	1.74	0	7691	3213	3191	3173	3151	3133	3182	3142	27	950	100	2210	5	1	26979604	858	8.88	0.83	12	0.26	358.00	3837.00	3880	20230518	-18.04	2725	20230103	16.70	3880	-18.04	20230518	2725	16.70	20230103	3880	-18.04	20230518	2725	16.70	20230103	2.22	N	039240	100	26 억		470396	N	N	0	N	00	N
76	20231215	140435	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	35	2	1.10	189675990	59873	94.22	3170	3205	3155	4120	2220	3170	3167.97	1.74	0	10414	3213	3191	3173	3151	3133	3182	3142	27	950	100	2210	5	1	26979604	865	8.95	0.84	12	0.22	358.00	3837.00	3880	20230518	-17.40	2725	20230103	17.61	3880	-17.40	20230518	2725	17.61	20230103	3880	-17.40	20230518	2725	17.61	20230103	2.22	N	039240	100	26 억		470396	N	N	0	N	00	N
77	20231215	130432	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	5	2	0.16	141237555	44634	70.24	3170	3180	3155	4120	2220	3170	3164.35	1.74	0	11169	3213	3191	3173	3151	3133	3182	3142	27	950	100	2210	5	1	26979604	857	8.87	0.83	12	0.17	358.00	3837.00	3880	20230518	-18.17	2725	20230103	16.51	3880	-18.17	20230518	2725	16.51	20230103	3880	-18.17	20230518	2725	16.51	20230103	2.22	N	039240	100	26 억		470396	N	N	0	N	00	N
78	20231215	120432	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	0	3	0.00	123217455	38941	61.28	3170	3180	3155	4120	2220	3170	3164.21	1.74	0	11168	3213	3191	3173	3151	3133	3182	3142	27	950	100	2210	5	1	26979604	855	8.85	0.83	12	0.14	358.00	3837.00	3880	20230518	-18.30	2725	20230103	16.33	3880	-18.30	20230518	2725	16.33	20230103	3880	-18.30	20230518	2725	16.33	20230103	2.22	N	039240	100	26 억		470396	N	N	0	N	00	N
79	20231215	110431	57	100.00	KOSDAQ		금속	N	N	N	N		N	3165	-5	5	-0.16	112776955	35642	56.09	3170	3180	3155	4120	2220	3170	3164.16	1.74	0	11163	3213	3191	3173	3151	3133	3182	3142	27	950	100	2210	5	1	26979604	854	8.84	0.82	12	0.13	358.00	3837.00	3880	20230518	-18.43	2725	20230103	16.15	3880	-18.43	20230518	2725	16.15	20230103	3880	-18.43	20230518	2725	16.15	20230103	2.22	N	039240	100	26 억		470396	N	N	0	N	00	N
80	20231215	100434	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	5	2	0.16	57709275	18232	28.69	3170	3180	3155	4120	2220	3170	3165.27	1.74	0	6615	3213	3191	3173	3151	3133	3182	3142	27	950	100	2210	5	1	26979604	857	8.87	0.83	12	0.07	358.00	3837.00	3880	20230518	-18.17	2725	20230103	16.51	3880	-18.17	20230518	2725	16.51	20230103	3880	-18.17	20230518	2725	16.51	20230103	2.22	N	039240	100	26 억		470396	N	N	0	N	00	N
81	20231215	090433	57	100.00	KOSDAQ		금속	N	N	N	N		N	3165	-5	5	-0.16	20837420	6585	10.36	3170	3175	3160	4120	2220	3170	3164.38	1.74	0	5981	3213	3191	3173	3151	3133	3182	3142	27	950	100	2210	5	1	26979604	854	8.84	0.82	12	0.02	358.00	3837.00	3880	20230518	-18.43	2725	20230103	16.15	3880	-18.43	20230518	2725	16.15	20230103	3880	-18.43	20230518	2725	16.15	20230103	2.22	N	039240	100	26 억		470396	N	N	0	N	00	N
82	20231214	160430	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	-20	5	-0.63	199190530	62812	68.33	3180	3195	3155	4145	2235	3190	3171.22	1.75	0	-1356	3260	3225	3190	3155	3120	3207	3137	27	955	100	2230	5	1	26979604	855	8.85	0.83	12	0.23	358.00	3837.00	3880	20230518	-18.30	2725	20230103	16.33	3880	-18.30	20230518	2725	16.33	20230103	3880	-18.30	20230518	2725	16.33	20230103	2.19	N	039240	100	26 억		471764	N	N	0	N	00	N
83	20231214	150446	57	100.00	KOSDAQ		금속	N	N	N	N		N	3160	-30	5	-0.94	190359250	60020	65.30	3180	3195	3155	4145	2235	3190	3171.60	1.75	0	-1345	3260	3225	3190	3155	3120	3207	3137	27	955	100	2230	5	1	26979604	853	8.83	0.82	12	0.22	358.00	3837.00	3880	20230518	-18.56	2725	20230103	15.96	3880	-18.56	20230518	2725	15.96	20230103	3880	-18.56	20230518	2725	15.96	20230103	2.19	N	039240	100	26 억		471764	N	N	0	N	00	N
84	20231214	140441	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	-20	5	-0.63	170891465	53864	58.60	3180	3195	3155	4145	2235	3190	3172.65	1.75	0	-721	3260	3225	3190	3155	3120	3207	3137	27	955	100	2230	5	1	26979604	855	8.85	0.83	12	0.20	358.00	3837.00	3880	20230518	-18.30	2725	20230103	16.33	3880	-18.30	20230518	2725	16.33	20230103	3880	-18.30	20230518	2725	16.33	20230103	2.19	N	039240	100	26 억		471764	N	N	0	N	00	N
85	20231214	130440	57	100.00	KOSDAQ		금속	N	N	N	N		N	3160	-30	5	-0.94	139505925	43955	47.82	3180	3195	3155	4145	2235	3190	3173.84	1.75	0	-721	3260	3225	3190	3155	3120	3207	3137	27	955	100	2230	5	1	26979604	853	8.83	0.82	12	0.16	358.00	3837.00	3880	20230518	-18.56	2725	20230103	15.96	3880	-18.56	20230518	2725	15.96	20230103	3880	-18.56	20230518	2725	15.96	20230103	2.19	N	039240	100	26 억		471764	N	N	0	N	00	N
