KissMeData/059270/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	160623	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	510	2	7.07	2356539990	311054	431.10	7340	7750	7230	9370	5050	7210	7575.02	1.72	29907	32910	7363	7286	7153	7076	6943	7325	7115	50	2160	500	5190	10	1	10020848	774	-80.42	2.06	12	3.10	-96.00	3749.00	9900	20230320	-22.02	5140	20230102	50.19	9900	-22.02	20230320	5140	50.19	20230102	9900	-22.02	20230320	5140	50.19	20230102	1.29	N	059270	500	50 억		172051	N	N	0	N	00	N
3	20231229	150619	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	510	2	7.07	2356539990	311054	431.10	7340	7750	7230	9370	5050	7210	7575.02	1.72	29907	32910	7363	7286	7153	7076	6943	7325	7115	50	2160	500	5190	10	1	10020848	774	-80.42	2.06	12	3.10	-96.00	3749.00	9900	20230320	-22.02	5140	20230102	50.19	9900	-22.02	20230320	5140	50.19	20230102	9900	-22.02	20230320	5140	50.19	20230102	1.29	N	059270	500	50 억		172051	N	N	0	N	00	N
4	20231229	140620	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	510	2	7.07	2356539990	311054	431.10	7340	7750	7230	9370	5050	7210	7575.02	1.72	29907	32910	7363	7286	7153	7076	6943	7325	7115	50	2160	500	5190	10	1	10020848	774	-80.42	2.06	12	3.10	-96.00	3749.00	9900	20230320	-22.02	5140	20230102	50.19	9900	-22.02	20230320	5140	50.19	20230102	9900	-22.02	20230320	5140	50.19	20230102	1.29	N	059270	500	50 억		172051	N	N	0	N	00	N
5	20231229	130619	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	510	2	7.07	2356539990	311054	431.10	7340	7750	7230	9370	5050	7210	7575.02	1.72	29907	32910	7363	7286	7153	7076	6943	7325	7115	50	2160	500	5190	10	1	10020848	774	-80.42	2.06	12	3.10	-96.00	3749.00	9900	20230320	-22.02	5140	20230102	50.19	9900	-22.02	20230320	5140	50.19	20230102	9900	-22.02	20230320	5140	50.19	20230102	1.29	N	059270	500	50 억		172051	N	N	0	N	00	N
6	20231229	120621	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	510	2	7.07	2356539990	311054	431.10	7340	7750	7230	9370	5050	7210	7575.02	1.72	29907	32910	7363	7286	7153	7076	6943	7325	7115	50	2160	500	5190	10	1	10020848	774	-80.42	2.06	12	3.10	-96.00	3749.00	9900	20230320	-22.02	5140	20230102	50.19	9900	-22.02	20230320	5140	50.19	20230102	9900	-22.02	20230320	5140	50.19	20230102	1.29	N	059270	500	50 억		172051	N	N	0	N	00	N
7	20231229	110554	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	510	2	7.07	2356539990	311054	431.10	7340	7750	7230	9370	5050	7210	7575.02	1.72	29907	32910	7363	7286	7153	7076	6943	7325	7115	50	2160	500	5190	10	1	10020848	774	-80.42	2.06	12	3.10	-96.00	3749.00	9900	20230320	-22.02	5140	20230102	50.19	9900	-22.02	20230320	5140	50.19	20230102	9900	-22.02	20230320	5140	50.19	20230102	1.29	N	059270	500	50 억		172051	N	N	0	N	00	N
8	20231229	100600	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	510	2	7.07	2356539990	311054	431.10	7340	7750	7230	9370	5050	7210	7575.02	1.72	29907	32910	7363	7286	7153	7076	6943	7325	7115	50	2160	500	5190	10	1	10020848	774	-80.42	2.06	12	3.10	-96.00	3749.00	9900	20230320	-22.02	5140	20230102	50.19	9900	-22.02	20230320	5140	50.19	20230102	9900	-22.02	20230320	5140	50.19	20230102	1.29	N	059270	500	50 억		172051	N	N	0	N	00	N
9	20231229	090600	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	510	2	7.07	2356539990	311054	431.10	7340	7750	7230	9370	5050	7210	7575.02	1.72	29907	32910	7363	7286	7153	7076	6943	7325	7115	50	2160	500	5190	10	1	10020848	774	-80.42	2.06	12	3.10	-96.00	3749.00	9900	20230320	-22.02	5140	20230102	50.19	9900	-22.02	20230320	5140	50.19	20230102	9900	-22.02	20230320	5140	50.19	20230102	1.29	N	059270	500	50 억		172051	N	N	0	N	00	N
10	20231228	160554	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	510	2	7.07	2348550090	310019	429.66	7340	7750	7230	9370	5050	7210	7575.02	1.42	0	32910	7363	7286	7153	7076	6943	7325	7115	50	2160	500	5190	10	1	10020848	774	-80.42	2.06	12	3.09	-96.00	3749.00	9900	20230320	-22.02	5140	20230102	50.19	9900	-22.02	20230320	5140	50.19	20230102	9900	-22.02	20230320	5140	50.19	20230102	1.29	N	059270	500	50 억		142144	N	N	0	N	00	N
11	20231228	150559	57	100.00	KOSDAQ		금속	N	N	N	N		N	7620	410	2	5.69	2170762560	286930	397.66	7340	7750	7230	9370	5050	7210	7565.48	1.42	0	29663	7363	7286	7153	7076	6943	7325	7115	50	2160	500	5190	10	1	10020848	764	-79.38	2.03	12	2.86	-96.00	3749.00	9900	20230320	-23.03	5140	20230102	48.25	9900	-23.03	20230320	5140	48.25	20230102	9900	-23.03	20230320	5140	48.25	20230102	1.29	N	059270	500	50 억		142144	N	N	0	N	00	N
12	20231228	140554	57	100.00	KOSDAQ		금속	N	N	N	N		N	7590	380	2	5.27	1929369200	255304	353.83	7340	7750	7230	9370	5050	7210	7557.14	1.42	0	25362	7363	7286	7153	7076	6943	7325	7115	50	2160	500	5190	10	1	10020848	761	-79.06	2.02	12	2.55	-96.00	3749.00	9900	20230320	-23.33	5140	20230102	47.67	9900	-23.33	20230320	5140	47.67	20230102	9900	-23.33	20230320	5140	47.67	20230102	1.29	N	059270	500	50 억		142144	N	N	0	N	00	N
13	20231228	130554	57	100.00	KOSDAQ		금속	N	N	N	N		N	7520	310	2	4.30	1809868470	239484	331.91	7340	7750	7230	9370	5050	7210	7557.37	1.42	0	25071	7363	7286	7153	7076	6943	7325	7115	50	2160	500	5190	10	1	10020848	754	-78.33	2.01	12	2.39	-96.00	3749.00	9900	20230320	-24.04	5140	20230102	46.30	9900	-24.04	20230320	5140	46.30	20230102	9900	-24.04	20230320	5140	46.30	20230102	1.29	N	059270	500	50 억		142144	N	N	0	N	00	N
14	20231228	120555	57	100.00	KOSDAQ		금속	N	N	N	N		N	7570	360	2	4.99	1593965160	210736	292.06	7340	7750	7230	9370	5050	7210	7563.80	1.42	0	23848	7363	7286	7153	7076	6943	7325	7115	50	2160	500	5190	10	1	10020848	759	-78.85	2.02	12	2.10	-96.00	3749.00	9900	20230320	-23.54	5140	20230102	47.28	9900	-23.54	20230320	5140	47.28	20230102	9900	-23.54	20230320	5140	47.28	20230102	1.29	N	059270	500	50 억		142144	N	N	0	N	00	N
15	20231228	110556	57	100.00	KOSDAQ		금속	N	N	N	N		N	7580	370	2	5.13	1510769340	199765	276.86	7340	7750	7230	9370	5050	7210	7562.73	1.42	0	22145	7363	7286	7153	7076	6943	7325	7115	50	2160	500	5190	10	1	10020848	760	-78.96	2.02	12	1.99	-96.00	3749.00	9900	20230320	-23.43	5140	20230102	47.47	9900	-23.43	20230320	5140	47.47	20230102	9900	-23.43	20230320	5140	47.47	20230102	1.29	N	059270	500	50 억		142144	N	N	0	N	00	N
16	20231228	100554	57	100.00	KOSDAQ		금속	N	N	N	N		N	7500	290	2	4.02	1320437960	174703	242.13	7340	7750	7230	9370	5050	7210	7558.19	1.42	0	13758	7363	7286	7153	7076	6943	7325	7115	50	2160	500	5190	10	1	10020848	752	-78.12	2.00	12	1.74	-96.00	3749.00	9900	20230320	-24.24	5140	20230102	45.91	9900	-24.24	20230320	5140	45.91	20230102	9900	-24.24	20230320	5140	45.91	20230102	1.29	N	059270	500	50 억		142144	N	N	0	N	00	N
17	20231228	090553	57	100.00	KOSDAQ		금속	N	N	N	N		N	7400	190	2	2.64	175252940	23860	33.07	7340	7420	7230	9370	5050	7210	7345.05	1.42	0	6342	7363	7286	7153	7076	6943	7325	7115	50	2160	500	5190	10	1	10020848	742	-77.08	1.97	12	0.24	-96.00	3749.00	9900	20230320	-25.25	5140	20230102	43.97	9900	-25.25	20230320	5140	43.97	20230102	9900	-25.25	20230320	5140	43.97	20230102	1.29	N	059270	500	50 억		142144	N	N	0	N	00	N
18	20231227	160550	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	130	2	1.84	510256240	71615	55.15	7020	7230	7020	9200	4960	7080	7124.99	1.33	0	8746	7433	7256	7123	6946	6813	7190	6880	50	2120	500	5090	10	1	10020848	723	-75.10	1.92	12	0.71	-96.00	3749.00	9900	20230320	-27.17	5140	20230102	40.27	9900	-27.17	20230320	5140	40.27	20230102	9900	-27.17	20230320	5140	40.27	20230102	1.38	N	059270	500	50 억		133398	N	N	0	N	00	N
19	20231227	150558	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	30	2	0.42	438528110	61634	47.47	7020	7230	7020	9200	4960	7080	7115.04	1.33	0	8355	7433	7256	7123	6946	6813	7190	6880	50	2120	500	5090	10	1	10020848	712	-74.06	1.90	12	0.62	-96.00	3749.00	9900	20230320	-28.18	5140	20230102	38.33	9900	-28.18	20230320	5140	38.33	20230102	9900	-28.18	20230320	5140	38.33	20230102	1.38	N	059270	500	50 억		133398	N	N	0	N	00	N
20	20231227	140556	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	40	2	0.56	393726730	55335	42.61	7020	7230	7020	9200	4960	7080	7115.33	1.33	0	7762	7433	7256	7123	6946	6813	7190	6880	50	2120	500	5090	10	1	10020848	713	-74.17	1.90	12	0.55	-96.00	3749.00	9900	20230320	-28.08	5140	20230102	38.52	9900	-28.08	20230320	5140	38.52	20230102	9900	-28.08	20230320	5140	38.52	20230102	1.38	N	059270	500	50 억		133398	N	N	0	N	00	N
