KissMeData/258610/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	161144	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	-25	5	-0.64	303341465	78939	107.63	3855	3940	3785	5050	2725	3890	3842.64	0.40	-7472	-6673	4050	3970	3895	3815	3740	3932	3777	134	1160	500	2560	5	1	26787133	1035	-4.90	1.98	12	0.29	-789.00	1955.00	5220	20230420	-25.96	2240	20230327	72.54	5220	-25.96	20230420	2240	72.54	20230327	5220	-25.96	20230420	2240	72.54	20230327	0.66	N	258610	500	133 억		106772	N	N	0	N	00	N
3	20231229	151129	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	-25	5	-0.64	303341465	78939	107.63	3855	3940	3785	5050	2725	3890	3842.64	0.40	-7472	-6673	4050	3970	3895	3815	3740	3932	3777	134	1160	500	2560	5	1	26787133	1035	-4.90	1.98	12	0.29	-789.00	1955.00	5220	20230420	-25.96	2240	20230327	72.54	5220	-25.96	20230420	2240	72.54	20230327	5220	-25.96	20230420	2240	72.54	20230327	0.66	N	258610	500	133 억		106772	N	N	0	N	00	N
4	20231229	141128	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	-25	5	-0.64	303341465	78939	107.63	3855	3940	3785	5050	2725	3890	3842.64	0.40	-7472	-6673	4050	3970	3895	3815	3740	3932	3777	134	1160	500	2560	5	1	26787133	1035	-4.90	1.98	12	0.29	-789.00	1955.00	5220	20230420	-25.96	2240	20230327	72.54	5220	-25.96	20230420	2240	72.54	20230327	5220	-25.96	20230420	2240	72.54	20230327	0.66	N	258610	500	133 억		106772	N	N	0	N	00	N
5	20231229	131130	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	-25	5	-0.64	303341465	78939	107.63	3855	3940	3785	5050	2725	3890	3842.64	0.40	-7472	-6673	4050	3970	3895	3815	3740	3932	3777	134	1160	500	2560	5	1	26787133	1035	-4.90	1.98	12	0.29	-789.00	1955.00	5220	20230420	-25.96	2240	20230327	72.54	5220	-25.96	20230420	2240	72.54	20230327	5220	-25.96	20230420	2240	72.54	20230327	0.66	N	258610	500	133 억		106772	N	N	0	N	00	N
6	20231229	121132	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	-25	5	-0.64	303341465	78939	107.63	3855	3940	3785	5050	2725	3890	3842.64	0.40	-7472	-6673	4050	3970	3895	3815	3740	3932	3777	134	1160	500	2560	5	1	26787133	1035	-4.90	1.98	12	0.29	-789.00	1955.00	5220	20230420	-25.96	2240	20230327	72.54	5220	-25.96	20230420	2240	72.54	20230327	5220	-25.96	20230420	2240	72.54	20230327	0.66	N	258610	500	133 억		106772	N	N	0	N	00	N
7	20231229	111040	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	-25	5	-0.64	303341465	78939	107.63	3855	3940	3785	5050	2725	3890	3842.64	0.40	-7472	-6673	4050	3970	3895	3815	3740	3932	3777	134	1160	500	2560	5	1	26787133	1035	-4.90	1.98	12	0.29	-789.00	1955.00	5220	20230420	-25.96	2240	20230327	72.54	5220	-25.96	20230420	2240	72.54	20230327	5220	-25.96	20230420	2240	72.54	20230327	0.66	N	258610	500	133 억		106772	N	N	0	N	00	N
8	20231229	101053	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	-25	5	-0.64	303341465	78939	107.63	3855	3940	3785	5050	2725	3890	3842.64	0.40	-7472	-6673	4050	3970	3895	3815	3740	3932	3777	134	1160	500	2560	5	1	26787133	1035	-4.90	1.98	12	0.29	-789.00	1955.00	5220	20230420	-25.96	2240	20230327	72.54	5220	-25.96	20230420	2240	72.54	20230327	5220	-25.96	20230420	2240	72.54	20230327	0.66	N	258610	500	133 억		106772	N	N	0	N	00	N
9	20231229	091051	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	-25	5	-0.64	303341465	78939	107.63	3855	3940	3785	5050	2725	3890	3842.64	0.40	-7472	-6673	4050	3970	3895	3815	3740	3932	3777	134	1160	500	2560	5	1	26787133	1035	-4.90	1.98	12	0.29	-789.00	1955.00	5220	20230420	-25.96	2240	20230327	72.54	5220	-25.96	20230420	2240	72.54	20230327	5220	-25.96	20230420	2240	72.54	20230327	0.66	N	258610	500	133 억		106772	N	N	0	N	00	N
10	20231228	161040	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	-25	5	-0.64	301751130	78527	107.07	3855	3940	3785	5050	2725	3890	3842.64	0.43	0	-6673	4050	3970	3895	3815	3740	3932	3777	134	1160	500	2560	5	1	26787133	1035	-4.90	1.98	12	0.29	-789.00	1955.00	5220	20230420	-25.96	2240	20230327	72.54	5220	-25.96	20230420	2240	72.54	20230327	5220	-25.96	20230420	2240	72.54	20230327	0.66	N	258610	500	133 억		114244	N	N	0	N	00	N
11	20231228	151048	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	-75	5	-1.93	280127805	72884	99.37	3855	3940	3785	5050	2725	3890	3843.47	0.43	0	-6114	4050	3970	3895	3815	3740	3932	3777	134	1160	500	2560	5	1	26787133	1022	-4.84	1.95	12	0.27	-789.00	1955.00	5220	20230420	-26.92	2240	20230327	70.31	5220	-26.92	20230420	2240	70.31	20230327	5220	-26.92	20230420	2240	70.31	20230327	0.66	N	258610	500	133 억		114244	N	N	0	N	00	N
12	20231228	141039	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	-45	5	-1.16	219493840	57010	77.73	3855	3940	3790	5050	2725	3890	3850.09	0.43	0	-4875	4050	3970	3895	3815	3740	3932	3777	134	1160	500	2560	5	1	26787133	1030	-4.87	1.97	12	0.21	-789.00	1955.00	5220	20230420	-26.34	2240	20230327	71.65	5220	-26.34	20230420	2240	71.65	20230327	5220	-26.34	20230420	2240	71.65	20230327	0.66	N	258610	500	133 억		114244	N	N	0	N	00	N
13	20231228	131039	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	-35	5	-0.90	121368400	31332	42.72	3855	3940	3850	5050	2725	3890	3873.62	0.43	0	-3841	4050	3970	3895	3815	3740	3932	3777	134	1160	500	2560	5	1	26787133	1033	-4.89	1.97	12	0.12	-789.00	1955.00	5220	20230420	-26.15	2240	20230327	72.10	5220	-26.15	20230420	2240	72.10	20230327	5220	-26.15	20230420	2240	72.10	20230327	0.66	N	258610	500	133 억		114244	N	N	0	N	00	N
14	20231228	121042	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	-5	5	-0.13	108850105	28088	38.30	3855	3940	3850	5050	2725	3890	3875.32	0.43	0	-2760	4050	3970	3895	3815	3740	3932	3777	134	1160	500	2560	5	1	26787133	1041	-4.92	1.99	12	0.10	-789.00	1955.00	5220	20230420	-25.57	2240	20230327	73.44	5220	-25.57	20230420	2240	73.44	20230327	5220	-25.57	20230420	2240	73.44	20230327	0.66	N	258610	500	133 억		114244	N	N	0	N	00	N
15	20231228	111045	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	-25	5	-0.64	64687585	16659	22.71	3855	3940	3855	5050	2725	3890	3883.04	0.43	0	-2532	4050	3970	3895	3815	3740	3932	3777	134	1160	500	2560	5	1	26787133	1035	-4.90	1.98	12	0.06	-789.00	1955.00	5220	20230420	-25.96	2240	20230327	72.54	5220	-25.96	20230420	2240	72.54	20230327	5220	-25.96	20230420	2240	72.54	20230327	0.66	N	258610	500	133 억		114244	N	N	0	N	00	N
16	20231228	101041	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	-20	5	-0.51	57592560	14830	20.22	3855	3940	3855	5050	2725	3890	3883.52	0.43	0	-3189	4050	3970	3895	3815	3740	3932	3777	134	1160	500	2560	5	1	26787133	1037	-4.90	1.98	12	0.06	-789.00	1955.00	5220	20230420	-25.86	2240	20230327	72.77	5220	-25.86	20230420	2240	72.77	20230327	5220	-25.86	20230420	2240	72.77	20230327	0.66	N	258610	500	133 억		114244	N	N	0	N	00	N
17	20231228	091045	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	35	2	0.90	5815515	1494	2.04	3855	3925	3855	5050	2725	3890	3892.58	0.43	0	963	4050	3970	3895	3815	3740	3932	3777	134	1160	500	2560	5	1	26787133	1051	-4.97	2.01	12	0.01	-789.00	1955.00	5220	20230420	-24.81	2240	20230327	75.22	5220	-24.81	20230420	2240	75.22	20230327	5220	-24.81	20230420	2240	75.22	20230327	0.66	N	258610	500	133 억		114244	N	N	0	N	00	N
18	20231227	161029	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	10	2	0.26	284629880	73112	43.94	3910	3975	3820	5040	2720	3880	3893.07	0.38	0	11440	4086	3982	3866	3762	3646	4035	3815	134	1160	500	2560	5	1	26787133	1042	-4.93	1.99	12	0.27	-789.00	1955.00	5220	20230420	-25.48	2240	20230327	73.66	5220	-25.48	20230420	2240	73.66	20230327	5220	-25.48	20230420	2240	73.66	20230327	0.66	N	258610	500	133 억		103092	N	N	0	N	00	N
19	20231227	151045	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	10	2	0.26	271151030	69647	41.86	3910	3975	3820	5040	2720	3880	3893.22	0.38	0	10854	4086	3982	3866	3762	3646	4035	3815	134	1160	500	2560	5	1	26787133	1042	-4.93	1.99	12	0.26	-789.00	1955.00	5220	20230420	-25.48	2240	20230327	73.66	5220	-25.48	20230420	2240	73.66	20230327	5220	-25.48	20230420	2240	73.66	20230327	0.66	N	258610	500	133 억		103092	N	N	0	N	00	N
20	20231227	141040	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	55	2	1.42	219660195	56534	33.98	3910	3975	3820	5040	2720	3880	3885.45	0.38	0	10655	4086	3982	3866	3762	3646	4035	3815	134	1160	500	2560	5	1	26787133	1054	-4.99	2.01	12	0.21	-789.00	1955.00	5220	20230420	-24.62	2240	20230327	75.67	5220	-24.62	20230420	2240	75.67	20230327	5220	-24.62	20230420	2240	75.67	20230327	0.66	N	258610	500	133 억		103092	N	N	0	N	00	N
21	20231227	131031	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	65	2	1.68	171473965	44338	26.65	3910	3950	3820	5040	2720	3880	3867.43	0.38	0	10126	4086	3982	3866	3762	3646	4035	3815	134	1160	500	2560	5	1	26787133	1057	-5.00	2.02	12	0.17	-789.00	1955.00	5220	20230420	-24.43	2240	20230327	76.12	5220	-24.43	20230420	2240	76.12	20230327	5220	-24.43	20230420	2240	76.12	20230327	0.66	N	258610	500	133 억		103092	N	N	0	N	00	N
