KissMeData/012620/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	160316	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8780	-60	5	-0.68	105033580	12002	218.81	8820	8820	8340	11490	6190	8840	8751.23	2.95	9467	-641	8880	8860	8820	8800	8760	8870	8810	22	2650	500	6360	10	1	4400000	386	3.64	0.26	12	0.27	2410.00	33693.00	10960	20230405	-19.89	8340	20231228	5.28	10960	-19.89	20230405	8340	5.28	20231228	10960	-19.89	20230405	8340	5.28	20231228	0.69	N	012620	500	22 억		129727	N	N	0	N	00	N
3	20231229	150315	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8780	-60	5	-0.68	105033580	12002	218.81	8820	8820	8340	11490	6190	8840	8751.23	2.95	9467	-641	8880	8860	8820	8800	8760	8870	8810	22	2650	500	6360	10	1	4400000	386	3.64	0.26	12	0.27	2410.00	33693.00	10960	20230405	-19.89	8340	20231228	5.28	10960	-19.89	20230405	8340	5.28	20231228	10960	-19.89	20230405	8340	5.28	20231228	0.69	N	012620	500	22 억		129727	N	N	0	N	00	N
4	20231229	140314	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8780	-60	5	-0.68	105033580	12002	218.81	8820	8820	8340	11490	6190	8840	8751.23	2.95	9467	-641	8880	8860	8820	8800	8760	8870	8810	22	2650	500	6360	10	1	4400000	386	3.64	0.26	12	0.27	2410.00	33693.00	10960	20230405	-19.89	8340	20231228	5.28	10960	-19.89	20230405	8340	5.28	20231228	10960	-19.89	20230405	8340	5.28	20231228	0.69	N	012620	500	22 억		129727	N	N	0	N	00	N
5	20231229	130313	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8780	-60	5	-0.68	105033580	12002	218.81	8820	8820	8340	11490	6190	8840	8751.23	2.95	9467	-641	8880	8860	8820	8800	8760	8870	8810	22	2650	500	6360	10	1	4400000	386	3.64	0.26	12	0.27	2410.00	33693.00	10960	20230405	-19.89	8340	20231228	5.28	10960	-19.89	20230405	8340	5.28	20231228	10960	-19.89	20230405	8340	5.28	20231228	0.69	N	012620	500	22 억		129727	N	N	0	N	00	N
6	20231229	120314	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8780	-60	5	-0.68	105033580	12002	218.81	8820	8820	8340	11490	6190	8840	8751.23	2.95	9467	-641	8880	8860	8820	8800	8760	8870	8810	22	2650	500	6360	10	1	4400000	386	3.64	0.26	12	0.27	2410.00	33693.00	10960	20230405	-19.89	8340	20231228	5.28	10960	-19.89	20230405	8340	5.28	20231228	10960	-19.89	20230405	8340	5.28	20231228	0.69	N	012620	500	22 억		129727	N	N	0	N	00	N
7	20231229	110304	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8780	-60	5	-0.68	105033580	12002	218.81	8820	8820	8340	11490	6190	8840	8751.23	2.95	9467	-641	8880	8860	8820	8800	8760	8870	8810	22	2650	500	6360	10	1	4400000	386	3.64	0.26	12	0.27	2410.00	33693.00	10960	20230405	-19.89	8340	20231228	5.28	10960	-19.89	20230405	8340	5.28	20231228	10960	-19.89	20230405	8340	5.28	20231228	0.69	N	012620	500	22 억		129727	N	N	0	N	00	N
8	20231229	100306	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8780	-60	5	-0.68	105033580	12002	218.81	8820	8820	8340	11490	6190	8840	8751.23	2.95	9467	-641	8880	8860	8820	8800	8760	8870	8810	22	2650	500	6360	10	1	4400000	386	3.64	0.26	12	0.27	2410.00	33693.00	10960	20230405	-19.89	8340	20231228	5.28	10960	-19.89	20230405	8340	5.28	20231228	10960	-19.89	20230405	8340	5.28	20231228	0.69	N	012620	500	22 억		129727	N	N	0	N	00	N
9	20231229	090306	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8780	-60	5	-0.68	105033580	12002	218.81	8820	8820	8340	11490	6190	8840	8751.23	2.95	9467	-641	8880	8860	8820	8800	8760	8870	8810	22	2650	500	6360	10	1	4400000	386	3.64	0.26	12	0.27	2410.00	33693.00	10960	20230405	-19.89	8340	20231228	5.28	10960	-19.89	20230405	8340	5.28	20231228	10960	-19.89	20230405	8340	5.28	20231228	0.69	N	012620	500	22 억		129727	N	N	0	N	00	N
10	20231228	160304	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8780	-60	5	-0.68	104673600	11961	218.07	8820	8820	8340	11490	6190	8840	8751.23	2.73	0	-641	8880	8860	8820	8800	8760	8870	8810	22	2650	500	6360	10	1	4400000	386	3.64	0.26	12	0.27	2410.00	33693.00	10960	20230405	-19.89	8340	20231228	5.28	10960	-19.89	20230405	8340	5.28	20231228	10960	-19.89	20230405	8340	5.28	20231228	0.69	N	012620	500	22 억		120260	N	N	0	N	00	N