21	20231227	130551	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	30	2	0.42	371025160	52143	40.16	7020	7230	7020	9200	4960	7080	7115.53	1.33	0	7412	7433	7256	7123	6946	6813	7190	6880	50	2120	500	5090	10	1	10020848	712	-74.06	1.90	12	0.52	-96.00	3749.00	9900	20230320	-28.18	5140	20230102	38.33	9900	-28.18	20230320	5140	38.33	20230102	9900	-28.18	20230320	5140	38.33	20230102	1.38	N	059270	500	50 억		133398	N	N	0	N	00	N
22	20231227	120551	57	100.00	KOSDAQ		금속	N	N	N	N		N	7050	-30	5	-0.42	342368220	48112	37.05	7020	7230	7020	9200	4960	7080	7116.07	1.33	0	6413	7433	7256	7123	6946	6813	7190	6880	50	2120	500	5090	10	1	10020848	706	-73.44	1.88	12	0.48	-96.00	3749.00	9900	20230320	-28.79	5140	20230102	37.16	9900	-28.79	20230320	5140	37.16	20230102	9900	-28.79	20230320	5140	37.16	20230102	1.38	N	059270	500	50 억		133398	N	N	0	N	00	N
23	20231227	110554	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	40	2	0.56	208593120	29227	22.51	7020	7230	7020	9200	4960	7080	7137.00	1.33	0	5854	7433	7256	7123	6946	6813	7190	6880	50	2120	500	5090	10	1	10020848	713	-74.17	1.90	12	0.29	-96.00	3749.00	9900	20230320	-28.08	5140	20230102	38.52	9900	-28.08	20230320	5140	38.52	20230102	9900	-28.08	20230320	5140	38.52	20230102	1.38	N	059270	500	50 억		133398	N	N	0	N	00	N
24	20231227	100555	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	70	2	0.99	133136030	18713	14.41	7020	7210	7020	9200	4960	7080	7114.63	1.33	0	4793	7433	7256	7123	6946	6813	7190	6880	50	2120	500	5090	10	1	10020848	716	-74.48	1.91	12	0.19	-96.00	3749.00	9900	20230320	-27.78	5140	20230102	39.11	9900	-27.78	20230320	5140	39.11	20230102	9900	-27.78	20230320	5140	39.11	20230102	1.38	N	059270	500	50 억		133398	N	N	0	N	00	N
25	20231227	090556	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	130	2	1.84	40466060	5686	4.38	7020	7210	7020	9200	4960	7080	7116.79	1.33	0	3721	7433	7256	7123	6946	6813	7190	6880	50	2120	500	5090	10	1	10020848	723	-75.10	1.92	12	0.06	-96.00	3749.00	9900	20230320	-27.17	5140	20230102	40.27	9900	-27.17	20230320	5140	40.27	20230102	9900	-27.17	20230320	5140	40.27	20230102	1.38	N	059270	500	50 억		133398	N	N	0	N	00	N
26	20231226	160557	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	-290	5	-3.93	916777830	129280	54.04	7300	7300	6990	9580	5160	7370	7091.41	1.11	0	21791	7663	7516	7353	7206	7043	7435	7125	50	2210	500	5300	10	1	10020848	709	-73.75	1.89	12	1.29	-96.00	3749.00	9900	20230320	-28.48	5140	20230102	37.74	9900	-28.48	20230320	5140	37.74	20230102	9900	-28.48	20230320	5140	37.74	20230102	1.36	N	059270	500	50 억		111047	N	N	0	N	00	N
27	20231226	150554	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	-260	5	-3.53	885262040	124836	52.18	7300	7300	6990	9580	5160	7370	7091.40	1.11	0	20786	7663	7516	7353	7206	7043	7435	7125	50	2210	500	5300	10	1	10020848	712	-74.06	1.90	12	1.25	-96.00	3749.00	9900	20230320	-28.18	5140	20230102	38.33	9900	-28.18	20230320	5140	38.33	20230102	9900	-28.18	20230320	5140	38.33	20230102	1.36	N	059270	500	50 억		111047	N	N	0	N	00	N
28	20231226	140555	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	-290	5	-3.93	826748480	116604	48.74	7300	7300	6990	9580	5160	7370	7090.22	1.11	0	18576	7663	7516	7353	7206	7043	7435	7125	50	2210	500	5300	10	1	10020848	709	-73.75	1.89	12	1.16	-96.00	3749.00	9900	20230320	-28.48	5140	20230102	37.74	9900	-28.48	20230320	5140	37.74	20230102	9900	-28.48	20230320	5140	37.74	20230102	1.36	N	059270	500	50 억		111047	N	N	0	N	00	N
29	20231226	130555	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	-260	5	-3.53	786201160	110895	46.35	7300	7300	6990	9580	5160	7370	7089.60	1.11	0	18864	7663	7516	7353	7206	7043	7435	7125	50	2210	500	5300	10	1	10020848	712	-74.06	1.90	12	1.11	-96.00	3749.00	9900	20230320	-28.18	5140	20230102	38.33	9900	-28.18	20230320	5140	38.33	20230102	9900	-28.18	20230320	5140	38.33	20230102	1.36	N	059270	500	50 억		111047	N	N	0	N	00	N
30	20231226	120554	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	-210	5	-2.85	728264490	102767	42.96	7300	7300	6990	9580	5160	7370	7086.56	1.11	0	18104	7663	7516	7353	7206	7043	7435	7125	50	2210	500	5300	10	1	10020848	717	-74.58	1.91	12	1.03	-96.00	3749.00	9900	20230320	-27.68	5140	20230102	39.30	9900	-27.68	20230320	5140	39.30	20230102	9900	-27.68	20230320	5140	39.30	20230102	1.36	N	059270	500	50 억		111047	N	N	0	N	00	N
31	20231226	110557	57	100.00	KOSDAQ		금속	N	N	N	N		N	7140	-230	5	-3.12	684066630	96602	40.38	7300	7300	6990	9580	5160	7370	7081.29	1.11	0	14752	7663	7516	7353	7206	7043	7435	7125	50	2210	500	5300	10	1	10020848	715	-74.38	1.90	12	0.96	-96.00	3749.00	9900	20230320	-27.88	5140	20230102	38.91	9900	-27.88	20230320	5140	38.91	20230102	9900	-27.88	20230320	5140	38.91	20230102	1.36	N	059270	500	50 억		111047	N	N	0	N	00	N
32	20231226	100554	57	100.00	KOSDAQ		금속	N	N	N	N		N	7070	-300	5	-4.07	577382480	81579	34.10	7300	7300	6990	9580	5160	7370	7077.59	1.11	0	9725	7663	7516	7353	7206	7043	7435	7125	50	2210	500	5300	10	1	10020848	708	-73.65	1.89	12	0.81	-96.00	3749.00	9900	20230320	-28.59	5140	20230102	37.55	9900	-28.59	20230320	5140	37.55	20230102	9900	-28.59	20230320	5140	37.55	20230102	1.36	N	059270	500	50 억		111047	N	N	0	N	00	N
33	20231226	090555	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-170	5	-2.31	35475590	4907	2.05	7300	7300	7200	9580	5160	7370	7229.59	1.11	0	-153	7663	7516	7353	7206	7043	7435	7125	50	2210	500	5300	10	1	10020848	722	-75.00	1.92	12	0.05	-96.00	3749.00	9900	20230320	-27.27	5140	20230102	40.08	9900	-27.27	20230320	5140	40.08	20230102	9900	-27.27	20230320	5140	40.08	20230102	1.36	N	059270	500	50 억		111047	N	N	0	N	00	N
34	20231222	160548	57	100.00	KOSDAQ		금속	N	N	N	N		N	7370	-110	5	-1.47	1737709700	237130	85.23	7400	7500	7190	9720	5240	7480	7327.88	1.18	0	-14605	7880	7680	7280	7080	6680	7780	7180	50	2240	500	5380	10	1	10020848	739	-76.77	1.97	12	2.37	-96.00	3749.00	9900	20230320	-25.56	5140	20230102	43.39	9900	-25.56	20230320	5140	43.39	20230102	9900	-25.56	20230320	5140	43.39	20230102	1.47	N	059270	500	50 억		118439	N	N	0	N	00	N
35	20231222	150546	57	100.00	KOSDAQ		금속	N	N	N	N		N	7400	-80	5	-1.07	1645046260	224505	80.69	7400	7500	7190	9720	5240	7480	7327.44	1.18	0	-10595	7880	7680	7280	7080	6680	7780	7180	50	2240	500	5380	10	1	10020848	742	-77.08	1.97	12	2.24	-96.00	3749.00	9900	20230320	-25.25	5140	20230102	43.97	9900	-25.25	20230320	5140	43.97	20230102	9900	-25.25	20230320	5140	43.97	20230102	1.47	N	059270	500	50 억		118439	N	N	0	N	00	N
36	20231222	140542	57	100.00	KOSDAQ		금속	N	N	N	N		N	7340	-140	5	-1.87	1471084880	200774	72.16	7400	7500	7190	9720	5240	7480	7327.07	1.18	0	-9388	7880	7680	7280	7080	6680	7780	7180	50	2240	500	5380	10	1	10020848	736	-76.46	1.96	12	2.00	-96.00	3749.00	9900	20230320	-25.86	5140	20230102	42.80	9900	-25.86	20230320	5140	42.80	20230102	9900	-25.86	20230320	5140	42.80	20230102	1.47	N	059270	500	50 억		118439	N	N	0	N	00	N
37	20231222	130544	57	100.00	KOSDAQ		금속	N	N	N	N		N	7370	-110	5	-1.47	1085108920	148583	53.40	7400	7450	7190	9720	5240	7480	7303.05	1.18	0	-17720	7880	7680	7280	7080	6680	7780	7180	50	2240	500	5380	10	1	10020848	739	-76.77	1.97	12	1.48	-96.00	3749.00	9900	20230320	-25.56	5140	20230102	43.39	9900	-25.56	20230320	5140	43.39	20230102	9900	-25.56	20230320	5140	43.39	20230102	1.47	N	059270	500	50 억		118439	N	N	0	N	00	N
38	20231222	120543	57	100.00	KOSDAQ		금속	N	N	N	N		N	7340	-140	5	-1.87	944819240	129454	46.53	7400	7450	7190	9720	5240	7480	7298.49	1.18	0	-21980	7880	7680	7280	7080	6680	7780	7180	50	2240	500	5380	10	1	10020848	736	-76.46	1.96	12	1.29	-96.00	3749.00	9900	20230320	-25.86	5140	20230102	42.80	9900	-25.86	20230320	5140	42.80	20230102	9900	-25.86	20230320	5140	42.80	20230102	1.47	N	059270	500	50 억		118439	N	N	0	N	00	N
39	20231222	110545	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	-230	5	-3.07	780768540	106846	38.40	7400	7450	7210	9720	5240	7480	7307.42	1.18	0	-11646	7880	7680	7280	7080	6680	7780	7180	50	2240	500	5380	10	1	10020848	727	-75.52	1.93	12	1.07	-96.00	3749.00	9900	20230320	-26.77	5140	20230102	41.05	9900	-26.77	20230320	5140	41.05	20230102	9900	-26.77	20230320	5140	41.05	20230102	1.47	N	059270	500	50 억		118439	N	N	0	N	00	N
40	20231222	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	7310	-170	5	-2.27	526736660	71998	25.88	7400	7450	7210	9720	5240	7480	7315.99	1.18	0	-7681	7880	7680	7280	7080	6680	7780	7180	50	2240	500	5380	10	1	10020848	733	-76.15	1.95	12	0.72	-96.00	3749.00	9900	20230320	-26.16	5140	20230102	42.22	9900	-26.16	20230320	5140	42.22	20230102	9900	-26.16	20230320	5140	42.22	20230102	1.47	N	059270	500	50 억		118439	N	N	0	N	00	N