22	20231227	121032	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	20	2	0.52	128431680	33320	20.03	3910	3950	3820	5040	2720	3880	3854.49	0.38	0	1403	4086	3982	3866	3762	3646	4035	3815	134	1160	500	2560	5	1	26787133	1045	-4.94	1.99	12	0.12	-789.00	1955.00	5220	20230420	-25.29	2240	20230327	74.11	5220	-25.29	20230420	2240	74.11	20230327	5220	-25.29	20230420	2240	74.11	20230327	0.66	N	258610	500	133 억		103092	N	N	0	N	00	N
23	20231227	111041	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	-15	5	-0.39	105367995	27349	16.44	3910	3950	3820	5040	2720	3880	3852.72	0.38	0	-299	4086	3982	3866	3762	3646	4035	3815	134	1160	500	2560	5	1	26787133	1035	-4.90	1.98	12	0.10	-789.00	1955.00	5220	20230420	-25.96	2240	20230327	72.54	5220	-25.96	20230420	2240	72.54	20230327	5220	-25.96	20230420	2240	72.54	20230327	0.66	N	258610	500	133 억		103092	N	N	0	N	00	N
24	20231227	101039	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	-20	5	-0.52	26069370	6689	4.02	3910	3950	3850	5040	2720	3880	3897.35	0.38	0	-1749	4086	3982	3866	3762	3646	4035	3815	134	1160	500	2560	5	1	26787133	1034	-4.89	1.97	12	0.02	-789.00	1955.00	5220	20230420	-26.05	2240	20230327	72.32	5220	-26.05	20230420	2240	72.32	20230327	5220	-26.05	20230420	2240	72.32	20230327	0.66	N	258610	500	133 억		103092	N	N	0	N	00	N
25	20231227	091043	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	20	2	0.52	9021025	2301	1.38	3910	3950	3870	5040	2720	3880	3920.48	0.38	0	-268	4086	3982	3866	3762	3646	4035	3815	134	1160	500	2560	5	1	26787133	1045	-4.94	1.99	12	0.01	-789.00	1955.00	5220	20230420	-25.29	2240	20230327	74.11	5220	-25.29	20230420	2240	74.11	20230327	5220	-25.29	20230420	2240	74.11	20230327	0.66	N	258610	500	133 억		103092	N	N	0	N	00	N
26	20231226	161040	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	50	2	1.31	646413865	166233	118.33	3830	3970	3750	4975	2685	3830	3888.59	0.38	0	1235	4033	3931	3728	3626	3423	3982	3677	134	1145	500	2520	5	1	26787133	1039	-4.92	1.98	12	0.62	-789.00	1955.00	5220	20230420	-25.67	2240	20230327	73.21	5220	-25.67	20230420	2240	73.21	20230327	5220	-25.67	20230420	2240	73.21	20230327	0.66	N	258610	500	133 억		102282	N	N	0	N	00	N
27	20231226	151040	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	40	2	1.04	625062635	160709	114.40	3830	3970	3750	4975	2685	3830	3889.41	0.38	0	1376	4033	3931	3728	3626	3423	3982	3677	134	1145	500	2520	5	1	26787133	1037	-4.90	1.98	12	0.60	-789.00	1955.00	5220	20230420	-25.86	2240	20230327	72.77	5220	-25.86	20230420	2240	72.77	20230327	5220	-25.86	20230420	2240	72.77	20230327	0.66	N	258610	500	133 억		102282	N	N	0	N	00	N
28	20231226	141043	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	70	2	1.83	559880685	143844	102.39	3830	3970	3750	4975	2685	3830	3892.28	0.38	0	-3362	4033	3931	3728	3626	3423	3982	3677	134	1145	500	2520	5	1	26787133	1045	-4.94	1.99	12	0.54	-789.00	1955.00	5220	20230420	-25.29	2240	20230327	74.11	5220	-25.29	20230420	2240	74.11	20230327	5220	-25.29	20230420	2240	74.11	20230327	0.66	N	258610	500	133 억		102282	N	N	0	N	00	N
29	20231226	131040	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	35	2	0.91	415047420	106595	75.88	3830	3970	3750	4975	2685	3830	3893.69	0.38	0	-3131	4033	3931	3728	3626	3423	3982	3677	134	1145	500	2520	5	1	26787133	1035	-4.90	1.98	12	0.40	-789.00	1955.00	5220	20230420	-25.96	2240	20230327	72.54	5220	-25.96	20230420	2240	72.54	20230327	5220	-25.96	20230420	2240	72.54	20230327	0.66	N	258610	500	133 억		102282	N	N	0	N	00	N
30	20231226	121040	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	0	3	0.00	400045390	102693	73.10	3830	3970	3750	4975	2685	3830	3895.55	0.38	0	-2946	4033	3931	3728	3626	3423	3982	3677	134	1145	500	2520	5	1	26787133	1026	-4.85	1.96	12	0.38	-789.00	1955.00	5220	20230420	-26.63	2240	20230327	70.98	5220	-26.63	20230420	2240	70.98	20230327	5220	-26.63	20230420	2240	70.98	20230327	0.66	N	258610	500	133 억		102282	N	N	0	N	00	N
31	20231226	111045	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	80	2	2.09	354116665	90789	64.63	3830	3970	3750	4975	2685	3830	3900.44	0.38	0	-2123	4033	3931	3728	3626	3423	3982	3677	134	1145	500	2520	5	1	26787133	1047	-4.96	2.00	12	0.34	-789.00	1955.00	5220	20230420	-25.10	2240	20230327	74.55	5220	-25.10	20230420	2240	74.55	20230327	5220	-25.10	20230420	2240	74.55	20230327	0.66	N	258610	500	133 억		102282	N	N	0	N	00	N
32	20231226	101038	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	95	2	2.48	255278845	65740	46.80	3830	3955	3750	4975	2685	3830	3883.16	0.38	0	5594	4033	3931	3728	3626	3423	3982	3677	134	1145	500	2520	5	1	26787133	1051	-4.97	2.01	12	0.25	-789.00	1955.00	5220	20230420	-24.81	2240	20230327	75.22	5220	-24.81	20230420	2240	75.22	20230327	5220	-24.81	20230420	2240	75.22	20230327	0.66	N	258610	500	133 억		102282	N	N	0	N	00	N
33	20231226	091041	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	15	2	0.39	42052495	11046	7.86	3830	3850	3750	4975	2685	3830	3807.03	0.38	0	-3481	4033	3931	3728	3626	3423	3982	3677	134	1145	500	2520	5	1	26787133	1030	-4.87	1.97	12	0.04	-789.00	1955.00	5220	20230420	-26.34	2240	20230327	71.65	5220	-26.34	20230420	2240	71.65	20230327	5220	-26.34	20230420	2240	71.65	20230327	0.66	N	258610	500	133 억		102282	N	N	0	N	00	N
34	20231222	161024	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	245	2	6.83	514501825	139183	278.30	3585	3830	3525	4660	2510	3585	3696.58	0.24	0	38252	3711	3647	3576	3512	3441	3612	3477	134	1075	500	2360	5	1	26787133	1026	-4.85	1.96	12	0.52	-789.00	1955.00	5220	20230420	-26.63	2240	20230327	70.98	5220	-26.63	20230420	2240	70.98	20230327	5220	-26.63	20230420	2240	70.98	20230327	0.65	N	258610	500	133 억		64013	N	N	0	N	00	N
35	20231222	151022	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	235	2	6.56	499307350	135212	270.36	3585	3830	3525	4660	2510	3585	3692.77	0.24	0	37901	3711	3647	3576	3512	3441	3612	3477	134	1075	500	2360	5	1	26787133	1023	-4.84	1.95	12	0.50	-789.00	1955.00	5220	20230420	-26.82	2240	20230327	70.54	5220	-26.82	20230420	2240	70.54	20230327	5220	-26.82	20230420	2240	70.54	20230327	0.65	N	258610	500	133 억		64013	N	N	0	N	00	N
36	20231222	141020	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	230	2	6.42	416705585	113537	227.02	3585	3830	3525	4660	2510	3585	3670.22	0.24	0	37935	3711	3647	3576	3512	3441	3612	3477	134	1075	500	2360	5	1	26787133	1022	-4.84	1.95	12	0.42	-789.00	1955.00	5220	20230420	-26.92	2240	20230327	70.31	5220	-26.92	20230420	2240	70.31	20230327	5220	-26.92	20230420	2240	70.31	20230327	0.65	N	258610	500	133 억		64013	N	N	0	N	00	N
37	20231222	131021	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	75	2	2.09	252384030	69706	139.38	3585	3700	3525	4660	2510	3585	3620.69	0.24	0	14021	3711	3647	3576	3512	3441	3612	3477	134	1075	500	2360	5	1	26787133	980	-4.64	1.87	12	0.26	-789.00	1955.00	5220	20230420	-29.89	2240	20230327	63.39	5220	-29.89	20230420	2240	63.39	20230327	5220	-29.89	20230420	2240	63.39	20230327	0.65	N	258610	500	133 억		64013	N	N	0	N	00	N
38	20231222	121020	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	100	2	2.79	216765560	59992	119.96	3585	3700	3525	4660	2510	3585	3613.24	0.24	0	15749	3711	3647	3576	3512	3441	3612	3477	134	1075	500	2360	5	1	26787133	987	-4.67	1.88	12	0.22	-789.00	1955.00	5220	20230420	-29.41	2240	20230327	64.51	5220	-29.41	20230420	2240	64.51	20230327	5220	-29.41	20230420	2240	64.51	20230327	0.65	N	258610	500	133 억		64013	N	N	0	N	00	N
39	20231222	111019	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	-5	5	-0.14	186688760	51738	103.45	3585	3700	3525	4660	2510	3585	3608.35	0.24	0	16598	3711	3647	3576	3512	3441	3612	3477	134	1075	500	2360	5	1	26787133	959	-4.54	1.83	12	0.19	-789.00	1955.00	5220	20230420	-31.42	2240	20230327	59.82	5220	-31.42	20230420	2240	59.82	20230327	5220	-31.42	20230420	2240	59.82	20230327	0.65	N	258610	500	133 억		64013	N	N	0	N	00	N
40	20231222	101015	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	30	2	0.84	163205765	45202	90.38	3585	3700	3525	4660	2510	3585	3610.59	0.24	0	17570	3711	3647	3576	3512	3441	3612	3477	134	1075	500	2360	5	1	26787133	968	-4.58	1.85	12	0.17	-789.00	1955.00	5220	20230420	-30.75	2240	20230327	61.38	5220	-30.75	20230420	2240	61.38	20230327	5220	-30.75	20230420	2240	61.38	20230327	0.65	N	258610	500	133 억		64013	N	N	0	N	00	N
41	20231222	091020	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	15	2	0.42	21275825	5919	11.84	3585	3600	3525	4660	2510	3585	3594.50	0.24	0	-392	3711	3647	3576	3512	3441	3612	3477	134	1075	500	2360	5	1	26787133	964	-4.56	1.84	12	0.02	-789.00	1955.00	5220	20230420	-31.03	2240	20230327	60.71	5220	-31.03	20230420	2240	60.71	20230327	5220	-31.03	20230420	2240	60.71	20230327	0.65	N	258610	500	133 억		64013	N	N	0	N	00	N
