KissMeData/192390/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	161021	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-90	5	-2.16	195983640	47493	156.19	4180	4225	4065	5420	2920	4170	4125.94	1.45	1518	1854	4336	4252	4211	4127	4086	4232	4107	55	1250	500	2910	5	1	10924991	446	6.92	0.70	12	0.43	590.00	5848.00	4840	20230704	-15.70	2980	20230103	36.91	4840	-15.70	20230704	2980	36.91	20230103	4840	-15.70	20230704	2980	36.91	20230103	2.49	N	192390	500	54 억		158836	N	N	0	N	00	N
3	20231229	151008	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-90	5	-2.16	195983640	47493	156.19	4180	4225	4065	5420	2920	4170	4125.94	1.45	1518	1854	4336	4252	4211	4127	4086	4232	4107	55	1250	500	2910	5	1	10924991	446	6.92	0.70	12	0.43	590.00	5848.00	4840	20230704	-15.70	2980	20230103	36.91	4840	-15.70	20230704	2980	36.91	20230103	4840	-15.70	20230704	2980	36.91	20230103	2.49	N	192390	500	54 억		158836	N	N	0	N	00	N
4	20231229	141006	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-90	5	-2.16	195983640	47493	156.19	4180	4225	4065	5420	2920	4170	4125.94	1.45	1518	1854	4336	4252	4211	4127	4086	4232	4107	55	1250	500	2910	5	1	10924991	446	6.92	0.70	12	0.43	590.00	5848.00	4840	20230704	-15.70	2980	20230103	36.91	4840	-15.70	20230704	2980	36.91	20230103	4840	-15.70	20230704	2980	36.91	20230103	2.49	N	192390	500	54 억		158836	N	N	0	N	00	N
5	20231229	131007	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-90	5	-2.16	195983640	47493	156.19	4180	4225	4065	5420	2920	4170	4125.94	1.45	1518	1854	4336	4252	4211	4127	4086	4232	4107	55	1250	500	2910	5	1	10924991	446	6.92	0.70	12	0.43	590.00	5848.00	4840	20230704	-15.70	2980	20230103	36.91	4840	-15.70	20230704	2980	36.91	20230103	4840	-15.70	20230704	2980	36.91	20230103	2.49	N	192390	500	54 억		158836	N	N	0	N	00	N
6	20231229	121010	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-90	5	-2.16	195983640	47493	156.19	4180	4225	4065	5420	2920	4170	4125.94	1.45	1518	1854	4336	4252	4211	4127	4086	4232	4107	55	1250	500	2910	5	1	10924991	446	6.92	0.70	12	0.43	590.00	5848.00	4840	20230704	-15.70	2980	20230103	36.91	4840	-15.70	20230704	2980	36.91	20230103	4840	-15.70	20230704	2980	36.91	20230103	2.49	N	192390	500	54 억		158836	N	N	0	N	00	N
7	20231229	110924	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-90	5	-2.16	195983640	47493	156.19	4180	4225	4065	5420	2920	4170	4125.94	1.45	1518	1854	4336	4252	4211	4127	4086	4232	4107	55	1250	500	2910	5	1	10924991	446	6.92	0.70	12	0.43	590.00	5848.00	4840	20230704	-15.70	2980	20230103	36.91	4840	-15.70	20230704	2980	36.91	20230103	4840	-15.70	20230704	2980	36.91	20230103	2.49	N	192390	500	54 억		158836	N	N	0	N	00	N
8	20231229	100934	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-90	5	-2.16	195983640	47493	156.19	4180	4225	4065	5420	2920	4170	4125.94	1.45	1518	1854	4336	4252	4211	4127	4086	4232	4107	55	1250	500	2910	5	1	10924991	446	6.92	0.70	12	0.43	590.00	5848.00	4840	20230704	-15.70	2980	20230103	36.91	4840	-15.70	20230704	2980	36.91	20230103	4840	-15.70	20230704	2980	36.91	20230103	2.49	N	192390	500	54 억		158836	N	N	0	N	00	N
9	20231229	090934	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-90	5	-2.16	195983640	47493	156.19	4180	4225	4065	5420	2920	4170	4125.94	1.45	1518	1854	4336	4252	4211	4127	4086	4232	4107	55	1250	500	2910	5	1	10924991	446	6.92	0.70	12	0.43	590.00	5848.00	4840	20230704	-15.70	2980	20230103	36.91	4840	-15.70	20230704	2980	36.91	20230103	4840	-15.70	20230704	2980	36.91	20230103	2.49	N	192390	500	54 억		158836	N	N	0	N	00	N
10	20231228	160924	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-90	5	-2.16	195983640	47493	156.19	4180	4225	4065	5420	2920	4170	4125.94	1.44	0	1854	4336	4252	4211	4127	4086	4232	4107	55	1250	500	2910	5	1	10924991	446	6.92	0.70	12	0.43	590.00	5848.00	4840	20230704	-15.70	2980	20230103	36.91	4840	-15.70	20230704	2980	36.91	20230103	4840	-15.70	20230704	2980	36.91	20230103	2.49	N	192390	500	54 억		157318	N	N	0	N	00	N
11	20231228	150931	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-80	5	-1.92	186431170	45149	148.48	4180	4225	4070	5420	2920	4170	4128.59	1.44	0	1601	4336	4252	4211	4127	4086	4232	4107	55	1250	500	2910	5	1	10924991	447	6.93	0.70	12	0.41	590.00	5848.00	4840	20230704	-15.50	2980	20230103	37.25	4840	-15.50	20230704	2980	37.25	20230103	4840	-15.50	20230704	2980	37.25	20230103	2.49	N	192390	500	54 억		157318	N	N	0	N	00	N
12	20231228	140923	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-85	5	-2.04	156674290	37865	124.53	4180	4225	4080	5420	2920	4170	4137.09	1.44	0	1155	4336	4252	4211	4127	4086	4232	4107	55	1250	500	2910	5	1	10924991	446	6.92	0.70	12	0.35	590.00	5848.00	4840	20230704	-15.60	2980	20230103	37.08	4840	-15.60	20230704	2980	37.08	20230103	4840	-15.60	20230704	2980	37.08	20230103	2.49	N	192390	500	54 억		157318	N	N	0	N	00	N
13	20231228	130923	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-55	5	-1.32	143936720	34757	114.31	4180	4225	4095	5420	2920	4170	4140.63	1.44	0	1723	4336	4252	4211	4127	4086	4232	4107	55	1250	500	2910	5	1	10924991	450	6.97	0.70	12	0.32	590.00	5848.00	4840	20230704	-14.98	2980	20230103	38.09	4840	-14.98	20230704	2980	38.09	20230103	4840	-14.98	20230704	2980	38.09	20230103	2.49	N	192390	500	54 억		157318	N	N	0	N	00	N
14	20231228	120926	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-15	5	-0.36	103551395	24932	81.99	4180	4225	4120	5420	2920	4170	4152.86	1.44	0	1772	4336	4252	4211	4127	4086	4232	4107	55	1250	500	2910	5	1	10924991	454	7.04	0.71	12	0.23	590.00	5848.00	4840	20230704	-14.15	2980	20230103	39.43	4840	-14.15	20230704	2980	39.43	20230103	4840	-14.15	20230704	2980	39.43	20230103	2.49	N	192390	500	54 억		157318	N	N	0	N	00	N
15	20231228	110927	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	-5	5	-0.12	71005715	17051	56.08	4180	4225	4135	5420	2920	4170	4164.07	1.44	0	1691	4336	4252	4211	4127	4086	4232	4107	55	1250	500	2910	5	1	10924991	455	7.06	0.71	12	0.16	590.00	5848.00	4840	20230704	-13.95	2980	20230103	39.77	4840	-13.95	20230704	2980	39.77	20230103	4840	-13.95	20230704	2980	39.77	20230103	2.49	N	192390	500	54 억		157318	N	N	0	N	00	N
16	20231228	100923	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	10	2	0.24	39608705	9485	31.19	4180	4225	4135	5420	2920	4170	4176.41	1.44	0	2739	4336	4252	4211	4127	4086	4232	4107	55	1250	500	2910	5	1	10924991	457	7.08	0.71	12	0.09	590.00	5848.00	4840	20230704	-13.64	2980	20230103	40.27	4840	-13.64	20230704	2980	40.27	20230103	4840	-13.64	20230704	2980	40.27	20230103	2.49	N	192390	500	54 억		157318	N	N	0	N	00	N
17	20231228	090929	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-25	5	-0.60	10498645	2517	8.28	4180	4180	4135	5420	2920	4170	4171.53	1.44	0	-490	4336	4252	4211	4127	4086	4232	4107	55	1250	500	2910	5	1	10924991	453	7.03	0.71	12	0.02	590.00	5848.00	4840	20230704	-14.36	2980	20230103	39.09	4840	-14.36	20230704	2980	39.09	20230103	4840	-14.36	20230704	2980	39.09	20230103	2.49	N	192390	500	54 억		157318	N	N	0	N	00	N
18	20231227	160914	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-45	5	-1.07	128429480	30407	64.86	4215	4295	4170	5470	2955	4215	4223.85	1.47	0	-3363	4371	4292	4246	4167	4121	4270	4145	55	1255	500	2950	5	1	10924991	456	7.07	0.71	12	0.28	590.00	5848.00	4840	20230704	-13.84	2980	20230103	39.93	4840	-13.84	20230704	2980	39.93	20230103	4840	-13.84	20230704	2980	39.93	20230103	2.56	N	192390	500	54 억		160438	N	N	0	N	00	N
19	20231227	150928	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	-25	5	-0.59	112820410	26677	56.90	4215	4295	4185	5470	2955	4215	4229.44	1.47	0	-3481	4371	4292	4246	4167	4121	4270	4145	55	1255	500	2950	5	1	10924991	458	7.10	0.72	12	0.24	590.00	5848.00	4840	20230704	-13.43	2980	20230103	40.60	4840	-13.43	20230704	2980	40.60	20230103	4840	-13.43	20230704	2980	40.60	20230103	2.56	N	192390	500	54 억		160438	N	N	0	N	00	N
20	20231227	140924	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	20	2	0.47	97278755	22986	49.03	4215	4295	4185	5470	2955	4215	4232.53	1.47	0	-3091	4371	4292	4246	4167	4121	4270	4145	55	1255	500	2950	5	1	10924991	463	7.18	0.72	12	0.21	590.00	5848.00	4840	20230704	-12.50	2980	20230103	42.11	4840	-12.50	20230704	2980	42.11	20230103	4840	-12.50	20230704	2980	42.11	20230103	2.56	N	192390	500	54 억		160438	N	N	0	N	00	N
21	20231227	130916	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	40	2	0.95	86794670	20510	43.75	4215	4295	4185	5470	2955	4215	4232.31	1.47	0	-1781	4371	4292	4246	4167	4121	4270	4145	55	1255	500	2950	5	1	10924991	465	7.21	0.73	12	0.19	590.00	5848.00	4840	20230704	-12.09	2980	20230103	42.79	4840	-12.09	20230704	2980	42.79	20230103	4840	-12.09	20230704	2980	42.79	20230103	2.56	N	192390	500	54 억		160438	N	N	0	N	00	N