41	20231222	090543	57	100.00	KOSDAQ		금속	N	N	N	N		N	7310	-170	5	-2.27	133589010	18227	6.55	7400	7400	7280	9720	5240	7480	7329.18	1.18	0	-5219	7880	7680	7280	7080	6680	7780	7180	50	2240	500	5380	10	1	10020848	733	-76.15	1.95	12	0.18	-96.00	3749.00	9900	20230320	-26.16	5140	20230102	42.22	9900	-26.16	20230320	5140	42.22	20230102	9900	-26.16	20230320	5140	42.22	20230102	1.47	N	059270	500	50 억		118439	N	N	0	N	00	N
42	20231221	160541	57	100.00	KOSDAQ		금속	N	N	N	N		N	7480	480	2	6.86	2031427010	277073	307.10	7060	7480	6880	9100	4900	7000	7331.68	0.90	0	33968	7286	7142	7046	6902	6806	7095	6855	50	2100	500	5040	10	1	10020848	750	-77.92	2.00	12	2.76	-96.00	3749.00	9900	20230320	-24.44	5140	20230102	45.53	9900	-24.44	20230320	5140	45.53	20230102	9900	-24.44	20230320	5140	45.53	20230102	1.45	N	059270	500	50 억		90386	N	N	0	N	00	N
43	20231221	150542	57	100.00	KOSDAQ		금속	N	N	N	N		N	7460	460	2	6.57	1832543620	250449	277.59	7060	7470	6880	9100	4900	7000	7317.03	0.90	0	30800	7286	7142	7046	6902	6806	7095	6855	50	2100	500	5040	10	1	10020848	748	-77.71	1.99	12	2.50	-96.00	3749.00	9900	20230320	-24.65	5140	20230102	45.14	9900	-24.65	20230320	5140	45.14	20230102	9900	-24.65	20230320	5140	45.14	20230102	1.45	N	059270	500	50 억		90386	N	N	0	N	00	N
44	20231221	140541	57	100.00	KOSDAQ		금속	N	N	N	N		N	7350	350	2	5.00	1436532140	197068	218.43	7060	7460	6880	9100	4900	7000	7289.53	0.90	0	22724	7286	7142	7046	6902	6806	7095	6855	50	2100	500	5040	10	1	10020848	737	-76.56	1.96	12	1.97	-96.00	3749.00	9900	20230320	-25.76	5140	20230102	43.00	9900	-25.76	20230320	5140	43.00	20230102	9900	-25.76	20230320	5140	43.00	20230102	1.45	N	059270	500	50 억		90386	N	N	0	N	00	N
45	20231221	130541	57	100.00	KOSDAQ		금속	N	N	N	N		N	7360	360	2	5.14	1269735940	174333	193.23	7060	7460	6880	9100	4900	7000	7283.39	0.90	0	20924	7286	7142	7046	6902	6806	7095	6855	50	2100	500	5040	10	1	10020848	738	-76.67	1.96	12	1.74	-96.00	3749.00	9900	20230320	-25.66	5140	20230102	43.19	9900	-25.66	20230320	5140	43.19	20230102	9900	-25.66	20230320	5140	43.19	20230102	1.45	N	059270	500	50 억		90386	N	N	0	N	00	N
46	20231221	120543	57	100.00	KOSDAQ		금속	N	N	N	N		N	7360	360	2	5.14	877962250	121434	134.59	7060	7420	6880	9100	4900	7000	7229.95	0.90	0	21986	7286	7142	7046	6902	6806	7095	6855	50	2100	500	5040	10	1	10020848	738	-76.67	1.96	12	1.21	-96.00	3749.00	9900	20230320	-25.66	5140	20230102	43.19	9900	-25.66	20230320	5140	43.19	20230102	9900	-25.66	20230320	5140	43.19	20230102	1.45	N	059270	500	50 억		90386	N	N	0	N	00	N
47	20231221	110543	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	110	2	1.57	267854140	37848	41.95	7060	7180	6880	9100	4900	7000	7077.10	0.90	0	-230	7286	7142	7046	6902	6806	7095	6855	50	2100	500	5040	10	1	10020848	712	-74.06	1.90	12	0.38	-96.00	3749.00	9900	20230320	-28.18	5140	20230102	38.33	9900	-28.18	20230320	5140	38.33	20230102	9900	-28.18	20230320	5140	38.33	20230102	1.45	N	059270	500	50 억		90386	N	N	0	N	00	N
48	20231221	100541	57	100.00	KOSDAQ		금속	N	N	N	N		N	7000	0	3	0.00	61937930	8890	9.85	7060	7060	6880	9100	4900	7000	6967.15	0.90	0	562	7286	7142	7046	6902	6806	7095	6855	50	2100	500	5040	10	1	10020848	701	-72.92	1.87	12	0.09	-96.00	3749.00	9900	20230320	-29.29	5140	20230102	36.19	9900	-29.29	20230320	5140	36.19	20230102	9900	-29.29	20230320	5140	36.19	20230102	1.45	N	059270	500	50 억		90386	N	N	0	N	00	N
49	20231221	090542	57	100.00	KOSDAQ		금속	N	N	N	N		N	7000	0	3	0.00	4208500	606	0.67	7060	7060	6900	9100	4900	7000	6944.72	0.90	0	16	7286	7142	7046	6902	6806	7095	6855	50	2100	500	5040	10	1	10020848	701	-72.92	1.87	12	0.01	-96.00	3749.00	9900	20230320	-29.29	5140	20230102	36.19	9900	-29.29	20230320	5140	36.19	20230102	9900	-29.29	20230320	5140	36.19	20230102	1.45	N	059270	500	50 억		90386	N	N	0	N	00	N
50	20231220	160542	57	100.00	KOSDAQ		금속	N	N	N	N		N	7000	-80	5	-1.13	628904750	89538	124.26	7140	7190	6950	9200	4960	7080	7023.90	0.82	0	8189	7366	7222	7066	6922	6766	7145	6845	50	2120	500	5090	10	1	10020848	701	-72.92	1.87	12	0.89	-96.00	3749.00	9900	20230320	-29.29	5140	20230102	36.19	9900	-29.29	20230320	5140	36.19	20230102	9900	-29.29	20230320	5140	36.19	20230102	1.28	N	059270	500	50 억		82189	N	N	0	N	00	N
51	20231220	150612	57	100.00	KOSDAQ		금속	N	N	N	N		N	7000	-80	5	-1.13	480077630	68182	94.62	7140	7190	6970	9200	4960	7080	7041.12	0.82	0	2270	7366	7222	7066	6922	6766	7145	6845	50	2120	500	5090	10	1	10020848	701	-72.92	1.87	12	0.68	-96.00	3749.00	9900	20230320	-29.29	5140	20230102	36.19	9900	-29.29	20230320	5140	36.19	20230102	9900	-29.29	20230320	5140	36.19	20230102	1.28	N	059270	500	50 억		82189	N	N	0	N	00	N
52	20231220	140619	57	100.00	KOSDAQ		금속	N	N	N	N		N	6970	-110	5	-1.55	438482710	62230	86.36	7140	7190	6970	9200	4960	7080	7046.16	0.82	0	4205	7366	7222	7066	6922	6766	7145	6845	50	2120	500	5090	10	1	10020848	698	-72.60	1.86	12	0.62	-96.00	3749.00	9900	20230320	-29.60	5140	20230102	35.60	9900	-29.60	20230320	5140	35.60	20230102	9900	-29.60	20230320	5140	35.60	20230102	1.28	N	059270	500	50 억		82189	N	N	0	N	00	N
53	20231220	130615	57	100.00	KOSDAQ		금속	N	N	N	N		N	6990	-90	5	-1.27	354865550	50270	69.77	7140	7190	6990	9200	4960	7080	7059.19	0.82	0	3634	7366	7222	7066	6922	6766	7145	6845	50	2120	500	5090	10	1	10020848	700	-72.81	1.86	12	0.50	-96.00	3749.00	9900	20230320	-29.39	5140	20230102	35.99	9900	-29.39	20230320	5140	35.99	20230102	9900	-29.39	20230320	5140	35.99	20230102	1.28	N	059270	500	50 억		82189	N	N	0	N	00	N
54	20231220	120539	57	100.00	KOSDAQ		금속	N	N	N	N		N	7030	-50	5	-0.71	263543200	37236	51.68	7140	7190	7020	9200	4960	7080	7077.65	0.82	0	6080	7366	7222	7066	6922	6766	7145	6845	50	2120	500	5090	10	1	10020848	704	-73.23	1.88	12	0.37	-96.00	3749.00	9900	20230320	-28.99	5140	20230102	36.77	9900	-28.99	20230320	5140	36.77	20230102	9900	-28.99	20230320	5140	36.77	20230102	1.28	N	059270	500	50 억		82189	N	N	0	N	00	N
55	20231220	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	7040	-40	5	-0.56	245258980	34638	48.07	7140	7190	7030	9200	4960	7080	7080.63	0.82	0	6233	7366	7222	7066	6922	6766	7145	6845	50	2120	500	5090	10	1	10020848	705	-73.33	1.88	12	0.35	-96.00	3749.00	9900	20230320	-28.89	5140	20230102	36.96	9900	-28.89	20230320	5140	36.96	20230102	9900	-28.89	20230320	5140	36.96	20230102	1.28	N	059270	500	50 억		82189	N	N	0	N	00	N
56	20231220	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	7070	-10	5	-0.14	176766680	24950	34.63	7140	7190	7030	9200	4960	7080	7084.84	0.82	0	5511	7366	7222	7066	6922	6766	7145	6845	50	2120	500	5090	10	1	10020848	708	-73.65	1.89	12	0.25	-96.00	3749.00	9900	20230320	-28.59	5140	20230102	37.55	9900	-28.59	20230320	5140	37.55	20230102	9900	-28.59	20230320	5140	37.55	20230102	1.28	N	059270	500	50 억		82189	N	N	0	N	00	N
57	20231220	090540	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	110	2	1.55	54330480	7629	10.59	7140	7190	7030	9200	4960	7080	7121.57	0.82	0	4899	7366	7222	7066	6922	6766	7145	6845	50	2120	500	5090	10	1	10020848	720	-74.90	1.92	12	0.08	-96.00	3749.00	9900	20230320	-27.37	5140	20230102	39.88	9900	-27.37	20230320	5140	39.88	20230102	9900	-27.37	20230320	5140	39.88	20230102	1.28	N	059270	500	50 억		82189	N	N	0	N	00	N
58	20231219	160541	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	-20	5	-0.28	505385770	72054	85.15	7190	7210	6910	9230	4970	7100	7013.99	0.86	0	-4167	7433	7266	7073	6906	6713	7350	6990	50	2130	500	5110	10	1	10020848	709	-73.75	1.89	12	0.72	-96.00	3749.00	9900	20230320	-28.48	5140	20230102	37.74	9900	-28.48	20230320	5140	37.74	20230102	9900	-28.48	20230320	5140	37.74	20230102	0.80	N	059270	500	50 억		86356	N	N	0	N	00	N
59	20231219	150542	57	100.00	KOSDAQ		금속	N	N	N	N		N	7030	-70	5	-0.99	446372870	63714	75.29	7190	7210	6910	9230	4970	7100	7005.88	0.86	0	-2201	7433	7266	7073	6906	6713	7350	6990	50	2130	500	5110	10	1	10020848	704	-73.23	1.88	12	0.64	-96.00	3749.00	9900	20230320	-28.99	5140	20230102	36.77	9900	-28.99	20230320	5140	36.77	20230102	9900	-28.99	20230320	5140	36.77	20230102	0.80	N	059270	500	50 억		86356	N	N	0	N	00	N
60	20231219	140540	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	10	2	0.14	432955620	61809	73.04	7190	7210	6910	9230	4970	7100	7004.73	0.86	0	-2446	7433	7266	7073	6906	6713	7350	6990	50	2130	500	5110	10	1	10020848	712	-74.06	1.90	12	0.62	-96.00	3749.00	9900	20230320	-28.18	5140	20230102	38.33	9900	-28.18	20230320	5140	38.33	20230102	9900	-28.18	20230320	5140	38.33	20230102	0.80	N	059270	500	50 억		86356	N	N	0	N	00	N