42	20231221	161012	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	-55	5	-1.51	177331055	49989	27.77	3640	3640	3505	4730	2550	3640	3547.40	0.23	0	1676	3983	3811	3658	3486	3333	3735	3410	134	1090	500	2400	5	1	26787133	960	-4.54	1.83	12	0.19	-789.00	1955.00	5220	20230420	-31.32	2240	20230327	60.04	5220	-31.32	20230420	2240	60.04	20230327	5220	-31.32	20230420	2240	60.04	20230327	0.65	N	258610	500	133 억		62691	N	N	0	N	00	N
43	20231221	151017	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	-75	5	-2.06	168691915	47569	26.42	3640	3640	3505	4730	2550	3640	3546.26	0.23	0	1742	3983	3811	3658	3486	3333	3735	3410	134	1090	500	2400	5	1	26787133	955	-4.52	1.82	12	0.18	-789.00	1955.00	5220	20230420	-31.70	2240	20230327	59.15	5220	-31.70	20230420	2240	59.15	20230327	5220	-31.70	20230420	2240	59.15	20230327	0.65	N	258610	500	133 억		62691	N	N	0	N	00	N
44	20231221	141013	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	-95	5	-2.61	132907285	37440	20.80	3640	3640	3505	4730	2550	3640	3549.87	0.23	0	2796	3983	3811	3658	3486	3333	3735	3410	134	1090	500	2400	5	1	26787133	950	-4.49	1.81	12	0.14	-789.00	1955.00	5220	20230420	-32.09	2240	20230327	58.26	5220	-32.09	20230420	2240	58.26	20230327	5220	-32.09	20230420	2240	58.26	20230327	0.65	N	258610	500	133 억		62691	N	N	0	N	00	N
45	20231221	131011	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	-90	5	-2.47	82541325	23166	12.87	3640	3640	3505	4730	2550	3640	3563.04	0.23	0	-610	3983	3811	3658	3486	3333	3735	3410	134	1090	500	2400	5	1	26787133	951	-4.50	1.82	12	0.09	-789.00	1955.00	5220	20230420	-31.99	2240	20230327	58.48	5220	-31.99	20230420	2240	58.48	20230327	5220	-31.99	20230420	2240	58.48	20230327	0.65	N	258610	500	133 억		62691	N	N	0	N	00	N
46	20231221	121018	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	-55	5	-1.51	75752500	21257	11.81	3640	3640	3505	4730	2550	3640	3563.65	0.23	0	-117	3983	3811	3658	3486	3333	3735	3410	134	1090	500	2400	5	1	26787133	960	-4.54	1.83	12	0.08	-789.00	1955.00	5220	20230420	-31.32	2240	20230327	60.04	5220	-31.32	20230420	2240	60.04	20230327	5220	-31.32	20230420	2240	60.04	20230327	0.65	N	258610	500	133 억		62691	N	N	0	N	00	N
47	20231221	111018	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	-75	5	-2.06	60472835	16979	9.43	3640	3640	3505	4730	2550	3640	3561.63	0.23	0	-83	3983	3811	3658	3486	3333	3735	3410	134	1090	500	2400	5	1	26787133	955	-4.52	1.82	12	0.06	-789.00	1955.00	5220	20230420	-31.70	2240	20230327	59.15	5220	-31.70	20230420	2240	59.15	20230327	5220	-31.70	20230420	2240	59.15	20230327	0.65	N	258610	500	133 억		62691	N	N	0	N	00	N
48	20231221	101013	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	-45	5	-1.24	42344545	11895	6.61	3640	3640	3505	4730	2550	3640	3559.86	0.23	0	1471	3983	3811	3658	3486	3333	3735	3410	134	1090	500	2400	5	1	26787133	963	-4.56	1.84	12	0.04	-789.00	1955.00	5220	20230420	-31.13	2240	20230327	60.49	5220	-31.13	20230420	2240	60.49	20230327	5220	-31.13	20230420	2240	60.49	20230327	0.65	N	258610	500	133 억		62691	N	N	0	N	00	N
49	20231221	091014	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	-80	5	-2.20	9130585	2551	1.42	3640	3640	3505	4730	2550	3640	3579.22	0.23	0	580	3983	3811	3658	3486	3333	3735	3410	134	1090	500	2400	5	1	26787133	954	-4.51	1.82	12	0.01	-789.00	1955.00	5220	20230420	-31.80	2240	20230327	58.93	5220	-31.80	20230420	2240	58.93	20230327	5220	-31.80	20230420	2240	58.93	20230327	0.65	N	258610	500	133 억		62691	N	N	0	N	00	N
50	20231220	161018	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	-60	5	-1.62	653953960	179905	379.07	3665	3830	3505	4810	2590	3700	3635.00	0.23	0	-1152	3866	3782	3716	3632	3566	3750	3600	134	1110	500	2440	5	1	26787133	975	-4.61	1.86	12	0.67	-789.00	1955.00	5220	20230420	-30.27	2240	20230327	62.50	5220	-30.27	20230420	2240	62.50	20230327	5220	-30.27	20230420	2240	62.50	20230327	0.65	N	258610	500	133 억		60984	N	N	0	N	00	N
51	20231220	151106	57	100.00	KOSDAQ		금속	N	N	N	N		N	3655	-45	5	-1.22	627855725	172732	363.95	3665	3830	3505	4810	2590	3700	3634.85	0.23	0	386	3866	3782	3716	3632	3566	3750	3600	134	1110	500	2440	5	1	26787133	979	-4.63	1.87	12	0.64	-789.00	1955.00	5220	20230420	-29.98	2240	20230327	63.17	5220	-29.98	20230420	2240	63.17	20230327	5220	-29.98	20230420	2240	63.17	20230327	0.65	N	258610	500	133 억		60984	N	N	0	N	00	N
52	20231220	141126	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	-140	5	-3.78	509580790	139454	293.83	3665	3830	3540	4810	2590	3700	3654.11	0.23	0	6610	3866	3782	3716	3632	3566	3750	3600	134	1110	500	2440	5	1	26787133	954	-4.51	1.82	12	0.52	-789.00	1955.00	5220	20230420	-31.80	2240	20230327	58.93	5220	-31.80	20230420	2240	58.93	20230327	5220	-31.80	20230420	2240	58.93	20230327	0.65	N	258610	500	133 억		60984	N	N	0	N	00	N
53	20231220	131116	57	100.00	KOSDAQ		금속	N	N	N	N		N	3625	-75	5	-2.03	311082805	84056	177.11	3665	3830	3600	4810	2590	3700	3700.90	0.23	0	2728	3866	3782	3716	3632	3566	3750	3600	134	1110	500	2440	5	1	26787133	971	-4.59	1.85	12	0.31	-789.00	1955.00	5220	20230420	-30.56	2240	20230327	61.83	5220	-30.56	20230420	2240	61.83	20230327	5220	-30.56	20230420	2240	61.83	20230327	0.65	N	258610	500	133 억		60984	N	N	0	N	00	N
54	20231220	121012	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	-20	5	-0.54	195936670	52392	110.39	3665	3830	3620	4810	2590	3700	3739.82	0.23	0	3986	3866	3782	3716	3632	3566	3750	3600	134	1110	500	2440	5	1	26787133	986	-4.66	1.88	12	0.20	-789.00	1955.00	5220	20230420	-29.50	2240	20230327	64.29	5220	-29.50	20230420	2240	64.29	20230327	5220	-29.50	20230420	2240	64.29	20230327	0.65	N	258610	500	133 억		60984	N	N	0	N	00	N
55	20231220	111014	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	0	3	0.00	177508895	47437	99.95	3665	3830	3620	4810	2590	3700	3741.99	0.23	0	5524	3866	3782	3716	3632	3566	3750	3600	134	1110	500	2440	5	1	26787133	991	-4.69	1.89	12	0.18	-789.00	1955.00	5220	20230420	-29.12	2240	20230327	65.18	5220	-29.12	20230420	2240	65.18	20230327	5220	-29.12	20230420	2240	65.18	20230327	0.65	N	258610	500	133 억		60984	N	N	0	N	00	N
56	20231220	101016	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	100	2	2.70	137619390	36833	77.61	3665	3830	3620	4810	2590	3700	3736.31	0.23	0	5972	3866	3782	3716	3632	3566	3750	3600	134	1110	500	2440	5	1	26787133	1018	-4.82	1.94	12	0.14	-789.00	1955.00	5220	20230420	-27.20	2240	20230327	69.64	5220	-27.20	20230420	2240	69.64	20230327	5220	-27.20	20230420	2240	69.64	20230327	0.65	N	258610	500	133 억		60984	N	N	0	N	00	N
57	20231220	091012	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	-80	5	-2.16	30466545	8341	17.57	3665	3735	3620	4810	2590	3700	3652.62	0.23	0	1255	3866	3782	3716	3632	3566	3750	3600	134	1110	500	2440	5	1	26787133	970	-4.59	1.85	12	0.03	-789.00	1955.00	5220	20230420	-30.65	2240	20230327	61.61	5220	-30.65	20230420	2240	61.61	20230327	5220	-30.65	20230420	2240	61.61	20230327	0.65	N	258610	500	133 억		60984	N	N	0	N	00	N
58	20231219	161012	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	-75	5	-1.99	175443610	47144	103.92	3775	3800	3650	4905	2645	3775	3721.44	0.21	0	3043	4011	3892	3781	3662	3551	3837	3607	134	1130	500	2490	5	1	26787133	991	-4.69	1.89	12	0.18	-789.00	1955.00	5220	20230420	-29.12	2240	20230327	65.18	5220	-29.12	20230420	2240	65.18	20230327	5220	-29.12	20230420	2240	65.18	20230327	0.66	N	258610	500	133 억		57175	N	N	0	N	00	N
59	20231219	151016	57	100.00	KOSDAQ		금속	N	N	N	N		N	3745	-30	5	-0.79	172903610	46459	102.41	3775	3800	3650	4905	2645	3775	3721.64	0.21	0	3025	4011	3892	3781	3662	3551	3837	3607	134	1130	500	2490	5	1	26787133	1003	-4.75	1.92	12	0.17	-789.00	1955.00	5220	20230420	-28.26	2240	20230327	67.19	5220	-28.26	20230420	2240	67.19	20230327	5220	-28.26	20230420	2240	67.19	20230327	0.66	N	258610	500	133 억		57175	N	N	0	N	00	N
60	20231219	141011	57	100.00	KOSDAQ		금속	N	N	N	N		N	3705	-70	5	-1.85	145735960	39127	86.25	3775	3800	3650	4905	2645	3775	3724.69	0.21	0	-715	4011	3892	3781	3662	3551	3837	3607	134	1130	500	2490	5	1	26787133	992	-4.70	1.90	12	0.15	-789.00	1955.00	5220	20230420	-29.02	2240	20230327	65.40	5220	-29.02	20230420	2240	65.40	20230327	5220	-29.02	20230420	2240	65.40	20230327	0.66	N	258610	500	133 억		57175	N	N	0	N	00	N
61	20231219	131017	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	-15	5	-0.40	125572235	33715	74.32	3775	3800	3650	4905	2645	3775	3724.52	0.21	0	485	4011	3892	3781	3662	3551	3837	3607	134	1130	500	2490	5	1	26787133	1007	-4.77	1.92	12	0.13	-789.00	1955.00	5220	20230420	-27.97	2240	20230327	67.86	5220	-27.97	20230420	2240	67.86	20230327	5220	-27.97	20230420	2240	67.86	20230327	0.66	N	258610	500	133 억		57175	N	N	0	N	00	N