86	20231214	120450	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	-15	5	-0.47	125785390	39615	43.10	3180	3195	3155	4145	2235	3190	3175.20	1.75	0	-831	3260	3225	3190	3155	3120	3207	3137	27	955	100	2230	5	1	26979604	857	8.87	0.83	12	0.15	358.00	3837.00	3880	20230518	-18.17	2725	20230103	16.51	3880	-18.17	20230518	2725	16.51	20230103	3880	-18.17	20230518	2725	16.51	20230103	2.19	N	039240	100	26 억		471764	N	N	0	N	00	N
87	20231214	110431	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	-10	5	-0.31	94758705	29817	32.44	3180	3195	3170	4145	2235	3190	3178.01	1.75	0	-984	3260	3225	3190	3155	3120	3207	3137	27	955	100	2230	5	1	26979604	858	8.88	0.83	12	0.11	358.00	3837.00	3880	20230518	-18.04	2725	20230103	16.70	3880	-18.04	20230518	2725	16.70	20230103	3880	-18.04	20230518	2725	16.70	20230103	2.19	N	039240	100	26 억		471764	N	N	0	N	00	N
88	20231214	100427	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	-10	5	-0.31	39102225	12273	13.35	3180	3195	3175	4145	2235	3190	3186.04	1.75	0	2806	3260	3225	3190	3155	3120	3207	3137	27	955	100	2230	5	1	26979604	858	8.88	0.83	12	0.05	358.00	3837.00	3880	20230518	-18.04	2725	20230103	16.70	3880	-18.04	20230518	2725	16.70	20230103	3880	-18.04	20230518	2725	16.70	20230103	2.19	N	039240	100	26 억		471764	N	N	0	N	00	N
89	20231214	090414	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	-5	5	-0.16	2671085	838	0.91	3180	3195	3180	4145	2235	3190	3187.45	1.75	0	222	3260	3225	3190	3155	3120	3207	3137	27	955	100	2230	5	1	26979604	859	8.90	0.83	12	0.00	358.00	3837.00	3880	20230518	-17.91	2725	20230103	16.88	3880	-17.91	20230518	2725	16.88	20230103	3880	-17.91	20230518	2725	16.88	20230103	2.19	N	039240	100	26 억		471764	N	N	0	N	00	N
90	20231213	160429	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	-20	5	-0.62	290865750	91388	96.70	3225	3225	3155	4170	2250	3210	3182.76	1.73	0	6045	3270	3240	3215	3185	3160	3227	3172	27	960	100	2240	5	1	26979604	861	8.91	0.83	12	0.34	358.00	3837.00	3880	20230518	-17.78	2725	20230103	17.06	3880	-17.78	20230518	2725	17.06	20230103	3880	-17.78	20230518	2725	17.06	20230103	2.19	N	039240	100	26 억		465717	N	N	0	N	00	N
91	20231213	150439	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	-20	5	-0.62	283770430	89161	94.35	3225	3225	3155	4170	2250	3210	3182.67	1.73	0	6053	3270	3240	3215	3185	3160	3227	3172	27	960	100	2240	5	1	26979604	861	8.91	0.83	12	0.33	358.00	3837.00	3880	20230518	-17.78	2725	20230103	17.06	3880	-17.78	20230518	2725	17.06	20230103	3880	-17.78	20230518	2725	17.06	20230103	2.19	N	039240	100	26 억		465717	N	N	0	N	00	N
92	20231213	140440	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	-10	5	-0.31	262879515	82610	87.41	3225	3225	3155	4170	2250	3210	3182.18	1.73	0	6035	3270	3240	3215	3185	3160	3227	3172	27	960	100	2240	5	1	26979604	863	8.94	0.83	12	0.31	358.00	3837.00	3880	20230518	-17.53	2725	20230103	17.43	3880	-17.53	20230518	2725	17.43	20230103	3880	-17.53	20230518	2725	17.43	20230103	2.19	N	039240	100	26 억		465717	N	N	0	N	00	N
93	20231213	130438	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	-15	5	-0.47	245307880	77104	81.59	3225	3225	3155	4170	2250	3210	3181.52	1.73	0	5859	3270	3240	3215	3185	3160	3227	3172	27	960	100	2240	5	1	26979604	862	8.92	0.83	12	0.29	358.00	3837.00	3880	20230518	-17.65	2725	20230103	17.25	3880	-17.65	20230518	2725	17.25	20230103	3880	-17.65	20230518	2725	17.25	20230103	2.19	N	039240	100	26 억		465717	N	N	0	N	00	N
94	20231213	120438	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	-20	5	-0.62	212235770	66736	70.62	3225	3225	3155	4170	2250	3210	3180.23	1.73	0	7331	3270	3240	3215	3185	3160	3227	3172	27	960	100	2240	5	1	26979604	861	8.91	0.83	12	0.25	358.00	3837.00	3880	20230518	-17.78	2725	20230103	17.06	3880	-17.78	20230518	2725	17.06	20230103	3880	-17.78	20230518	2725	17.06	20230103	2.19	N	039240	100	26 억		465717	N	N	0	N	00	N
95	20231213	110439	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	-20	5	-0.62	201590750	63393	67.08	3225	3225	3155	4170	2250	3210	3180.02	1.73	0	7285	3270	3240	3215	3185	3160	3227	3172	27	960	100	2240	5	1	26979604	861	8.91	0.83	12	0.23	358.00	3837.00	3880	20230518	-17.78	2725	20230103	17.06	3880	-17.78	20230518	2725	17.06	20230103	3880	-17.78	20230518	2725	17.06	20230103	2.19	N	039240	100	26 억		465717	N	N	0	N	00	N
96	20231213	100443	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	-30	5	-0.93	112465930	35358	37.41	3225	3225	3155	4170	2250	3210	3180.78	1.73	0	4944	3270	3240	3215	3185	3160	3227	3172	27	960	100	2240	5	1	26979604	858	8.88	0.83	12	0.13	358.00	3837.00	3880	20230518	-18.04	2725	20230103	16.70	3880	-18.04	20230518	2725	16.70	20230103	3880	-18.04	20230518	2725	16.70	20230103	2.19	N	039240	100	26 억		465717	N	N	0	N	00	N