11	20231228	150307	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8800	-40	5	-0.45	101800340	11634	212.11	8820	8820	8340	11490	6190	8840	8750.24	2.73	0	-641	8880	8860	8820	8800	8760	8870	8810	22	2650	500	6360	10	1	4400000	387	3.65	0.26	12	0.26	2410.00	33693.00	10960	20230405	-19.71	8340	20231228	5.52	10960	-19.71	20230405	8340	5.52	20231228	10960	-19.71	20230405	8340	5.52	20231228	0.69	N	012620	500	22 억		120260	N	N	0	N	00	N
12	20231228	140304	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8770	-70	5	-0.79	99184060	11336	206.67	8820	8820	8340	11490	6190	8840	8749.48	2.73	0	-622	8880	8860	8820	8800	8760	8870	8810	22	2650	500	6360	10	1	4400000	386	3.64	0.26	12	0.26	2410.00	33693.00	10960	20230405	-19.98	8340	20231228	5.16	10960	-19.98	20230405	8340	5.16	20231228	10960	-19.98	20230405	8340	5.16	20231228	0.69	N	012620	500	22 억		120260	N	N	0	N	00	N
13	20231228	130303	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8780	-60	5	-0.68	89881480	10275	187.33	8820	8820	8340	11490	6190	8840	8747.59	2.73	0	-519	8880	8860	8820	8800	8760	8870	8810	22	2650	500	6360	10	1	4400000	386	3.64	0.26	12	0.23	2410.00	33693.00	10960	20230405	-19.89	8340	20231228	5.28	10960	-19.89	20230405	8340	5.28	20231228	10960	-19.89	20230405	8340	5.28	20231228	0.69	N	012620	500	22 억		120260	N	N	0	N	00	N
14	20231228	120304	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8770	-70	5	-0.79	79908750	9139	166.62	8820	8820	8340	11490	6190	8840	8743.71	2.73	0	-447	8880	8860	8820	8800	8760	8870	8810	22	2650	500	6360	10	1	4400000	386	3.64	0.26	12	0.21	2410.00	33693.00	10960	20230405	-19.98	8340	20231228	5.16	10960	-19.98	20230405	8340	5.16	20231228	10960	-19.98	20230405	8340	5.16	20231228	0.69	N	012620	500	22 억		120260	N	N	0	N	00	N
15	20231228	110304	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8760	-80	5	-0.90	68945720	7888	143.81	8820	8820	8340	11490	6190	8840	8740.58	2.73	0	-296	8880	8860	8820	8800	8760	8870	8810	22	2650	500	6360	10	1	4400000	385	3.63	0.26	12	0.18	2410.00	33693.00	10960	20230405	-20.07	8340	20231228	5.04	10960	-20.07	20230405	8340	5.04	20231228	10960	-20.07	20230405	8340	5.04	20231228	0.69	N	012620	500	22 억		120260	N	N	0	N	00	N
16	20231228	100302	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8730	-110	5	-1.24	60101190	6876	125.36	8820	8820	8340	11490	6190	8840	8740.72	2.73	0	-164	8880	8860	8820	8800	8760	8870	8810	22	2650	500	6360	10	1	4400000	384	3.62	0.26	12	0.16	2410.00	33693.00	10960	20230405	-20.35	8340	20231228	4.68	10960	-20.35	20230405	8340	4.68	20231228	10960	-20.35	20230405	8340	4.68	20231228	0.69	N	012620	500	22 억		120260	N	N	0	N	00	N
17	20231228	090303	57	100.00	KOSDAQ		금속	N	N	N	N		N	8820	-20	5	-0.23	1611720	183	3.34	8820	8820	8790	11490	6190	8840	8807.21	2.73	0	-130	8880	8860	8820	8800	8760	8870	8810	22	2650	500	6360	10	1	4400000	388	3.66	0.26	12	0.00	2410.00	33693.00	10960	20230405	-19.53	8590	20231103	2.68	10960	-19.53	20230405	8590	2.68	20231103	10960	-19.53	20230405	8590	2.68	20231103	0.69	N	012620	500	22 억		120260	N	N	0	N	00	N
18	20231227	160303	57	100.00	KOSDAQ		금속	N	N	N	N		N	8840	0	3	0.00	48257420	5485	45.71	8810	8840	8780	11490	6190	8840	8798.07	2.77	0	-1644	8900	8870	8850	8820	8800	8860	8810	22	2650	500	6360	10	1	4400000	389	3.67	0.26	12	0.12	2410.00	33693.00	10960	20230405	-19.34	8590	20231103	2.91	10960	-19.34	20230405	8590	2.91	20231103	10960	-19.34	20230405	8590	2.91	20231103	0.69	N	012620	500	22 억		121731	N	N	0	N	00	N
19	20231227	150305	57	100.00	KOSDAQ		금속	N	N	N	N		N	8810	-30	5	-0.34	46643650	5302	44.19	8810	8820	8780	11490	6190	8840	8797.37	2.77	0	-1508	8900	8870	8850	8820	8800	8860	8810	22	2650	500	6360	10	1	4400000	388	3.66	0.26	12	0.12	2410.00	33693.00	10960	20230405	-19.62	8590	20231103	2.56	10960	-19.62	20230405	8590	2.56	20231103	10960	-19.62	20230405	8590	2.56	20231103	0.69	N	012620	500	22 억		121731	N	N	0	N	00	N