61	20231219	130543	57	100.00	KOSDAQ		금속	N	N	N	N		N	7050	-50	5	-0.70	387899200	55422	65.49	7190	7210	6910	9230	4970	7100	6999.01	0.86	0	-2417	7433	7266	7073	6906	6713	7350	6990	50	2130	500	5110	10	1	10020848	706	-73.44	1.88	12	0.55	-96.00	3749.00	9900	20230320	-28.79	5140	20230102	37.16	9900	-28.79	20230320	5140	37.16	20230102	9900	-28.79	20230320	5140	37.16	20230102	0.80	N	059270	500	50 억		86356	N	N	0	N	00	N
62	20231219	120544	57	100.00	KOSDAQ		금속	N	N	N	N		N	6970	-130	5	-1.83	323798030	46247	54.65	7190	7210	6920	9230	4970	7100	7001.49	0.86	0	-2595	7433	7266	7073	6906	6713	7350	6990	50	2130	500	5110	10	1	10020848	698	-72.60	1.86	12	0.46	-96.00	3749.00	9900	20230320	-29.60	5140	20230102	35.60	9900	-29.60	20230320	5140	35.60	20230102	9900	-29.60	20230320	5140	35.60	20230102	0.80	N	059270	500	50 억		86356	N	N	0	N	00	N
63	20231219	110543	57	100.00	KOSDAQ		금속	N	N	N	N		N	6940	-160	5	-2.25	292382920	41732	49.32	7190	7210	6920	9230	4970	7100	7006.20	0.86	0	-1301	7433	7266	7073	6906	6713	7350	6990	50	2130	500	5110	10	1	10020848	695	-72.29	1.85	12	0.42	-96.00	3749.00	9900	20230320	-29.90	5140	20230102	35.02	9900	-29.90	20230320	5140	35.02	20230102	9900	-29.90	20230320	5140	35.02	20230102	0.80	N	059270	500	50 억		86356	N	N	0	N	00	N
64	20231219	100540	57	100.00	KOSDAQ		금속	N	N	N	N		N	6990	-110	5	-1.55	218865190	31191	36.86	7190	7210	6920	9230	4970	7100	7016.93	0.86	0	-295	7433	7266	7073	6906	6713	7350	6990	50	2130	500	5110	10	1	10020848	700	-72.81	1.86	12	0.31	-96.00	3749.00	9900	20230320	-29.39	5140	20230102	35.99	9900	-29.39	20230320	5140	35.99	20230102	9900	-29.39	20230320	5140	35.99	20230102	0.80	N	059270	500	50 억		86356	N	N	0	N	00	N
65	20231219	090540	57	100.00	KOSDAQ		금속	N	N	N	N		N	6990	-110	5	-1.55	14185240	2021	2.39	7190	7190	6990	9230	4970	7100	7018.92	0.86	0	-567	7433	7266	7073	6906	6713	7350	6990	50	2130	500	5110	10	1	10020848	700	-72.81	1.86	12	0.02	-96.00	3749.00	9900	20230320	-29.39	5140	20230102	35.99	9900	-29.39	20230320	5140	35.99	20230102	9900	-29.39	20230320	5140	35.99	20230102	0.80	N	059270	500	50 억		86356	N	N	0	N	00	N
66	20231218	160538	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	100	2	1.43	597547540	84189	41.87	7080	7240	6880	9100	4900	7000	7097.69	0.87	0	-618	7373	7186	7003	6816	6633	7280	6910	50	2100	500	5040	10	1	10020848	711	-73.96	1.89	12	0.84	-96.00	3749.00	9900	20230320	-28.28	5140	20230102	38.13	9900	-28.28	20230320	5140	38.13	20230102	9900	-28.28	20230320	5140	38.13	20230102	0.77	N	059270	500	50 억		86934	N	N	0	N	00	N
67	20231218	150539	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	90	2	1.29	574823140	80968	40.27	7080	7240	6880	9100	4900	7000	7099.39	0.87	0	-561	7373	7186	7003	6816	6633	7280	6910	50	2100	500	5040	10	1	10020848	710	-73.85	1.89	12	0.81	-96.00	3749.00	9900	20230320	-28.38	5140	20230102	37.94	9900	-28.38	20230320	5140	37.94	20230102	9900	-28.38	20230320	5140	37.94	20230102	0.77	N	059270	500	50 억		86934	N	N	0	N	00	N
68	20231218	140537	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	80	2	1.14	551501860	77681	38.64	7080	7240	6880	9100	4900	7000	7099.57	0.87	0	-1115	7373	7186	7003	6816	6633	7280	6910	50	2100	500	5040	10	1	10020848	709	-73.75	1.89	12	0.78	-96.00	3749.00	9900	20230320	-28.48	5140	20230102	37.74	9900	-28.48	20230320	5140	37.74	20230102	9900	-28.48	20230320	5140	37.74	20230102	0.77	N	059270	500	50 억		86934	N	N	0	N	00	N
69	20231218	130538	57	100.00	KOSDAQ		금속	N	N	N	N		N	7060	60	2	0.86	505173550	71143	35.38	7080	7240	6880	9100	4900	7000	7100.82	0.87	0	-1290	7373	7186	7003	6816	6633	7280	6910	50	2100	500	5040	10	1	10020848	707	-73.54	1.88	12	0.71	-96.00	3749.00	9900	20230320	-28.69	5140	20230102	37.35	9900	-28.69	20230320	5140	37.35	20230102	9900	-28.69	20230320	5140	37.35	20230102	0.77	N	059270	500	50 억		86934	N	N	0	N	00	N
70	20231218	120534	57	100.00	KOSDAQ		금속	N	N	N	N		N	7070	70	2	1.00	476726310	67113	33.38	7080	7240	6880	9100	4900	7000	7103.34	0.87	0	-1273	7373	7186	7003	6816	6633	7280	6910	50	2100	500	5040	10	1	10020848	708	-73.65	1.89	12	0.67	-96.00	3749.00	9900	20230320	-28.59	5140	20230102	37.55	9900	-28.59	20230320	5140	37.55	20230102	9900	-28.59	20230320	5140	37.55	20230102	0.77	N	059270	500	50 억		86934	N	N	0	N	00	N
71	20231218	110537	57	100.00	KOSDAQ		금속	N	N	N	N		N	7170	170	2	2.43	401018600	56451	28.08	7080	7240	6880	9100	4900	7000	7103.84	0.87	0	-1997	7373	7186	7003	6816	6633	7280	6910	50	2100	500	5040	10	1	10020848	718	-74.69	1.91	12	0.56	-96.00	3749.00	9900	20230320	-27.58	5140	20230102	39.49	9900	-27.58	20230320	5140	39.49	20230102	9900	-27.58	20230320	5140	39.49	20230102	0.77	N	059270	500	50 억		86934	N	N	0	N	00	N
72	20231218	100537	57	100.00	KOSDAQ		금속	N	N	N	N		N	7000	0	3	0.00	158485550	22569	11.23	7080	7100	6880	9100	4900	7000	7022.27	0.87	0	-4453	7373	7186	7003	6816	6633	7280	6910	50	2100	500	5040	10	1	10020848	701	-72.92	1.87	12	0.23	-96.00	3749.00	9900	20230320	-29.29	5140	20230102	36.19	9900	-29.29	20230320	5140	36.19	20230102	9900	-29.29	20230320	5140	36.19	20230102	0.77	N	059270	500	50 억		86934	N	N	0	N	00	N
73	20231218	090533	57	100.00	KOSDAQ		금속	N	N	N	N		N	6960	-40	5	-0.57	23929950	3429	1.71	7080	7080	6880	9100	4900	7000	6978.70	0.87	0	-2138	7373	7186	7003	6816	6633	7280	6910	50	2100	500	5040	10	1	10020848	697	-72.50	1.86	12	0.03	-96.00	3749.00	9900	20230320	-29.70	5140	20230102	35.41	9900	-29.70	20230320	5140	35.41	20230102	9900	-29.70	20230320	5140	35.41	20230102	0.77	N	059270	500	50 억		86934	N	N	0	N	00	N
74	20231215	160535	57	100.00	KOSDAQ		금속	N	N	N	N		N	7000	150	2	2.19	1404312410	198625	202.95	6820	7190	6820	8900	4800	6850	7070.24	0.57	0	29247	7183	7016	6893	6726	6603	7100	6810	50	2050	500	4930	10	1	10020848	701	-72.92	1.87	12	1.98	-96.00	3749.00	9900	20230320	-29.29	5140	20230102	36.19	9900	-29.29	20230320	5140	36.19	20230102	9900	-29.29	20230320	5140	36.19	20230102	0.70	N	059270	500	50 억		56876	N	N	0	N	00	N
75	20231215	150538	57	100.00	KOSDAQ		금속	N	N	N	N		N	6950	100	2	1.46	1329463220	187847	191.94	6820	7190	6820	8900	4800	6850	7077.45	0.57	0	25533	7183	7016	6893	6726	6603	7100	6810	50	2050	500	4930	10	1	10020848	696	-72.40	1.85	12	1.87	-96.00	3749.00	9900	20230320	-29.80	5140	20230102	35.21	9900	-29.80	20230320	5140	35.21	20230102	9900	-29.80	20230320	5140	35.21	20230102	0.70	N	059270	500	50 억		56876	N	N	0	N	00	N
76	20231215	140537	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	260	2	3.80	1137890300	160656	164.15	6820	7190	6820	8900	4800	6850	7082.86	0.57	0	21736	7183	7016	6893	6726	6603	7100	6810	50	2050	500	4930	10	1	10020848	712	-74.06	1.90	12	1.60	-96.00	3749.00	9900	20230320	-28.18	5140	20230102	38.33	9900	-28.18	20230320	5140	38.33	20230102	9900	-28.18	20230320	5140	38.33	20230102	0.70	N	059270	500	50 억		56876	N	N	0	N	00	N
77	20231215	130534	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	260	2	3.80	854684100	121000	123.63	6820	7150	6820	8900	4800	6850	7063.61	0.57	0	7192	7183	7016	6893	6726	6603	7100	6810	50	2050	500	4930	10	1	10020848	712	-74.06	1.90	12	1.21	-96.00	3749.00	9900	20230320	-28.18	5140	20230102	38.33	9900	-28.18	20230320	5140	38.33	20230102	9900	-28.18	20230320	5140	38.33	20230102	0.70	N	059270	500	50 억		56876	N	N	0	N	00	N
78	20231215	120535	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	230	2	3.36	739776370	104750	107.03	6820	7150	6820	8900	4800	6850	7062.43	0.57	0	1683	7183	7016	6893	6726	6603	7100	6810	50	2050	500	4930	10	1	10020848	709	-73.75	1.89	12	1.05	-96.00	3749.00	9900	20230320	-28.48	5140	20230102	37.74	9900	-28.48	20230320	5140	37.74	20230102	9900	-28.48	20230320	5140	37.74	20230102	0.70	N	059270	500	50 억		56876	N	N	0	N	00	N
79	20231215	110530	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	230	2	3.36	641156500	90803	92.78	6820	7150	6820	8900	4800	6850	7061.11	0.57	0	-1193	7183	7016	6893	6726	6603	7100	6810	50	2050	500	4930	10	1	10020848	709	-73.75	1.89	12	0.91	-96.00	3749.00	9900	20230320	-28.48	5140	20230102	37.74	9900	-28.48	20230320	5140	37.74	20230102	9900	-28.48	20230320	5140	37.74	20230102	0.70	N	059270	500	50 억		56876	N	N	0	N	00	N
80	20231215	100536	57	100.00	KOSDAQ		금속	N	N	N	N		N	6980	130	2	1.90	392804030	55807	57.02	6820	7100	6820	8900	4800	6850	7038.83	0.57	0	-1457	7183	7016	6893	6726	6603	7100	6810	50	2050	500	4930	10	1	10020848	699	-72.71	1.86	12	0.56	-96.00	3749.00	9900	20230320	-29.49	5140	20230102	35.80	9900	-29.49	20230320	5140	35.80	20230102	9900	-29.49	20230320	5140	35.80	20230102	0.70	N	059270	500	50 억		56876	N	N	0	N	00	N