62	20231219	121019	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	-15	5	-0.40	112154530	30146	66.45	3775	3800	3650	4905	2645	3775	3720.38	0.21	0	1295	4011	3892	3781	3662	3551	3837	3607	134	1130	500	2490	5	1	26787133	1007	-4.77	1.92	12	0.11	-789.00	1955.00	5220	20230420	-27.97	2240	20230327	67.86	5220	-27.97	20230420	2240	67.86	20230327	5220	-27.97	20230420	2240	67.86	20230327	0.66	N	258610	500	133 억		57175	N	N	0	N	00	N
63	20231219	111015	57	100.00	KOSDAQ		금속	N	N	N	N		N	3745	-30	5	-0.79	93885050	25264	55.69	3775	3800	3650	4905	2645	3775	3716.16	0.21	0	1063	4011	3892	3781	3662	3551	3837	3607	134	1130	500	2490	5	1	26787133	1003	-4.75	1.92	12	0.09	-789.00	1955.00	5220	20230420	-28.26	2240	20230327	67.19	5220	-28.26	20230420	2240	67.19	20230327	5220	-28.26	20230420	2240	67.19	20230327	0.66	N	258610	500	133 억		57175	N	N	0	N	00	N
64	20231219	101013	57	100.00	KOSDAQ		금속	N	N	N	N		N	3740	-35	5	-0.93	79399450	21386	47.14	3775	3800	3650	4905	2645	3775	3712.68	0.21	0	1071	4011	3892	3781	3662	3551	3837	3607	134	1130	500	2490	5	1	26787133	1002	-4.74	1.91	12	0.08	-789.00	1955.00	5220	20230420	-28.35	2240	20230327	66.96	5220	-28.35	20230420	2240	66.96	20230327	5220	-28.35	20230420	2240	66.96	20230327	0.66	N	258610	500	133 억		57175	N	N	0	N	00	N
65	20231219	091010	57	100.00	KOSDAQ		금속	N	N	N	N		N	3725	-50	5	-1.32	5911835	1568	3.46	3775	3780	3705	4905	2645	3775	3770.30	0.21	0	-303	4011	3892	3781	3662	3551	3837	3607	134	1130	500	2490	5	1	26787133	998	-4.72	1.91	12	0.01	-789.00	1955.00	5220	20230420	-28.64	2240	20230327	66.29	5220	-28.64	20230420	2240	66.29	20230327	5220	-28.64	20230420	2240	66.29	20230327	0.66	N	258610	500	133 억		57175	N	N	0	N	00	N
66	20231218	161008	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	-5	5	-0.13	169889295	45192	57.76	3850	3900	3670	4910	2650	3780	3759.28	0.25	0	-9969	3933	3856	3768	3691	3603	3895	3730	134	1130	500	2490	5	1	26787133	1011	-4.78	1.93	12	0.17	-789.00	1955.00	5220	20230420	-27.68	2240	20230327	68.53	5220	-27.68	20230420	2240	68.53	20230327	5220	-27.68	20230420	2240	68.53	20230327	0.64	N	258610	500	133 억		67144	N	N	0	N	00	N
67	20231218	151011	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	-10	5	-0.26	164361565	43727	55.88	3850	3900	3670	4910	2650	3780	3758.81	0.25	0	-9559	3933	3856	3768	3691	3603	3895	3730	134	1130	500	2490	5	1	26787133	1010	-4.78	1.93	12	0.16	-789.00	1955.00	5220	20230420	-27.78	2240	20230327	68.30	5220	-27.78	20230420	2240	68.30	20230327	5220	-27.78	20230420	2240	68.30	20230327	0.64	N	258610	500	133 억		67144	N	N	0	N	00	N
68	20231218	141007	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	-20	5	-0.53	159882680	42534	54.36	3850	3900	3670	4910	2650	3780	3758.94	0.25	0	-9209	3933	3856	3768	3691	3603	3895	3730	134	1130	500	2490	5	1	26787133	1007	-4.77	1.92	12	0.16	-789.00	1955.00	5220	20230420	-27.97	2240	20230327	67.86	5220	-27.97	20230420	2240	67.86	20230327	5220	-27.97	20230420	2240	67.86	20230327	0.64	N	258610	500	133 억		67144	N	N	0	N	00	N
69	20231218	131006	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	-60	5	-1.59	134788645	35722	45.65	3850	3900	3690	4910	2650	3780	3773.27	0.25	0	-9229	3933	3856	3768	3691	3603	3895	3730	134	1130	500	2490	5	1	26787133	996	-4.71	1.90	12	0.13	-789.00	1955.00	5220	20230420	-28.74	2240	20230327	66.07	5220	-28.74	20230420	2240	66.07	20230327	5220	-28.74	20230420	2240	66.07	20230327	0.64	N	258610	500	133 억		67144	N	N	0	N	00	N
70	20231218	121002	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	15	2	0.40	91963000	24211	30.94	3850	3900	3740	4910	2650	3780	3798.40	0.25	0	-6581	3933	3856	3768	3691	3603	3895	3730	134	1130	500	2490	5	1	26787133	1017	-4.81	1.94	12	0.09	-789.00	1955.00	5220	20230420	-27.30	2240	20230327	69.42	5220	-27.30	20230420	2240	69.42	20230327	5220	-27.30	20230420	2240	69.42	20230327	0.64	N	258610	500	133 억		67144	N	N	0	N	00	N
71	20231218	111004	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	20	2	0.53	59507490	15608	19.95	3850	3900	3740	4910	2650	3780	3812.63	0.25	0	-4777	3933	3856	3768	3691	3603	3895	3730	134	1130	500	2490	5	1	26787133	1018	-4.82	1.94	12	0.06	-789.00	1955.00	5220	20230420	-27.20	2240	20230327	69.64	5220	-27.20	20230420	2240	69.64	20230327	5220	-27.20	20230420	2240	69.64	20230327	0.64	N	258610	500	133 억		67144	N	N	0	N	00	N
72	20231218	101003	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	30	2	0.79	33837625	8920	11.40	3850	3900	3740	4910	2650	3780	3793.46	0.25	0	-4271	3933	3856	3768	3691	3603	3895	3730	134	1130	500	2490	5	1	26787133	1021	-4.83	1.95	12	0.03	-789.00	1955.00	5220	20230420	-27.01	2240	20230327	70.09	5220	-27.01	20230420	2240	70.09	20230327	5220	-27.01	20230420	2240	70.09	20230327	0.64	N	258610	500	133 억		67144	N	N	0	N	00	N
73	20231218	091000	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	45	2	1.19	5567290	1464	1.87	3850	3900	3740	4910	2650	3780	3802.79	0.25	0	-616	3933	3856	3768	3691	3603	3895	3730	134	1130	500	2490	5	1	26787133	1025	-4.85	1.96	12	0.01	-789.00	1955.00	5220	20230420	-26.72	2240	20230327	70.76	5220	-26.72	20230420	2240	70.76	20230327	5220	-26.72	20230420	2240	70.76	20230327	0.64	N	258610	500	133 억		67144	N	N	0	N	00	N
74	20231215	161003	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	90	2	2.44	294810755	78210	124.27	3740	3845	3680	4795	2585	3690	3769.48	0.19	0	15170	3910	3800	3700	3590	3490	3750	3540	134	1105	500	2430	5	1	26787133	1013	-4.79	1.93	12	0.29	-789.00	1955.00	5220	20230420	-27.59	2240	20230327	68.75	5220	-27.59	20230420	2240	68.75	20230327	5220	-27.59	20230420	2240	68.75	20230327	0.60	N	258610	500	133 억		51959	N	N	0	N	00	N
75	20231215	151007	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	85	2	2.30	283240460	75147	119.40	3740	3845	3680	4795	2585	3690	3769.15	0.19	0	15304	3910	3800	3700	3590	3490	3750	3540	134	1105	500	2430	5	1	26787133	1011	-4.78	1.93	12	0.28	-789.00	1955.00	5220	20230420	-27.68	2240	20230327	68.53	5220	-27.68	20230420	2240	68.53	20230327	5220	-27.68	20230420	2240	68.53	20230327	0.60	N	258610	500	133 억		51959	N	N	0	N	00	N
76	20231215	141006	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	80	2	2.17	270146265	71663	113.87	3740	3845	3680	4795	2585	3690	3769.68	0.19	0	15291	3910	3800	3700	3590	3490	3750	3540	134	1105	500	2430	5	1	26787133	1010	-4.78	1.93	12	0.27	-789.00	1955.00	5220	20230420	-27.78	2240	20230327	68.30	5220	-27.78	20230420	2240	68.30	20230327	5220	-27.78	20230420	2240	68.30	20230327	0.60	N	258610	500	133 억		51959	N	N	0	N	00	N
77	20231215	131000	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	135	2	3.66	247962095	65792	104.54	3740	3845	3680	4795	2585	3690	3768.88	0.19	0	17016	3910	3800	3700	3590	3490	3750	3540	134	1105	500	2430	5	1	26787133	1025	-4.85	1.96	12	0.25	-789.00	1955.00	5220	20230420	-26.72	2240	20230327	70.76	5220	-26.72	20230420	2240	70.76	20230327	5220	-26.72	20230420	2240	70.76	20230327	0.60	N	258610	500	133 억		51959	N	N	0	N	00	N
78	20231215	121001	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	130	2	3.52	219130755	58190	92.46	3740	3845	3680	4795	2585	3690	3765.78	0.19	0	17063	3910	3800	3700	3590	3490	3750	3540	134	1105	500	2430	5	1	26787133	1023	-4.84	1.95	12	0.22	-789.00	1955.00	5220	20230420	-26.82	2240	20230327	70.54	5220	-26.82	20230420	2240	70.54	20230327	5220	-26.82	20230420	2240	70.54	20230327	0.60	N	258610	500	133 억		51959	N	N	0	N	00	N
79	20231215	110956	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	90	2	2.44	166189180	44298	70.39	3740	3815	3680	4795	2585	3690	3751.62	0.19	0	14395	3910	3800	3700	3590	3490	3750	3540	134	1105	500	2430	5	1	26787133	1013	-4.79	1.93	12	0.17	-789.00	1955.00	5220	20230420	-27.59	2240	20230327	68.75	5220	-27.59	20230420	2240	68.75	20230327	5220	-27.59	20230420	2240	68.75	20230327	0.60	N	258610	500	133 억		51959	N	N	0	N	00	N
80	20231215	101001	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	60	2	1.63	74122975	19857	31.55	3740	3775	3680	4795	2585	3690	3732.84	0.19	0	3867	3910	3800	3700	3590	3490	3750	3540	134	1105	500	2430	5	1	26787133	1005	-4.75	1.92	12	0.07	-789.00	1955.00	5220	20230420	-28.16	2240	20230327	67.41	5220	-28.16	20230420	2240	67.41	20230327	5220	-28.16	20230420	2240	67.41	20230327	0.60	N	258610	500	133 억		51959	N	N	0	N	00	N
81	20231215	091005	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	40	2	1.08	763075	205	0.33	3740	3740	3680	4795	2585	3690	3722.32	0.19	0	-91	3910	3800	3700	3590	3490	3750	3540	134	1105	500	2430	5	1	26787133	999	-4.73	1.91	12	0.00	-789.00	1955.00	5220	20230420	-28.54	2240	20230327	66.52	5220	-28.54	20230420	2240	66.52	20230327	5220	-28.54	20230420	2240	66.52	20230327	0.60	N	258610	500	133 억		51959	N	N	0	N	00	N