22	20231227	120918	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	45	2	1.07	80146775	18948	40.42	4215	4295	4185	5470	2955	4215	4230.29	1.47	0	-1617	4371	4292	4246	4167	4121	4270	4145	55	1255	500	2950	5	1	10924991	465	7.22	0.73	12	0.17	590.00	5848.00	4840	20230704	-11.98	2980	20230103	42.95	4840	-11.98	20230704	2980	42.95	20230103	4840	-11.98	20230704	2980	42.95	20230103	2.56	N	192390	500	54 억		160438	N	N	0	N	00	N
23	20231227	110925	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	30	2	0.71	70387295	16651	35.52	4215	4295	4185	5470	2955	4215	4227.65	1.47	0	-1572	4371	4292	4246	4167	4121	4270	4145	55	1255	500	2950	5	1	10924991	464	7.19	0.73	12	0.15	590.00	5848.00	4840	20230704	-12.29	2980	20230103	42.45	4840	-12.29	20230704	2980	42.45	20230103	4840	-12.29	20230704	2980	42.45	20230103	2.56	N	192390	500	54 억		160438	N	N	0	N	00	N
24	20231227	100924	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	25	2	0.59	60778425	14391	30.70	4215	4295	4185	5470	2955	4215	4223.71	1.47	0	-1006	4371	4292	4246	4167	4121	4270	4145	55	1255	500	2950	5	1	10924991	463	7.19	0.73	12	0.13	590.00	5848.00	4840	20230704	-12.40	2980	20230103	42.28	4840	-12.40	20230704	2980	42.28	20230103	4840	-12.40	20230704	2980	42.28	20230103	2.56	N	192390	500	54 억		160438	N	N	0	N	00	N
25	20231227	090926	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	-15	5	-0.36	21388880	5080	10.84	4215	4245	4185	5470	2955	4215	4209.82	1.47	0	-428	4371	4292	4246	4167	4121	4270	4145	55	1255	500	2950	5	1	10924991	459	7.12	0.72	12	0.05	590.00	5848.00	4840	20230704	-13.22	2980	20230103	40.94	4840	-13.22	20230704	2980	40.94	20230103	4840	-13.22	20230704	2980	40.94	20230103	2.56	N	192390	500	54 억		160438	N	N	0	N	00	N
26	20231226	160925	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	-45	5	-1.06	198721950	46883	111.31	4260	4325	4200	5530	2985	4260	4238.19	1.47	0	-778	4360	4310	4240	4190	4120	4335	4215	55	1270	500	2980	5	1	10924991	460	7.14	0.72	12	0.43	590.00	5848.00	4840	20230704	-12.91	2980	20230103	41.44	4840	-12.91	20230704	2980	41.44	20230103	4840	-12.91	20230704	2980	41.44	20230103	2.53	N	192390	500	54 억		160954	N	N	0	N	00	N
27	20231226	150924	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	-35	5	-0.82	192839395	45490	108.00	4260	4325	4200	5530	2985	4260	4238.67	1.47	0	-337	4360	4310	4240	4190	4120	4335	4215	55	1270	500	2980	5	1	10924991	462	7.16	0.72	12	0.42	590.00	5848.00	4840	20230704	-12.71	2980	20230103	41.78	4840	-12.71	20230704	2980	41.78	20230103	4840	-12.71	20230704	2980	41.78	20230103	2.53	N	192390	500	54 억		160954	N	N	0	N	00	N
28	20231226	140927	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	-15	5	-0.35	178619585	42135	100.03	4260	4325	4200	5530	2985	4260	4238.69	1.47	0	329	4360	4310	4240	4190	4120	4335	4215	55	1270	500	2980	5	1	10924991	464	7.19	0.73	12	0.39	590.00	5848.00	4840	20230704	-12.29	2980	20230103	42.45	4840	-12.29	20230704	2980	42.45	20230103	4840	-12.29	20230704	2980	42.45	20230103	2.53	N	192390	500	54 억		160954	N	N	0	N	00	N
29	20231226	130924	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	-10	5	-0.23	174259405	41107	97.59	4260	4325	4200	5530	2985	4260	4238.62	1.47	0	553	4360	4310	4240	4190	4120	4335	4215	55	1270	500	2980	5	1	10924991	464	7.20	0.73	12	0.38	590.00	5848.00	4840	20230704	-12.19	2980	20230103	42.62	4840	-12.19	20230704	2980	42.62	20230103	4840	-12.19	20230704	2980	42.62	20230103	2.53	N	192390	500	54 억		160954	N	N	0	N	00	N
30	20231226	120924	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	-15	5	-0.35	164182785	38732	91.95	4260	4325	4200	5530	2985	4260	4238.36	1.47	0	557	4360	4310	4240	4190	4120	4335	4215	55	1270	500	2980	5	1	10924991	464	7.19	0.73	12	0.35	590.00	5848.00	4840	20230704	-12.29	2980	20230103	42.45	4840	-12.29	20230704	2980	42.45	20230103	4840	-12.29	20230704	2980	42.45	20230103	2.53	N	192390	500	54 억		160954	N	N	0	N	00	N
31	20231226	110927	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	-20	5	-0.47	146922460	34663	82.29	4260	4325	4200	5530	2985	4260	4237.93	1.47	0	-2	4360	4310	4240	4190	4120	4335	4215	55	1270	500	2980	5	1	10924991	463	7.19	0.73	12	0.32	590.00	5848.00	4840	20230704	-12.40	2980	20230103	42.28	4840	-12.40	20230704	2980	42.28	20230103	4840	-12.40	20230704	2980	42.28	20230103	2.53	N	192390	500	54 억		160954	N	N	0	N	00	N
32	20231226	100922	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	-10	5	-0.23	105944630	24934	59.20	4260	4325	4200	5530	2985	4260	4248.52	1.47	0	-678	4360	4310	4240	4190	4120	4335	4215	55	1270	500	2980	5	1	10924991	464	7.20	0.73	12	0.23	590.00	5848.00	4840	20230704	-12.19	2980	20230103	42.62	4840	-12.19	20230704	2980	42.62	20230103	4840	-12.19	20230704	2980	42.62	20230103	2.53	N	192390	500	54 억		160954	N	N	0	N	00	N
33	20231226	090925	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	15	2	0.35	32034900	7509	17.83	4260	4325	4250	5530	2985	4260	4267.20	1.47	0	-2397	4360	4310	4240	4190	4120	4335	4215	55	1270	500	2980	5	1	10924991	467	7.25	0.73	12	0.07	590.00	5848.00	4840	20230704	-11.67	2980	20230103	43.46	4840	-11.67	20230704	2980	43.46	20230103	4840	-11.67	20230704	2980	43.46	20230103	2.53	N	192390	500	54 억		160954	N	N	0	N	00	N
34	20231222	160910	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	75	2	1.79	177480335	42074	82.63	4185	4290	4170	5440	2930	4185	4218.80	1.45	0	1836	4468	4326	4248	4106	4028	4287	4067	55	1255	500	2920	5	1	10924991	465	7.22	0.73	12	0.39	590.00	5848.00	4840	20230704	-11.98	2980	20230103	42.95	4840	-11.98	20230704	2980	42.95	20230103	4840	-11.98	20230704	2980	42.95	20230103	2.52	N	192390	500	54 억		158744	N	N	0	N	00	N
35	20231222	150908	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	75	2	1.79	165978565	39368	77.32	4185	4290	4170	5440	2930	4185	4216.59	1.45	0	1810	4468	4326	4248	4106	4028	4287	4067	55	1255	500	2920	5	1	10924991	465	7.22	0.73	12	0.36	590.00	5848.00	4840	20230704	-11.98	2980	20230103	42.95	4840	-11.98	20230704	2980	42.95	20230103	4840	-11.98	20230704	2980	42.95	20230103	2.52	N	192390	500	54 억		158744	N	N	0	N	00	N
36	20231222	140905	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	50	2	1.19	124813095	29672	58.28	4185	4290	4170	5440	2930	4185	4206.89	1.45	0	744	4468	4326	4248	4106	4028	4287	4067	55	1255	500	2920	5	1	10924991	463	7.18	0.72	12	0.27	590.00	5848.00	4840	20230704	-12.50	2980	20230103	42.11	4840	-12.50	20230704	2980	42.11	20230103	4840	-12.50	20230704	2980	42.11	20230103	2.52	N	192390	500	54 억		158744	N	N	0	N	00	N
37	20231222	130908	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	70	2	1.67	112887200	26851	52.74	4185	4290	4170	5440	2930	4185	4204.67	1.45	0	906	4468	4326	4248	4106	4028	4287	4067	55	1255	500	2920	5	1	10924991	465	7.21	0.73	12	0.25	590.00	5848.00	4840	20230704	-12.09	2980	20230103	42.79	4840	-12.09	20230704	2980	42.79	20230103	4840	-12.09	20230704	2980	42.79	20230103	2.52	N	192390	500	54 억		158744	N	N	0	N	00	N
38	20231222	120906	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	25	2	0.60	106630725	25370	49.83	4185	4290	4170	5440	2930	4185	4203.49	1.45	0	1267	4468	4326	4248	4106	4028	4287	4067	55	1255	500	2920	5	1	10924991	460	7.14	0.72	12	0.23	590.00	5848.00	4840	20230704	-13.02	2980	20230103	41.28	4840	-13.02	20230704	2980	41.28	20230103	4840	-13.02	20230704	2980	41.28	20230103	2.52	N	192390	500	54 억		158744	N	N	0	N	00	N
39	20231222	110905	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	40	2	0.96	78555225	18673	36.67	4185	4290	4185	5440	2930	4185	4207.66	1.45	0	804	4468	4326	4248	4106	4028	4287	4067	55	1255	500	2920	5	1	10924991	462	7.16	0.72	12	0.17	590.00	5848.00	4840	20230704	-12.71	2980	20230103	41.78	4840	-12.71	20230704	2980	41.78	20230103	4840	-12.71	20230704	2980	41.78	20230103	2.52	N	192390	500	54 억		158744	N	N	0	N	00	N
40	20231222	100903	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	65	2	1.55	42273495	10047	19.73	4185	4290	4185	5440	2930	4185	4209.09	1.45	0	1010	4468	4326	4248	4106	4028	4287	4067	55	1255	500	2920	5	1	10924991	464	7.20	0.73	12	0.09	590.00	5848.00	4840	20230704	-12.19	2980	20230103	42.62	4840	-12.19	20230704	2980	42.62	20230103	4840	-12.19	20230704	2980	42.62	20230103	2.52	N	192390	500	54 억		158744	N	N	0	N	00	N
41	20231222	090907	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	15	2	0.36	23338100	5570	10.94	4185	4270	4185	5440	2930	4185	4190.60	1.45	0	2426	4468	4326	4248	4106	4028	4287	4067	55	1255	500	2920	5	1	10924991	459	7.12	0.72	12	0.05	590.00	5848.00	4840	20230704	-13.22	2980	20230103	40.94	4840	-13.22	20230704	2980	40.94	20230103	4840	-13.22	20230704	2980	40.94	20230103	2.52	N	192390	500	54 억		158744	N	N	0	N	00	N