20	20231227	140304	57	100.00	KOSDAQ		금속	N	N	N	N		N	8790	-50	5	-0.57	41708240	4741	39.51	8810	8820	8780	11490	6190	8840	8797.35	2.77	0	-1156	8900	8870	8850	8820	8800	8860	8810	22	2650	500	6360	10	1	4400000	387	3.65	0.26	12	0.11	2410.00	33693.00	10960	20230405	-19.80	8590	20231103	2.33	10960	-19.80	20230405	8590	2.33	20231103	10960	-19.80	20230405	8590	2.33	20231103	0.69	N	012620	500	22 억		121731	N	N	0	N	00	N
21	20231227	130302	57	100.00	KOSDAQ		금속	N	N	N	N		N	8810	-30	5	-0.34	34035120	3869	32.24	8810	8820	8780	11490	6190	8840	8796.88	2.77	0	-897	8900	8870	8850	8820	8800	8860	8810	22	2650	500	6360	10	1	4400000	388	3.66	0.26	12	0.09	2410.00	33693.00	10960	20230405	-19.62	8590	20231103	2.56	10960	-19.62	20230405	8590	2.56	20231103	10960	-19.62	20230405	8590	2.56	20231103	0.69	N	012620	500	22 억		121731	N	N	0	N	00	N
22	20231227	120302	57	100.00	KOSDAQ		금속	N	N	N	N		N	8790	-50	5	-0.57	32494580	3694	30.79	8810	8820	8780	11490	6190	8840	8796.58	2.77	0	-864	8900	8870	8850	8820	8800	8860	8810	22	2650	500	6360	10	1	4400000	387	3.65	0.26	12	0.08	2410.00	33693.00	10960	20230405	-19.80	8590	20231103	2.33	10960	-19.80	20230405	8590	2.33	20231103	10960	-19.80	20230405	8590	2.33	20231103	0.69	N	012620	500	22 억		121731	N	N	0	N	00	N
23	20231227	110304	57	100.00	KOSDAQ		금속	N	N	N	N		N	8800	-40	5	-0.45	28394680	3228	26.90	8810	8820	8780	11490	6190	8840	8796.37	2.77	0	-652	8900	8870	8850	8820	8800	8860	8810	22	2650	500	6360	10	1	4400000	387	3.65	0.26	12	0.07	2410.00	33693.00	10960	20230405	-19.71	8590	20231103	2.44	10960	-19.71	20230405	8590	2.44	20231103	10960	-19.71	20230405	8590	2.44	20231103	0.69	N	012620	500	22 억		121731	N	N	0	N	00	N
24	20231227	100304	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	-60	5	-0.68	22089800	2511	20.93	8810	8820	8780	11490	6190	8840	8797.21	2.77	0	-434	8900	8870	8850	8820	8800	8860	8810	22	2650	500	6360	10	1	4400000	386	3.64	0.26	12	0.06	2410.00	33693.00	10960	20230405	-19.89	8590	20231103	2.21	10960	-19.89	20230405	8590	2.21	20231103	10960	-19.89	20230405	8590	2.21	20231103	0.69	N	012620	500	22 억		121731	N	N	0	N	00	N
25	20231227	090304	57	100.00	KOSDAQ		금속	N	N	N	N		N	8810	-30	5	-0.34	4502410	511	4.26	8810	8820	8810	11490	6190	8840	8810.98	2.77	0	-6	8900	8870	8850	8820	8800	8860	8810	22	2650	500	6360	10	1	4400000	388	3.66	0.26	12	0.01	2410.00	33693.00	10960	20230405	-19.62	8590	20231103	2.56	10960	-19.62	20230405	8590	2.56	20231103	10960	-19.62	20230405	8590	2.56	20231103	0.69	N	012620	500	22 억		121731	N	N	0	N	00	N
26	20231226	160304	57	100.00	KOSDAQ		금속	N	N	N	N		N	8840	10	2	0.11	106260420	11999	153.40	8850	8880	8830	11470	6190	8830	8855.77	2.77	0	-187	8890	8860	8830	8800	8770	8845	8785	22	2640	500	6350	10	1	4400000	389	3.67	0.26	12	0.27	2410.00	33693.00	10960	20230405	-19.34	8590	20231103	2.91	10960	-19.34	20230405	8590	2.91	20231103	10960	-19.34	20230405	8590	2.91	20231103	0.70	N	012620	500	22 억		121906	N	N	0	N	00	N
27	20231226	150302	57	100.00	KOSDAQ		금속	N	N	N	N		N	8840	10	2	0.11	78981380	8914	113.96	8850	8880	8830	11470	6190	8830	8860.37	2.77	0	-190	8890	8860	8830	8800	8770	8845	8785	22	2640	500	6350	10	1	4400000	389	3.67	0.26	12	0.20	2410.00	33693.00	10960	20230405	-19.34	8590	20231103	2.91	10960	-19.34	20230405	8590	2.91	20231103	10960	-19.34	20230405	8590	2.91	20231103	0.70	N	012620	500	22 억		121906	N	N	0	N	00	N
28	20231226	140304	57	100.00	KOSDAQ		금속	N	N	N	N		N	8840	10	2	0.11	68312040	7707	98.53	8850	8880	8830	11470	6190	8830	8863.64	2.77	0	-194	8890	8860	8830	8800	8770	8845	8785	22	2640	500	6350	10	1	4400000	389	3.67	0.26	12	0.18	2410.00	33693.00	10960	20230405	-19.34	8590	20231103	2.91	10960	-19.34	20230405	8590	2.91	20231103	10960	-19.34	20230405	8590	2.91	20231103	0.70	N	012620	500	22 억		121906	N	N	0	N	00	N