97	20231213	090433	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	-5	5	-0.16	9564375	2983	3.16	3225	3225	3185	4170	2250	3210	3206.29	1.73	0	-1747	3270	3240	3215	3185	3160	3227	3172	27	960	100	2240	5	1	26979604	865	8.95	0.84	12	0.01	358.00	3837.00	3880	20230518	-17.40	2725	20230103	17.61	3880	-17.40	20230518	2725	17.61	20230103	3880	-17.40	20230518	2725	17.61	20230103	2.19	N	039240	100	26 억		465717	N	N	0	N	00	N
98	20231212	160419	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	-25	5	-0.77	300912215	93925	39.59	3245	3245	3190	4205	2265	3235	3203.74	1.74	0	-4712	3291	3262	3211	3182	3131	3277	3197	27	970	100	2260	5	1	26979604	866	8.97	0.84	12	0.35	358.00	3837.00	3880	20230518	-17.27	2725	20230103	17.80	3880	-17.27	20230518	2725	17.80	20230103	3880	-17.27	20230518	2725	17.80	20230103	2.07	N	039240	100	26 억		470249	N	N	0	N	00	N
99	20231212	150425	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	-15	5	-0.46	291961870	91138	38.42	3245	3245	3190	4205	2265	3235	3203.51	1.74	0	-3860	3291	3262	3211	3182	3131	3277	3197	27	970	100	2260	5	1	26979604	869	8.99	0.84	12	0.34	358.00	3837.00	3880	20230518	-17.01	2725	20230103	18.17	3880	-17.01	20230518	2725	18.17	20230103	3880	-17.01	20230518	2725	18.17	20230103	2.07	N	039240	100	26 억		470249	N	N	0	N	00	N
100	20231212	140408	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	-15	5	-0.46	252645560	78924	33.27	3245	3245	3190	4205	2265	3235	3201.12	1.74	0	90	3291	3262	3211	3182	3131	3277	3197	27	970	100	2260	5	1	26979604	869	8.99	0.84	12	0.29	358.00	3837.00	3880	20230518	-17.01	2725	20230103	18.17	3880	-17.01	20230518	2725	18.17	20230103	3880	-17.01	20230518	2725	18.17	20230103	2.07	N	039240	100	26 억		470249	N	N	0	N	00	N
101	20231212	130404	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	-30	5	-0.93	236228140	73810	31.11	3245	3245	3190	4205	2265	3235	3200.49	1.74	0	22	3291	3262	3211	3182	3131	3277	3197	27	970	100	2260	5	1	26979604	865	8.95	0.84	12	0.27	358.00	3837.00	3880	20230518	-17.40	2725	20230103	17.61	3880	-17.40	20230518	2725	17.61	20230103	3880	-17.40	20230518	2725	17.61	20230103	2.07	N	039240	100	26 억		470249	N	N	0	N	00	N
102	20231212	120403	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	-30	5	-0.93	207860665	64946	27.38	3245	3245	3190	4205	2265	3235	3200.52	1.74	0	768	3291	3262	3211	3182	3131	3277	3197	27	970	100	2260	5	1	26979604	865	8.95	0.84	12	0.24	358.00	3837.00	3880	20230518	-17.40	2725	20230103	17.61	3880	-17.40	20230518	2725	17.61	20230103	3880	-17.40	20230518	2725	17.61	20230103	2.07	N	039240	100	26 억		470249	N	N	0	N	00	N
103	20231212	110407	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	-25	5	-0.77	179372400	56035	23.62	3245	3245	3190	4205	2265	3235	3201.08	1.74	0	734	3291	3262	3211	3182	3131	3277	3197	27	970	100	2260	5	1	26979604	866	8.97	0.84	12	0.21	358.00	3837.00	3880	20230518	-17.27	2725	20230103	17.80	3880	-17.27	20230518	2725	17.80	20230103	3880	-17.27	20230518	2725	17.80	20230103	2.07	N	039240	100	26 억		470249	N	N	0	N	00	N
104	20231212	100423	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	-25	5	-0.77	69605660	21705	9.15	3245	3245	3200	4205	2265	3235	3206.90	1.74	0	1164	3291	3262	3211	3182	3131	3277	3197	27	970	100	2260	5	1	26979604	866	8.97	0.84	12	0.08	358.00	3837.00	3880	20230518	-17.27	2725	20230103	17.80	3880	-17.27	20230518	2725	17.80	20230103	3880	-17.27	20230518	2725	17.80	20230103	2.07	N	039240	100	26 억		470249	N	N	0	N	00	N
105	20231212	090420	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	-30	5	-0.93	18197970	5657	2.38	3245	3245	3205	4205	2265	3235	3216.89	1.74	0	574	3291	3262	3211	3182	3131	3277	3197	27	970	100	2260	5	1	26979604	865	8.95	0.84	12	0.02	358.00	3837.00	3880	20230518	-17.40	2725	20230103	17.61	3880	-17.40	20230518	2725	17.61	20230103	3880	-17.40	20230518	2725	17.61	20230103	2.07	N	039240	100	26 억		470249	N	N	0	N	00	N
106	20231211	160423	57	100.00	KOSDAQ		금속	N	N	N	N		N	3235	80	2	2.54	758106130	236370	192.93	3165	3240	3160	4100	2210	3155	3207.00	1.73	11637	16063	3231	3192	3161	3122	3091	3177	3107	27	945	100	2200	5	1	26979604	873	9.04	0.84	12	0.88	358.00	3837.00	3880	20230518	-16.62	2725	20230103	18.72	3880	-16.62	20230518	2725	18.72	20230103	3880	-16.62	20230518	2725	18.72	20230103	2.07	N	039240	100	26 억		465883	N	N	0	N	00	N