42	20231221	160900	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	-125	5	-2.90	211303730	49910	149.41	4260	4390	4170	5600	3020	4310	4233.63	1.48	0	-2252	4433	4371	4323	4261	4213	4347	4237	55	1290	500	3010	5	1	10924991	457	7.09	0.72	12	0.46	590.00	5848.00	4840	20230704	-13.53	2980	20230103	40.44	4840	-13.53	20230704	2980	40.44	20230103	4840	-13.53	20230704	2980	40.44	20230103	2.63	N	192390	500	54 억		161212	N	N	0	N	00	N
43	20231221	150903	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	-95	5	-2.20	193856055	45755	136.97	4260	4390	4170	5600	3020	4310	4236.76	1.48	0	-1547	4433	4371	4323	4261	4213	4347	4237	55	1290	500	3010	5	1	10924991	460	7.14	0.72	12	0.42	590.00	5848.00	4840	20230704	-12.91	2980	20230103	41.44	4840	-12.91	20230704	2980	41.44	20230103	4840	-12.91	20230704	2980	41.44	20230103	2.63	N	192390	500	54 억		161212	N	N	0	N	00	N
44	20231221	140901	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	-65	5	-1.51	142498440	33529	100.37	4260	4390	4210	5600	3020	4310	4249.93	1.48	0	-2109	4433	4371	4323	4261	4213	4347	4237	55	1290	500	3010	5	1	10924991	464	7.19	0.73	12	0.31	590.00	5848.00	4840	20230704	-12.29	2980	20230103	42.45	4840	-12.29	20230704	2980	42.45	20230103	4840	-12.29	20230704	2980	42.45	20230103	2.63	N	192390	500	54 억		161212	N	N	0	N	00	N
45	20231221	130859	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	-45	5	-1.04	123125315	28943	86.65	4260	4390	4210	5600	3020	4310	4253.98	1.48	0	-2898	4433	4371	4323	4261	4213	4347	4237	55	1290	500	3010	5	1	10924991	466	7.23	0.73	12	0.26	590.00	5848.00	4840	20230704	-11.88	2980	20230103	43.12	4840	-11.88	20230704	2980	43.12	20230103	4840	-11.88	20230704	2980	43.12	20230103	2.63	N	192390	500	54 억		161212	N	N	0	N	00	N
46	20231221	120904	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	-70	5	-1.62	113283550	26627	79.71	4260	4390	4210	5600	3020	4310	4254.37	1.48	0	-2819	4433	4371	4323	4261	4213	4347	4237	55	1290	500	3010	5	1	10924991	463	7.19	0.73	12	0.24	590.00	5848.00	4840	20230704	-12.40	2980	20230103	42.28	4840	-12.40	20230704	2980	42.28	20230103	4840	-12.40	20230704	2980	42.28	20230103	2.63	N	192390	500	54 억		161212	N	N	0	N	00	N
47	20231221	110904	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	-50	5	-1.16	84679680	19857	59.44	4260	4390	4215	5600	3020	4310	4264.38	1.48	0	-3690	4433	4371	4323	4261	4213	4347	4237	55	1290	500	3010	5	1	10924991	465	7.22	0.73	12	0.18	590.00	5848.00	4840	20230704	-11.98	2980	20230103	42.95	4840	-11.98	20230704	2980	42.95	20230103	4840	-11.98	20230704	2980	42.95	20230103	2.63	N	192390	500	54 억		161212	N	N	0	N	00	N
48	20231221	100900	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	-15	5	-0.35	31242925	7301	21.86	4260	4390	4260	5600	3020	4310	4279.09	1.48	0	-939	4433	4371	4323	4261	4213	4347	4237	55	1290	500	3010	5	1	10924991	469	7.28	0.73	12	0.07	590.00	5848.00	4840	20230704	-11.26	2980	20230103	44.13	4840	-11.26	20230704	2980	44.13	20230103	4840	-11.26	20230704	2980	44.13	20230103	2.63	N	192390	500	54 억		161212	N	N	0	N	00	N
49	20231221	090901	57	100.00	KOSDAQ		금속	N	N	N	N		N	4370	60	2	1.39	7472650	1745	5.22	4260	4390	4260	5600	3020	4310	4281.64	1.48	0	361	4433	4371	4323	4261	4213	4347	4237	55	1290	500	3010	5	1	10924991	477	7.41	0.75	12	0.02	590.00	5848.00	4840	20230704	-9.71	2980	20230103	46.64	4840	-9.71	20230704	2980	46.64	20230103	4840	-9.71	20230704	2980	46.64	20230103	2.63	N	192390	500	54 억		161212	N	N	0	N	00	N
50	20231220	160904	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	-40	5	-0.92	143984655	33404	81.34	4385	4385	4275	5650	3045	4350	4309.95	1.53	0	-4919	4466	4407	4371	4312	4276	4390	4295	55	1300	500	3040	5	1	10924991	471	7.31	0.74	12	0.31	590.00	5848.00	4840	20230704	-10.95	2980	20230103	44.63	4840	-10.95	20230704	2980	44.63	20230103	4840	-10.95	20230704	2980	44.63	20230103	2.77	N	192390	500	54 억		166899	N	N	0	N	00	N
51	20231220	150948	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	-30	5	-0.69	131223130	30432	74.10	4385	4385	4275	5650	3045	4350	4311.53	1.53	0	-4628	4466	4407	4371	4312	4276	4390	4295	55	1300	500	3040	5	1	10924991	472	7.32	0.74	12	0.28	590.00	5848.00	4840	20230704	-10.74	2980	20230103	44.97	4840	-10.74	20230704	2980	44.97	20230103	4840	-10.74	20230704	2980	44.97	20230103	2.77	N	192390	500	54 억		166899	N	N	0	N	00	N
52	20231220	141002	57	100.00	KOSDAQ		금속	N	N	N	N		N	4305	-45	5	-1.03	113111630	26226	63.86	4385	4385	4275	5650	3045	4350	4312.41	1.53	0	-3130	4466	4407	4371	4312	4276	4390	4295	55	1300	500	3040	5	1	10924991	470	7.30	0.74	12	0.24	590.00	5848.00	4840	20230704	-11.05	2980	20230103	44.46	4840	-11.05	20230704	2980	44.46	20230103	4840	-11.05	20230704	2980	44.46	20230103	2.77	N	192390	500	54 억		166899	N	N	0	N	00	N
53	20231220	130954	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	-25	5	-0.57	103696510	24042	58.54	4385	4385	4275	5650	3045	4350	4312.55	1.53	0	-1462	4466	4407	4371	4312	4276	4390	4295	55	1300	500	3040	5	1	10924991	473	7.33	0.74	12	0.22	590.00	5848.00	4840	20230704	-10.64	2980	20230103	45.13	4840	-10.64	20230704	2980	45.13	20230103	4840	-10.64	20230704	2980	45.13	20230103	2.77	N	192390	500	54 억		166899	N	N	0	N	00	N
54	20231220	120859	57	100.00	KOSDAQ		금속	N	N	N	N		N	4305	-45	5	-1.03	80662720	18691	45.51	4385	4385	4275	5650	3045	4350	4314.88	1.53	0	-346	4466	4407	4371	4312	4276	4390	4295	55	1300	500	3040	5	1	10924991	470	7.30	0.74	12	0.17	590.00	5848.00	4840	20230704	-11.05	2980	20230103	44.46	4840	-11.05	20230704	2980	44.46	20230103	4840	-11.05	20230704	2980	44.46	20230103	2.77	N	192390	500	54 억		166899	N	N	0	N	00	N
55	20231220	110902	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	-20	5	-0.46	71007730	16454	40.06	4385	4385	4275	5650	3045	4350	4314.72	1.53	0	402	4466	4407	4371	4312	4276	4390	4295	55	1300	500	3040	5	1	10924991	473	7.34	0.74	12	0.15	590.00	5848.00	4840	20230704	-10.54	2980	20230103	45.30	4840	-10.54	20230704	2980	45.30	20230103	4840	-10.54	20230704	2980	45.30	20230103	2.77	N	192390	500	54 억		166899	N	N	0	N	00	N
56	20231220	100903	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	-40	5	-0.92	50270055	11628	28.31	4385	4385	4280	5650	3045	4350	4322.29	1.53	0	-15	4466	4407	4371	4312	4276	4390	4295	55	1300	500	3040	5	1	10924991	471	7.31	0.74	12	0.11	590.00	5848.00	4840	20230704	-10.95	2980	20230103	44.63	4840	-10.95	20230704	2980	44.63	20230103	4840	-10.95	20230704	2980	44.63	20230103	2.77	N	192390	500	54 억		166899	N	N	0	N	00	N
57	20231220	090859	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	15	2	0.34	14655965	3369	8.20	4385	4385	4315	5650	3045	4350	4350.27	1.53	0	-103	4466	4407	4371	4312	4276	4390	4295	55	1300	500	3040	5	1	10924991	477	7.40	0.75	12	0.03	590.00	5848.00	4840	20230704	-9.81	2980	20230103	46.48	4840	-9.81	20230704	2980	46.48	20230103	4840	-9.81	20230704	2980	46.48	20230103	2.77	N	192390	500	54 억		166899	N	N	0	N	00	N
58	20231219	160900	57	100.00	KOSDAQ		금속	N	N	N	N		N	4350	10	2	0.23	179398420	41068	55.52	4410	4430	4335	5640	3040	4340	4368.33	1.59	0	-6685	4473	4406	4333	4266	4193	4440	4300	55	1300	500	3030	5	1	10924991	475	7.37	0.74	12	0.38	590.00	5848.00	4840	20230704	-10.12	2980	20230103	45.97	4840	-10.12	20230704	2980	45.97	20230103	4840	-10.12	20230704	2980	45.97	20230103	2.83	N	192390	500	54 억		173479	N	N	0	N	00	N
59	20231219	150904	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	15	2	0.35	159663910	36533	49.39	4410	4430	4340	5640	3040	4340	4370.40	1.59	0	-6080	4473	4406	4333	4266	4193	4440	4300	55	1300	500	3030	5	1	10924991	476	7.38	0.74	12	0.33	590.00	5848.00	4840	20230704	-10.02	2980	20230103	46.14	4840	-10.02	20230704	2980	46.14	20230103	4840	-10.02	20230704	2980	46.14	20230103	2.83	N	192390	500	54 억		173479	N	N	0	N	00	N
60	20231219	140858	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	15	2	0.35	146498355	33505	45.30	4410	4430	4340	5640	3040	4340	4372.43	1.59	0	-5788	4473	4406	4333	4266	4193	4440	4300	55	1300	500	3030	5	1	10924991	476	7.38	0.74	12	0.31	590.00	5848.00	4840	20230704	-10.02	2980	20230103	46.14	4840	-10.02	20230704	2980	46.14	20230103	4840	-10.02	20230704	2980	46.14	20230103	2.83	N	192390	500	54 억		173479	N	N	0	N	00	N
61	20231219	130904	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	40	2	0.92	136894230	31308	42.33	4410	4430	4340	5640	3040	4340	4372.50	1.59	0	-4983	4473	4406	4333	4266	4193	4440	4300	55	1300	500	3030	5	1	10924991	479	7.42	0.75	12	0.29	590.00	5848.00	4840	20230704	-9.50	2980	20230103	46.98	4840	-9.50	20230704	2980	46.98	20230103	4840	-9.50	20230704	2980	46.98	20230103	2.83	N	192390	500	54 억		173479	N	N	0	N	00	N