82	20231214	160957	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	-80	5	-2.12	224398400	61423	34.52	3810	3810	3600	4900	2640	3770	3653.33	0.22	0	-7024	4153	3961	3808	3616	3463	3885	3540	134	1130	500	2480	5	1	26787133	988	-4.68	1.89	12	0.23	-789.00	1955.00	5220	20230420	-29.31	2240	20230327	64.73	5220	-29.31	20230420	2240	64.73	20230327	5220	-29.31	20230420	2240	64.73	20230327	0.62	N	258610	500	133 억		58983	N	N	0	N	00	N
83	20231214	151032	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	-80	5	-2.12	207008790	56702	31.87	3810	3810	3600	4900	2640	3770	3650.82	0.22	0	-6221	4153	3961	3808	3616	3463	3885	3540	134	1130	500	2480	5	1	26787133	988	-4.68	1.89	12	0.21	-789.00	1955.00	5220	20230420	-29.31	2240	20230327	64.73	5220	-29.31	20230420	2240	64.73	20230327	5220	-29.31	20230420	2240	64.73	20230327	0.62	N	258610	500	133 억		58983	N	N	0	N	00	N
84	20231214	140958	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	-80	5	-2.12	177045700	48556	27.29	3810	3810	3600	4900	2640	3770	3646.22	0.22	0	-4245	4153	3961	3808	3616	3463	3885	3540	134	1130	500	2480	5	1	26787133	988	-4.68	1.89	12	0.18	-789.00	1955.00	5220	20230420	-29.31	2240	20230327	64.73	5220	-29.31	20230420	2240	64.73	20230327	5220	-29.31	20230420	2240	64.73	20230327	0.62	N	258610	500	133 억		58983	N	N	0	N	00	N
85	20231214	131028	57	100.00	KOSDAQ		금속	N	N	N	N		N	3695	-75	5	-1.99	167576985	45980	25.84	3810	3810	3600	4900	2640	3770	3644.56	0.22	0	-3700	4153	3961	3808	3616	3463	3885	3540	134	1130	500	2480	5	1	26787133	990	-4.68	1.89	12	0.17	-789.00	1955.00	5220	20230420	-29.21	2240	20230327	64.96	5220	-29.21	20230420	2240	64.96	20230327	5220	-29.21	20230420	2240	64.96	20230327	0.62	N	258610	500	133 억		58983	N	N	0	N	00	N
86	20231214	121044	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	-155	5	-4.11	136302260	37428	21.03	3810	3810	3600	4900	2640	3770	3641.72	0.22	0	-2243	4153	3961	3808	3616	3463	3885	3540	134	1130	500	2480	5	1	26787133	968	-4.58	1.85	12	0.14	-789.00	1955.00	5220	20230420	-30.75	2240	20230327	61.38	5220	-30.75	20230420	2240	61.38	20230327	5220	-30.75	20230420	2240	61.38	20230327	0.62	N	258610	500	133 억		58983	N	N	0	N	00	N
87	20231214	111017	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	-155	5	-4.11	120821145	33158	18.63	3810	3810	3600	4900	2640	3770	3643.80	0.22	0	-2721	4153	3961	3808	3616	3463	3885	3540	134	1130	500	2480	5	1	26787133	968	-4.58	1.85	12	0.12	-789.00	1955.00	5220	20230420	-30.75	2240	20230327	61.38	5220	-30.75	20230420	2240	61.38	20230327	5220	-30.75	20230420	2240	61.38	20230327	0.62	N	258610	500	133 억		58983	N	N	0	N	00	N
88	20231214	100948	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	-140	5	-3.71	87933185	24069	13.53	3810	3810	3600	4900	2640	3770	3653.38	0.22	0	-2065	4153	3961	3808	3616	3463	3885	3540	134	1130	500	2480	5	1	26787133	972	-4.60	1.86	12	0.09	-789.00	1955.00	5220	20230420	-30.46	2240	20230327	62.05	5220	-30.46	20230420	2240	62.05	20230327	5220	-30.46	20230420	2240	62.05	20230327	0.62	N	258610	500	133 억		58983	N	N	0	N	00	N
89	20231214	090929	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	0	3	0.00	6307555	1681	0.94	3810	3810	3720	4900	2640	3770	3752.26	0.22	0	136	4153	3961	3808	3616	3463	3885	3540	134	1130	500	2480	5	1	26787133	1010	-4.78	1.93	12	0.01	-789.00	1955.00	5220	20230420	-27.78	2240	20230327	68.30	5220	-27.78	20230420	2240	68.30	20230327	5220	-27.78	20230420	2240	68.30	20230327	0.62	N	258610	500	133 억		58983	N	N	0	N	00	N
90	20231213	160954	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	-175	5	-4.44	666763910	177796	192.57	4000	4000	3655	5120	2765	3945	3750.16	0.27	0	-12552	4108	4026	3918	3836	3728	4067	3877	134	1175	500	2600	5	1	26787133	1010	-4.78	1.93	12	0.66	-789.00	1955.00	5220	20230420	-27.78	2240	20230327	68.30	5220	-27.78	20230420	2240	68.30	20230327	5220	-27.78	20230420	2240	68.30	20230327	0.63	N	258610	500	133 억		71315	N	N	0	N	00	N
91	20231213	151014	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	-255	5	-6.46	663128210	176828	191.52	4000	4000	3655	5120	2765	3945	3750.13	0.27	0	-12449	4108	4026	3918	3836	3728	4067	3877	134	1175	500	2600	5	1	26787133	988	-4.68	1.89	12	0.66	-789.00	1955.00	5220	20230420	-29.31	2240	20230327	64.73	5220	-29.31	20230420	2240	64.73	20230327	5220	-29.31	20230420	2240	64.73	20230327	0.63	N	258610	500	133 억		71315	N	N	0	N	00	N
92	20231213	141014	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	-275	5	-6.97	548822965	145944	158.07	4000	4000	3655	5120	2765	3945	3760.50	0.27	0	-13156	4108	4026	3918	3836	3728	4067	3877	134	1175	500	2600	5	1	26787133	983	-4.65	1.88	12	0.54	-789.00	1955.00	5220	20230420	-29.69	2240	20230327	63.84	5220	-29.69	20230420	2240	63.84	20230327	5220	-29.69	20230420	2240	63.84	20230327	0.63	N	258610	500	133 억		71315	N	N	0	N	00	N
93	20231213	131019	57	100.00	KOSDAQ		금속	N	N	N	N		N	3705	-240	5	-6.08	411826760	108755	117.79	4000	4000	3680	5120	2765	3945	3786.74	0.27	0	-1526	4108	4026	3918	3836	3728	4067	3877	134	1175	500	2600	5	1	26787133	992	-4.70	1.90	12	0.41	-789.00	1955.00	5220	20230420	-29.02	2240	20230327	65.40	5220	-29.02	20230420	2240	65.40	20230327	5220	-29.02	20230420	2240	65.40	20230327	0.63	N	258610	500	133 억		71315	N	N	0	N	00	N
94	20231213	121013	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	-195	5	-4.94	359451900	94677	102.55	4000	4000	3680	5120	2765	3945	3796.61	0.27	0	1746	4108	4026	3918	3836	3728	4067	3877	134	1175	500	2600	5	1	26787133	1005	-4.75	1.92	12	0.35	-789.00	1955.00	5220	20230420	-28.16	2240	20230327	67.41	5220	-28.16	20230420	2240	67.41	20230327	5220	-28.16	20230420	2240	67.41	20230327	0.63	N	258610	500	133 억		71315	N	N	0	N	00	N
95	20231213	111016	57	100.00	KOSDAQ		금속	N	N	N	N		N	3735	-210	5	-5.32	335770235	88379	95.72	4000	4000	3680	5120	2765	3945	3799.21	0.27	0	4846	4108	4026	3918	3836	3728	4067	3877	134	1175	500	2600	5	1	26787133	1000	-4.73	1.91	12	0.33	-789.00	1955.00	5220	20230420	-28.45	2240	20230327	66.74	5220	-28.45	20230420	2240	66.74	20230327	5220	-28.45	20230420	2240	66.74	20230327	0.63	N	258610	500	133 억		71315	N	N	0	N	00	N
96	20231213	101023	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	-130	5	-3.30	202181780	52699	57.08	4000	4000	3750	5120	2765	3945	3836.54	0.27	0	941	4108	4026	3918	3836	3728	4067	3877	134	1175	500	2600	5	1	26787133	1022	-4.84	1.95	12	0.20	-789.00	1955.00	5220	20230420	-26.92	2240	20230327	70.31	5220	-26.92	20230420	2240	70.31	20230327	5220	-26.92	20230420	2240	70.31	20230327	0.63	N	258610	500	133 억		71315	N	N	0	N	00	N
97	20231213	091009	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	-60	5	-1.52	53109675	13683	14.82	4000	4000	3750	5120	2765	3945	3881.43	0.27	0	-344	4108	4026	3918	3836	3728	4067	3877	134	1175	500	2600	5	1	26787133	1041	-4.92	1.99	12	0.05	-789.00	1955.00	5220	20230420	-25.57	2240	20230327	73.44	5220	-25.57	20230420	2240	73.44	20230327	5220	-25.57	20230420	2240	73.44	20230327	0.63	N	258610	500	133 억		71315	N	N	0	N	00	N
98	20231212	160934	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	135	2	3.54	364185930	92322	46.52	3810	4000	3810	4950	2670	3810	3944.74	0.21	0	14208	4193	4001	3803	3611	3413	3902	3512	134	1140	500	2510	5	1	26787133	1057	-5.00	2.02	12	0.34	-789.00	1955.00	5220	20230420	-24.43	2240	20230327	76.12	5220	-24.43	20230420	2240	76.12	20230327	5220	-24.43	20230420	2240	76.12	20230327	0.63	N	258610	500	133 억		57093	N	N	0	N	00	N
99	20231212	150941	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	125	2	3.28	359686995	91174	45.94	3810	4000	3810	4950	2670	3810	3945.06	0.21	0	13884	4193	4001	3803	3611	3413	3902	3512	134	1140	500	2510	5	1	26787133	1054	-4.99	2.01	12	0.34	-789.00	1955.00	5220	20230420	-24.62	2240	20230327	75.67	5220	-24.62	20230420	2240	75.67	20230327	5220	-24.62	20230420	2240	75.67	20230327	0.63	N	258610	500	133 억		57093	N	N	0	N	00	N
100	20231212	140848	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	140	2	3.67	337254440	85451	43.05	3810	4000	3810	4950	2670	3810	3946.76	0.21	0	13950	4193	4001	3803	3611	3413	3902	3512	134	1140	500	2510	5	1	26787133	1058	-5.01	2.02	12	0.32	-789.00	1955.00	5220	20230420	-24.33	2240	20230327	76.34	5220	-24.33	20230420	2240	76.34	20230327	5220	-24.33	20230420	2240	76.34	20230327	0.63	N	258610	500	133 억		57093	N	N	0	N	00	N
101	20231212	130853	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	115	2	3.02	298227570	75575	38.08	3810	4000	3810	4950	2670	3810	3946.11	0.21	0	12568	4193	4001	3803	3611	3413	3902	3512	134	1140	500	2510	5	1	26787133	1051	-4.97	2.01	12	0.28	-789.00	1955.00	5220	20230420	-24.81	2240	20230327	75.22	5220	-24.81	20230420	2240	75.22	20230327	5220	-24.81	20230420	2240	75.22	20230327	0.63	N	258610	500	133 억		57093	N	N	0	N	00	N