29	20231226	130304	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	50	2	0.57	60077230	6777	86.64	8850	8880	8830	11470	6190	8830	8864.87	2.77	0	-194	8890	8860	8830	8800	8770	8845	8785	22	2640	500	6350	10	1	4400000	391	3.68	0.26	12	0.15	2410.00	33693.00	10960	20230405	-18.98	8590	20231103	3.38	10960	-18.98	20230405	8590	3.38	20231103	10960	-18.98	20230405	8590	3.38	20231103	0.70	N	012620	500	22 억		121906	N	N	0	N	00	N
30	20231226	120304	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	40	2	0.45	56445760	6368	81.41	8850	8880	8830	11470	6190	8830	8863.97	2.77	0	-194	8890	8860	8830	8800	8770	8845	8785	22	2640	500	6350	10	1	4400000	390	3.68	0.26	12	0.14	2410.00	33693.00	10960	20230405	-19.07	8590	20231103	3.26	10960	-19.07	20230405	8590	3.26	20231103	10960	-19.07	20230405	8590	3.26	20231103	0.70	N	012620	500	22 억		121906	N	N	0	N	00	N
31	20231226	110306	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	50	2	0.57	52596320	5934	75.86	8850	8880	8830	11470	6190	8830	8863.55	2.77	0	-194	8890	8860	8830	8800	8770	8845	8785	22	2640	500	6350	10	1	4400000	391	3.68	0.26	12	0.13	2410.00	33693.00	10960	20230405	-18.98	8590	20231103	3.38	10960	-18.98	20230405	8590	3.38	20231103	10960	-18.98	20230405	8590	3.38	20231103	0.70	N	012620	500	22 억		121906	N	N	0	N	00	N
32	20231226	100303	57	100.00	KOSDAQ		금속	N	N	N	N		N	8830	0	3	0.00	10782030	1218	15.57	8850	8870	8830	11470	6190	8830	8852.24	2.77	0	-193	8890	8860	8830	8800	8770	8845	8785	22	2640	500	6350	10	1	4400000	389	3.66	0.26	12	0.03	2410.00	33693.00	10960	20230405	-19.43	8590	20231103	2.79	10960	-19.43	20230405	8590	2.79	20231103	10960	-19.43	20230405	8590	2.79	20231103	0.70	N	012620	500	22 억		121906	N	N	0	N	00	N
33	20231226	090304	57	100.00	KOSDAQ		금속	N	N	N	N		N	8850	20	2	0.23	1026800	116	1.48	8850	8860	8850	11470	6190	8830	8851.72	2.77	0	-96	8890	8860	8830	8800	8770	8845	8785	22	2640	500	6350	10	1	4400000	389	3.67	0.26	12	0.00	2410.00	33693.00	10960	20230405	-19.25	8590	20231103	3.03	10960	-19.25	20230405	8590	3.03	20231103	10960	-19.25	20230405	8590	3.03	20231103	0.70	N	012620	500	22 억		121906	N	N	0	N	00	N
34	20231222	160301	57	100.00	KOSDAQ		금속	N	N	N	N		N	8830	-30	5	-0.34	68680720	7775	108.11	8860	8860	8800	11510	6210	8860	8833.53	2.78	0	-578	9000	8930	8880	8810	8760	8905	8785	22	2650	500	6370	10	1	4400000	389	3.66	0.26	12	0.18	2410.00	33693.00	10960	20230405	-19.43	8590	20231103	2.79	10960	-19.43	20230405	8590	2.79	20231103	10960	-19.43	20230405	8590	2.79	20231103	0.71	N	012620	500	22 억		122484	N	N	0	N	00	N
35	20231222	150301	57	100.00	KOSDAQ		금속	N	N	N	N		N	8830	-30	5	-0.34	62003000	7018	97.58	8860	8860	8800	11510	6210	8860	8834.85	2.78	0	-340	9000	8930	8880	8810	8760	8905	8785	22	2650	500	6370	10	1	4400000	389	3.66	0.26	12	0.16	2410.00	33693.00	10960	20230405	-19.43	8590	20231103	2.79	10960	-19.43	20230405	8590	2.79	20231103	10960	-19.43	20230405	8590	2.79	20231103	0.71	N	012620	500	22 억		122484	N	N	0	N	00	N
36	20231222	140300	57	100.00	KOSDAQ		금속	N	N	N	N		N	8820	-40	5	-0.45	58754980	6650	92.46	8860	8860	8800	11510	6210	8860	8835.34	2.78	0	-340	9000	8930	8880	8810	8760	8905	8785	22	2650	500	6370	10	1	4400000	388	3.66	0.26	12	0.15	2410.00	33693.00	10960	20230405	-19.53	8590	20231103	2.68	10960	-19.53	20230405	8590	2.68	20231103	10960	-19.53	20230405	8590	2.68	20231103	0.71	N	012620	500	22 억		122484	N	N	0	N	00	N
37	20231222	130258	57	100.00	KOSDAQ		금속	N	N	N	N		N	8820	-40	5	-0.45	55075850	6233	86.67	8860	8860	8800	11510	6210	8860	8836.17	2.78	0	-282	9000	8930	8880	8810	8760	8905	8785	22	2650	500	6370	10	1	4400000	388	3.66	0.26	12	0.14	2410.00	33693.00	10960	20230405	-19.53	8590	20231103	2.68	10960	-19.53	20230405	8590	2.68	20231103	10960	-19.53	20230405	8590	2.68	20231103	0.71	N	012620	500	22 억		122484	N	N	0	N	00	N
38	20231222	120259	57	100.00	KOSDAQ		금속	N	N	N	N		N	8830	-30	5	-0.34	53127010	6012	83.59	8860	8860	8800	11510	6210	8860	8836.83	2.78	0	-265	9000	8930	8880	8810	8760	8905	8785	22	2650	500	6370	10	1	4400000	389	3.66	0.26	12	0.14	2410.00	33693.00	10960	20230405	-19.43	8590	20231103	2.79	10960	-19.43	20230405	8590	2.79	20231103	10960	-19.43	20230405	8590	2.79	20231103	0.71	N	012620	500	22 억		122484	N	N	0	N	00	N