62	20231219	120907	57	100.00	KOSDAQ		금속	N	N	N	N		N	4375	35	2	0.81	134221150	30697	41.50	4410	4430	4340	5640	3040	4340	4372.45	1.59	0	-4709	4473	4406	4333	4266	4193	4440	4300	55	1300	500	3030	5	1	10924991	478	7.42	0.75	12	0.28	590.00	5848.00	4840	20230704	-9.61	2980	20230103	46.81	4840	-9.61	20230704	2980	46.81	20230103	4840	-9.61	20230704	2980	46.81	20230103	2.83	N	192390	500	54 억		173479	N	N	0	N	00	N
63	20231219	110902	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	50	2	1.15	127357285	29127	39.38	4410	4430	4340	5640	3040	4340	4372.48	1.59	0	-4710	4473	4406	4333	4266	4193	4440	4300	55	1300	500	3030	5	1	10924991	480	7.44	0.75	12	0.27	590.00	5848.00	4840	20230704	-9.30	2980	20230103	47.32	4840	-9.30	20230704	2980	47.32	20230103	4840	-9.30	20230704	2980	47.32	20230103	2.83	N	192390	500	54 억		173479	N	N	0	N	00	N
64	20231219	100901	57	100.00	KOSDAQ		금속	N	N	N	N		N	4375	35	2	0.81	61499715	14069	19.02	4410	4430	4340	5640	3040	4340	4371.30	1.59	0	-3770	4473	4406	4333	4266	4193	4440	4300	55	1300	500	3030	5	1	10924991	478	7.42	0.75	12	0.13	590.00	5848.00	4840	20230704	-9.61	2980	20230103	46.81	4840	-9.61	20230704	2980	46.81	20230103	4840	-9.61	20230704	2980	46.81	20230103	2.83	N	192390	500	54 억		173479	N	N	0	N	00	N
65	20231219	090857	57	100.00	KOSDAQ		금속	N	N	N	N		N	4415	75	2	1.73	24991525	5686	7.69	4410	4430	4390	5640	3040	4340	4395.29	1.59	0	-87	4473	4406	4333	4266	4193	4440	4300	55	1300	500	3030	5	1	10924991	482	7.48	0.75	12	0.05	590.00	5848.00	4840	20230704	-8.78	2980	20230103	48.15	4840	-8.78	20230704	2980	48.15	20230103	4840	-8.78	20230704	2980	48.15	20230103	2.83	N	192390	500	54 억		173479	N	N	0	N	00	N
66	20231218	160856	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	85	2	2.00	321600810	73922	206.17	4260	4400	4260	5530	2980	4255	4351.17	1.56	0	2474	4338	4296	4238	4196	4138	4317	4217	55	1275	500	2970	5	1	10924991	474	7.36	0.74	12	0.68	590.00	5848.00	4840	20230704	-10.33	2980	20230103	45.64	4840	-10.33	20230704	2980	45.64	20230103	4840	-10.33	20230704	2980	45.64	20230103	2.76	N	192390	500	54 억		170922	N	N	0	N	00	N
67	20231218	150859	57	100.00	KOSDAQ		금속	N	N	N	N		N	4375	120	2	2.82	312632480	71857	200.41	4260	4400	4260	5530	2980	4255	4351.41	1.56	0	2039	4338	4296	4238	4196	4138	4317	4217	55	1275	500	2970	5	1	10924991	478	7.42	0.75	12	0.66	590.00	5848.00	4840	20230704	-9.61	2980	20230103	46.81	4840	-9.61	20230704	2980	46.81	20230103	4840	-9.61	20230704	2980	46.81	20230103	2.76	N	192390	500	54 억		170922	N	N	0	N	00	N
68	20231218	140855	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	110	2	2.59	293631380	67501	188.26	4260	4400	4260	5530	2980	4255	4350.72	1.56	0	1909	4338	4296	4238	4196	4138	4317	4217	55	1275	500	2970	5	1	10924991	477	7.40	0.75	12	0.62	590.00	5848.00	4840	20230704	-9.81	2980	20230103	46.48	4840	-9.81	20230704	2980	46.48	20230103	4840	-9.81	20230704	2980	46.48	20230103	2.76	N	192390	500	54 억		170922	N	N	0	N	00	N
69	20231218	130856	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	125	2	2.94	223131935	51405	143.37	4260	4400	4260	5530	2980	4255	4341.48	1.56	0	2495	4338	4296	4238	4196	4138	4317	4217	55	1275	500	2970	5	1	10924991	479	7.42	0.75	12	0.47	590.00	5848.00	4840	20230704	-9.50	2980	20230103	46.98	4840	-9.50	20230704	2980	46.98	20230103	4840	-9.50	20230704	2980	46.98	20230103	2.76	N	192390	500	54 억		170922	N	N	0	N	00	N
70	20231218	120850	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	85	2	2.00	106028555	24592	68.59	4260	4360	4260	5530	2980	4255	4312.64	1.56	0	3587	4338	4296	4238	4196	4138	4317	4217	55	1275	500	2970	5	1	10924991	474	7.36	0.74	12	0.23	590.00	5848.00	4840	20230704	-10.33	2980	20230103	45.64	4840	-10.33	20230704	2980	45.64	20230103	4840	-10.33	20230704	2980	45.64	20230103	2.76	N	192390	500	54 억		170922	N	N	0	N	00	N
71	20231218	110853	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	80	2	1.88	98207715	22781	63.54	4260	4360	4260	5530	2980	4255	4312.16	1.56	0	3720	4338	4296	4238	4196	4138	4317	4217	55	1275	500	2970	5	1	10924991	474	7.35	0.74	12	0.21	590.00	5848.00	4840	20230704	-10.43	2980	20230103	45.47	4840	-10.43	20230704	2980	45.47	20230103	4840	-10.43	20230704	2980	45.47	20230103	2.76	N	192390	500	54 억		170922	N	N	0	N	00	N
72	20231218	100851	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	45	2	1.06	75475075	17494	48.79	4260	4360	4260	5530	2980	4255	4316.03	1.56	0	3424	4338	4296	4238	4196	4138	4317	4217	55	1275	500	2970	5	1	10924991	470	7.29	0.74	12	0.16	590.00	5848.00	4840	20230704	-11.16	2980	20230103	44.30	4840	-11.16	20230704	2980	44.30	20230103	4840	-11.16	20230704	2980	44.30	20230103	2.76	N	192390	500	54 억		170922	N	N	0	N	00	N
73	20231218	090850	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	105	2	2.47	42538950	9856	27.49	4260	4360	4260	5530	2980	4255	4319.20	1.56	0	5212	4338	4296	4238	4196	4138	4317	4217	55	1275	500	2970	5	1	10924991	476	7.39	0.75	12	0.09	590.00	5848.00	4840	20230704	-9.92	2980	20230103	46.31	4840	-9.92	20230704	2980	46.31	20230103	4840	-9.92	20230704	2980	46.31	20230103	2.76	N	192390	500	54 억		170922	N	N	0	N	00	N
74	20231215	160851	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	75	2	1.79	151917885	35855	70.27	4180	4280	4180	5430	2930	4180	4237.70	1.54	0	2830	4476	4327	4246	4097	4016	4287	4057	55	1250	500	2920	5	1	10924991	465	7.21	0.73	12	0.33	590.00	5848.00	4840	20230704	-12.09	2980	20230103	42.79	4840	-12.09	20230704	2980	42.79	20230103	4840	-12.09	20230704	2980	42.79	20230103	2.95	N	192390	500	54 억		168111	N	N	0	N	00	N
75	20231215	150854	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	65	2	1.56	147551330	34828	68.26	4180	4280	4180	5430	2930	4180	4237.34	1.54	0	2608	4476	4327	4246	4097	4016	4287	4057	55	1250	500	2920	5	1	10924991	464	7.19	0.73	12	0.32	590.00	5848.00	4840	20230704	-12.29	2980	20230103	42.45	4840	-12.29	20230704	2980	42.45	20230103	4840	-12.29	20230704	2980	42.45	20230103	2.95	N	192390	500	54 억		168111	N	N	0	N	00	N
76	20231215	140855	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	60	2	1.44	134068235	31652	62.03	4180	4280	4180	5430	2930	4180	4236.53	1.54	0	3011	4476	4327	4246	4097	4016	4287	4057	55	1250	500	2920	5	1	10924991	463	7.19	0.73	12	0.29	590.00	5848.00	4840	20230704	-12.40	2980	20230103	42.28	4840	-12.40	20230704	2980	42.28	20230103	4840	-12.40	20230704	2980	42.28	20230103	2.95	N	192390	500	54 억		168111	N	N	0	N	00	N
77	20231215	130849	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	70	2	1.67	114158710	26945	52.81	4180	4280	4180	5430	2930	4180	4237.74	1.54	0	3452	4476	4327	4246	4097	4016	4287	4057	55	1250	500	2920	5	1	10924991	464	7.20	0.73	12	0.25	590.00	5848.00	4840	20230704	-12.19	2980	20230103	42.62	4840	-12.19	20230704	2980	42.62	20230103	4840	-12.19	20230704	2980	42.62	20230103	2.95	N	192390	500	54 억		168111	N	N	0	N	00	N
78	20231215	120850	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	75	2	1.79	98983280	23378	45.82	4180	4280	4180	5430	2930	4180	4235.14	1.54	0	5010	4476	4327	4246	4097	4016	4287	4057	55	1250	500	2920	5	1	10924991	465	7.21	0.73	12	0.21	590.00	5848.00	4840	20230704	-12.09	2980	20230103	42.79	4840	-12.09	20230704	2980	42.79	20230103	4840	-12.09	20230704	2980	42.79	20230103	2.95	N	192390	500	54 억		168111	N	N	0	N	00	N
79	20231215	110845	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	85	2	2.03	80549005	19057	37.35	4180	4280	4180	5430	2930	4180	4227.92	1.54	0	5373	4476	4327	4246	4097	4016	4287	4057	55	1250	500	2920	5	1	10924991	466	7.23	0.73	12	0.17	590.00	5848.00	4840	20230704	-11.88	2980	20230103	43.12	4840	-11.88	20230704	2980	43.12	20230103	4840	-11.88	20230704	2980	43.12	20230103	2.95	N	192390	500	54 억		168111	N	N	0	N	00	N
80	20231215	100849	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	70	2	1.67	52031595	12344	24.19	4180	4250	4180	5430	2930	4180	4216.52	1.54	0	3119	4476	4327	4246	4097	4016	4287	4057	55	1250	500	2920	5	1	10924991	464	7.20	0.73	12	0.11	590.00	5848.00	4840	20230704	-12.19	2980	20230103	42.62	4840	-12.19	20230704	2980	42.62	20230103	4840	-12.19	20230704	2980	42.62	20230103	2.95	N	192390	500	54 억		168111	N	N	0	N	00	N
81	20231215	090853	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	70	2	1.67	12003670	2850	5.59	4180	4250	4180	5430	2930	4180	4218.08	1.54	0	668	4476	4327	4246	4097	4016	4287	4057	55	1250	500	2920	5	1	10924991	464	7.20	0.73	12	0.03	590.00	5848.00	4840	20230704	-12.19	2980	20230103	42.62	4840	-12.19	20230704	2980	42.62	20230103	4840	-12.19	20230704	2980	42.62	20230103	2.95	N	192390	500	54 억		168111	N	N	0	N	00	N