102	20231212	120844	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	140	2	3.67	269035400	68166	34.35	3810	4000	3810	4950	2670	3810	3946.77	0.21	0	12693	4193	4001	3803	3611	3413	3902	3512	134	1140	500	2510	5	1	26787133	1058	-5.01	2.02	12	0.25	-789.00	1955.00	5220	20230420	-24.33	2240	20230327	76.34	5220	-24.33	20230420	2240	76.34	20230327	5220	-24.33	20230420	2240	76.34	20230327	0.63	N	258610	500	133 억		57093	N	N	0	N	00	N
103	20231212	110859	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	115	2	3.02	167608825	42637	21.48	3810	3980	3810	4950	2670	3810	3931.07	0.21	0	-3002	4193	4001	3803	3611	3413	3902	3512	134	1140	500	2510	5	1	26787133	1051	-4.97	2.01	12	0.16	-789.00	1955.00	5220	20230420	-24.81	2240	20230327	75.22	5220	-24.81	20230420	2240	75.22	20230327	5220	-24.81	20230420	2240	75.22	20230327	0.63	N	258610	500	133 억		57093	N	N	0	N	00	N
104	20231212	100933	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	100	2	2.62	114062675	29062	14.64	3810	3970	3810	4950	2670	3810	3924.80	0.21	0	-3194	4193	4001	3803	3611	3413	3902	3512	134	1140	500	2510	5	1	26787133	1047	-4.96	2.00	12	0.11	-789.00	1955.00	5220	20230420	-25.10	2240	20230327	74.55	5220	-25.10	20230420	2240	74.55	20230327	5220	-25.10	20230420	2240	74.55	20230327	0.63	N	258610	500	133 억		57093	N	N	0	N	00	N
105	20231212	090933	57	100.00	KOSDAQ		금속	N	N	N	N		N	3835	25	2	0.66	1670085	438	0.22	3810	3840	3810	4950	2670	3810	3812.98	0.21	0	168	4193	4001	3803	3611	3413	3902	3512	134	1140	500	2510	5	1	26787133	1027	-4.86	1.96	12	0.00	-789.00	1955.00	5220	20230420	-26.53	2240	20230327	71.21	5220	-26.53	20230420	2240	71.21	20230327	5220	-26.53	20230420	2240	71.21	20230327	0.63	N	258610	500	133 억		57093	N	N	0	N	00	N
106	20231211	160936	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	-190	5	-4.75	759309635	198324	199.41	3995	3995	3605	5200	2800	4000	3828.63	0.27	5978	-9103	4133	4066	3973	3906	3813	4100	3940	134	1200	500	2640	5	1	26787133	1021	-4.83	1.95	12	0.74	-789.00	1955.00	5220	20230420	-27.01	2240	20230327	70.09	5220	-27.01	20230420	2240	70.09	20230327	5220	-27.01	20230420	2240	70.09	20230327	0.63	N	258610	500	133 억		71273	N	N	0	N	00	N
107	20231211	150933	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	-145	5	-3.62	707738055	184851	185.87	3995	3995	3605	5200	2800	4000	3828.69	0.27	5978	-9557	4133	4066	3973	3906	3813	4100	3940	134	1200	500	2640	5	1	26787133	1033	-4.89	1.97	12	0.69	-789.00	1955.00	5220	20230420	-26.15	2240	20230327	72.10	5220	-26.15	20230420	2240	72.10	20230327	5220	-26.15	20230420	2240	72.10	20230327	0.63	N	258610	500	133 억		71273	N	N	0	N	00	N
108	20231211	140933	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	-120	5	-3.00	673938475	176089	177.06	3995	3995	3605	5200	2800	4000	3827.26	0.27	5978	-9586	4133	4066	3973	3906	3813	4100	3940	134	1200	500	2640	5	1	26787133	1039	-4.92	1.98	12	0.66	-789.00	1955.00	5220	20230420	-25.67	2240	20230327	73.21	5220	-25.67	20230420	2240	73.21	20230327	5220	-25.67	20230420	2240	73.21	20230327	0.63	N	258610	500	133 억		71273	N	N	0	N	00	N
109	20231211	130932	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	-110	5	-2.75	636075720	166325	167.24	3995	3995	3605	5200	2800	4000	3824.29	0.27	5978	-8705	4133	4066	3973	3906	3813	4100	3940	134	1200	500	2640	5	1	26787133	1042	-4.93	1.99	12	0.62	-789.00	1955.00	5220	20230420	-25.48	2240	20230327	73.66	5220	-25.48	20230420	2240	73.66	20230327	5220	-25.48	20230420	2240	73.66	20230327	0.63	N	258610	500	133 억		71273	N	N	0	N	00	N
110	20231211	120933	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-55	5	-1.38	628448405	164373	165.28	3995	3995	3605	5200	2800	4000	3823.31	0.27	5978	-8054	4133	4066	3973	3906	3813	4100	3940	134	1200	500	2640	5	1	26787133	1057	-5.00	2.02	12	0.61	-789.00	1955.00	5220	20230420	-24.43	2240	20230327	76.12	5220	-24.43	20230420	2240	76.12	20230327	5220	-24.43	20230420	2240	76.12	20230327	0.63	N	258610	500	133 억		71273	N	N	0	N	00	N
111	20231211	110928	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	-105	5	-2.62	566185880	148346	149.16	3995	3995	3605	5200	2800	4000	3816.66	0.27	5978	-7048	4133	4066	3973	3906	3813	4100	3940	134	1200	500	2640	5	1	26787133	1043	-4.94	1.99	12	0.55	-789.00	1955.00	5220	20230420	-25.38	2240	20230327	73.88	5220	-25.38	20230420	2240	73.88	20230327	5220	-25.38	20230420	2240	73.88	20230327	0.63	N	258610	500	133 억		71273	N	N	0	N	00	N
112	20231211	100927	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	-115	5	-2.88	453564455	119075	119.73	3995	3995	3605	5200	2800	4000	3809.07	0.27	5978	-5341	4133	4066	3973	3906	3813	4100	3940	134	1200	500	2640	5	1	26787133	1041	-4.92	1.99	12	0.44	-789.00	1955.00	5220	20230420	-25.57	2240	20230327	73.44	5220	-25.57	20230420	2240	73.44	20230327	5220	-25.57	20230420	2240	73.44	20230327	0.63	N	258610	500	133 억		71273	N	N	0	N	00	N
113	20231211	090928	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	-210	5	-5.25	149064075	38630	38.84	3995	3995	3740	5200	2800	4000	3858.76	0.27	5978	4245	4133	4066	3973	3906	3813	4100	3940	134	1200	500	2640	5	1	26787133	1015	-4.80	1.94	12	0.14	-789.00	1955.00	5220	20230420	-27.39	2240	20230327	69.20	5220	-27.39	20230420	2240	69.20	20230327	5220	-27.39	20230420	2240	69.20	20230327	0.63	N	258610	500	133 억		71273	N	N	0	N	00	N
114	20231208	160918	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-20	5	-0.50	394804235	99454	60.13	3960	4040	3880	5220	2815	4020	3969.72	0.27	0	-6493	4263	4141	3998	3876	3733	4070	3805	134	1200	500	2650	5	1	26787133	1071	-5.07	2.05	12	0.37	-789.00	1955.00	5220	20230420	-23.37	2240	20230327	78.57	5220	-23.37	20230420	2240	78.57	20230327	5220	-23.37	20230420	2240	78.57	20230327	0.63	N	258610	500	133 억		71273	N	N	0	N	00	N
115	20231208	150923	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-75	5	-1.87	342033225	86235	52.14	3960	4040	3880	5220	2815	4020	3966.29	0.27	0	-5184	4263	4141	3998	3876	3733	4070	3805	134	1200	500	2650	5	1	26787133	1057	-5.00	2.02	12	0.32	-789.00	1955.00	5220	20230420	-24.43	2240	20230327	76.12	5220	-24.43	20230420	2240	76.12	20230327	5220	-24.43	20230420	2240	76.12	20230327	0.63	N	258610	500	133 억		71273	N	N	0	N	00	N
116	20231208	140920	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	-95	5	-2.36	306524910	77218	46.68	3960	4040	3880	5220	2815	4020	3969.60	0.27	0	-5037	4263	4141	3998	3876	3733	4070	3805	134	1200	500	2650	5	1	26787133	1051	-4.97	2.01	12	0.29	-789.00	1955.00	5220	20230420	-24.81	2240	20230327	75.22	5220	-24.81	20230420	2240	75.22	20230327	5220	-24.81	20230420	2240	75.22	20230327	0.63	N	258610	500	133 억		71273	N	N	0	N	00	N
117	20231208	130919	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-40	5	-1.00	224578560	56390	34.09	3960	4040	3880	5220	2815	4020	3982.60	0.27	0	-5304	4263	4141	3998	3876	3733	4070	3805	134	1200	500	2650	5	1	26787133	1066	-5.04	2.04	12	0.21	-789.00	1955.00	5220	20230420	-23.75	2240	20230327	77.68	5220	-23.75	20230420	2240	77.68	20230327	5220	-23.75	20230420	2240	77.68	20230327	0.63	N	258610	500	133 억		71273	N	N	0	N	00	N
118	20231208	120916	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-30	5	-0.75	207574070	52076	31.48	3960	4040	3880	5220	2815	4020	3985.98	0.27	0	-5273	4263	4141	3998	3876	3733	4070	3805	134	1200	500	2650	5	1	26787133	1069	-5.06	2.04	12	0.19	-789.00	1955.00	5220	20230420	-23.56	2240	20230327	78.12	5220	-23.56	20230420	2240	78.12	20230327	5220	-23.56	20230420	2240	78.12	20230327	0.63	N	258610	500	133 억		71273	N	N	0	N	00	N
119	20231208	110913	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-25	5	-0.62	133443170	33577	20.30	3960	4040	3880	5220	2815	4020	3974.24	0.27	0	-3923	4263	4141	3998	3876	3733	4070	3805	134	1200	500	2650	5	1	26787133	1070	-5.06	2.04	12	0.13	-789.00	1955.00	5220	20230420	-23.47	2240	20230327	78.35	5220	-23.47	20230420	2240	78.35	20230327	5220	-23.47	20230420	2240	78.35	20230327	0.63	N	258610	500	133 억		71273	N	N	0	N	00	N
120	20231208	100921	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	15	2	0.37	69502595	17576	10.63	3960	4040	3880	5220	2815	4020	3954.40	0.27	0	-3316	4263	4141	3998	3876	3733	4070	3805	134	1200	500	2650	5	1	26787133	1081	-5.11	2.06	12	0.07	-789.00	1955.00	5220	20230420	-22.70	2240	20230327	80.13	5220	-22.70	20230420	2240	80.13	20230327	5220	-22.70	20230420	2240	80.13	20230327	0.63	N	258610	500	133 억		71273	N	N	0	N	00	N
121	20231208	090911	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	-90	5	-2.24	17550340	4448	2.69	3960	3990	3905	5220	2815	4020	3945.67	0.27	0	-955	4263	4141	3998	3876	3733	4070	3805	134	1200	500	2650	5	1	26787133	1053	-4.98	2.01	12	0.02	-789.00	1955.00	5220	20230420	-24.71	2240	20230327	75.45	5220	-24.71	20230420	2240	75.45	20230327	5220	-24.71	20230420	2240	75.45	20230327	0.63	N	258610	500	133 억		71273	N	N	0	N	00	N