39	20231222	110300	57	100.00	KOSDAQ		금속	N	N	N	N		N	8830	-30	5	-0.34	43749270	4948	68.80	8860	8860	8800	11510	6210	8860	8841.81	2.78	0	-265	9000	8930	8880	8810	8760	8905	8785	22	2650	500	6370	10	1	4400000	389	3.66	0.26	12	0.11	2410.00	33693.00	10960	20230405	-19.43	8590	20231103	2.79	10960	-19.43	20230405	8590	2.79	20231103	10960	-19.43	20230405	8590	2.79	20231103	0.71	N	012620	500	22 억		122484	N	N	0	N	00	N
40	20231222	100259	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	0	3	0.00	27105840	3061	42.56	8860	8860	8810	11510	6210	8860	8855.22	2.78	0	-255	9000	8930	8880	8810	8760	8905	8785	22	2650	500	6370	10	1	4400000	390	3.68	0.26	12	0.07	2410.00	33693.00	10960	20230405	-19.16	8590	20231103	3.14	10960	-19.16	20230405	8590	3.14	20231103	10960	-19.16	20230405	8590	3.14	20231103	0.71	N	012620	500	22 억		122484	N	N	0	N	00	N
41	20231222	090258	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	0	3	0.00	6334900	715	9.94	8860	8860	8860	11510	6210	8860	8860.00	2.78	0	0	9000	8930	8880	8810	8760	8905	8785	22	2650	500	6370	10	1	4400000	390	3.68	0.26	12	0.02	2410.00	33693.00	10960	20230405	-19.16	8590	20231103	3.14	10960	-19.16	20230405	8590	3.14	20231103	10960	-19.16	20230405	8590	3.14	20231103	0.71	N	012620	500	22 억		122484	N	N	0	N	00	N
42	20231221	160259	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	-40	5	-0.45	63904850	7192	114.78	8890	8950	8830	11570	6230	8900	8885.71	2.79	0	-193	8960	8930	8890	8860	8820	8945	8875	22	2670	500	6400	10	1	4400000	390	3.68	0.26	12	0.16	2410.00	33693.00	10960	20230405	-19.16	8590	20231103	3.14	10960	-19.16	20230405	8590	3.14	20231103	10960	-19.16	20230405	8590	3.14	20231103	0.71	N	012620	500	22 억		122650	N	N	0	N	00	N
43	20231221	150259	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	-30	5	-0.34	59960280	6747	107.68	8890	8950	8830	11570	6230	8900	8886.94	2.79	0	-172	8960	8930	8890	8860	8820	8945	8875	22	2670	500	6400	10	1	4400000	390	3.68	0.26	12	0.15	2410.00	33693.00	10960	20230405	-19.07	8590	20231103	3.26	10960	-19.07	20230405	8590	3.26	20231103	10960	-19.07	20230405	8590	3.26	20231103	0.71	N	012620	500	22 억		122650	N	N	0	N	00	N
44	20231221	140257	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	-30	5	-0.34	57947360	6520	104.05	8890	8950	8830	11570	6230	8900	8887.62	2.79	0	-149	8960	8930	8890	8860	8820	8945	8875	22	2670	500	6400	10	1	4400000	390	3.68	0.26	12	0.15	2410.00	33693.00	10960	20230405	-19.07	8590	20231103	3.26	10960	-19.07	20230405	8590	3.26	20231103	10960	-19.07	20230405	8590	3.26	20231103	0.71	N	012620	500	22 억		122650	N	N	0	N	00	N
45	20231221	130258	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	-20	5	-0.22	42066030	4726	75.42	8890	8950	8860	11570	6230	8900	8900.98	2.79	0	-98	8960	8930	8890	8860	8820	8945	8875	22	2670	500	6400	10	1	4400000	391	3.68	0.26	12	0.11	2410.00	33693.00	10960	20230405	-18.98	8590	20231103	3.38	10960	-18.98	20230405	8590	3.38	20231103	10960	-18.98	20230405	8590	3.38	20231103	0.71	N	012620	500	22 억		122650	N	N	0	N	00	N
46	20231221	120259	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	-10	5	-0.11	39015650	4383	69.95	8890	8950	8860	11570	6230	8900	8901.59	2.79	0	-93	8960	8930	8890	8860	8820	8945	8875	22	2670	500	6400	10	1	4400000	391	3.69	0.26	12	0.10	2410.00	33693.00	10960	20230405	-18.89	8590	20231103	3.49	10960	-18.89	20230405	8590	3.49	20231103	10960	-18.89	20230405	8590	3.49	20231103	0.71	N	012620	500	22 억		122650	N	N	0	N	00	N
47	20231221	110300	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	0	3	0.00	31954530	3587	57.25	8890	8950	8870	11570	6230	8900	8908.45	2.79	0	-93	8960	8930	8890	8860	8820	8945	8875	22	2670	500	6400	10	1	4400000	392	3.69	0.26	12	0.08	2410.00	33693.00	10960	20230405	-18.80	8590	20231103	3.61	10960	-18.80	20230405	8590	3.61	20231103	10960	-18.80	20230405	8590	3.61	20231103	0.71	N	012620	500	22 억		122650	N	N	0	N	00	N