107	20231211	150421	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	75	2	2.38	673217465	210112	171.50	3165	3230	3160	4100	2210	3155	3204.09	1.73	11637	16255	3231	3192	3161	3122	3091	3177	3107	27	945	100	2200	5	1	26979604	871	9.02	0.84	12	0.78	358.00	3837.00	3880	20230518	-16.75	2725	20230103	18.53	3880	-16.75	20230518	2725	18.53	20230103	3880	-16.75	20230518	2725	18.53	20230103	2.07	N	039240	100	26 억		465883	N	N	0	N	00	N
108	20231211	140421	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	45	2	1.43	537782400	168051	137.17	3165	3225	3160	4100	2210	3155	3200.11	1.73	11637	14868	3231	3192	3161	3122	3091	3177	3107	27	945	100	2200	5	1	26979604	863	8.94	0.83	12	0.62	358.00	3837.00	3880	20230518	-17.53	2725	20230103	17.43	3880	-17.53	20230518	2725	17.43	20230103	3880	-17.53	20230518	2725	17.43	20230103	2.07	N	039240	100	26 억		465883	N	N	0	N	00	N
109	20231211	130423	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	30	2	0.95	488856255	152781	124.70	3165	3225	3160	4100	2210	3155	3199.72	1.73	11637	17747	3231	3192	3161	3122	3091	3177	3107	27	945	100	2200	5	1	26979604	859	8.90	0.83	12	0.57	358.00	3837.00	3880	20230518	-17.91	2725	20230103	16.88	3880	-17.91	20230518	2725	16.88	20230103	3880	-17.91	20230518	2725	16.88	20230103	2.07	N	039240	100	26 억		465883	N	N	0	N	00	N
110	20231211	120422	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	35	2	1.11	449379100	140384	114.58	3165	3225	3160	4100	2210	3155	3201.07	1.73	11637	15274	3231	3192	3161	3122	3091	3177	3107	27	945	100	2200	5	1	26979604	861	8.91	0.83	12	0.52	358.00	3837.00	3880	20230518	-17.78	2725	20230103	17.06	3880	-17.78	20230518	2725	17.06	20230103	3880	-17.78	20230518	2725	17.06	20230103	2.07	N	039240	100	26 억		465883	N	N	0	N	00	N
111	20231211	110420	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	45	2	1.43	414917320	129588	105.77	3165	3225	3160	4100	2210	3155	3201.82	1.73	11637	15222	3231	3192	3161	3122	3091	3177	3107	27	945	100	2200	5	1	26979604	863	8.94	0.83	12	0.48	358.00	3837.00	3880	20230518	-17.53	2725	20230103	17.43	3880	-17.53	20230518	2725	17.43	20230103	3880	-17.53	20230518	2725	17.43	20230103	2.07	N	039240	100	26 억		465883	N	N	0	N	00	N
112	20231211	100420	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	55	2	1.74	377979095	118038	96.34	3165	3225	3160	4100	2210	3155	3202.18	1.73	11637	12351	3231	3192	3161	3122	3091	3177	3107	27	945	100	2200	5	1	26979604	866	8.97	0.84	12	0.44	358.00	3837.00	3880	20230518	-17.27	2725	20230103	17.80	3880	-17.27	20230518	2725	17.80	20230103	3880	-17.27	20230518	2725	17.80	20230103	2.07	N	039240	100	26 억		465883	N	N	0	N	00	N
113	20231211	090418	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	15	2	0.48	7574020	2388	1.95	3165	3175	3160	4100	2210	3155	3171.70	1.73	11637	-1423	3231	3192	3161	3122	3091	3177	3107	27	945	100	2200	5	1	26979604	855	8.85	0.83	12	0.01	358.00	3837.00	3880	20230518	-18.30	2725	20230103	16.33	3880	-18.30	20230518	2725	16.33	20230103	3880	-18.30	20230518	2725	16.33	20230103	2.07	N	039240	100	26 억		465883	N	N	0	N	00	N
114	20231208	160416	57	100.00	KOSDAQ		금속	N	N	N	N		N	3155	-15	5	-0.47	386230440	122303	127.70	3160	3200	3130	4120	2220	3170	3157.99	1.73	0	-11636	3216	3192	3171	3147	3126	3205	3160	27	950	100	2210	5	1	26979604	851	8.81	0.82	12	0.45	358.00	3837.00	3880	20230518	-18.69	2725	20230103	15.78	3880	-18.69	20230518	2725	15.78	20230103	3880	-18.69	20230518	2725	15.78	20230103	2.06	N	039240	100	26 억		465883	N	N	0	N	00	N
115	20231208	150418	57	100.00	KOSDAQ		금속	N	N	N	N		N	3155	-15	5	-0.47	368219005	116601	121.75	3160	3200	3130	4120	2220	3170	3157.94	1.73	0	-11052	3216	3192	3171	3147	3126	3205	3160	27	950	100	2210	5	1	26979604	851	8.81	0.82	12	0.43	358.00	3837.00	3880	20230518	-18.69	2725	20230103	15.78	3880	-18.69	20230518	2725	15.78	20230103	3880	-18.69	20230518	2725	15.78	20230103	2.06	N	039240	100	26 억		465883	N	N	0	N	00	N
116	20231208	140417	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	0	3	0.00	343467880	108776	113.58	3160	3200	3130	4120	2220	3170	3157.57	1.73	0	-10475	3216	3192	3171	3147	3126	3205	3160	27	950	100	2210	5	1	26979604	855	8.85	0.83	12	0.40	358.00	3837.00	3880	20230518	-18.30	2725	20230103	16.33	3880	-18.30	20230518	2725	16.33	20230103	3880	-18.30	20230518	2725	16.33	20230103	2.06	N	039240	100	26 억		465883	N	N	0	N	00	N
117	20231208	130416	57	100.00	KOSDAQ		금속	N	N	N	N		N	3160	-10	5	-0.32	326696695	103459	108.03	3160	3200	3130	4120	2220	3170	3157.74	1.73	0	-11242	3216	3192	3171	3147	3126	3205	3160	27	950	100	2210	5	1	26979604	853	8.83	0.82	12	0.38	358.00	3837.00	3880	20230518	-18.56	2725	20230103	15.96	3880	-18.56	20230518	2725	15.96	20230103	3880	-18.56	20230518	2725	15.96	20230103	2.06	N	039240	100	26 억		465883	N	N	0	N	00	N