122	20231207	160915	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	90	2	2.29	659627395	165396	144.01	4100	4120	3855	5100	2755	3930	3988.17	0.25	0	4356	4220	4075	3950	3805	3680	4012	3742	134	1170	500	2590	5	1	26787133	1077	-5.10	2.06	12	0.62	-789.00	1955.00	5220	20230420	-22.99	2240	20230327	79.46	5220	-22.99	20230420	2240	79.46	20230327	5220	-22.99	20230420	2240	79.46	20230327	0.63	N	258610	500	133 억		66298	N	N	0	N	00	N
123	20231207	150917	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-30	5	-0.76	634540530	158994	138.43	4100	4120	3855	5100	2755	3930	3990.97	0.25	0	1097	4220	4075	3950	3805	3680	4012	3742	134	1170	500	2590	5	1	26787133	1045	-4.94	1.99	12	0.59	-789.00	1955.00	5220	20230420	-25.29	2240	20230327	74.11	5220	-25.29	20230420	2240	74.11	20230327	5220	-25.29	20230420	2240	74.11	20230327	0.63	N	258610	500	133 억		66298	N	N	0	N	00	N
124	20231207	140912	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	80	2	2.04	459241010	113985	99.24	4100	4120	3905	5100	2755	3930	4028.96	0.25	0	-6461	4220	4075	3950	3805	3680	4012	3742	134	1170	500	2590	5	1	26787133	1074	-5.08	2.05	12	0.43	-789.00	1955.00	5220	20230420	-23.18	2240	20230327	79.02	5220	-23.18	20230420	2240	79.02	20230327	5220	-23.18	20230420	2240	79.02	20230327	0.63	N	258610	500	133 억		66298	N	N	0	N	00	N
125	20231207	130911	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	105	2	2.67	409603480	101666	88.52	4100	4120	3905	5100	2755	3930	4028.91	0.25	0	-4089	4220	4075	3950	3805	3680	4012	3742	134	1170	500	2590	5	1	26787133	1081	-5.11	2.06	12	0.38	-789.00	1955.00	5220	20230420	-22.70	2240	20230327	80.13	5220	-22.70	20230420	2240	80.13	20230327	5220	-22.70	20230420	2240	80.13	20230327	0.63	N	258610	500	133 억		66298	N	N	0	N	00	N
126	20231207	120913	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	155	2	3.94	287191000	70919	61.75	4100	4120	3910	5100	2755	3930	4049.56	0.25	0	-3434	4220	4075	3950	3805	3680	4012	3742	134	1170	500	2590	5	1	26787133	1094	-5.18	2.09	12	0.26	-789.00	1955.00	5220	20230420	-21.74	2240	20230327	82.37	5220	-21.74	20230420	2240	82.37	20230327	5220	-21.74	20230420	2240	82.37	20230327	0.63	N	258610	500	133 억		66298	N	N	0	N	00	N
127	20231207	110908	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	80	2	2.04	245851900	60693	52.84	4100	4120	3910	5100	2755	3930	4050.75	0.25	0	-1844	4220	4075	3950	3805	3680	4012	3742	134	1170	500	2590	5	1	26787133	1074	-5.08	2.05	12	0.23	-789.00	1955.00	5220	20230420	-23.18	2240	20230327	79.02	5220	-23.18	20230420	2240	79.02	20230327	5220	-23.18	20230420	2240	79.02	20230327	0.63	N	258610	500	133 억		66298	N	N	0	N	00	N
128	20231207	100905	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	155	2	3.94	218984900	54049	47.06	4100	4120	3910	5100	2755	3930	4051.60	0.25	0	-246	4220	4075	3950	3805	3680	4012	3742	134	1170	500	2590	5	1	26787133	1094	-5.18	2.09	12	0.20	-789.00	1955.00	5220	20230420	-21.74	2240	20230327	82.37	5220	-21.74	20230420	2240	82.37	20230327	5220	-21.74	20230420	2240	82.37	20230327	0.63	N	258610	500	133 억		66298	N	N	0	N	00	N
129	20231207	090913	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	0	3	0.00	30893460	7695	6.70	4100	4105	3930	5100	2755	3930	4014.74	0.25	0	-274	4220	4075	3950	3805	3680	4012	3742	134	1170	500	2590	5	1	26787133	1053	-4.98	2.01	12	0.03	-789.00	1955.00	5220	20230420	-24.71	2240	20230327	75.45	5220	-24.71	20230420	2240	75.45	20230327	5220	-24.71	20230420	2240	75.45	20230327	0.63	N	258610	500	133 억		66298	N	N	0	N	00	N
130	20231206	160903	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	-120	5	-2.96	454598930	114850	120.08	4020	4095	3825	5260	2835	4050	3958.20	0.27	0	-5185	4243	4146	4033	3936	3823	4195	3985	134	1210	500	2670	5	1	26787133	1053	-4.98	2.01	12	0.43	-789.00	1955.00	5220	20230420	-24.71	2240	20230327	75.45	5220	-24.71	20230420	2240	75.45	20230327	5220	-24.71	20230420	2240	75.45	20230327	0.69	N	258610	500	133 억		71469	N	N	0	N	00	N
131	20231206	150917	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	-95	5	-2.35	438561825	110783	115.83	4020	4095	3825	5260	2835	4050	3958.75	0.27	0	-4418	4243	4146	4033	3936	3823	4195	3985	134	1210	500	2670	5	1	26787133	1059	-5.01	2.02	12	0.41	-789.00	1955.00	5220	20230420	-24.23	2240	20230327	76.56	5220	-24.23	20230420	2240	76.56	20230327	5220	-24.23	20230420	2240	76.56	20230327	0.69	N	258610	500	133 억		71469	N	N	0	N	00	N
132	20231206	140913	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	-220	5	-5.43	376727175	94941	99.27	4020	4095	3825	5260	2835	4050	3968.01	0.27	0	-1798	4243	4146	4033	3936	3823	4195	3985	134	1210	500	2670	5	1	26787133	1026	-4.85	1.96	12	0.35	-789.00	1955.00	5220	20230420	-26.63	2240	20230327	70.98	5220	-26.63	20230420	2240	70.98	20230327	5220	-26.63	20230420	2240	70.98	20230327	0.69	N	258610	500	133 억		71469	N	N	0	N	00	N
133	20231206	130904	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-90	5	-2.22	270667215	67779	70.87	4020	4095	3930	5260	2835	4050	3993.38	0.27	0	-3073	4243	4146	4033	3936	3823	4195	3985	134	1210	500	2670	5	1	26787133	1061	-5.02	2.03	12	0.25	-789.00	1955.00	5220	20230420	-24.14	2240	20230327	76.79	5220	-24.14	20230420	2240	76.79	20230327	5220	-24.14	20230420	2240	76.79	20230327	0.69	N	258610	500	133 억		71469	N	N	0	N	00	N
134	20231206	120902	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-55	5	-1.36	224463150	56104	58.66	4020	4095	3930	5260	2835	4050	4000.84	0.27	0	-396	4243	4146	4033	3936	3823	4195	3985	134	1210	500	2670	5	1	26787133	1070	-5.06	2.04	12	0.21	-789.00	1955.00	5220	20230420	-23.47	2240	20230327	78.35	5220	-23.47	20230420	2240	78.35	20230327	5220	-23.47	20230420	2240	78.35	20230327	0.69	N	258610	500	133 억		71469	N	N	0	N	00	N
135	20231206	110916	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-25	5	-0.62	148433285	37111	38.80	4020	4095	3930	5260	2835	4050	3999.71	0.27	0	-1028	4243	4146	4033	3936	3823	4195	3985	134	1210	500	2670	5	1	26787133	1078	-5.10	2.06	12	0.14	-789.00	1955.00	5220	20230420	-22.89	2240	20230327	79.69	5220	-22.89	20230420	2240	79.69	20230327	5220	-22.89	20230420	2240	79.69	20230327	0.69	N	258610	500	133 억		71469	N	N	0	N	00	N
136	20231206	100904	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-10	5	-0.25	85836090	21494	22.47	4020	4095	3930	5260	2835	4050	3993.49	0.27	0	1038	4243	4146	4033	3936	3823	4195	3985	134	1210	500	2670	5	1	26787133	1082	-5.12	2.07	12	0.08	-789.00	1955.00	5220	20230420	-22.61	2240	20230327	80.36	5220	-22.61	20230420	2240	80.36	20230327	5220	-22.61	20230420	2240	80.36	20230327	0.69	N	258610	500	133 억		71469	N	N	0	N	00	N
137	20231206	090906	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-105	5	-2.59	8081275	2036	2.13	4020	4045	3930	5260	2835	4050	3969.19	0.27	0	9	4243	4146	4033	3936	3823	4195	3985	134	1210	500	2670	5	1	26787133	1057	-5.00	2.02	12	0.01	-789.00	1955.00	5220	20230420	-24.43	2240	20230327	76.12	5220	-24.43	20230420	2240	76.12	20230327	5220	-24.43	20230420	2240	76.12	20230327	0.69	N	258610	500	133 억		71469	N	N	0	N	00	N
138	20231205	160911	54	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-10	5	-0.25	380836995	95048	33.02	3980	4130	3920	5270	2845	4060	4006.65	0.28	0	-2915	4236	4147	4016	3927	3796	4192	3972	134	1210	500	2670	5	1	26787133	1085	-5.13	2.07	12	0.35	-789.00	1955.00	5220	20230420	-22.41	2240	20230327	80.80	5220	-22.41	20230420	2240	80.80	20230327	5220	-22.41	20230420	2240	80.80	20230327	0.70	N	258610	500	133 억		74293	N	N	0	N	01	N
139	20231205	150906	54	100.00	KOSDAQ		금속	N	N	N	N		N	4060	0	3	0.00	345777385	86354	30.00	3980	4130	3920	5270	2845	4060	4004.18	0.28	0	-2099	4236	4147	4016	3927	3796	4192	3972	134	1210	500	2670	5	1	26787133	1088	-5.15	2.08	12	0.32	-789.00	1955.00	5220	20230420	-22.22	2240	20230327	81.25	5220	-22.22	20230420	2240	81.25	20230327	5220	-22.22	20230420	2240	81.25	20230327	0.70	N	258610	500	133 억		74293	N	N	0	N	01	N
140	20231205	140906	54	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-65	5	-1.60	314926905	78687	27.34	3980	4130	3920	5270	2845	4060	4002.27	0.28	0	-2117	4236	4147	4016	3927	3796	4192	3972	134	1210	500	2670	5	1	26787133	1070	-5.06	2.04	12	0.29	-789.00	1955.00	5220	20230420	-23.47	2240	20230327	78.35	5220	-23.47	20230420	2240	78.35	20230327	5220	-23.47	20230420	2240	78.35	20230327	0.70	N	258610	500	133 억		74293	N	N	0	N	01	N
141	20231205	130902	54	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-90	5	-2.22	272469650	68021	23.63	3980	4130	3920	5270	2845	4060	4005.67	0.28	0	-2380	4236	4147	4016	3927	3796	4192	3972	134	1210	500	2670	5	1	26787133	1063	-5.03	2.03	12	0.25	-789.00	1955.00	5220	20230420	-23.95	2240	20230327	77.23	5220	-23.95	20230420	2240	77.23	20230327	5220	-23.95	20230420	2240	77.23	20230327	0.70	N	258610	500	133 억		74293	N	N	0	N	01	N