48	20231221	100257	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	30	2	0.34	22489740	2525	40.30	8890	8940	8870	11570	6230	8900	8906.85	2.79	0	-28	8960	8930	8890	8860	8820	8945	8875	22	2670	500	6400	10	1	4400000	393	3.71	0.27	12	0.06	2410.00	33693.00	10960	20230405	-18.52	8590	20231103	3.96	10960	-18.52	20230405	8590	3.96	20231103	10960	-18.52	20230405	8590	3.96	20231103	0.71	N	012620	500	22 억		122650	N	N	0	N	00	N
49	20231221	090259	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	-30	5	-0.34	1786620	201	3.21	8890	8890	8870	11570	6230	8900	8888.19	2.79	0	0	8960	8930	8890	8860	8820	8945	8875	22	2670	500	6400	10	1	4400000	390	3.68	0.26	12	0.00	2410.00	33693.00	10960	20230405	-19.07	8590	20231103	3.26	10960	-19.07	20230405	8590	3.26	20231103	10960	-19.07	20230405	8590	3.26	20231103	0.71	N	012620	500	22 억		122650	N	N	0	N	00	N
50	20231220	160259	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	20	2	0.23	55648100	6266	288.09	8880	8920	8850	11540	6220	8880	8880.67	2.79	0	-160	8926	8902	8886	8862	8846	8900	8860	22	2660	500	6390	10	1	4400000	392	3.69	0.26	12	0.14	2410.00	33693.00	10960	20230405	-18.80	8590	20231103	3.61	10960	-18.80	20230405	8590	3.61	20231103	10960	-18.80	20230405	8590	3.61	20231103	0.71	N	012620	500	22 억		122790	N	N	0	N	00	N
51	20231220	150313	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	10	2	0.11	39032870	4390	201.84	8880	8920	8860	11540	6220	8880	8891.31	2.79	0	-119	8926	8902	8886	8862	8846	8900	8860	22	2660	500	6390	10	1	4400000	391	3.69	0.26	12	0.10	2410.00	33693.00	10960	20230405	-18.89	8590	20231103	3.49	10960	-18.89	20230405	8590	3.49	20231103	10960	-18.89	20230405	8590	3.49	20231103	0.71	N	012620	500	22 억		122790	N	N	0	N	00	N
52	20231220	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	30	2	0.34	26884060	3021	138.90	8880	8920	8860	11540	6220	8880	8899.06	2.79	0	-119	8926	8902	8886	8862	8846	8900	8860	22	2660	500	6390	10	1	4400000	392	3.70	0.26	12	0.07	2410.00	33693.00	10960	20230405	-18.70	8590	20231103	3.73	10960	-18.70	20230405	8590	3.73	20231103	10960	-18.70	20230405	8590	3.73	20231103	0.71	N	012620	500	22 억		122790	N	N	0	N	00	N
53	20231220	130316	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	30	2	0.34	22253650	2501	114.99	8880	8920	8860	11540	6220	8880	8897.90	2.79	0	-119	8926	8902	8886	8862	8846	8900	8860	22	2660	500	6390	10	1	4400000	392	3.70	0.26	12	0.06	2410.00	33693.00	10960	20230405	-18.70	8590	20231103	3.73	10960	-18.70	20230405	8590	3.73	20231103	10960	-18.70	20230405	8590	3.73	20231103	0.71	N	012620	500	22 억		122790	N	N	0	N	00	N
54	20231220	120257	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	20	2	0.23	21523230	2419	111.22	8880	8920	8860	11540	6220	8880	8897.57	2.79	0	-119	8926	8902	8886	8862	8846	8900	8860	22	2660	500	6390	10	1	4400000	392	3.69	0.26	12	0.05	2410.00	33693.00	10960	20230405	-18.80	8590	20231103	3.61	10960	-18.80	20230405	8590	3.61	20231103	10960	-18.80	20230405	8590	3.61	20231103	0.71	N	012620	500	22 억		122790	N	N	0	N	00	N
55	20231220	110300	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	20	2	0.23	11580240	1303	59.91	8880	8900	8860	11540	6220	8880	8887.37	2.79	0	-105	8926	8902	8886	8862	8846	8900	8860	22	2660	500	6390	10	1	4400000	392	3.69	0.26	12	0.03	2410.00	33693.00	10960	20230405	-18.80	8590	20231103	3.61	10960	-18.80	20230405	8590	3.61	20231103	10960	-18.80	20230405	8590	3.61	20231103	0.71	N	012620	500	22 억		122790	N	N	0	N	00	N
56	20231220	100258	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	20	2	0.23	5326360	600	27.59	8880	8900	8860	11540	6220	8880	8877.27	2.79	0	-38	8926	8902	8886	8862	8846	8900	8860	22	2660	500	6390	10	1	4400000	392	3.69	0.26	12	0.01	2410.00	33693.00	10960	20230405	-18.80	8590	20231103	3.61	10960	-18.80	20230405	8590	3.61	20231103	10960	-18.80	20230405	8590	3.61	20231103	0.71	N	012620	500	22 억		122790	N	N	0	N	00	N