118	20231208	120413	57	100.00	KOSDAQ		금속	N	N	N	N		N	3165	-5	5	-0.16	297825385	94308	98.47	3160	3200	3130	4120	2220	3170	3158.01	1.73	0	-11464	3216	3192	3171	3147	3126	3205	3160	27	950	100	2210	5	1	26979604	854	8.84	0.82	12	0.35	358.00	3837.00	3880	20230518	-18.43	2725	20230103	16.15	3880	-18.43	20230518	2725	16.15	20230103	3880	-18.43	20230518	2725	16.15	20230103	2.06	N	039240	100	26 억		465883	N	N	0	N	00	N
119	20231208	110413	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	5	2	0.16	223147415	70762	73.89	3160	3200	3130	4120	2220	3170	3153.49	1.73	0	-250	3216	3192	3171	3147	3126	3205	3160	27	950	100	2210	5	1	26979604	857	8.87	0.83	12	0.26	358.00	3837.00	3880	20230518	-18.17	2725	20230103	16.51	3880	-18.17	20230518	2725	16.51	20230103	3880	-18.17	20230518	2725	16.51	20230103	2.06	N	039240	100	26 억		465883	N	N	0	N	00	N
120	20231208	100418	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	-20	5	-0.63	146925895	46709	48.77	3160	3175	3130	4120	2220	3170	3145.56	1.73	0	4097	3216	3192	3171	3147	3126	3205	3160	27	950	100	2210	5	1	26979604	850	8.80	0.82	12	0.17	358.00	3837.00	3880	20230518	-18.81	2725	20230103	15.60	3880	-18.81	20230518	2725	15.60	20230103	3880	-18.81	20230518	2725	15.60	20230103	2.06	N	039240	100	26 억		465883	N	N	0	N	00	N
121	20231208	090413	57	100.00	KOSDAQ		금속	N	N	N	N		N	3160	-10	5	-0.32	62966975	19988	20.87	3160	3175	3145	4120	2220	3170	3150.24	1.73	0	986	3216	3192	3171	3147	3126	3205	3160	27	950	100	2210	5	1	26979604	853	8.83	0.82	12	0.07	358.00	3837.00	3880	20230518	-18.56	2725	20230103	15.96	3880	-18.56	20230518	2725	15.96	20230103	3880	-18.56	20230518	2725	15.96	20230103	2.06	N	039240	100	26 억		465883	N	N	0	N	00	N
122	20231207	160413	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	10	2	0.32	303328510	95766	29.46	3160	3195	3150	4105	2215	3160	3167.39	1.77	0	-11006	3246	3202	3141	3097	3036	3225	3120	27	945	100	2210	5	1	26979604	855	8.85	0.83	12	0.35	358.00	3837.00	3880	20230518	-18.30	2725	20230103	16.33	3880	-18.30	20230518	2725	16.33	20230103	3880	-18.30	20230518	2725	16.33	20230103	2.11	N	039240	100	26 억		478537	N	N	0	N	00	N
123	20231207	150415	57	100.00	KOSDAQ		금속	N	N	N	N		N	3160	0	3	0.00	290959010	91848	28.26	3160	3195	3150	4105	2215	3160	3167.83	1.77	0	-11120	3246	3202	3141	3097	3036	3225	3120	27	945	100	2210	5	1	26979604	853	8.83	0.82	12	0.34	358.00	3837.00	3880	20230518	-18.56	2725	20230103	15.96	3880	-18.56	20230518	2725	15.96	20230103	3880	-18.56	20230518	2725	15.96	20230103	2.11	N	039240	100	26 억		478537	N	N	0	N	00	N
124	20231207	140413	57	100.00	KOSDAQ		금속	N	N	N	N		N	3165	5	2	0.16	266340215	84064	25.86	3160	3195	3150	4105	2215	3160	3168.30	1.77	0	-11024	3246	3202	3141	3097	3036	3225	3120	27	945	100	2210	5	1	26979604	854	8.84	0.82	12	0.31	358.00	3837.00	3880	20230518	-18.43	2725	20230103	16.15	3880	-18.43	20230518	2725	16.15	20230103	3880	-18.43	20230518	2725	16.15	20230103	2.11	N	039240	100	26 억		478537	N	N	0	N	00	N
125	20231207	130414	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	15	2	0.47	254127905	80210	24.68	3160	3195	3150	4105	2215	3160	3168.28	1.77	0	-9765	3246	3202	3141	3097	3036	3225	3120	27	945	100	2210	5	1	26979604	857	8.87	0.83	12	0.30	358.00	3837.00	3880	20230518	-18.17	2725	20230103	16.51	3880	-18.17	20230518	2725	16.51	20230103	3880	-18.17	20230518	2725	16.51	20230103	2.11	N	039240	100	26 억		478537	N	N	0	N	00	N
126	20231207	120414	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	15	2	0.47	234203675	73929	22.74	3160	3195	3150	4105	2215	3160	3167.95	1.77	0	-9799	3246	3202	3141	3097	3036	3225	3120	27	945	100	2210	5	1	26979604	857	8.87	0.83	12	0.27	358.00	3837.00	3880	20230518	-18.17	2725	20230103	16.51	3880	-18.17	20230518	2725	16.51	20230103	3880	-18.17	20230518	2725	16.51	20230103	2.11	N	039240	100	26 억		478537	N	N	0	N	00	N
127	20231207	110410	57	100.00	KOSDAQ		금속	N	N	N	N		N	3155	-5	5	-0.16	222713370	70301	21.63	3160	3195	3150	4105	2215	3160	3168.00	1.77	0	-8467	3246	3202	3141	3097	3036	3225	3120	27	945	100	2210	5	1	26979604	851	8.81	0.82	12	0.26	358.00	3837.00	3880	20230518	-18.69	2725	20230103	15.78	3880	-18.69	20230518	2725	15.78	20230103	3880	-18.69	20230518	2725	15.78	20230103	2.11	N	039240	100	26 억		478537	N	N	0	N	00	N
128	20231207	100411	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	30	2	0.95	126676230	39965	12.29	3160	3195	3150	4105	2215	3160	3169.68	1.77	0	-3792	3246	3202	3141	3097	3036	3225	3120	27	945	100	2210	5	1	26979604	861	8.91	0.83	12	0.15	358.00	3837.00	3880	20230518	-17.78	2725	20230103	17.06	3880	-17.78	20230518	2725	17.06	20230103	3880	-17.78	20230518	2725	17.06	20230103	2.11	N	039240	100	26 억		478537	N	N	0	N	00	N