81	20231215	090536	57	100.00	KOSDAQ		금속	N	N	N	N		N	6920	70	2	1.02	15203330	2204	2.25	6820	6940	6820	8900	4800	6850	6899.45	0.57	0	-115	7183	7016	6893	6726	6603	7100	6810	50	2050	500	4930	10	1	10020848	693	-72.08	1.85	12	0.02	-96.00	3749.00	9900	20230320	-30.10	5140	20230102	34.63	9900	-30.10	20230320	5140	34.63	20230102	9900	-30.10	20230320	5140	34.63	20230102	0.70	N	059270	500	50 억		56876	N	N	0	N	00	N
82	20231214	160532	57	100.00	KOSDAQ		금속	N	N	N	N		N	6850	-10	5	-0.15	676614280	97623	86.48	6830	7060	6770	8910	4810	6860	6930.89	0.57	0	-29	7100	6980	6770	6650	6440	7040	6710	50	2050	500	4930	10	1	10020848	686	-71.35	1.83	12	0.97	-96.00	3749.00	9900	20230320	-30.81	5140	20230102	33.27	9900	-30.81	20230320	5140	33.27	20230102	9900	-30.81	20230320	5140	33.27	20230102	0.74	N	059270	500	50 억		57126	N	N	0	N	00	N
83	20231214	150552	57	100.00	KOSDAQ		금속	N	N	N	N		N	6850	-10	5	-0.15	654970240	94465	83.68	6830	7060	6770	8910	4810	6860	6933.47	0.57	0	-8	7100	6980	6770	6650	6440	7040	6710	50	2050	500	4930	10	1	10020848	686	-71.35	1.83	12	0.94	-96.00	3749.00	9900	20230320	-30.81	5140	20230102	33.27	9900	-30.81	20230320	5140	33.27	20230102	9900	-30.81	20230320	5140	33.27	20230102	0.74	N	059270	500	50 억		57126	N	N	0	N	00	N
84	20231214	140541	57	100.00	KOSDAQ		금속	N	N	N	N		N	6900	40	2	0.58	581313130	83710	74.16	6830	7060	6770	8910	4810	6860	6944.37	0.57	0	3789	7100	6980	6770	6650	6440	7040	6710	50	2050	500	4930	10	1	10020848	691	-71.88	1.84	12	0.84	-96.00	3749.00	9900	20230320	-30.30	5140	20230102	34.24	9900	-30.30	20230320	5140	34.24	20230102	9900	-30.30	20230320	5140	34.24	20230102	0.74	N	059270	500	50 억		57126	N	N	0	N	00	N
85	20231214	130547	57	100.00	KOSDAQ		금속	N	N	N	N		N	6920	60	2	0.87	547842000	78848	69.85	6830	7060	6770	8910	4810	6860	6948.08	0.57	0	3212	7100	6980	6770	6650	6440	7040	6710	50	2050	500	4930	10	1	10020848	693	-72.08	1.85	12	0.79	-96.00	3749.00	9900	20230320	-30.10	5140	20230102	34.63	9900	-30.10	20230320	5140	34.63	20230102	9900	-30.10	20230320	5140	34.63	20230102	0.74	N	059270	500	50 억		57126	N	N	0	N	00	N
86	20231214	120558	57	100.00	KOSDAQ		금속	N	N	N	N		N	6990	130	2	1.90	508300140	73134	64.79	6830	7060	6770	8910	4810	6860	6950.26	0.57	0	4308	7100	6980	6770	6650	6440	7040	6710	50	2050	500	4930	10	1	10020848	700	-72.81	1.86	12	0.73	-96.00	3749.00	9900	20230320	-29.39	5140	20230102	35.99	9900	-29.39	20230320	5140	35.99	20230102	9900	-29.39	20230320	5140	35.99	20230102	0.74	N	059270	500	50 억		57126	N	N	0	N	00	N
87	20231214	110534	57	100.00	KOSDAQ		금속	N	N	N	N		N	6970	110	2	1.60	442187540	63664	56.40	6830	7060	6770	8910	4810	6860	6945.64	0.57	0	6352	7100	6980	6770	6650	6440	7040	6710	50	2050	500	4930	10	1	10020848	698	-72.60	1.86	12	0.64	-96.00	3749.00	9900	20230320	-29.60	5140	20230102	35.60	9900	-29.60	20230320	5140	35.60	20230102	9900	-29.60	20230320	5140	35.60	20230102	0.74	N	059270	500	50 억		57126	N	N	0	N	00	N
88	20231214	100528	57	100.00	KOSDAQ		금속	N	N	N	N		N	6900	40	2	0.58	144523840	21125	18.71	6830	6920	6770	8910	4810	6860	6841.37	0.57	0	5207	7100	6980	6770	6650	6440	7040	6710	50	2050	500	4930	10	1	10020848	691	-71.88	1.84	12	0.21	-96.00	3749.00	9900	20230320	-30.30	5140	20230102	34.24	9900	-30.30	20230320	5140	34.24	20230102	9900	-30.30	20230320	5140	34.24	20230102	0.74	N	059270	500	50 억		57126	N	N	0	N	00	N
89	20231214	090508	57	100.00	KOSDAQ		금속	N	N	N	N		N	6860	0	3	0.00	17783810	2592	2.30	6830	6920	6830	8910	4810	6860	6861.04	0.57	0	-103	7100	6980	6770	6650	6440	7040	6710	50	2050	500	4930	10	1	10020848	687	-71.46	1.83	12	0.03	-96.00	3749.00	9900	20230320	-30.71	5140	20230102	33.46	9900	-30.71	20230320	5140	33.46	20230102	9900	-30.71	20230320	5140	33.46	20230102	0.74	N	059270	500	50 억		57126	N	N	0	N	00	N
90	20231213	160532	57	100.00	KOSDAQ		금속	N	N	N	N		N	6860	230	2	3.47	759803160	111714	211.28	6700	6890	6560	8610	4650	6630	6801.35	0.63	0	-4995	6810	6720	6550	6460	6290	6765	6505	50	1980	500	4770	10	1	10020848	687	-71.46	1.83	12	1.11	-96.00	3749.00	9900	20230320	-30.71	5140	20230102	33.46	9900	-30.71	20230320	5140	33.46	20230102	9900	-30.71	20230320	5140	33.46	20230102	0.74	N	059270	500	50 억		63223	N	N	0	N	00	N
91	20231213	150543	57	100.00	KOSDAQ		금속	N	N	N	N		N	6800	170	2	2.56	707766820	104112	196.91	6700	6890	6560	8610	4650	6630	6798.29	0.63	0	-4684	6810	6720	6550	6460	6290	6765	6505	50	1980	500	4770	10	1	10020848	681	-70.83	1.81	12	1.04	-96.00	3749.00	9900	20230320	-31.31	5140	20230102	32.30	9900	-31.31	20230320	5140	32.30	20230102	9900	-31.31	20230320	5140	32.30	20230102	0.74	N	059270	500	50 억		63223	N	N	0	N	00	N
92	20231213	140543	57	100.00	KOSDAQ		금속	N	N	N	N		N	6830	200	2	3.02	660748250	97231	183.89	6700	6890	6560	8610	4650	6630	6795.82	0.63	0	-4095	6810	6720	6550	6460	6290	6765	6505	50	1980	500	4770	10	1	10020848	684	-71.15	1.82	12	0.97	-96.00	3749.00	9900	20230320	-31.01	5140	20230102	32.88	9900	-31.01	20230320	5140	32.88	20230102	9900	-31.01	20230320	5140	32.88	20230102	0.74	N	059270	500	50 억		63223	N	N	0	N	00	N
93	20231213	130542	57	100.00	KOSDAQ		금속	N	N	N	N		N	6850	220	2	3.32	598309120	88091	166.61	6700	6890	6560	8610	4650	6630	6792.13	0.63	0	-4813	6810	6720	6550	6460	6290	6765	6505	50	1980	500	4770	10	1	10020848	686	-71.35	1.83	12	0.88	-96.00	3749.00	9900	20230320	-30.81	5140	20230102	33.27	9900	-30.81	20230320	5140	33.27	20230102	9900	-30.81	20230320	5140	33.27	20230102	0.74	N	059270	500	50 억		63223	N	N	0	N	00	N
94	20231213	120541	57	100.00	KOSDAQ		금속	N	N	N	N		N	6810	180	2	2.71	512345490	75491	142.78	6700	6890	6560	8610	4650	6630	6787.05	0.63	0	-5637	6810	6720	6550	6460	6290	6765	6505	50	1980	500	4770	10	1	10020848	682	-70.94	1.82	12	0.75	-96.00	3749.00	9900	20230320	-31.21	5140	20230102	32.49	9900	-31.21	20230320	5140	32.49	20230102	9900	-31.21	20230320	5140	32.49	20230102	0.74	N	059270	500	50 억		63223	N	N	0	N	00	N
95	20231213	110543	57	100.00	KOSDAQ		금속	N	N	N	N		N	6740	110	2	1.66	482959450	71165	134.59	6700	6890	6560	8610	4650	6630	6786.69	0.63	0	-5673	6810	6720	6550	6460	6290	6765	6505	50	1980	500	4770	10	1	10020848	675	-70.21	1.80	12	0.71	-96.00	3749.00	9900	20230320	-31.92	5140	20230102	31.13	9900	-31.92	20230320	5140	31.13	20230102	9900	-31.92	20230320	5140	31.13	20230102	0.74	N	059270	500	50 억		63223	N	N	0	N	00	N
96	20231213	100546	57	100.00	KOSDAQ		금속	N	N	N	N		N	6810	180	2	2.71	430168720	63356	119.82	6700	6890	6560	8610	4650	6630	6789.96	0.63	0	-3179	6810	6720	6550	6460	6290	6765	6505	50	1980	500	4770	10	1	10020848	682	-70.94	1.82	12	0.63	-96.00	3749.00	9900	20230320	-31.21	5140	20230102	32.49	9900	-31.21	20230320	5140	32.49	20230102	9900	-31.21	20230320	5140	32.49	20230102	0.74	N	059270	500	50 억		63223	N	N	0	N	00	N
97	20231213	090538	57	100.00	KOSDAQ		금속	N	N	N	N		N	6670	40	2	0.60	46705960	7018	13.27	6700	6790	6560	8610	4650	6630	6655.53	0.63	0	-4096	6810	6720	6550	6460	6290	6765	6505	50	1980	500	4770	10	1	10020848	668	-69.48	1.78	12	0.07	-96.00	3749.00	9900	20230320	-32.63	5140	20230102	29.77	9900	-32.63	20230320	5140	29.77	20230102	9900	-32.63	20230320	5140	29.77	20230102	0.74	N	059270	500	50 억		63223	N	N	0	N	00	N
98	20231212	160518	57	100.00	KOSDAQ		금속	N	N	N	N		N	6630	190	2	2.95	344839170	52673	226.34	6440	6640	6380	8370	4510	6440	6546.76	0.64	0	-782	6653	6546	6423	6316	6193	6600	6370	50	1930	500	4630	10	1	10020848	664	-69.06	1.77	12	0.53	-96.00	3749.00	9900	20230320	-33.03	5140	20230102	28.99	9900	-33.03	20230320	5140	28.99	20230102	9900	-33.03	20230320	5140	28.99	20230102	0.73	N	059270	500	50 억		63749	N	N	0	N	00	N
99	20231212	150525	57	100.00	KOSDAQ		금속	N	N	N	N		N	6610	170	2	2.64	306429640	46873	201.41	6440	6610	6380	8370	4510	6440	6537.44	0.64	0	-811	6653	6546	6423	6316	6193	6600	6370	50	1930	500	4630	10	1	10020848	662	-68.85	1.76	12	0.47	-96.00	3749.00	9900	20230320	-33.23	5140	20230102	28.60	9900	-33.23	20230320	5140	28.60	20230102	9900	-33.23	20230320	5140	28.60	20230102	0.73	N	059270	500	50 억		63749	N	N	0	N	00	N
100	20231212	140501	57	100.00	KOSDAQ		금속	N	N	N	N		N	6610	170	2	2.64	247657630	37945	163.05	6440	6610	6380	8370	4510	6440	6526.75	0.64	0	-32	6653	6546	6423	6316	6193	6600	6370	50	1930	500	4630	10	1	10020848	662	-68.85	1.76	12	0.38	-96.00	3749.00	9900	20230320	-33.23	5140	20230102	28.60	9900	-33.23	20230320	5140	28.60	20230102	9900	-33.23	20230320	5140	28.60	20230102	0.73	N	059270	500	50 억		63749	N	N	0	N	00	N