82	20231214	160846	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	-155	5	-3.58	216734015	51024	42.76	4360	4395	4165	5630	3035	4335	4245.77	1.64	0	-11181	4548	4441	4373	4266	4198	4495	4320	55	1295	500	3030	5	1	10924991	457	7.08	0.71	12	0.47	590.00	5848.00	4840	20230704	-13.64	2980	20230103	40.27	4840	-13.64	20230704	2980	40.27	20230103	4840	-13.64	20230704	2980	40.27	20230103	3.01	N	192390	500	54 억		178994	N	N	0	N	00	N
83	20231214	150916	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	-145	5	-3.34	205782920	48408	40.56	4360	4395	4165	5630	3035	4335	4248.92	1.64	0	-10378	4548	4441	4373	4266	4198	4495	4320	55	1295	500	3030	5	1	10924991	458	7.10	0.72	12	0.44	590.00	5848.00	4840	20230704	-13.43	2980	20230103	40.60	4840	-13.43	20230704	2980	40.60	20230103	4840	-13.43	20230704	2980	40.60	20230103	3.01	N	192390	500	54 억		178994	N	N	0	N	00	N
84	20231214	140851	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	-135	5	-3.11	173488585	40688	34.10	4360	4395	4175	5630	3035	4335	4261.76	1.64	0	-8254	4548	4441	4373	4266	4198	4495	4320	55	1295	500	3030	5	1	10924991	459	7.12	0.72	12	0.37	590.00	5848.00	4840	20230704	-13.22	2980	20230103	40.94	4840	-13.22	20230704	2980	40.94	20230103	4840	-13.22	20230704	2980	40.94	20230103	3.01	N	192390	500	54 억		178994	N	N	0	N	00	N
85	20231214	130914	57	100.00	KOSDAQ		금속	N	N	N	N		N	4205	-130	5	-3.00	166433510	39007	32.69	4360	4395	4175	5630	3035	4335	4264.64	1.64	0	-8096	4548	4441	4373	4266	4198	4495	4320	55	1295	500	3030	5	1	10924991	459	7.13	0.72	12	0.36	590.00	5848.00	4840	20230704	-13.12	2980	20230103	41.11	4840	-13.12	20230704	2980	41.11	20230103	4840	-13.12	20230704	2980	41.11	20230103	3.01	N	192390	500	54 억		178994	N	N	0	N	00	N
86	20231214	120926	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	-150	5	-3.46	152240005	35637	29.86	4360	4395	4175	5630	3035	4335	4269.82	1.64	0	-8259	4548	4441	4373	4266	4198	4495	4320	55	1295	500	3030	5	1	10924991	457	7.09	0.72	12	0.33	590.00	5848.00	4840	20230704	-13.53	2980	20230103	40.44	4840	-13.53	20230704	2980	40.44	20230103	4840	-13.53	20230704	2980	40.44	20230103	3.01	N	192390	500	54 억		178994	N	N	0	N	00	N
87	20231214	110859	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	-90	5	-2.08	104920650	24368	20.42	4360	4395	4230	5630	3035	4335	4304.19	1.64	0	-10008	4548	4441	4373	4266	4198	4495	4320	55	1295	500	3030	5	1	10924991	464	7.19	0.73	12	0.22	590.00	5848.00	4840	20230704	-12.29	2980	20230103	42.45	4840	-12.29	20230704	2980	42.45	20230103	4840	-12.29	20230704	2980	42.45	20230103	3.01	N	192390	500	54 억		178994	N	N	0	N	00	N
88	20231214	100839	57	100.00	KOSDAQ		금속	N	N	N	N		N	4345	10	2	0.23	42084935	9693	8.12	4360	4395	4310	5630	3035	4335	4342.72	1.64	0	-4788	4548	4441	4373	4266	4198	4495	4320	55	1295	500	3030	5	1	10924991	475	7.36	0.74	12	0.09	590.00	5848.00	4840	20230704	-10.23	2980	20230103	45.81	4840	-10.23	20230704	2980	45.81	20230103	4840	-10.23	20230704	2980	45.81	20230103	3.01	N	192390	500	54 억		178994	N	N	0	N	00	N
89	20231214	090819	57	100.00	KOSDAQ		금속	N	N	N	N		N	4385	50	2	1.15	10725745	2467	2.07	4360	4395	4355	5630	3035	4335	4359.23	1.64	0	-142	4548	4441	4373	4266	4198	4495	4320	55	1295	500	3030	5	1	10924991	479	7.43	0.75	12	0.02	590.00	5848.00	4840	20230704	-9.40	2980	20230103	47.15	4840	-9.40	20230704	2980	47.15	20230103	4840	-9.40	20230704	2980	47.15	20230103	3.01	N	192390	500	54 억		178994	N	N	0	N	00	N
90	20231213	160844	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	0	3	0.00	523107280	119334	137.07	4325	4480	4305	5630	3035	4335	4383.62	1.50	0	15355	4561	4447	4366	4252	4171	4407	4212	55	1295	500	3030	5	1	10924991	474	7.35	0.74	12	1.09	590.00	5848.00	4840	20230704	-10.43	2980	20230103	45.47	4840	-10.43	20230704	2980	45.47	20230103	4840	-10.43	20230704	2980	45.47	20230103	3.05	N	192390	500	54 억		163614	N	N	0	N	00	N
91	20231213	150902	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	5	2	0.12	502904195	114675	131.72	4325	4480	4305	5630	3035	4335	4385.50	1.50	0	15432	4561	4447	4366	4252	4171	4407	4212	55	1295	500	3030	5	1	10924991	474	7.36	0.74	12	1.05	590.00	5848.00	4840	20230704	-10.33	2980	20230103	45.64	4840	-10.33	20230704	2980	45.64	20230103	4840	-10.33	20230704	2980	45.64	20230103	3.05	N	192390	500	54 억		163614	N	N	0	N	00	N
92	20231213	140901	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	45	2	1.04	430553430	98061	112.63	4325	4480	4305	5630	3035	4335	4390.70	1.50	0	15342	4561	4447	4366	4252	4171	4407	4212	55	1295	500	3030	5	1	10924991	479	7.42	0.75	12	0.90	590.00	5848.00	4840	20230704	-9.50	2980	20230103	46.98	4840	-9.50	20230704	2980	46.98	20230103	4840	-9.50	20230704	2980	46.98	20230103	3.05	N	192390	500	54 억		163614	N	N	0	N	00	N
93	20231213	130905	57	100.00	KOSDAQ		금속	N	N	N	N		N	4395	60	2	1.38	378021700	86081	98.87	4325	4480	4305	5630	3035	4335	4391.50	1.50	0	13713	4561	4447	4366	4252	4171	4407	4212	55	1295	500	3030	5	1	10924991	480	7.45	0.75	12	0.79	590.00	5848.00	4840	20230704	-9.19	2980	20230103	47.48	4840	-9.19	20230704	2980	47.48	20230103	4840	-9.19	20230704	2980	47.48	20230103	3.05	N	192390	500	54 억		163614	N	N	0	N	00	N
94	20231213	120900	57	100.00	KOSDAQ		금속	N	N	N	N		N	4385	50	2	1.15	358802685	81704	93.85	4325	4480	4305	5630	3035	4335	4391.53	1.50	0	12654	4561	4447	4366	4252	4171	4407	4212	55	1295	500	3030	5	1	10924991	479	7.43	0.75	12	0.75	590.00	5848.00	4840	20230704	-9.40	2980	20230103	47.15	4840	-9.40	20230704	2980	47.15	20230103	4840	-9.40	20230704	2980	47.15	20230103	3.05	N	192390	500	54 억		163614	N	N	0	N	00	N
95	20231213	110903	57	100.00	KOSDAQ		금속	N	N	N	N		N	4425	90	2	2.08	312449520	71098	81.66	4325	4480	4305	5630	3035	4335	4394.68	1.50	0	11009	4561	4447	4366	4252	4171	4407	4212	55	1295	500	3030	5	1	10924991	483	7.50	0.76	12	0.65	590.00	5848.00	4840	20230704	-8.57	2980	20230103	48.49	4840	-8.57	20230704	2980	48.49	20230103	4840	-8.57	20230704	2980	48.49	20230103	3.05	N	192390	500	54 억		163614	N	N	0	N	00	N
96	20231213	100908	57	100.00	KOSDAQ		금속	N	N	N	N		N	4425	90	2	2.08	162580795	37123	42.64	4325	4480	4305	5630	3035	4335	4379.58	1.50	0	1290	4561	4447	4366	4252	4171	4407	4212	55	1295	500	3030	5	1	10924991	483	7.50	0.76	12	0.34	590.00	5848.00	4840	20230704	-8.57	2980	20230103	48.49	4840	-8.57	20230704	2980	48.49	20230103	4840	-8.57	20230704	2980	48.49	20230103	3.05	N	192390	500	54 억		163614	N	N	0	N	00	N
97	20231213	090855	57	100.00	KOSDAQ		금속	N	N	N	N		N	4385	50	2	1.15	13498710	3083	3.54	4325	4480	4310	5630	3035	4335	4379.18	1.50	0	-483	4561	4447	4366	4252	4171	4407	4212	55	1295	500	3030	5	1	10924991	479	7.43	0.75	12	0.03	590.00	5848.00	4840	20230704	-9.40	2980	20230103	47.15	4840	-9.40	20230704	2980	47.15	20230103	4840	-9.40	20230704	2980	47.15	20230103	3.05	N	192390	500	54 억		163614	N	N	0	N	00	N
98	20231212	160826	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	10	2	0.23	379913265	87061	96.97	4390	4480	4285	5620	3030	4325	4363.78	1.61	0	-12212	4548	4436	4318	4206	4088	4492	4262	55	1295	500	3020	5	1	10924991	474	7.35	0.74	12	0.80	590.00	5848.00	4840	20230704	-10.43	2980	20230103	45.47	4840	-10.43	20230704	2980	45.47	20230103	4840	-10.43	20230704	2980	45.47	20230103	3.08	N	192390	500	54 억		176131	N	N	0	N	00	N
99	20231212	150833	57	100.00	KOSDAQ		금속	N	N	N	N		N	4345	20	2	0.46	365136950	83655	93.17	4390	4480	4285	5620	3030	4325	4364.82	1.61	0	-11872	4548	4436	4318	4206	4088	4492	4262	55	1295	500	3020	5	1	10924991	475	7.36	0.74	12	0.77	590.00	5848.00	4840	20230704	-10.23	2980	20230103	45.81	4840	-10.23	20230704	2980	45.81	20230103	4840	-10.23	20230704	2980	45.81	20230103	3.08	N	192390	500	54 억		176131	N	N	0	N	00	N
100	20231212	140748	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	15	2	0.35	299493800	68515	76.31	4390	4480	4285	5620	3030	4325	4371.25	1.61	0	-11929	4548	4436	4318	4206	4088	4492	4262	55	1295	500	3020	5	1	10924991	474	7.36	0.74	12	0.63	590.00	5848.00	4840	20230704	-10.33	2980	20230103	45.64	4840	-10.33	20230704	2980	45.64	20230103	4840	-10.33	20230704	2980	45.64	20230103	3.08	N	192390	500	54 억		176131	N	N	0	N	00	N
101	20231212	130752	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	10	2	0.23	273757275	62573	69.69	4390	4480	4285	5620	3030	4325	4375.05	1.61	0	-10944	4548	4436	4318	4206	4088	4492	4262	55	1295	500	3020	5	1	10924991	474	7.35	0.74	12	0.57	590.00	5848.00	4840	20230704	-10.43	2980	20230103	45.47	4840	-10.43	20230704	2980	45.47	20230103	4840	-10.43	20230704	2980	45.47	20230103	3.08	N	192390	500	54 억		176131	N	N	0	N	00	N