129	20231207	090416	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	10	2	0.32	7214390	2267	0.70	3160	3190	3160	4105	2215	3160	3182.35	1.77	0	-788	3246	3202	3141	3097	3036	3225	3120	27	945	100	2210	5	1	26979604	855	8.85	0.83	12	0.01	358.00	3837.00	3880	20230518	-18.30	2725	20230103	16.33	3880	-18.30	20230518	2725	16.33	20230103	3880	-18.30	20230518	2725	16.33	20230103	2.11	N	039240	100	26 억		478537	N	N	0	N	00	N
130	20231206	160407	57	100.00	KOSDAQ		금속	N	N	N	N		N	3160	60	2	1.94	1019730505	323553	478.96	3100	3185	3080	4030	2170	3100	3151.66	1.96	0	-51046	3146	3122	3096	3072	3046	3135	3085	27	930	100	2170	5	1	26979604	853	8.83	0.82	12	1.20	358.00	3837.00	3880	20230518	-18.56	2725	20230103	15.96	3880	-18.56	20230518	2725	15.96	20230103	3880	-18.56	20230518	2725	15.96	20230103	2.14	N	039240	100	26 억		529323	N	N	0	N	00	N
131	20231206	150415	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	50	2	1.61	981237305	311368	460.92	3100	3185	3080	4030	2170	3100	3151.37	1.96	0	-48280	3146	3122	3096	3072	3046	3135	3085	27	930	100	2170	5	1	26979604	850	8.80	0.82	12	1.15	358.00	3837.00	3880	20230518	-18.81	2725	20230103	15.60	3880	-18.81	20230518	2725	15.60	20230103	3880	-18.81	20230518	2725	15.60	20230103	2.14	N	039240	100	26 억		529323	N	N	0	N	00	N
132	20231206	140413	57	100.00	KOSDAQ		금속	N	N	N	N		N	3160	60	2	1.94	933454890	296217	438.50	3100	3185	3080	4030	2170	3100	3151.25	1.96	0	-42367	3146	3122	3096	3072	3046	3135	3085	27	930	100	2170	5	1	26979604	853	8.83	0.82	12	1.10	358.00	3837.00	3880	20230518	-18.56	2725	20230103	15.96	3880	-18.56	20230518	2725	15.96	20230103	3880	-18.56	20230518	2725	15.96	20230103	2.14	N	039240	100	26 억		529323	N	N	0	N	00	N
133	20231206	130410	57	100.00	KOSDAQ		금속	N	N	N	N		N	3145	45	2	1.45	897577010	284831	421.64	3100	3185	3080	4030	2170	3100	3151.26	1.96	0	-40302	3146	3122	3096	3072	3046	3135	3085	27	930	100	2170	5	1	26979604	849	8.78	0.82	12	1.06	358.00	3837.00	3880	20230518	-18.94	2725	20230103	15.41	3880	-18.94	20230518	2725	15.41	20230103	3880	-18.94	20230518	2725	15.41	20230103	2.14	N	039240	100	26 억		529323	N	N	0	N	00	N
134	20231206	120408	57	100.00	KOSDAQ		금속	N	N	N	N		N	3160	60	2	1.94	794086180	251987	373.02	3100	3185	3080	4030	2170	3100	3151.30	1.96	0	-41023	3146	3122	3096	3072	3046	3135	3085	27	930	100	2170	5	1	26979604	853	8.83	0.82	12	0.93	358.00	3837.00	3880	20230518	-18.56	2725	20230103	15.96	3880	-18.56	20230518	2725	15.96	20230103	3880	-18.56	20230518	2725	15.96	20230103	2.14	N	039240	100	26 억		529323	N	N	0	N	00	N
135	20231206	110415	57	100.00	KOSDAQ		금속	N	N	N	N		N	3155	55	2	1.77	671483350	213257	315.69	3100	3175	3080	4030	2170	3100	3148.70	1.96	0	-39968	3146	3122	3096	3072	3046	3135	3085	27	930	100	2170	5	1	26979604	851	8.81	0.82	12	0.79	358.00	3837.00	3880	20230518	-18.69	2725	20230103	15.78	3880	-18.69	20230518	2725	15.78	20230103	3880	-18.69	20230518	2725	15.78	20230103	2.14	N	039240	100	26 억		529323	N	N	0	N	00	N
136	20231206	100411	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	50	2	1.61	555019915	176370	261.08	3100	3175	3080	4030	2170	3100	3146.91	1.96	0	-40783	3146	3122	3096	3072	3046	3135	3085	27	930	100	2170	5	1	26979604	850	8.80	0.82	12	0.65	358.00	3837.00	3880	20230518	-18.81	2725	20230103	15.60	3880	-18.81	20230518	2725	15.60	20230103	3880	-18.81	20230518	2725	15.60	20230103	2.14	N	039240	100	26 억		529323	N	N	0	N	00	N
137	20231206	090412	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	-10	5	-0.32	2488655	805	1.19	3100	3100	3085	4030	2170	3100	3091.50	1.96	0	271	3146	3122	3096	3072	3046	3135	3085	27	930	100	2170	5	1	26979604	834	8.63	0.81	12	0.00	358.00	3837.00	3880	20230518	-20.36	2725	20230103	13.39	3880	-20.36	20230518	2725	13.39	20230103	3880	-20.36	20230518	2725	13.39	20230103	2.14	N	039240	100	26 억		529323	N	N	0	N	00	N
138	20231205	160412	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	5	2	0.16	204526475	66013	64.85	3080	3120	3070	4020	2170	3095	3098.21	1.98	0	-4740	3128	3111	3093	3076	3058	3120	3085	27	925	100	2160	5	1	26979604	836	8.66	0.81	12	0.24	358.00	3837.00	3880	20230518	-20.10	2725	20230103	13.76	3880	-20.10	20230518	2725	13.76	20230103	3880	-20.10	20230518	2725	13.76	20230103	2.14	N	039240	100	26 억		534063	N	N	0	N	00	N
139	20231205	150412	57	100.00	KOSDAQ		금속	N	N	N	N		N	3095	0	3	0.00	194872820	62898	61.79	3080	3120	3070	4020	2170	3095	3098.24	1.98	0	-4454	3128	3111	3093	3076	3058	3120	3085	27	925	100	2160	5	1	26979604	835	8.65	0.81	12	0.23	358.00	3837.00	3880	20230518	-20.23	2725	20230103	13.58	3880	-20.23	20230518	2725	13.58	20230103	3880	-20.23	20230518	2725	13.58	20230103	2.14	N	039240	100	26 억		534063	N	N	0	N	00	N