101	20231212	130459	57	100.00	KOSDAQ		금속	N	N	N	N		N	6540	100	2	1.55	131966950	20342	87.41	6440	6550	6380	8370	4510	6440	6487.41	0.64	0	-241	6653	6546	6423	6316	6193	6600	6370	50	1930	500	4630	10	1	10020848	655	-68.12	1.74	12	0.20	-96.00	3749.00	9900	20230320	-33.94	5140	20230102	27.24	9900	-33.94	20230320	5140	27.24	20230102	9900	-33.94	20230320	5140	27.24	20230102	0.73	N	059270	500	50 억		63749	N	N	0	N	00	N
102	20231212	120457	57	100.00	KOSDAQ		금속	N	N	N	N		N	6510	70	2	1.09	108982700	16818	72.27	6440	6550	6380	8370	4510	6440	6480.12	0.64	0	243	6653	6546	6423	6316	6193	6600	6370	50	1930	500	4630	10	1	10020848	652	-67.81	1.74	12	0.17	-96.00	3749.00	9900	20230320	-34.24	5140	20230102	26.65	9900	-34.24	20230320	5140	26.65	20230102	9900	-34.24	20230320	5140	26.65	20230102	0.73	N	059270	500	50 억		63749	N	N	0	N	00	N
103	20231212	110504	57	100.00	KOSDAQ		금속	N	N	N	N		N	6450	10	2	0.16	39884980	6188	26.59	6440	6540	6380	8370	4510	6440	6445.54	0.64	0	-1205	6653	6546	6423	6316	6193	6600	6370	50	1930	500	4630	10	1	10020848	646	-67.19	1.72	12	0.06	-96.00	3749.00	9900	20230320	-34.85	5140	20230102	25.49	9900	-34.85	20230320	5140	25.49	20230102	9900	-34.85	20230320	5140	25.49	20230102	0.73	N	059270	500	50 억		63749	N	N	0	N	00	N
104	20231212	100522	57	100.00	KOSDAQ		금속	N	N	N	N		N	6390	-50	5	-0.78	28305640	4383	18.83	6440	6540	6380	8370	4510	6440	6458.05	0.64	0	-1170	6653	6546	6423	6316	6193	6600	6370	50	1930	500	4630	10	1	10020848	640	-66.56	1.70	12	0.04	-96.00	3749.00	9900	20230320	-35.45	5140	20230102	24.32	9900	-35.45	20230320	5140	24.32	20230102	9900	-35.45	20230320	5140	24.32	20230102	0.73	N	059270	500	50 억		63749	N	N	0	N	00	N
105	20231212	090520	57	100.00	KOSDAQ		금속	N	N	N	N		N	6480	40	2	0.62	2146850	333	1.43	6440	6490	6440	8370	4510	6440	6447.00	0.64	0	-263	6653	6546	6423	6316	6193	6600	6370	50	1930	500	4630	10	1	10020848	649	-67.50	1.73	12	0.00	-96.00	3749.00	9900	20230320	-34.55	5140	20230102	26.07	9900	-34.55	20230320	5140	26.07	20230102	9900	-34.55	20230320	5140	26.07	20230102	0.73	N	059270	500	50 억		63749	N	N	0	N	00	N
106	20231211	160523	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	40	2	0.62	149441020	23272	88.67	6430	6530	6300	8320	4480	6400	6421.49	0.62	406	2207	6506	6452	6386	6332	6266	6460	6340	50	1920	500	4600	10	1	10020848	645	-67.08	1.72	12	0.23	-96.00	3749.00	9900	20230320	-34.95	5140	20230102	25.29	9900	-34.95	20230320	5140	25.29	20230102	9900	-34.95	20230320	5140	25.29	20230102	0.74	N	059270	500	50 억		61948	N	N	0	N	00	N
107	20231211	150519	57	100.00	KOSDAQ		금속	N	N	N	N		N	6470	70	2	1.09	135619220	21110	80.43	6430	6530	6300	8320	4480	6400	6424.41	0.62	406	2010	6506	6452	6386	6332	6266	6460	6340	50	1920	500	4600	10	1	10020848	648	-67.40	1.73	12	0.21	-96.00	3749.00	9900	20230320	-34.65	5140	20230102	25.88	9900	-34.65	20230320	5140	25.88	20230102	9900	-34.65	20230320	5140	25.88	20230102	0.74	N	059270	500	50 억		61948	N	N	0	N	00	N
108	20231211	140520	57	100.00	KOSDAQ		금속	N	N	N	N		N	6460	60	2	0.94	111109340	17304	65.93	6430	6530	6300	8320	4480	6400	6421.02	0.62	406	2658	6506	6452	6386	6332	6266	6460	6340	50	1920	500	4600	10	1	10020848	647	-67.29	1.72	12	0.17	-96.00	3749.00	9900	20230320	-34.75	5140	20230102	25.68	9900	-34.75	20230320	5140	25.68	20230102	9900	-34.75	20230320	5140	25.68	20230102	0.74	N	059270	500	50 억		61948	N	N	0	N	00	N
109	20231211	130522	57	100.00	KOSDAQ		금속	N	N	N	N		N	6450	50	2	0.78	102983870	16040	61.11	6430	6530	6300	8320	4480	6400	6420.44	0.62	406	2774	6506	6452	6386	6332	6266	6460	6340	50	1920	500	4600	10	1	10020848	646	-67.19	1.72	12	0.16	-96.00	3749.00	9900	20230320	-34.85	5140	20230102	25.49	9900	-34.85	20230320	5140	25.49	20230102	9900	-34.85	20230320	5140	25.49	20230102	0.74	N	059270	500	50 억		61948	N	N	0	N	00	N
110	20231211	120521	57	100.00	KOSDAQ		금속	N	N	N	N		N	6430	30	2	0.47	100320840	15624	59.53	6430	6530	6300	8320	4480	6400	6420.94	0.62	406	2764	6506	6452	6386	6332	6266	6460	6340	50	1920	500	4600	10	1	10020848	644	-66.98	1.72	12	0.16	-96.00	3749.00	9900	20230320	-35.05	5140	20230102	25.10	9900	-35.05	20230320	5140	25.10	20230102	9900	-35.05	20230320	5140	25.10	20230102	0.74	N	059270	500	50 억		61948	N	N	0	N	00	N
111	20231211	110519	57	100.00	KOSDAQ		금속	N	N	N	N		N	6490	90	2	1.41	88419960	13776	52.49	6430	6530	6300	8320	4480	6400	6418.41	0.62	406	2991	6506	6452	6386	6332	6266	6460	6340	50	1920	500	4600	10	1	10020848	650	-67.60	1.73	12	0.14	-96.00	3749.00	9900	20230320	-34.44	5140	20230102	26.26	9900	-34.44	20230320	5140	26.26	20230102	9900	-34.44	20230320	5140	26.26	20230102	0.74	N	059270	500	50 억		61948	N	N	0	N	00	N
112	20231211	100519	57	100.00	KOSDAQ		금속	N	N	N	N		N	6500	100	2	1.56	70210980	10962	41.76	6430	6530	6300	8320	4480	6400	6404.94	0.62	406	2468	6506	6452	6386	6332	6266	6460	6340	50	1920	500	4600	10	1	10020848	651	-67.71	1.73	12	0.11	-96.00	3749.00	9900	20230320	-34.34	5140	20230102	26.46	9900	-34.34	20230320	5140	26.46	20230102	9900	-34.34	20230320	5140	26.46	20230102	0.74	N	059270	500	50 억		61948	N	N	0	N	00	N
113	20231211	090516	57	100.00	KOSDAQ		금속	N	N	N	N		N	6360	-40	5	-0.62	18482220	2933	11.17	6430	6430	6300	8320	4480	6400	6301.47	0.62	406	2816	6506	6452	6386	6332	6266	6460	6340	50	1920	500	4600	10	1	10020848	637	-66.25	1.70	12	0.03	-96.00	3749.00	9900	20230320	-35.76	5140	20230102	23.74	9900	-35.76	20230320	5140	23.74	20230102	9900	-35.76	20230320	5140	23.74	20230102	0.74	N	059270	500	50 억		61948	N	N	0	N	00	N
114	20231208	160513	57	100.00	KOSDAQ		금속	N	N	N	N		N	6400	30	2	0.47	167678060	26247	121.63	6400	6440	6320	8280	4460	6370	6388.45	0.62	0	-407	6643	6506	6383	6246	6123	6445	6185	50	1910	500	4580	10	1	10020848	641	-66.67	1.71	12	0.26	-96.00	3749.00	9900	20230320	-35.35	5140	20230102	24.51	9900	-35.35	20230320	5140	24.51	20230102	9900	-35.35	20230320	5140	24.51	20230102	0.70	N	059270	500	50 억		61948	N	N	0	N	00	N
115	20231208	150515	57	100.00	KOSDAQ		금속	N	N	N	N		N	6400	30	2	0.47	153206790	23979	111.12	6400	6440	6320	8280	4460	6370	6389.21	0.62	0	-839	6643	6506	6383	6246	6123	6445	6185	50	1910	500	4580	10	1	10020848	641	-66.67	1.71	12	0.24	-96.00	3749.00	9900	20230320	-35.35	5140	20230102	24.51	9900	-35.35	20230320	5140	24.51	20230102	9900	-35.35	20230320	5140	24.51	20230102	0.70	N	059270	500	50 억		61948	N	N	0	N	00	N
116	20231208	140514	57	100.00	KOSDAQ		금속	N	N	N	N		N	6430	60	2	0.94	128203920	20079	93.04	6400	6440	6320	8280	4460	6370	6384.98	0.62	0	-1344	6643	6506	6383	6246	6123	6445	6185	50	1910	500	4580	10	1	10020848	644	-66.98	1.72	12	0.20	-96.00	3749.00	9900	20230320	-35.05	5140	20230102	25.10	9900	-35.05	20230320	5140	25.10	20230102	9900	-35.05	20230320	5140	25.10	20230102	0.70	N	059270	500	50 억		61948	N	N	0	N	00	N
117	20231208	130514	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	70	2	1.10	125026700	19583	90.75	6400	6440	6320	8280	4460	6370	6384.45	0.62	0	-1148	6643	6506	6383	6246	6123	6445	6185	50	1910	500	4580	10	1	10020848	645	-67.08	1.72	12	0.20	-96.00	3749.00	9900	20230320	-34.95	5140	20230102	25.29	9900	-34.95	20230320	5140	25.29	20230102	9900	-34.95	20230320	5140	25.29	20230102	0.70	N	059270	500	50 억		61948	N	N	0	N	00	N
118	20231208	120510	57	100.00	KOSDAQ		금속	N	N	N	N		N	6380	10	2	0.16	102177110	16009	74.18	6400	6440	6320	8280	4460	6370	6382.48	0.62	0	-1007	6643	6506	6383	6246	6123	6445	6185	50	1910	500	4580	10	1	10020848	639	-66.46	1.70	12	0.16	-96.00	3749.00	9900	20230320	-35.56	5140	20230102	24.12	9900	-35.56	20230320	5140	24.12	20230102	9900	-35.56	20230320	5140	24.12	20230102	0.70	N	059270	500	50 억		61948	N	N	0	N	00	N
119	20231208	110509	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	70	2	1.10	53551080	8383	38.85	6400	6440	6320	8280	4460	6370	6388.06	0.62	0	-751	6643	6506	6383	6246	6123	6445	6185	50	1910	500	4580	10	1	10020848	645	-67.08	1.72	12	0.08	-96.00	3749.00	9900	20230320	-34.95	5140	20230102	25.29	9900	-34.95	20230320	5140	25.29	20230102	9900	-34.95	20230320	5140	25.29	20230102	0.70	N	059270	500	50 억		61948	N	N	0	N	00	N
120	20231208	100517	57	100.00	KOSDAQ		금속	N	N	N	N		N	6370	0	3	0.00	33335260	5232	24.24	6400	6430	6320	8280	4460	6370	6371.42	0.62	0	-306	6643	6506	6383	6246	6123	6445	6185	50	1910	500	4580	10	1	10020848	638	-66.35	1.70	12	0.05	-96.00	3749.00	9900	20230320	-35.66	5140	20230102	23.93	9900	-35.66	20230320	5140	23.93	20230102	9900	-35.66	20230320	5140	23.93	20230102	0.70	N	059270	500	50 억		61948	N	N	0	N	00	N
121	20231208	090509	57	100.00	KOSDAQ		금속	N	N	N	N		N	6430	60	2	0.94	57630	9	0.04	6400	6430	6400	8280	4460	6370	6403.33	0.62	0	-1	6643	6506	6383	6246	6123	6445	6185	50	1910	500	4580	10	1	10020848	644	-66.98	1.72	12	0.00	-96.00	3749.00	9900	20230320	-35.05	5140	20230102	25.10	9900	-35.05	20230320	5140	25.10	20230102	9900	-35.05	20230320	5140	25.10	20230102	0.70	N	059270	500	50 억		61948	N	N	0	N	00	N