102	20231212	120742	57	100.00	KOSDAQ		금속	N	N	N	N		N	4315	-10	5	-0.23	245696345	56072	62.45	4390	4480	4285	5620	3030	4325	4381.85	1.61	0	-10638	4548	4436	4318	4206	4088	4492	4262	55	1295	500	3020	5	1	10924991	471	7.31	0.74	12	0.51	590.00	5848.00	4840	20230704	-10.85	2980	20230103	44.80	4840	-10.85	20230704	2980	44.80	20230103	4840	-10.85	20230704	2980	44.80	20230103	3.08	N	192390	500	54 억		176131	N	N	0	N	00	N
103	20231212	110755	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	0	3	0.00	237320135	54129	60.29	4390	4480	4285	5620	3030	4325	4384.40	1.61	0	-9686	4548	4436	4318	4206	4088	4492	4262	55	1295	500	3020	5	1	10924991	473	7.33	0.74	12	0.50	590.00	5848.00	4840	20230704	-10.64	2980	20230103	45.13	4840	-10.64	20230704	2980	45.13	20230103	4840	-10.64	20230704	2980	45.13	20230103	3.08	N	192390	500	54 억		176131	N	N	0	N	00	N
104	20231212	100826	57	100.00	KOSDAQ		금속	N	N	N	N		N	4315	-10	5	-0.23	214616685	48846	54.40	4390	4480	4285	5620	3030	4325	4393.81	1.61	0	-9355	4548	4436	4318	4206	4088	4492	4262	55	1295	500	3020	5	1	10924991	471	7.31	0.74	12	0.45	590.00	5848.00	4840	20230704	-10.85	2980	20230103	44.80	4840	-10.85	20230704	2980	44.80	20230103	4840	-10.85	20230704	2980	44.80	20230103	3.08	N	192390	500	54 억		176131	N	N	0	N	00	N
105	20231212	090825	57	100.00	KOSDAQ		금속	N	N	N	N		N	4440	115	2	2.66	111217765	25129	27.99	4390	4480	4375	5620	3030	4325	4426.08	1.61	0	-323	4548	4436	4318	4206	4088	4492	4262	55	1295	500	3020	5	1	10924991	485	7.53	0.76	12	0.23	590.00	5848.00	4840	20230704	-8.26	2980	20230103	48.99	4840	-8.26	20230704	2980	48.99	20230103	4840	-8.26	20230704	2980	48.99	20230103	3.08	N	192390	500	54 억		176131	N	N	0	N	00	N
106	20231211	160828	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	15	2	0.35	388513350	89562	100.57	4310	4430	4200	5600	3020	4310	4338.30	1.60	-6320	-5104	4430	4370	4275	4215	4120	4400	4245	55	1290	500	3010	5	1	10924991	473	7.33	0.74	12	0.82	590.00	5848.00	4840	20230704	-10.64	2980	20230103	45.13	4840	-10.64	20230704	2980	45.13	20230103	4840	-10.64	20230704	2980	45.13	20230103	3.08	N	192390	500	54 억		175282	N	N	0	N	00	N
107	20231211	150826	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	15	2	0.35	373939370	86192	96.79	4310	4430	4200	5600	3020	4310	4338.84	1.60	-6320	-4851	4430	4370	4275	4215	4120	4400	4245	55	1290	500	3010	5	1	10924991	473	7.33	0.74	12	0.79	590.00	5848.00	4840	20230704	-10.64	2980	20230103	45.13	4840	-10.64	20230704	2980	45.13	20230103	4840	-10.64	20230704	2980	45.13	20230103	3.08	N	192390	500	54 억		175282	N	N	0	N	00	N
108	20231211	140825	57	100.00	KOSDAQ		금속	N	N	N	N		N	4350	40	2	0.93	340756430	78493	88.14	4310	4430	4200	5600	3020	4310	4341.71	1.60	-6320	-6285	4430	4370	4275	4215	4120	4400	4245	55	1290	500	3010	5	1	10924991	475	7.37	0.74	12	0.72	590.00	5848.00	4840	20230704	-10.12	2980	20230103	45.97	4840	-10.12	20230704	2980	45.97	20230103	4840	-10.12	20230704	2980	45.97	20230103	3.08	N	192390	500	54 억		175282	N	N	0	N	00	N
109	20231211	130825	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	70	2	1.62	268950395	62004	69.62	4310	4430	4200	5600	3020	4310	4338.17	1.60	-6320	-6420	4430	4370	4275	4215	4120	4400	4245	55	1290	500	3010	5	1	10924991	479	7.42	0.75	12	0.57	590.00	5848.00	4840	20230704	-9.50	2980	20230103	46.98	4840	-9.50	20230704	2980	46.98	20230103	4840	-9.50	20230704	2980	46.98	20230103	3.08	N	192390	500	54 억		175282	N	N	0	N	00	N
110	20231211	120826	57	100.00	KOSDAQ		금속	N	N	N	N		N	4420	110	2	2.55	224200190	51792	58.16	4310	4430	4200	5600	3020	4310	4329.30	1.60	-6320	-8045	4430	4370	4275	4215	4120	4400	4245	55	1290	500	3010	5	1	10924991	483	7.49	0.76	12	0.47	590.00	5848.00	4840	20230704	-8.68	2980	20230103	48.32	4840	-8.68	20230704	2980	48.32	20230103	4840	-8.68	20230704	2980	48.32	20230103	3.08	N	192390	500	54 억		175282	N	N	0	N	00	N
111	20231211	110822	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	-30	5	-0.70	84382780	19748	22.18	4310	4315	4200	5600	3020	4310	4270.62	1.60	-6320	-2648	4430	4370	4275	4215	4120	4400	4245	55	1290	500	3010	5	1	10924991	468	7.25	0.73	12	0.18	590.00	5848.00	4840	20230704	-11.57	2980	20230103	43.62	4840	-11.57	20230704	2980	43.62	20230103	4840	-11.57	20230704	2980	43.62	20230103	3.08	N	192390	500	54 억		175282	N	N	0	N	00	N
112	20231211	100820	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	0	3	0.00	64457165	15107	16.96	4310	4310	4200	5600	3020	4310	4263.02	1.60	-6320	599	4430	4370	4275	4215	4120	4400	4245	55	1290	500	3010	5	1	10924991	471	7.31	0.74	12	0.14	590.00	5848.00	4840	20230704	-10.95	2980	20230103	44.63	4840	-10.95	20230704	2980	44.63	20230103	4840	-10.95	20230704	2980	44.63	20230103	3.08	N	192390	500	54 억		175282	N	N	0	N	00	N
113	20231211	090821	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	-65	5	-1.51	26046160	6089	6.84	4310	4310	4200	5600	3020	4310	4269.74	1.60	-6320	-201	4430	4370	4275	4215	4120	4400	4245	55	1290	500	3010	5	1	10924991	464	7.19	0.73	12	0.06	590.00	5848.00	4840	20230704	-12.29	2980	20230103	42.45	4840	-12.29	20230704	2980	42.45	20230103	4840	-12.29	20230704	2980	42.45	20230103	3.08	N	192390	500	54 억		175282	N	N	0	N	00	N
114	20231208	160813	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	130	2	3.11	381685410	88748	115.49	4180	4335	4180	5430	2930	4180	4301.84	1.60	0	6366	4340	4260	4220	4140	4100	4240	4120	55	1250	500	2920	5	1	10924991	471	7.31	0.74	12	0.81	590.00	5848.00	4840	20230704	-10.95	2980	20230103	44.63	4840	-10.95	20230704	2980	44.63	20230103	4840	-10.95	20230704	2980	44.63	20230103	3.10	N	192390	500	54 억		175282	N	N	0	N	00	N
115	20231208	150816	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	130	2	3.11	360944540	83931	109.22	4180	4335	4180	5430	2930	4180	4301.61	1.60	0	7190	4340	4260	4220	4140	4100	4240	4120	55	1250	500	2920	5	1	10924991	471	7.31	0.74	12	0.77	590.00	5848.00	4840	20230704	-10.95	2980	20230103	44.63	4840	-10.95	20230704	2980	44.63	20230103	4840	-10.95	20230704	2980	44.63	20230103	3.10	N	192390	500	54 억		175282	N	N	0	N	00	N
116	20231208	140814	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	150	2	3.59	287958335	67042	87.24	4180	4335	4180	5430	2930	4180	4296.54	1.60	0	8702	4340	4260	4220	4140	4100	4240	4120	55	1250	500	2920	5	1	10924991	473	7.34	0.74	12	0.61	590.00	5848.00	4840	20230704	-10.54	2980	20230103	45.30	4840	-10.54	20230704	2980	45.30	20230103	4840	-10.54	20230704	2980	45.30	20230103	3.10	N	192390	500	54 억		175282	N	N	0	N	00	N
117	20231208	130813	57	100.00	KOSDAQ		금속	N	N	N	N		N	4305	125	2	2.99	233864755	54515	70.94	4180	4335	4180	5430	2930	4180	4291.50	1.60	0	6969	4340	4260	4220	4140	4100	4240	4120	55	1250	500	2920	5	1	10924991	470	7.30	0.74	12	0.50	590.00	5848.00	4840	20230704	-11.05	2980	20230103	44.46	4840	-11.05	20230704	2980	44.46	20230103	4840	-11.05	20230704	2980	44.46	20230103	3.10	N	192390	500	54 억		175282	N	N	0	N	00	N
118	20231208	120810	57	100.00	KOSDAQ		금속	N	N	N	N		N	4315	135	2	3.23	208691740	48667	63.33	4180	4335	4180	5430	2930	4180	4289.90	1.60	0	9948	4340	4260	4220	4140	4100	4240	4120	55	1250	500	2920	5	1	10924991	471	7.31	0.74	12	0.45	590.00	5848.00	4840	20230704	-10.85	2980	20230103	44.80	4840	-10.85	20230704	2980	44.80	20230103	4840	-10.85	20230704	2980	44.80	20230103	3.10	N	192390	500	54 억		175282	N	N	0	N	00	N
119	20231208	110808	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	155	2	3.71	181515405	42357	55.12	4180	4335	4180	5430	2930	4180	4287.33	1.60	0	9337	4340	4260	4220	4140	4100	4240	4120	55	1250	500	2920	5	1	10924991	474	7.35	0.74	12	0.39	590.00	5848.00	4840	20230704	-10.43	2980	20230103	45.47	4840	-10.43	20230704	2980	45.47	20230103	4840	-10.43	20230704	2980	45.47	20230103	3.10	N	192390	500	54 억		175282	N	N	0	N	00	N
120	20231208	100817	57	100.00	KOSDAQ		금속	N	N	N	N		N	4285	105	2	2.51	101928970	23847	31.03	4180	4310	4180	5430	2930	4180	4277.45	1.60	0	3338	4340	4260	4220	4140	4100	4240	4120	55	1250	500	2920	5	1	10924991	468	7.26	0.73	12	0.22	590.00	5848.00	4840	20230704	-11.47	2980	20230103	43.79	4840	-11.47	20230704	2980	43.79	20230103	4840	-11.47	20230704	2980	43.79	20230103	3.10	N	192390	500	54 억		175282	N	N	0	N	00	N
121	20231208	090806	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	70	2	1.67	8250580	1962	2.55	4180	4260	4180	5430	2930	4180	4221.56	1.60	0	-253	4340	4260	4220	4140	4100	4240	4120	55	1250	500	2920	5	1	10924991	464	7.20	0.73	12	0.02	590.00	5848.00	4840	20230704	-12.19	2980	20230103	42.62	4840	-12.19	20230704	2980	42.62	20230103	4840	-12.19	20230704	2980	42.62	20230103	3.10	N	192390	500	54 억		175282	N	N	0	N	00	N