140	20231205	140412	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	10	2	0.32	151656295	48918	48.06	3080	3120	3070	4020	2170	3095	3100.21	1.98	0	2059	3128	3111	3093	3076	3058	3120	3085	27	925	100	2160	5	1	26979604	838	8.67	0.81	12	0.18	358.00	3837.00	3880	20230518	-19.97	2725	20230103	13.94	3880	-19.97	20230518	2725	13.94	20230103	3880	-19.97	20230518	2725	13.94	20230103	2.14	N	039240	100	26 억		534063	N	N	0	N	00	N
141	20231205	130412	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	10	2	0.32	140568675	45341	44.54	3080	3120	3070	4020	2170	3095	3100.26	1.98	0	2067	3128	3111	3093	3076	3058	3120	3085	27	925	100	2160	5	1	26979604	838	8.67	0.81	12	0.17	358.00	3837.00	3880	20230518	-19.97	2725	20230103	13.94	3880	-19.97	20230518	2725	13.94	20230103	3880	-19.97	20230518	2725	13.94	20230103	2.14	N	039240	100	26 억		534063	N	N	0	N	00	N
142	20231205	120409	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	20	2	0.65	131516445	42423	41.68	3080	3120	3070	4020	2170	3095	3100.12	1.98	0	1960	3128	3111	3093	3076	3058	3120	3085	27	925	100	2160	5	1	26979604	840	8.70	0.81	12	0.16	358.00	3837.00	3880	20230518	-19.72	2725	20230103	14.31	3880	-19.72	20230518	2725	14.31	20230103	3880	-19.72	20230518	2725	14.31	20230103	2.14	N	039240	100	26 억		534063	N	N	0	N	00	N
143	20231205	110409	57	100.00	KOSDAQ		금속	N	N	N	N		N	3110	15	2	0.48	110453695	35642	35.01	3080	3120	3070	4020	2170	3095	3098.98	1.98	0	1599	3128	3111	3093	3076	3058	3120	3085	27	925	100	2160	5	1	26979604	839	8.69	0.81	12	0.13	358.00	3837.00	3880	20230518	-19.85	2725	20230103	14.13	3880	-19.85	20230518	2725	14.13	20230103	3880	-19.85	20230518	2725	14.13	20230103	2.14	N	039240	100	26 억		534063	N	N	0	N	00	N
144	20231205	100409	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	10	2	0.32	65454645	21167	20.79	3080	3110	3070	4020	2170	3095	3092.30	1.98	0	866	3128	3111	3093	3076	3058	3120	3085	27	925	100	2160	5	1	26979604	838	8.67	0.81	12	0.08	358.00	3837.00	3880	20230518	-19.97	2725	20230103	13.94	3880	-19.97	20230518	2725	13.94	20230103	3880	-19.97	20230518	2725	13.94	20230103	2.14	N	039240	100	26 억		534063	N	N	0	N	00	N
145	20231205	090408	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	10	2	0.32	1084530	351	0.34	3080	3105	3080	4020	2170	3095	3089.83	1.98	0	-106	3128	3111	3093	3076	3058	3120	3085	27	925	100	2160	5	1	26979604	838	8.67	0.81	12	0.00	358.00	3837.00	3880	20230518	-19.97	2725	20230103	13.94	3880	-19.97	20230518	2725	13.94	20230103	3880	-19.97	20230518	2725	13.94	20230103	2.14	N	039240	100	26 억		534063	N	N	0	N	00	N
146	20231204	160409	57	100.00	KOSDAQ		금속	N	N	N	N		N	3095	20	2	0.65	314637710	101790	313.28	3075	3110	3075	3995	2155	3075	3091.11	1.94	0	11017	3105	3090	3080	3065	3055	3085	3060	27	920	100	2150	5	1	26979604	835	8.65	0.81	12	0.38	358.00	3837.00	3880	20230518	-20.23	2725	20230103	13.58	3880	-20.23	20230518	2725	13.58	20230103	3880	-20.23	20230518	2725	13.58	20230103	2.15	N	039240	100	26 억		523046	N	N	0	N	00	N
147	20231204	150410	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	10	2	0.33	287552895	93045	286.36	3075	3110	3075	3995	2155	3075	3090.53	1.94	0	13342	3105	3090	3080	3065	3055	3085	3060	27	920	100	2150	5	1	26979604	832	8.62	0.80	12	0.34	358.00	3837.00	3880	20230518	-20.49	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	3880	-20.49	20230518	2725	13.21	20230103	2.15	N	039240	100	26 억		523046	N	N	0	N	00	N
148	20231204	140407	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	25	2	0.81	244567150	79121	243.51	3075	3110	3075	3995	2155	3075	3091.13	1.94	0	12507	3105	3090	3080	3065	3055	3085	3060	27	920	100	2150	5	1	26979604	836	8.66	0.81	12	0.29	358.00	3837.00	3880	20230518	-20.10	2725	20230103	13.76	3880	-20.10	20230518	2725	13.76	20230103	3880	-20.10	20230518	2725	13.76	20230103	2.15	N	039240	100	26 억		523046	N	N	0	N	00	N
149	20231204	130406	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	25	2	0.81	239529325	77495	238.50	3075	3110	3075	3995	2155	3075	3090.98	1.94	0	12467	3105	3090	3080	3065	3055	3085	3060	27	920	100	2150	5	1	26979604	836	8.66	0.81	12	0.29	358.00	3837.00	3880	20230518	-20.10	2725	20230103	13.76	3880	-20.10	20230518	2725	13.76	20230103	3880	-20.10	20230518	2725	13.76	20230103	2.15	N	039240	100	26 억		523046	N	N	0	N	00	N