122	20231207	160511	57	100.00	KOSDAQ		금속	N	N	N	N		N	6370	-150	5	-2.30	137872090	21578	29.38	6520	6520	6260	8470	4570	6520	6389.45	0.67	0	-5032	6826	6672	6456	6302	6086	6750	6380	50	1950	500	4690	10	1	10020848	638	-66.35	1.70	12	0.22	-96.00	3749.00	9900	20230320	-35.66	5140	20230102	23.93	9900	-35.66	20230320	5140	23.93	20230102	9900	-35.66	20230320	5140	23.93	20230102	0.62	N	059270	500	50 억		66949	N	N	0	N	00	N
123	20231207	150511	57	100.00	KOSDAQ		금속	N	N	N	N		N	6390	-130	5	-1.99	129774250	20306	27.65	6520	6520	6260	8470	4570	6520	6390.91	0.67	0	-4324	6826	6672	6456	6302	6086	6750	6380	50	1950	500	4690	10	1	10020848	640	-66.56	1.70	12	0.20	-96.00	3749.00	9900	20230320	-35.45	5140	20230102	24.32	9900	-35.45	20230320	5140	24.32	20230102	9900	-35.45	20230320	5140	24.32	20230102	0.62	N	059270	500	50 억		66949	N	N	0	N	00	N
124	20231207	140509	57	100.00	KOSDAQ		금속	N	N	N	N		N	6420	-100	5	-1.53	112296840	17560	23.91	6520	6520	6260	8470	4570	6520	6395.01	0.67	0	-3648	6826	6672	6456	6302	6086	6750	6380	50	1950	500	4690	10	1	10020848	643	-66.88	1.71	12	0.18	-96.00	3749.00	9900	20230320	-35.15	5140	20230102	24.90	9900	-35.15	20230320	5140	24.90	20230102	9900	-35.15	20230320	5140	24.90	20230102	0.62	N	059270	500	50 억		66949	N	N	0	N	00	N
125	20231207	130510	57	100.00	KOSDAQ		금속	N	N	N	N		N	6400	-120	5	-1.84	105697760	16532	22.51	6520	6520	6260	8470	4570	6520	6393.49	0.67	0	-3210	6826	6672	6456	6302	6086	6750	6380	50	1950	500	4690	10	1	10020848	641	-66.67	1.71	12	0.16	-96.00	3749.00	9900	20230320	-35.35	5140	20230102	24.51	9900	-35.35	20230320	5140	24.51	20230102	9900	-35.35	20230320	5140	24.51	20230102	0.62	N	059270	500	50 억		66949	N	N	0	N	00	N
126	20231207	120511	57	100.00	KOSDAQ		금속	N	N	N	N		N	6410	-110	5	-1.69	99273110	15524	21.14	6520	6520	6260	8470	4570	6520	6394.78	0.67	0	-2567	6826	6672	6456	6302	6086	6750	6380	50	1950	500	4690	10	1	10020848	642	-66.77	1.71	12	0.15	-96.00	3749.00	9900	20230320	-35.25	5140	20230102	24.71	9900	-35.25	20230320	5140	24.71	20230102	9900	-35.25	20230320	5140	24.71	20230102	0.62	N	059270	500	50 억		66949	N	N	0	N	00	N
127	20231207	110508	57	100.00	KOSDAQ		금속	N	N	N	N		N	6340	-180	5	-2.76	89371000	13977	19.03	6520	6520	6260	8470	4570	6520	6394.11	0.67	0	-2155	6826	6672	6456	6302	6086	6750	6380	50	1950	500	4690	10	1	10020848	635	-66.04	1.69	12	0.14	-96.00	3749.00	9900	20230320	-35.96	5140	20230102	23.35	9900	-35.96	20230320	5140	23.35	20230102	9900	-35.96	20230320	5140	23.35	20230102	0.62	N	059270	500	50 억		66949	N	N	0	N	00	N
128	20231207	100507	57	100.00	KOSDAQ		금속	N	N	N	N		N	6390	-130	5	-1.99	32486040	5031	6.85	6520	6520	6260	8470	4570	6520	6457.12	0.67	0	-2445	6826	6672	6456	6302	6086	6750	6380	50	1950	500	4690	10	1	10020848	640	-66.56	1.70	12	0.05	-96.00	3749.00	9900	20230320	-35.45	5140	20230102	24.32	9900	-35.45	20230320	5140	24.32	20230102	9900	-35.45	20230320	5140	24.32	20230102	0.62	N	059270	500	50 억		66949	N	N	0	N	00	N
129	20231207	090512	57	100.00	KOSDAQ		금속	N	N	N	N		N	6520	0	3	0.00	11414770	1751	2.38	6520	6520	6510	8470	4570	6520	6519.00	0.67	0	-144	6826	6672	6456	6302	6086	6750	6380	50	1950	500	4690	10	1	10020848	653	-67.92	1.74	12	0.02	-96.00	3749.00	9900	20230320	-34.14	5140	20230102	26.85	9900	-34.14	20230320	5140	26.85	20230102	9900	-34.14	20230320	5140	26.85	20230102	0.62	N	059270	500	50 억		66949	N	N	0	N	00	N
130	20231206	160502	57	100.00	KOSDAQ		금속	N	N	N	N		N	6520	240	2	3.82	474294340	73428	216.09	6430	6610	6240	8160	4400	6280	6459.29	0.57	0	9545	6580	6430	6350	6200	6120	6390	6160	50	1880	500	4520	10	1	10020848	653	-67.92	1.74	12	0.73	-96.00	3749.00	9900	20230320	-34.14	5140	20230102	26.85	9900	-34.14	20230320	5140	26.85	20230102	9900	-34.14	20230320	5140	26.85	20230102	0.49	N	059270	500	50 억		56659	N	N	0	N	00	N
131	20231206	150512	57	100.00	KOSDAQ		금속	N	N	N	N		N	6600	320	2	5.10	451628200	69956	205.87	6430	6610	6240	8160	4400	6280	6455.89	0.57	0	9385	6580	6430	6350	6200	6120	6390	6160	50	1880	500	4520	10	1	10020848	661	-68.75	1.76	12	0.70	-96.00	3749.00	9900	20230320	-33.33	5140	20230102	28.40	9900	-33.33	20230320	5140	28.40	20230102	9900	-33.33	20230320	5140	28.40	20230102	0.49	N	059270	500	50 억		56659	N	N	0	N	00	N
132	20231206	140510	57	100.00	KOSDAQ		금속	N	N	N	N		N	6480	200	2	3.18	273265070	42704	125.67	6430	6540	6240	8160	4400	6280	6399.05	0.57	0	-373	6580	6430	6350	6200	6120	6390	6160	50	1880	500	4520	10	1	10020848	649	-67.50	1.73	12	0.43	-96.00	3749.00	9900	20230320	-34.55	5140	20230102	26.07	9900	-34.55	20230320	5140	26.07	20230102	9900	-34.55	20230320	5140	26.07	20230102	0.49	N	059270	500	50 억		56659	N	N	0	N	00	N
133	20231206	130505	57	100.00	KOSDAQ		금속	N	N	N	N		N	6390	110	2	1.75	178584550	28082	82.64	6430	6490	6240	8160	4400	6280	6359.40	0.57	0	-1659	6580	6430	6350	6200	6120	6390	6160	50	1880	500	4520	10	1	10020848	640	-66.56	1.70	12	0.28	-96.00	3749.00	9900	20230320	-35.45	5140	20230102	24.32	9900	-35.45	20230320	5140	24.32	20230102	9900	-35.45	20230320	5140	24.32	20230102	0.49	N	059270	500	50 억		56659	N	N	0	N	00	N
134	20231206	120501	57	100.00	KOSDAQ		금속	N	N	N	N		N	6490	210	2	3.34	158530330	24972	73.49	6430	6490	6240	8160	4400	6280	6348.32	0.57	0	-1362	6580	6430	6350	6200	6120	6390	6160	50	1880	500	4520	10	1	10020848	650	-67.60	1.73	12	0.25	-96.00	3749.00	9900	20230320	-34.44	5140	20230102	26.26	9900	-34.44	20230320	5140	26.26	20230102	9900	-34.44	20230320	5140	26.26	20230102	0.49	N	059270	500	50 억		56659	N	N	0	N	00	N
135	20231206	110511	57	100.00	KOSDAQ		금속	N	N	N	N		N	6380	100	2	1.59	116512780	18443	54.27	6430	6430	6240	8160	4400	6280	6317.45	0.57	0	-1940	6580	6430	6350	6200	6120	6390	6160	50	1880	500	4520	10	1	10020848	639	-66.46	1.70	12	0.18	-96.00	3749.00	9900	20230320	-35.56	5140	20230102	24.12	9900	-35.56	20230320	5140	24.12	20230102	9900	-35.56	20230320	5140	24.12	20230102	0.49	N	059270	500	50 억		56659	N	N	0	N	00	N
136	20231206	100507	57	100.00	KOSDAQ		금속	N	N	N	N		N	6290	10	2	0.16	57454600	9120	26.84	6430	6430	6240	8160	4400	6280	6299.85	0.57	0	-5117	6580	6430	6350	6200	6120	6390	6160	50	1880	500	4520	10	1	10020848	630	-65.52	1.68	12	0.09	-96.00	3749.00	9900	20230320	-36.46	5140	20230102	22.37	9900	-36.46	20230320	5140	22.37	20230102	9900	-36.46	20230320	5140	22.37	20230102	0.49	N	059270	500	50 억		56659	N	N	0	N	00	N
137	20231206	090507	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	0	3	0.00	3220950	507	1.49	6430	6430	6270	8160	4400	6280	6352.96	0.57	0	-223	6580	6430	6350	6200	6120	6390	6160	50	1880	500	4520	10	1	10020848	629	-65.42	1.68	12	0.01	-96.00	3749.00	9900	20230320	-36.57	5140	20230102	22.18	9900	-36.57	20230320	5140	22.18	20230102	9900	-36.57	20230320	5140	22.18	20230102	0.49	N	059270	500	50 억		56659	N	N	0	N	00	N
138	20231205	160509	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	-170	5	-2.64	216077430	33981	61.02	6500	6500	6270	8380	4520	6450	6358.77	0.58	0	-1133	6736	6592	6506	6362	6276	6550	6320	50	1930	500	4640	10	1	10020848	629	-65.42	1.68	12	0.34	-96.00	3749.00	9900	20230320	-36.57	5140	20230102	22.18	9900	-36.57	20230320	5140	22.18	20230102	9900	-36.57	20230320	5140	22.18	20230102	0.54	N	059270	500	50 억		57778	N	N	0	N	00	N
139	20231205	150507	57	100.00	KOSDAQ		금속	N	N	N	N		N	6300	-150	5	-2.33	200866820	31559	56.67	6500	6500	6270	8380	4520	6450	6364.80	0.58	0	-1354	6736	6592	6506	6362	6276	6550	6320	50	1930	500	4640	10	1	10020848	631	-65.62	1.68	12	0.31	-96.00	3749.00	9900	20230320	-36.36	5140	20230102	22.57	9900	-36.36	20230320	5140	22.57	20230102	9900	-36.36	20230320	5140	22.57	20230102	0.54	N	059270	500	50 억		57778	N	N	0	N	00	N
140	20231205	140508	57	100.00	KOSDAQ		금속	N	N	N	N		N	6370	-80	5	-1.24	160188780	25106	45.08	6500	6500	6300	8380	4520	6450	6380.50	0.58	0	948	6736	6592	6506	6362	6276	6550	6320	50	1930	500	4640	10	1	10020848	638	-66.35	1.70	12	0.25	-96.00	3749.00	9900	20230320	-35.66	5140	20230102	23.93	9900	-35.66	20230320	5140	23.93	20230102	9900	-35.66	20230320	5140	23.93	20230102	0.54	N	059270	500	50 억		57778	N	N	0	N	00	N
141	20231205	130507	57	100.00	KOSDAQ		금속	N	N	N	N		N	6360	-90	5	-1.40	115234240	18021	32.36	6500	6500	6300	8380	4520	6450	6394.44	0.58	0	1132	6736	6592	6506	6362	6276	6550	6320	50	1930	500	4640	10	1	10020848	637	-66.25	1.70	12	0.18	-96.00	3749.00	9900	20230320	-35.76	5140	20230102	23.74	9900	-35.76	20230320	5140	23.74	20230102	9900	-35.76	20230320	5140	23.74	20230102	0.54	N	059270	500	50 억		57778	N	N	0	N	00	N