57	20231220	090258	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	-10	5	-0.11	141970	16	0.74	8880	8880	8870	11540	6220	8880	8873.12	2.79	0	-11	8926	8902	8886	8862	8846	8900	8860	22	2660	500	6390	10	1	4400000	390	3.68	0.26	12	0.00	2410.00	33693.00	10960	20230405	-19.07	8590	20231103	3.26	10960	-19.07	20230405	8590	3.26	20231103	10960	-19.07	20230405	8590	3.26	20231103	0.71	N	012620	500	22 억		122790	N	N	0	N	00	N
58	20231219	160259	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	-10	5	-0.11	19327030	2175	66.60	8880	8910	8870	11550	6230	8890	8885.97	2.79	0	-152	8916	8902	8876	8862	8836	8910	8870	22	2660	500	6400	10	1	4400000	391	3.68	0.26	12	0.05	2410.00	33693.00	10960	20230405	-18.98	8590	20231103	3.38	10960	-18.98	20230405	8590	3.38	20231103	10960	-18.98	20230405	8590	3.38	20231103	0.71	N	012620	500	22 억		122887	N	N	0	N	00	N
59	20231219	150259	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	10	2	0.11	15942160	1794	54.93	8880	8910	8870	11550	6230	8890	8886.35	2.79	0	-97	8916	8902	8876	8862	8836	8910	8870	22	2660	500	6400	10	1	4400000	392	3.69	0.26	12	0.04	2410.00	33693.00	10960	20230405	-18.80	8590	20231103	3.61	10960	-18.80	20230405	8590	3.61	20231103	10960	-18.80	20230405	8590	3.61	20231103	0.71	N	012620	500	22 억		122887	N	N	0	N	00	N
60	20231219	140259	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	10	2	0.11	15453100	1739	53.25	8880	8910	8870	11550	6230	8890	8886.17	2.79	0	-97	8916	8902	8876	8862	8836	8910	8870	22	2660	500	6400	10	1	4400000	392	3.69	0.26	12	0.04	2410.00	33693.00	10960	20230405	-18.80	8590	20231103	3.61	10960	-18.80	20230405	8590	3.61	20231103	10960	-18.80	20230405	8590	3.61	20231103	0.71	N	012620	500	22 억		122887	N	N	0	N	00	N
61	20231219	130258	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	0	3	0.00	13338760	1501	45.96	8880	8910	8870	11550	6230	8890	8886.56	2.79	0	-97	8916	8902	8876	8862	8836	8910	8870	22	2660	500	6400	10	1	4400000	391	3.69	0.26	12	0.03	2410.00	33693.00	10960	20230405	-18.89	8590	20231103	3.49	10960	-18.89	20230405	8590	3.49	20231103	10960	-18.89	20230405	8590	3.49	20231103	0.71	N	012620	500	22 억		122887	N	N	0	N	00	N
62	20231219	120259	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	10	2	0.11	13267590	1493	45.71	8880	8910	8870	11550	6230	8890	8886.50	2.79	0	-97	8916	8902	8876	8862	8836	8910	8870	22	2660	500	6400	10	1	4400000	392	3.69	0.26	12	0.03	2410.00	33693.00	10960	20230405	-18.80	8590	20231103	3.61	10960	-18.80	20230405	8590	3.61	20231103	10960	-18.80	20230405	8590	3.61	20231103	0.71	N	012620	500	22 억		122887	N	N	0	N	00	N
63	20231219	110259	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	10	2	0.11	10466680	1178	36.07	8880	8910	8870	11550	6230	8890	8885.08	2.79	0	-97	8916	8902	8876	8862	8836	8910	8870	22	2660	500	6400	10	1	4400000	392	3.69	0.26	12	0.03	2410.00	33693.00	10960	20230405	-18.80	8590	20231103	3.61	10960	-18.80	20230405	8590	3.61	20231103	10960	-18.80	20230405	8590	3.61	20231103	0.71	N	012620	500	22 억		122887	N	N	0	N	00	N
64	20231219	100257	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	10	2	0.11	9781330	1101	33.71	8880	8900	8870	11550	6230	8890	8883.98	2.79	0	-97	8916	8902	8876	8862	8836	8910	8870	22	2660	500	6400	10	1	4400000	392	3.69	0.26	12	0.03	2410.00	33693.00	10960	20230405	-18.80	8590	20231103	3.61	10960	-18.80	20230405	8590	3.61	20231103	10960	-18.80	20230405	8590	3.61	20231103	0.71	N	012620	500	22 억		122887	N	N	0	N	00	N
65	20231219	090258	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	-10	5	-0.11	497450	56	1.71	8880	8890	8870	11550	6230	8890	8881.33	2.79	0	-4	8916	8902	8876	8862	8836	8910	8870	22	2660	500	6400	10	1	4400000	391	3.68	0.26	12	0.00	2410.00	33693.00	10960	20230405	-18.98	8590	20231103	3.38	10960	-18.98	20230405	8590	3.38	20231103	10960	-18.98	20230405	8590	3.38	20231103	0.71	N	012620	500	22 억		122887	N	N	0	N	00	N