150	20231204	120407	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	25	2	0.81	219283085	70969	218.42	3075	3110	3075	3995	2155	3075	3089.92	1.94	0	12894	3105	3090	3080	3065	3055	3085	3060	27	920	100	2150	5	1	26979604	836	8.66	0.81	12	0.26	358.00	3837.00	3880	20230518	-20.10	2725	20230103	13.76	3880	-20.10	20230518	2725	13.76	20230103	3880	-20.10	20230518	2725	13.76	20230103	2.15	N	039240	100	26 억		523046	N	N	0	N	00	N
151	20231204	110408	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	25	2	0.81	166842005	54060	166.38	3075	3105	3075	3995	2155	3075	3086.32	1.94	0	12367	3105	3090	3080	3065	3055	3085	3060	27	920	100	2150	5	1	26979604	836	8.66	0.81	12	0.20	358.00	3837.00	3880	20230518	-20.10	2725	20230103	13.76	3880	-20.10	20230518	2725	13.76	20230103	3880	-20.10	20230518	2725	13.76	20230103	2.15	N	039240	100	26 억		523046	N	N	0	N	00	N
152	20231204	100407	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	5	2	0.16	32791840	10652	32.78	3075	3085	3075	3995	2155	3075	3078.59	1.94	0	-1487	3105	3090	3080	3065	3055	3085	3060	27	920	100	2150	5	1	26979604	831	8.60	0.80	12	0.04	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.15	N	039240	100	26 억		523046	N	N	0	N	00	N
153	20231204	090407	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	5	2	0.16	2927410	952	2.93	3075	3080	3075	3995	2155	3075	3075.02	1.94	0	32	3105	3090	3080	3065	3055	3085	3060	27	920	100	2150	5	1	26979604	831	8.60	0.80	12	0.00	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.15	N	039240	100	26 억		523046	N	N	0	N	00	N
154	20231201	160407	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3075	5	2	0.16	99743910	32422	93.84	3090	3095	3070	3990	2150	3070	3076.43	1.96	0	-4785	3103	3086	3073	3056	3043	3095	3065	27	920	100	2140	5	1	26979604	830	8.59	0.80	12	0.12	358.00	3837.00	3880	20230518	-20.75	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	3880	-20.75	20230518	2725	12.84	20230103	2.11	N	039240	100	26 억		527831	N	N	0	N	00	N
155	20231201	150406	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3075	5	2	0.16	88291700	28697	83.06	3090	3095	3070	3990	2150	3070	3076.69	1.96	0	-4166	3103	3086	3073	3056	3043	3095	3065	27	920	100	2140	5	1	26979604	830	8.59	0.80	12	0.11	358.00	3837.00	3880	20230518	-20.75	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	3880	-20.75	20230518	2725	12.84	20230103	2.11	N	039240	100	26 억		527831	N	N	0	N	00	N
156	20231201	140406	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3080	10	2	0.33	64230840	20870	60.41	3090	3095	3070	3990	2150	3070	3077.66	1.96	0	-3848	3103	3086	3073	3056	3043	3095	3065	27	920	100	2140	5	1	26979604	831	8.60	0.80	12	0.08	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.11	N	039240	100	26 억		527831	N	N	0	N	00	N
157	20231201	130406	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3080	10	2	0.33	53844735	17493	50.63	3090	3095	3070	3990	2150	3070	3078.07	1.96	0	-2455	3103	3086	3073	3056	3043	3095	3065	27	920	100	2140	5	1	26979604	831	8.60	0.80	12	0.06	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.11	N	039240	100	26 억		527831	N	N	0	N	00	N
158	20231201	120409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3085	15	2	0.49	45581285	14806	42.86	3090	3095	3070	3990	2150	3070	3078.57	1.96	0	-2218	3103	3086	3073	3056	3043	3095	3065	27	920	100	2140	5	1	26979604	832	8.62	0.80	12	0.05	358.00	3837.00	3880	20230518	-20.49	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	3880	-20.49	20230518	2725	13.21	20230103	2.11	N	039240	100	26 억		527831	N	N	0	N	00	N
159	20231201	110408	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3090	20	2	0.65	38192365	12408	35.91	3090	3095	3070	3990	2150	3070	3078.04	1.96	0	-1893	3103	3086	3073	3056	3043	3095	3065	27	920	100	2140	5	1	26979604	834	8.63	0.81	12	0.05	358.00	3837.00	3880	20230518	-20.36	2725	20230103	13.39	3880	-20.36	20230518	2725	13.39	20230103	3880	-20.36	20230518	2725	13.39	20230103	2.11	N	039240	100	26 억		527831	N	N	0	N	00	N
160	20231201	100409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3080	10	2	0.33	17122710	5558	16.09	3090	3095	3070	3990	2150	3070	3080.73	1.96	0	-1232	3103	3086	3073	3056	3043	3095	3065	27	920	100	2140	5	1	26979604	831	8.60	0.80	12	0.02	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.11	N	039240	100	26 억		527831	N	N	0	N	00	N
161	20231201	090405	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3090	20	2	0.65	92700	30	0.09	3090	3090	3090	3990	2150	3070	3090.00	1.96	0	-3	3103	3086	3073	3056	3043	3095	3065	27	920	100	2140	5	1	26979604	834	8.63	0.81	12	0.00	358.00	3837.00	3880	20230518	-20.36	2725	20230103	13.39	3880	-20.36	20230518	2725	13.39	20230103	3880	-20.36	20230518	2725	13.39	20230103	2.11	N	039240	100	26 억		527831	N	N	0	N	00	N