142	20231205	120503	57	100.00	KOSDAQ		금속	N	N	N	N		N	6420	-30	5	-0.47	102922800	16091	28.89	6500	6500	6300	8380	4520	6450	6396.30	0.58	0	1538	6736	6592	6506	6362	6276	6550	6320	50	1930	500	4640	10	1	10020848	643	-66.88	1.71	12	0.16	-96.00	3749.00	9900	20230320	-35.15	5140	20230102	24.90	9900	-35.15	20230320	5140	24.90	20230102	9900	-35.15	20230320	5140	24.90	20230102	0.54	N	059270	500	50 억		57778	N	N	0	N	00	N
143	20231205	110504	57	100.00	KOSDAQ		금속	N	N	N	N		N	6450	0	3	0.00	96833670	15144	27.19	6500	6500	6300	8380	4520	6450	6394.19	0.58	0	1729	6736	6592	6506	6362	6276	6550	6320	50	1930	500	4640	10	1	10020848	646	-67.19	1.72	12	0.15	-96.00	3749.00	9900	20230320	-34.85	5140	20230102	25.49	9900	-34.85	20230320	5140	25.49	20230102	9900	-34.85	20230320	5140	25.49	20230102	0.54	N	059270	500	50 억		57778	N	N	0	N	00	N
144	20231205	100504	57	100.00	KOSDAQ		금속	N	N	N	N		N	6410	-40	5	-0.62	55040200	8610	15.46	6500	6500	6300	8380	4520	6450	6392.59	0.58	0	2153	6736	6592	6506	6362	6276	6550	6320	50	1930	500	4640	10	1	10020848	642	-66.77	1.71	12	0.09	-96.00	3749.00	9900	20230320	-35.25	5140	20230102	24.71	9900	-35.25	20230320	5140	24.71	20230102	9900	-35.25	20230320	5140	24.71	20230102	0.54	N	059270	500	50 억		57778	N	N	0	N	00	N
145	20231205	090502	57	100.00	KOSDAQ		금속	N	N	N	N		N	6480	30	2	0.47	4401530	678	1.22	6500	6500	6450	8380	4520	6450	6491.93	0.58	0	-481	6736	6592	6506	6362	6276	6550	6320	50	1930	500	4640	10	1	10020848	649	-67.50	1.73	12	0.01	-96.00	3749.00	9900	20230320	-34.55	5140	20230102	26.07	9900	-34.55	20230320	5140	26.07	20230102	9900	-34.55	20230320	5140	26.07	20230102	0.54	N	059270	500	50 억		57778	N	N	0	N	00	N
146	20231204	160503	57	100.00	KOSDAQ		금속	N	N	N	N		N	6450	40	2	0.62	361008790	55486	75.93	6600	6650	6420	8330	4490	6410	6506.30	0.66	0	-8129	6683	6546	6393	6256	6103	6615	6325	50	1920	500	4610	10	1	10020848	646	-67.19	1.72	12	0.55	-96.00	3749.00	9900	20230320	-34.85	5140	20230102	25.49	9900	-34.85	20230320	5140	25.49	20230102	9900	-34.85	20230320	5140	25.49	20230102	0.52	N	059270	500	50 억		65887	N	N	0	N	00	N
147	20231204	150505	57	100.00	KOSDAQ		금속	N	N	N	N		N	6490	80	2	1.25	347538210	53391	73.06	6600	6650	6430	8330	4490	6410	6509.30	0.66	0	-8082	6683	6546	6393	6256	6103	6615	6325	50	1920	500	4610	10	1	10020848	650	-67.60	1.73	12	0.53	-96.00	3749.00	9900	20230320	-34.44	5140	20230102	26.26	9900	-34.44	20230320	5140	26.26	20230102	9900	-34.44	20230320	5140	26.26	20230102	0.52	N	059270	500	50 억		65887	N	N	0	N	00	N
148	20231204	140502	57	100.00	KOSDAQ		금속	N	N	N	N		N	6480	70	2	1.09	318286590	48859	66.86	6600	6650	6440	8330	4490	6410	6514.39	0.66	0	-6893	6683	6546	6393	6256	6103	6615	6325	50	1920	500	4610	10	1	10020848	649	-67.50	1.73	12	0.49	-96.00	3749.00	9900	20230320	-34.55	5140	20230102	26.07	9900	-34.55	20230320	5140	26.07	20230102	9900	-34.55	20230320	5140	26.07	20230102	0.52	N	059270	500	50 억		65887	N	N	0	N	00	N
149	20231204	130501	57	100.00	KOSDAQ		금속	N	N	N	N		N	6540	130	2	2.03	284036930	43591	59.65	6600	6650	6440	8330	4490	6410	6515.95	0.66	0	-6306	6683	6546	6393	6256	6103	6615	6325	50	1920	500	4610	10	1	10020848	655	-68.12	1.74	12	0.44	-96.00	3749.00	9900	20230320	-33.94	5140	20230102	27.24	9900	-33.94	20230320	5140	27.24	20230102	9900	-33.94	20230320	5140	27.24	20230102	0.52	N	059270	500	50 억		65887	N	N	0	N	00	N
150	20231204	120500	57	100.00	KOSDAQ		금속	N	N	N	N		N	6470	60	2	0.94	233841480	35859	49.07	6600	6650	6440	8330	4490	6410	6521.14	0.66	0	-6129	6683	6546	6393	6256	6103	6615	6325	50	1920	500	4610	10	1	10020848	648	-67.40	1.73	12	0.36	-96.00	3749.00	9900	20230320	-34.65	5140	20230102	25.88	9900	-34.65	20230320	5140	25.88	20230102	9900	-34.65	20230320	5140	25.88	20230102	0.52	N	059270	500	50 억		65887	N	N	0	N	00	N
151	20231204	110503	57	100.00	KOSDAQ		금속	N	N	N	N		N	6490	80	2	1.25	222064100	34039	46.58	6600	6650	6440	8330	4490	6410	6523.81	0.66	0	-6115	6683	6546	6393	6256	6103	6615	6325	50	1920	500	4610	10	1	10020848	650	-67.60	1.73	12	0.34	-96.00	3749.00	9900	20230320	-34.44	5140	20230102	26.26	9900	-34.44	20230320	5140	26.26	20230102	9900	-34.44	20230320	5140	26.26	20230102	0.52	N	059270	500	50 억		65887	N	N	0	N	00	N
152	20231204	100502	57	100.00	KOSDAQ		금속	N	N	N	N		N	6510	100	2	1.56	188539490	28864	39.50	6600	6650	6440	8330	4490	6410	6531.99	0.66	0	-5503	6683	6546	6393	6256	6103	6615	6325	50	1920	500	4610	10	1	10020848	652	-67.81	1.74	12	0.29	-96.00	3749.00	9900	20230320	-34.24	5140	20230102	26.65	9900	-34.24	20230320	5140	26.65	20230102	9900	-34.24	20230320	5140	26.65	20230102	0.52	N	059270	500	50 억		65887	N	N	0	N	00	N
153	20231204	090501	57	100.00	KOSDAQ		금속	N	N	N	N		N	6530	120	2	1.87	27010370	4122	5.64	6600	6600	6450	8330	4490	6410	6552.73	0.66	0	-1416	6683	6546	6393	6256	6103	6615	6325	50	1920	500	4610	10	1	10020848	654	-68.02	1.74	12	0.04	-96.00	3749.00	9900	20230320	-34.04	5140	20230102	27.04	9900	-34.04	20230320	5140	27.04	20230102	9900	-34.04	20230320	5140	27.04	20230102	0.52	N	059270	500	50 억		65887	N	N	0	N	00	N
154	20231201	160502	57	100.00	KOSDAQ		금속	N	N	N	N		N	6410	70	2	1.10	470903740	72982	55.44	6250	6530	6240	8240	4440	6340	6452.37	0.74	0	-7102	6700	6520	6300	6120	5900	6610	6210	50	1900	500	4560	10	1	10020848	642	-66.77	1.71	12	0.73	-96.00	3749.00	9900	20230320	-35.25	5140	20230102	24.71	9900	-35.25	20230320	5140	24.71	20230102	9900	-35.25	20230320	5140	24.71	20230102	0.55	N	059270	500	50 억		74367	N	N	0	N	00	N
155	20231201	150501	57	100.00	KOSDAQ		금속	N	N	N	N		N	6490	150	2	2.37	450675730	69842	53.06	6250	6530	6240	8240	4440	6340	6452.79	0.74	0	-7113	6700	6520	6300	6120	5900	6610	6210	50	1900	500	4560	10	1	10020848	650	-67.60	1.73	12	0.70	-96.00	3749.00	9900	20230320	-34.44	5140	20230102	26.26	9900	-34.44	20230320	5140	26.26	20230102	9900	-34.44	20230320	5140	26.26	20230102	0.55	N	059270	500	50 억		74367	N	N	0	N	00	N
156	20231201	140500	57	100.00	KOSDAQ		금속	N	N	N	N		N	6460	120	2	1.89	437992100	67881	51.57	6250	6530	6240	8240	4440	6340	6452.35	0.74	0	-6765	6700	6520	6300	6120	5900	6610	6210	50	1900	500	4560	10	1	10020848	647	-67.29	1.72	12	0.68	-96.00	3749.00	9900	20230320	-34.75	5140	20230102	25.68	9900	-34.75	20230320	5140	25.68	20230102	9900	-34.75	20230320	5140	25.68	20230102	0.55	N	059270	500	50 억		74367	N	N	0	N	00	N
157	20231201	130459	57	100.00	KOSDAQ		금속	N	N	N	N		N	6450	110	2	1.74	408316190	63268	48.06	6250	6530	6240	8240	4440	6340	6453.76	0.74	0	-6690	6700	6520	6300	6120	5900	6610	6210	50	1900	500	4560	10	1	10020848	646	-67.19	1.72	12	0.63	-96.00	3749.00	9900	20230320	-34.85	5140	20230102	25.49	9900	-34.85	20230320	5140	25.49	20230102	9900	-34.85	20230320	5140	25.49	20230102	0.55	N	059270	500	50 억		74367	N	N	0	N	00	N
158	20231201	120504	57	100.00	KOSDAQ		금속	N	N	N	N		N	6530	190	2	3.00	381271750	59100	44.90	6250	6530	6240	8240	4440	6340	6451.30	0.74	0	-6690	6700	6520	6300	6120	5900	6610	6210	50	1900	500	4560	10	1	10020848	654	-68.02	1.74	12	0.59	-96.00	3749.00	9900	20230320	-34.04	5140	20230102	27.04	9900	-34.04	20230320	5140	27.04	20230102	9900	-34.04	20230320	5140	27.04	20230102	0.55	N	059270	500	50 억		74367	N	N	0	N	00	N
159	20231201	110502	57	100.00	KOSDAQ		금속	N	N	N	N		N	6470	130	2	2.05	305172480	47383	35.99	6250	6510	6240	8240	4440	6340	6440.55	0.74	0	-9029	6700	6520	6300	6120	5900	6610	6210	50	1900	500	4560	10	1	10020848	648	-67.40	1.73	12	0.47	-96.00	3749.00	9900	20230320	-34.65	5140	20230102	25.88	9900	-34.65	20230320	5140	25.88	20230102	9900	-34.65	20230320	5140	25.88	20230102	0.55	N	059270	500	50 억		74367	N	N	0	N	00	N
160	20231201	100505	57	100.00	KOSDAQ		금속	N	N	N	N		N	6480	140	2	2.21	248939370	38676	29.38	6250	6510	6240	8240	4440	6340	6436.53	0.74	0	-8209	6700	6520	6300	6120	5900	6610	6210	50	1900	500	4560	10	1	10020848	649	-67.50	1.73	12	0.39	-96.00	3749.00	9900	20230320	-34.55	5140	20230102	26.07	9900	-34.55	20230320	5140	26.07	20230102	9900	-34.55	20230320	5140	26.07	20230102	0.55	N	059270	500	50 억		74367	N	N	0	N	00	N
161	20231201	090459	57	100.00	KOSDAQ		금속	N	N	N	N		N	6270	-70	5	-1.10	5611760	896	0.68	6250	6280	6240	8240	4440	6340	6263.12	0.74	0	243	6700	6520	6300	6120	5900	6610	6210	50	1900	500	4560	10	1	10020848	628	-65.31	1.67	12	0.01	-96.00	3749.00	9900	20230320	-36.67	5140	20230102	21.98	9900	-36.67	20230320	5140	21.98	20230102	9900	-36.67	20230320	5140	21.98	20230102	0.55	N	059270	500	50 억		74367	N	N	0	N	00	N