122	20231207	160810	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	-100	5	-2.34	324834370	76739	95.15	4225	4300	4180	5560	3000	4280	4232.84	1.65	0	-6999	4430	4355	4240	4165	4050	4392	4202	55	1280	500	2990	5	1	10924991	457	7.08	0.71	12	0.70	590.00	5848.00	4840	20230704	-13.64	2980	20230103	40.27	4840	-13.64	20230704	2980	40.27	20230103	4840	-13.64	20230704	2980	40.27	20230103	3.10	N	192390	500	54 억		180036	N	N	0	N	00	N
123	20231207	150812	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	-35	5	-0.82	298913960	70577	87.51	4225	4300	4180	5560	3000	4280	4235.15	1.65	0	-5428	4430	4355	4240	4165	4050	4392	4202	55	1280	500	2990	5	1	10924991	464	7.19	0.73	12	0.65	590.00	5848.00	4840	20230704	-12.29	2980	20230103	42.45	4840	-12.29	20230704	2980	42.45	20230103	4840	-12.29	20230704	2980	42.45	20230103	3.10	N	192390	500	54 억		180036	N	N	0	N	00	N
124	20231207	140807	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	-25	5	-0.58	259020205	61157	75.83	4225	4300	4180	5560	3000	4280	4235.17	1.65	0	-3192	4430	4355	4240	4165	4050	4392	4202	55	1280	500	2990	5	1	10924991	465	7.21	0.73	12	0.56	590.00	5848.00	4840	20230704	-12.09	2980	20230103	42.79	4840	-12.09	20230704	2980	42.79	20230103	4840	-12.09	20230704	2980	42.79	20230103	3.10	N	192390	500	54 억		180036	N	N	0	N	00	N
125	20231207	130806	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	0	3	0.00	198843815	47080	58.37	4225	4280	4180	5560	3000	4280	4223.27	1.65	0	528	4430	4355	4240	4165	4050	4392	4202	55	1280	500	2990	5	1	10924991	468	7.25	0.73	12	0.43	590.00	5848.00	4840	20230704	-11.57	2980	20230103	43.62	4840	-11.57	20230704	2980	43.62	20230103	4840	-11.57	20230704	2980	43.62	20230103	3.10	N	192390	500	54 억		180036	N	N	0	N	00	N
126	20231207	120809	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	-20	5	-0.47	158091360	37497	46.49	4225	4270	4180	5560	3000	4280	4215.73	1.65	0	1046	4430	4355	4240	4165	4050	4392	4202	55	1280	500	2990	5	1	10924991	465	7.22	0.73	12	0.34	590.00	5848.00	4840	20230704	-11.98	2980	20230103	42.95	4840	-11.98	20230704	2980	42.95	20230103	4840	-11.98	20230704	2980	42.95	20230103	3.10	N	192390	500	54 억		180036	N	N	0	N	00	N
127	20231207	110804	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	-65	5	-1.52	132238800	31381	38.91	4225	4270	4180	5560	3000	4280	4213.51	1.65	0	-2335	4430	4355	4240	4165	4050	4392	4202	55	1280	500	2990	5	1	10924991	460	7.14	0.72	12	0.29	590.00	5848.00	4840	20230704	-12.91	2980	20230103	41.44	4840	-12.91	20230704	2980	41.44	20230103	4840	-12.91	20230704	2980	41.44	20230103	3.10	N	192390	500	54 억		180036	N	N	0	N	00	N
128	20231207	100801	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	-40	5	-0.93	101052590	23972	29.72	4225	4270	4180	5560	3000	4280	4214.85	1.65	0	-931	4430	4355	4240	4165	4050	4392	4202	55	1280	500	2990	5	1	10924991	463	7.19	0.73	12	0.22	590.00	5848.00	4840	20230704	-12.40	2980	20230103	42.28	4840	-12.40	20230704	2980	42.28	20230103	4840	-12.40	20230704	2980	42.28	20230103	3.10	N	192390	500	54 억		180036	N	N	0	N	00	N
129	20231207	090809	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	-20	5	-0.47	17634610	4168	5.17	4225	4260	4200	5560	3000	4280	4228.23	1.65	0	-1664	4430	4355	4240	4165	4050	4392	4202	55	1280	500	2990	5	1	10924991	465	7.22	0.73	12	0.04	590.00	5848.00	4840	20230704	-11.98	2980	20230103	42.95	4840	-11.98	20230704	2980	42.95	20230103	4840	-11.98	20230704	2980	42.95	20230103	3.10	N	192390	500	54 억		180036	N	N	0	N	00	N
130	20231206	160757	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	85	2	2.03	339826780	80157	100.40	4190	4315	4125	5450	2940	4195	4239.51	1.78	0	-15200	4318	4256	4198	4136	4078	4227	4107	55	1255	500	2930	5	1	10924991	468	7.25	0.73	12	0.73	590.00	5848.00	4840	20230704	-11.57	2980	20230103	43.62	4840	-11.57	20230704	2980	43.62	20230103	4840	-11.57	20230704	2980	43.62	20230103	3.15	N	192390	500	54 억		194238	N	N	0	N	00	N
131	20231206	150811	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	45	2	1.07	323318010	76280	95.55	4190	4315	4125	5450	2940	4195	4238.57	1.78	0	-14797	4318	4256	4198	4136	4078	4227	4107	55	1255	500	2930	5	1	10924991	463	7.19	0.73	12	0.70	590.00	5848.00	4840	20230704	-12.40	2980	20230103	42.28	4840	-12.40	20230704	2980	42.28	20230103	4840	-12.40	20230704	2980	42.28	20230103	3.15	N	192390	500	54 억		194238	N	N	0	N	00	N
132	20231206	140808	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	70	2	1.67	278034175	65650	82.23	4190	4315	4125	5450	2940	4195	4235.10	1.78	0	-10383	4318	4256	4198	4136	4078	4227	4107	55	1255	500	2930	5	1	10924991	466	7.23	0.73	12	0.60	590.00	5848.00	4840	20230704	-11.88	2980	20230103	43.12	4840	-11.88	20230704	2980	43.12	20230103	4840	-11.88	20230704	2980	43.12	20230103	3.15	N	192390	500	54 억		194238	N	N	0	N	00	N
133	20231206	130759	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	60	2	1.43	241325205	57026	71.43	4190	4315	4125	5450	2940	4195	4231.85	1.78	0	-9834	4318	4256	4198	4136	4078	4227	4107	55	1255	500	2930	5	1	10924991	465	7.21	0.73	12	0.52	590.00	5848.00	4840	20230704	-12.09	2980	20230103	42.79	4840	-12.09	20230704	2980	42.79	20230103	4840	-12.09	20230704	2980	42.79	20230103	3.15	N	192390	500	54 억		194238	N	N	0	N	00	N
134	20231206	120757	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	105	2	2.50	207926865	49212	61.64	4190	4315	4125	5450	2940	4195	4225.13	1.78	0	-7196	4318	4256	4198	4136	4078	4227	4107	55	1255	500	2930	5	1	10924991	470	7.29	0.74	12	0.45	590.00	5848.00	4840	20230704	-11.16	2980	20230103	44.30	4840	-11.16	20230704	2980	44.30	20230103	4840	-11.16	20230704	2980	44.30	20230103	3.15	N	192390	500	54 억		194238	N	N	0	N	00	N
135	20231206	110810	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	35	2	0.83	123645515	29519	36.98	4190	4235	4125	5450	2940	4195	4188.68	1.78	0	-4881	4318	4256	4198	4136	4078	4227	4107	55	1255	500	2930	5	1	10924991	462	7.17	0.72	12	0.27	590.00	5848.00	4840	20230704	-12.60	2980	20230103	41.95	4840	-12.60	20230704	2980	41.95	20230103	4840	-12.60	20230704	2980	41.95	20230103	3.15	N	192390	500	54 억		194238	N	N	0	N	00	N
136	20231206	100800	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	-15	5	-0.36	68652605	16352	20.48	4190	4235	4145	5450	2940	4195	4198.42	1.78	0	-2498	4318	4256	4198	4136	4078	4227	4107	55	1255	500	2930	5	1	10924991	457	7.08	0.71	12	0.15	590.00	5848.00	4840	20230704	-13.64	2980	20230103	40.27	4840	-13.64	20230704	2980	40.27	20230103	4840	-13.64	20230704	2980	40.27	20230103	3.15	N	192390	500	54 억		194238	N	N	0	N	00	N
137	20231206	090803	57	100.00	KOSDAQ		금속	N	N	N	N		N	4220	25	2	0.60	23483530	5594	7.01	4190	4220	4160	5450	2940	4195	4197.99	1.78	0	673	4318	4256	4198	4136	4078	4227	4107	55	1255	500	2930	5	1	10924991	461	7.15	0.72	12	0.05	590.00	5848.00	4840	20230704	-12.81	2980	20230103	41.61	4840	-12.81	20230704	2980	41.61	20230103	4840	-12.81	20230704	2980	41.61	20230103	3.15	N	192390	500	54 억		194238	N	N	0	N	00	N
138	20231205	160807	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	-80	5	-1.87	334229345	79834	65.39	4230	4260	4140	5550	2995	4275	4186.55	1.82	0	-5457	4401	4337	4211	4147	4021	4370	4180	55	1275	500	2990	5	1	10924991	458	7.11	0.72	12	0.73	590.00	5848.00	4840	20230704	-13.33	2980	20230103	40.77	4840	-13.33	20230704	2980	40.77	20230103	4840	-13.33	20230704	2980	40.77	20230103	3.19	N	192390	500	54 억		199201	N	N	0	N	00	N
139	20231205	150802	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	-110	5	-2.57	321814545	76864	62.96	4230	4260	4140	5550	2995	4275	4186.80	1.82	0	-4717	4401	4337	4211	4147	4021	4370	4180	55	1275	500	2990	5	1	10924991	455	7.06	0.71	12	0.70	590.00	5848.00	4840	20230704	-13.95	2980	20230103	39.77	4840	-13.95	20230704	2980	39.77	20230103	4840	-13.95	20230704	2980	39.77	20230103	3.19	N	192390	500	54 억		199201	N	N	0	N	00	N
140	20231205	140803	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	-45	5	-1.05	303810825	72553	59.43	4230	4260	4140	5550	2995	4275	4187.43	1.82	0	-3715	4401	4337	4211	4147	4021	4370	4180	55	1275	500	2990	5	1	10924991	462	7.17	0.72	12	0.66	590.00	5848.00	4840	20230704	-12.60	2980	20230103	41.95	4840	-12.60	20230704	2980	41.95	20230103	4840	-12.60	20230704	2980	41.95	20230103	3.19	N	192390	500	54 억		199201	N	N	0	N	00	N
141	20231205	130759	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	-85	5	-1.99	253800635	60660	49.69	4230	4260	4140	5550	2995	4275	4183.98	1.82	0	-4846	4401	4337	4211	4147	4021	4370	4180	55	1275	500	2990	5	1	10924991	458	7.10	0.72	12	0.56	590.00	5848.00	4840	20230704	-13.43	2980	20230103	40.60	4840	-13.43	20230704	2980	40.60	20230103	4840	-13.43	20230704	2980	40.60	20230103	3.19	N	192390	500	54 억		199201	N	N	0	N	00	N