142	20231205	120900	54	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-115	5	-2.83	238609885	59503	20.67	3980	4130	3920	5270	2845	4060	4010.05	0.28	0	-2114	4236	4147	4016	3927	3796	4192	3972	134	1210	500	2670	5	1	26787133	1057	-5.00	2.02	12	0.22	-789.00	1955.00	5220	20230420	-24.43	2240	20230327	76.12	5220	-24.43	20230420	2240	76.12	20230327	5220	-24.43	20230420	2240	76.12	20230327	0.70	N	258610	500	133 억		74293	N	N	0	N	01	N
143	20231205	110901	54	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-70	5	-1.72	193783940	48125	16.72	3980	4130	3945	5270	2845	4060	4026.68	0.28	0	-2926	4236	4147	4016	3927	3796	4192	3972	134	1210	500	2670	5	1	26787133	1069	-5.06	2.04	12	0.18	-789.00	1955.00	5220	20230420	-23.56	2240	20230327	78.12	5220	-23.56	20230420	2240	78.12	20230327	5220	-23.56	20230420	2240	78.12	20230327	0.70	N	258610	500	133 억		74293	N	N	0	N	01	N
144	20231205	100904	54	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-45	5	-1.11	138481715	34203	11.88	3980	4130	3945	5270	2845	4060	4048.82	0.28	0	-1051	4236	4147	4016	3927	3796	4192	3972	134	1210	500	2670	5	1	26787133	1076	-5.09	2.05	12	0.13	-789.00	1955.00	5220	20230420	-23.08	2240	20230327	79.24	5220	-23.08	20230420	2240	79.24	20230327	5220	-23.08	20230420	2240	79.24	20230327	0.70	N	258610	500	133 억		74293	N	N	0	N	01	N
145	20231205	090859	54	100.00	KOSDAQ		금속	N	N	N	N		N	4100	40	2	0.99	22620685	5555	1.93	3980	4110	3980	5270	2845	4060	4072.13	0.28	0	213	4236	4147	4016	3927	3796	4192	3972	134	1210	500	2670	5	1	26787133	1098	-5.20	2.10	12	0.02	-789.00	1955.00	5220	20230420	-21.46	2240	20230327	83.04	5220	-21.46	20230420	2240	83.04	20230327	5220	-21.46	20230420	2240	83.04	20230327	0.70	N	258610	500	133 억		74293	N	N	0	N	01	N
146	20231204	160856	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	160	2	4.10	1153905795	286220	94.55	3900	4105	3885	5070	2730	3900	4031.53	0.22	0	16607	4226	4062	3901	3737	3576	3982	3657	134	1170	500	2570	5	1	26787133	1088	-5.15	2.08	12	1.07	-789.00	1955.00	5220	20230420	-22.22	2240	20230327	81.25	5220	-22.22	20230420	2240	81.25	20230327	5220	-22.22	20230420	2240	81.25	20230327	0.70	N	258610	500	133 억		57929	N	N	0	N	00	N
147	20231204	150900	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	175	2	4.49	1120799885	278073	91.86	3900	4105	3885	5070	2730	3900	4030.60	0.22	0	16210	4226	4062	3901	3737	3576	3982	3657	134	1170	500	2570	5	1	26787133	1092	-5.16	2.08	12	1.04	-789.00	1955.00	5220	20230420	-21.93	2240	20230327	81.92	5220	-21.93	20230420	2240	81.92	20230327	5220	-21.93	20230420	2240	81.92	20230327	0.70	N	258610	500	133 억		57929	N	N	0	N	00	N
148	20231204	140853	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	140	2	3.59	1066939345	264747	87.46	3900	4105	3885	5070	2730	3900	4030.03	0.22	0	14575	4226	4062	3901	3737	3576	3982	3657	134	1170	500	2570	5	1	26787133	1082	-5.12	2.07	12	0.99	-789.00	1955.00	5220	20230420	-22.61	2240	20230327	80.36	5220	-22.61	20230420	2240	80.36	20230327	5220	-22.61	20230420	2240	80.36	20230327	0.70	N	258610	500	133 억		57929	N	N	0	N	00	N
149	20231204	130853	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	195	2	5.00	1000316280	248193	81.99	3900	4105	3885	5070	2730	3900	4030.40	0.22	0	19182	4226	4062	3901	3737	3576	3982	3657	134	1170	500	2570	5	1	26787133	1097	-5.19	2.09	12	0.93	-789.00	1955.00	5220	20230420	-21.55	2240	20230327	82.81	5220	-21.55	20230420	2240	82.81	20230327	5220	-21.55	20230420	2240	82.81	20230327	0.70	N	258610	500	133 억		57929	N	N	0	N	00	N
150	20231204	120854	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	185	2	4.74	865400620	215162	71.08	3900	4105	3885	5070	2730	3900	4022.09	0.22	0	3298	4226	4062	3901	3737	3576	3982	3657	134	1170	500	2570	5	1	26787133	1094	-5.18	2.09	12	0.80	-789.00	1955.00	5220	20230420	-21.74	2240	20230327	82.37	5220	-21.74	20230420	2240	82.37	20230327	5220	-21.74	20230420	2240	82.37	20230327	0.70	N	258610	500	133 억		57929	N	N	0	N	00	N
151	20231204	110855	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	155	2	3.97	758652495	188935	62.41	3900	4105	3885	5070	2730	3900	4015.42	0.22	0	2067	4226	4062	3901	3737	3576	3982	3657	134	1170	500	2570	5	1	26787133	1086	-5.14	2.07	12	0.71	-789.00	1955.00	5220	20230420	-22.32	2240	20230327	81.03	5220	-22.32	20230420	2240	81.03	20230327	5220	-22.32	20230420	2240	81.03	20230327	0.70	N	258610	500	133 억		57929	N	N	0	N	00	N
152	20231204	100854	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	40	2	1.03	451175235	113084	37.36	3900	4100	3885	5070	2730	3900	3989.74	0.22	0	-8276	4226	4062	3901	3737	3576	3982	3657	134	1170	500	2570	5	1	26787133	1055	-4.99	2.02	12	0.42	-789.00	1955.00	5220	20230420	-24.52	2240	20230327	75.89	5220	-24.52	20230420	2240	75.89	20230327	5220	-24.52	20230420	2240	75.89	20230327	0.70	N	258610	500	133 억		57929	N	N	0	N	00	N
153	20231204	090854	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	35	2	0.90	116245285	29822	9.85	3900	4010	3885	5070	2730	3900	3897.97	0.22	0	-2278	4226	4062	3901	3737	3576	3982	3657	134	1170	500	2570	5	1	26787133	1054	-4.99	2.01	12	0.11	-789.00	1955.00	5220	20230420	-24.62	2240	20230327	75.67	5220	-24.62	20230420	2240	75.67	20230327	5220	-24.62	20230420	2240	75.67	20230327	0.70	N	258610	500	133 억		57929	N	N	0	N	00	N
154	20231201	160855	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-85	5	-2.13	1187269515	302547	30.93	4050	4065	3740	5180	2790	3985	3924.25	0.35	0	-35637	4655	4320	3785	3450	2915	4487	3617	134	1195	500	2630	5	1	26787133	1045	-4.94	1.99	12	1.13	-789.00	1955.00	5220	20230420	-25.29	2240	20230327	74.11	5220	-25.29	20230420	2240	74.11	20230327	5220	-25.29	20230420	2240	74.11	20230327	0.68	N	258610	500	133 억		93577	N	N	0	N	00	N
155	20231201	150851	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-35	5	-0.88	1131211585	288217	29.47	4050	4065	3740	5180	2790	3985	3924.86	0.35	0	-32819	4655	4320	3785	3450	2915	4487	3617	134	1195	500	2630	5	1	26787133	1058	-5.01	2.02	12	1.08	-789.00	1955.00	5220	20230420	-24.33	2240	20230327	76.34	5220	-24.33	20230420	2240	76.34	20230327	5220	-24.33	20230420	2240	76.34	20230327	0.68	N	258610	500	133 억		93577	N	N	0	N	00	N
156	20231201	140851	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-35	5	-0.88	983416680	251127	25.68	4050	4065	3740	5180	2790	3985	3916.01	0.35	0	-36811	4655	4320	3785	3450	2915	4487	3617	134	1195	500	2630	5	1	26787133	1058	-5.01	2.02	12	0.94	-789.00	1955.00	5220	20230420	-24.33	2240	20230327	76.34	5220	-24.33	20230420	2240	76.34	20230327	5220	-24.33	20230420	2240	76.34	20230327	0.68	N	258610	500	133 억		93577	N	N	0	N	00	N
157	20231201	130854	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	-30	5	-0.75	936311860	239142	24.45	4050	4065	3740	5180	2790	3985	3915.30	0.35	0	-35973	4655	4320	3785	3450	2915	4487	3617	134	1195	500	2630	5	1	26787133	1059	-5.01	2.02	12	0.89	-789.00	1955.00	5220	20230420	-24.23	2240	20230327	76.56	5220	-24.23	20230420	2240	76.56	20230327	5220	-24.23	20230420	2240	76.56	20230327	0.68	N	258610	500	133 억		93577	N	N	0	N	00	N
158	20231201	120859	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-10	5	-0.25	876358530	224072	22.91	4050	4065	3740	5180	2790	3985	3911.06	0.35	0	-32919	4655	4320	3785	3450	2915	4487	3617	134	1195	500	2630	5	1	26787133	1065	-5.04	2.03	12	0.84	-789.00	1955.00	5220	20230420	-23.85	2240	20230327	77.46	5220	-23.85	20230420	2240	77.46	20230327	5220	-23.85	20230420	2240	77.46	20230327	0.68	N	258610	500	133 억		93577	N	N	0	N	00	N
159	20231201	110854	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	-70	5	-1.76	837803075	214334	21.91	4050	4065	3740	5180	2790	3985	3908.87	0.35	0	-32399	4655	4320	3785	3450	2915	4487	3617	134	1195	500	2630	5	1	26787133	1049	-4.96	2.00	12	0.80	-789.00	1955.00	5220	20230420	-25.00	2240	20230327	74.78	5220	-25.00	20230420	2240	74.78	20230327	5220	-25.00	20230420	2240	74.78	20230327	0.68	N	258610	500	133 억		93577	N	N	0	N	00	N
160	20231201	100900	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	30	2	0.75	719394260	184527	18.87	4050	4065	3740	5180	2790	3985	3898.59	0.35	0	-24663	4655	4320	3785	3450	2915	4487	3617	134	1195	500	2630	5	1	26787133	1076	-5.09	2.05	12	0.69	-789.00	1955.00	5220	20230420	-23.08	2240	20230327	79.24	5220	-23.08	20230420	2240	79.24	20230327	5220	-23.08	20230420	2240	79.24	20230327	0.68	N	258610	500	133 억		93577	N	N	0	N	00	N
161	20231201	090851	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-45	5	-1.13	147216955	37096	3.79	4050	4050	3850	5180	2790	3985	3968.54	0.35	0	-8734	4655	4320	3785	3450	2915	4487	3617	134	1195	500	2630	5	1	26787133	1055	-4.99	2.02	12	0.14	-789.00	1955.00	5220	20230420	-24.52	2240	20230327	75.89	5220	-24.52	20230420	2240	75.89	20230327	5220	-24.52	20230420	2240	75.89	20230327	0.68	N	258610	500	133 억		93577	N	N	0	N	00	N