142	20231205	120757	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	-95	5	-2.22	198223365	47437	38.86	4230	4260	4140	5550	2995	4275	4178.66	1.82	0	-9733	4401	4337	4211	4147	4021	4370	4180	55	1275	500	2990	5	1	10924991	457	7.08	0.71	12	0.43	590.00	5848.00	4840	20230704	-13.64	2980	20230103	40.27	4840	-13.64	20230704	2980	40.27	20230103	4840	-13.64	20230704	2980	40.27	20230103	3.19	N	192390	500	54 억		199201	N	N	0	N	00	N
143	20231205	110757	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-105	5	-2.46	167412090	40046	32.80	4230	4260	4140	5550	2995	4275	4180.49	1.82	0	-8353	4401	4337	4211	4147	4021	4370	4180	55	1275	500	2990	5	1	10924991	456	7.07	0.71	12	0.37	590.00	5848.00	4840	20230704	-13.84	2980	20230103	39.93	4840	-13.84	20230704	2980	39.93	20230103	4840	-13.84	20230704	2980	39.93	20230103	3.19	N	192390	500	54 억		199201	N	N	0	N	00	N
144	20231205	100802	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	-85	5	-1.99	108583525	25907	21.22	4230	4260	4145	5550	2995	4275	4191.27	1.82	0	-5949	4401	4337	4211	4147	4021	4370	4180	55	1275	500	2990	5	1	10924991	458	7.10	0.72	12	0.24	590.00	5848.00	4840	20230704	-13.43	2980	20230103	40.60	4840	-13.43	20230704	2980	40.60	20230103	4840	-13.43	20230704	2980	40.60	20230103	3.19	N	192390	500	54 억		199201	N	N	0	N	00	N
145	20231205	090755	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	-50	5	-1.17	15931440	3767	3.09	4230	4260	4220	5550	2995	4275	4229.19	1.82	0	-131	4401	4337	4211	4147	4021	4370	4180	55	1275	500	2990	5	1	10924991	462	7.16	0.72	12	0.03	590.00	5848.00	4840	20230704	-12.71	2980	20230103	41.78	4840	-12.71	20230704	2980	41.78	20230103	4840	-12.71	20230704	2980	41.78	20230103	3.19	N	192390	500	54 억		199201	N	N	0	N	00	N
146	20231204	160753	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	115	2	2.76	510901900	122053	83.83	4155	4275	4085	5400	2915	4160	4185.90	1.86	0	-7181	4293	4226	4093	4026	3893	4260	4060	55	1240	500	2910	5	1	10924991	467	7.25	0.73	12	1.12	590.00	5848.00	4840	20230704	-11.67	2980	20230103	43.46	4840	-11.67	20230704	2980	43.46	20230103	4840	-11.67	20230704	2980	43.46	20230103	3.18	N	192390	500	54 억		202766	N	N	0	N	00	N
147	20231204	150757	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	70	2	1.68	481794295	115209	79.13	4155	4250	4085	5400	2915	4160	4181.92	1.86	0	-5431	4293	4226	4093	4026	3893	4260	4060	55	1240	500	2910	5	1	10924991	462	7.17	0.72	12	1.05	590.00	5848.00	4840	20230704	-12.60	2980	20230103	41.95	4840	-12.60	20230704	2980	41.95	20230103	4840	-12.60	20230704	2980	41.95	20230103	3.18	N	192390	500	54 억		202766	N	N	0	N	00	N
148	20231204	140751	57	100.00	KOSDAQ		금속	N	N	N	N		N	4205	45	2	1.08	434046415	103936	71.39	4155	4245	4085	5400	2915	4160	4176.09	1.86	0	-4262	4293	4226	4093	4026	3893	4260	4060	55	1240	500	2910	5	1	10924991	459	7.13	0.72	12	0.95	590.00	5848.00	4840	20230704	-13.12	2980	20230103	41.11	4840	-13.12	20230704	2980	41.11	20230103	4840	-13.12	20230704	2980	41.11	20230103	3.18	N	192390	500	54 억		202766	N	N	0	N	00	N
149	20231204	130750	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	80	2	1.92	397676850	95323	65.47	4155	4245	4085	5400	2915	4160	4171.89	1.86	0	-3704	4293	4226	4093	4026	3893	4260	4060	55	1240	500	2910	5	1	10924991	463	7.19	0.73	12	0.87	590.00	5848.00	4840	20230704	-12.40	2980	20230103	42.28	4840	-12.40	20230704	2980	42.28	20230103	4840	-12.40	20230704	2980	42.28	20230103	3.18	N	192390	500	54 억		202766	N	N	0	N	00	N
150	20231204	120751	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	35	2	0.84	336717110	80872	55.55	4155	4230	4085	5400	2915	4160	4163.58	1.86	0	-8860	4293	4226	4093	4026	3893	4260	4060	55	1240	500	2910	5	1	10924991	458	7.11	0.72	12	0.74	590.00	5848.00	4840	20230704	-13.33	2980	20230103	40.77	4840	-13.33	20230704	2980	40.77	20230103	4840	-13.33	20230704	2980	40.77	20230103	3.18	N	192390	500	54 억		202766	N	N	0	N	00	N
151	20231204	110753	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	15	2	0.36	237790305	57277	39.34	4155	4200	4085	5400	2915	4160	4151.58	1.86	0	-16992	4293	4226	4093	4026	3893	4260	4060	55	1240	500	2910	5	1	10924991	456	7.08	0.71	12	0.52	590.00	5848.00	4840	20230704	-13.74	2980	20230103	40.10	4840	-13.74	20230704	2980	40.10	20230103	4840	-13.74	20230704	2980	40.10	20230103	3.18	N	192390	500	54 억		202766	N	N	0	N	00	N
152	20231204	100752	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-5	5	-0.12	193558710	46642	32.04	4155	4200	4085	5400	2915	4160	4149.88	1.86	0	-14246	4293	4226	4093	4026	3893	4260	4060	55	1240	500	2910	5	1	10924991	454	7.04	0.71	12	0.43	590.00	5848.00	4840	20230704	-14.15	2980	20230103	39.43	4840	-14.15	20230704	2980	39.43	20230103	4840	-14.15	20230704	2980	39.43	20230103	3.18	N	192390	500	54 억		202766	N	N	0	N	00	N
153	20231204	090752	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-10	5	-0.24	52325895	12632	8.68	4155	4160	4125	5400	2915	4160	4142.33	1.86	0	-1280	4293	4226	4093	4026	3893	4260	4060	55	1240	500	2910	5	1	10924991	453	7.03	0.71	12	0.12	590.00	5848.00	4840	20230704	-14.26	2980	20230103	39.26	4840	-14.26	20230704	2980	39.26	20230103	4840	-14.26	20230704	2980	39.26	20230103	3.18	N	192390	500	54 억		202766	N	N	0	N	00	N
154	20231201	160751	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	200	2	5.05	594457955	145494	130.86	3960	4160	3960	5140	2775	3960	4085.96	1.83	0	1034	4113	4036	3883	3806	3653	4075	3845	55	1180	500	2770	5	1	10924991	454	7.05	0.71	12	1.33	590.00	5848.00	4840	20230704	-14.05	2980	20230103	39.60	4840	-14.05	20230704	2980	39.60	20230103	4840	-14.05	20230704	2980	39.60	20230103	3.13	N	192390	500	54 억		199948	N	N	0	N	00	N
155	20231201	150749	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	165	2	4.17	573303130	140400	126.28	3960	4160	3960	5140	2775	3960	4083.63	1.83	0	2107	4113	4036	3883	3806	3653	4075	3845	55	1180	500	2770	5	1	10924991	451	6.99	0.71	12	1.29	590.00	5848.00	4840	20230704	-14.77	2980	20230103	38.42	4840	-14.77	20230704	2980	38.42	20230103	4840	-14.77	20230704	2980	38.42	20230103	3.13	N	192390	500	54 억		199948	N	N	0	N	00	N
156	20231201	140749	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	130	2	3.28	494859140	121402	109.19	3960	4145	3960	5140	2775	3960	4076.51	1.83	0	2988	4113	4036	3883	3806	3653	4075	3845	55	1180	500	2770	5	1	10924991	447	6.93	0.70	12	1.11	590.00	5848.00	4840	20230704	-15.50	2980	20230103	37.25	4840	-15.50	20230704	2980	37.25	20230103	4840	-15.50	20230704	2980	37.25	20230103	3.13	N	192390	500	54 억		199948	N	N	0	N	00	N
157	20231201	130751	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	165	2	4.17	416674205	102366	92.07	3960	4145	3960	5140	2775	3960	4070.78	1.83	0	4518	4113	4036	3883	3806	3653	4075	3845	55	1180	500	2770	5	1	10924991	451	6.99	0.71	12	0.94	590.00	5848.00	4840	20230704	-14.77	2980	20230103	38.42	4840	-14.77	20230704	2980	38.42	20230103	4840	-14.77	20230704	2980	38.42	20230103	3.13	N	192390	500	54 억		199948	N	N	0	N	00	N
158	20231201	120756	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	145	2	3.66	353289495	87010	78.26	3960	4125	3960	5140	2775	3960	4060.70	1.83	0	7358	4113	4036	3883	3806	3653	4075	3845	55	1180	500	2770	5	1	10924991	448	6.96	0.70	12	0.80	590.00	5848.00	4840	20230704	-15.19	2980	20230103	37.75	4840	-15.19	20230704	2980	37.75	20230103	4840	-15.19	20230704	2980	37.75	20230103	3.13	N	192390	500	54 억		199948	N	N	0	N	00	N
159	20231201	110751	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	130	2	3.28	275688750	68095	61.24	3960	4105	3960	5140	2775	3960	4049.00	1.83	0	6971	4113	4036	3883	3806	3653	4075	3845	55	1180	500	2770	5	1	10924991	447	6.93	0.70	12	0.62	590.00	5848.00	4840	20230704	-15.50	2980	20230103	37.25	4840	-15.50	20230704	2980	37.25	20230103	4840	-15.50	20230704	2980	37.25	20230103	3.13	N	192390	500	54 억		199948	N	N	0	N	00	N
160	20231201	100757	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	90	2	2.27	210477685	52101	46.86	3960	4090	3960	5140	2775	3960	4040.29	1.83	0	5502	4113	4036	3883	3806	3653	4075	3845	55	1180	500	2770	5	1	10924991	442	6.86	0.69	12	0.48	590.00	5848.00	4840	20230704	-16.32	2980	20230103	35.91	4840	-16.32	20230704	2980	35.91	20230103	4840	-16.32	20230704	2980	35.91	20230103	3.13	N	192390	500	54 억		199948	N	N	0	N	00	N
161	20231201	090748	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	75	2	1.89	53559995	13347	12.00	3960	4090	3960	5140	2775	3960	4014.17	1.83	0	6457	4113	4036	3883	3806	3653	4075	3845	55	1180	500	2770	5	1	10924991	441	6.84	0.69	12	0.12	590.00	5848.00	4840	20230704	-16.63	2980	20230103	35.40	4840	-16.63	20230704	2980	35.40	20230103	4840	-16.63	20230704	2980	35.40	20230103	3.13	N	192390	500	54 억		199948	N	N	0	N	00	N