66	20231218	160259	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	20	2	0.23	28951630	3266	38.36	8850	8890	8850	11530	6210	8870	8864.55	2.80	0	-150	8923	8896	8863	8836	8803	8900	8840	22	2660	500	6380	10	1	4400000	391	3.69	0.26	12	0.07	2410.00	33693.00	10960	20230405	-18.89	8590	20231103	3.49	10960	-18.89	20230405	8590	3.49	20231103	10960	-18.89	20230405	8590	3.49	20231103	0.71	N	012620	500	22 억		123048	N	N	0	N	00	N
67	20231218	150257	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	10	2	0.11	25879490	2920	34.29	8850	8880	8850	11530	6210	8870	8862.84	2.80	0	-112	8923	8896	8863	8836	8803	8900	8840	22	2660	500	6380	10	1	4400000	391	3.68	0.26	12	0.07	2410.00	33693.00	10960	20230405	-18.98	8590	20231103	3.38	10960	-18.98	20230405	8590	3.38	20231103	10960	-18.98	20230405	8590	3.38	20231103	0.71	N	012620	500	22 억		123048	N	N	0	N	00	N
68	20231218	140257	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	10	2	0.11	25852850	2917	34.26	8850	8880	8850	11530	6210	8870	8862.82	2.80	0	-112	8923	8896	8863	8836	8803	8900	8840	22	2660	500	6380	10	1	4400000	391	3.68	0.26	12	0.07	2410.00	33693.00	10960	20230405	-18.98	8590	20231103	3.38	10960	-18.98	20230405	8590	3.38	20231103	10960	-18.98	20230405	8590	3.38	20231103	0.71	N	012620	500	22 억		123048	N	N	0	N	00	N
69	20231218	130257	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	0	3	0.00	22729570	2565	30.12	8850	8880	8850	11530	6210	8870	8861.43	2.80	0	-105	8923	8896	8863	8836	8803	8900	8840	22	2660	500	6380	10	1	4400000	390	3.68	0.26	12	0.06	2410.00	33693.00	10960	20230405	-19.07	8590	20231103	3.26	10960	-19.07	20230405	8590	3.26	20231103	10960	-19.07	20230405	8590	3.26	20231103	0.71	N	012620	500	22 억		123048	N	N	0	N	00	N
70	20231218	120255	57	100.00	KOSDAQ		금속	N	N	N	N		N	8850	-20	5	-0.23	13706000	1548	18.18	8850	8880	8850	11530	6210	8870	8854.01	2.80	0	-34	8923	8896	8863	8836	8803	8900	8840	22	2660	500	6380	10	1	4400000	389	3.67	0.26	12	0.04	2410.00	33693.00	10960	20230405	-19.25	8590	20231103	3.03	10960	-19.25	20230405	8590	3.03	20231103	10960	-19.25	20230405	8590	3.03	20231103	0.71	N	012620	500	22 억		123048	N	N	0	N	00	N
71	20231218	110256	57	100.00	KOSDAQ		금속	N	N	N	N		N	8850	-20	5	-0.23	7155980	808	9.49	8850	8880	8850	11530	6210	8870	8856.41	2.80	0	-10	8923	8896	8863	8836	8803	8900	8840	22	2660	500	6380	10	1	4400000	389	3.67	0.26	12	0.02	2410.00	33693.00	10960	20230405	-19.25	8590	20231103	3.03	10960	-19.25	20230405	8590	3.03	20231103	10960	-19.25	20230405	8590	3.03	20231103	0.71	N	012620	500	22 억		123048	N	N	0	N	00	N
72	20231218	100256	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	-10	5	-0.11	3189330	360	4.23	8850	8880	8850	11530	6210	8870	8859.25	2.80	0	-10	8923	8896	8863	8836	8803	8900	8840	22	2660	500	6380	10	1	4400000	390	3.68	0.26	12	0.01	2410.00	33693.00	10960	20230405	-19.16	8590	20231103	3.14	10960	-19.16	20230405	8590	3.14	20231103	10960	-19.16	20230405	8590	3.14	20231103	0.71	N	012620	500	22 억		123048	N	N	0	N	00	N
73	20231218	090253	57	100.00	KOSDAQ		금속	N	N	N	N		N	8850	-20	5	-0.23	902700	102	1.20	8850	8850	8850	11530	6210	8870	8850.00	2.80	0	11	8923	8896	8863	8836	8803	8900	8840	22	2660	500	6380	10	1	4400000	389	3.67	0.26	12	0.00	2410.00	33693.00	10960	20230405	-19.25	8590	20231103	3.03	10960	-19.25	20230405	8590	3.03	20231103	10960	-19.25	20230405	8590	3.03	20231103	0.71	N	012620	500	22 억		123048	N	N	0	N	00	N
74	20231215	160255	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	0	3	0.00	75426920	8515	194.81	8870	8890	8830	11530	6210	8870	8858.12	2.80	0	-317	8956	8912	8886	8842	8816	8935	8865	22	2660	500	6380	10	1	4400000	390	3.68	0.26	12	0.19	2410.00	33693.00	10960	20230405	-19.07	8590	20231103	3.26	10960	-19.07	20230405	8590	3.26	20231103	10960	-19.07	20230405	8590	3.26	20231103	0.71	N	012620	500	22 억		123370	N	N	0	N	00	N
75	20231215	150257	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	0	3	0.00	71905930	8118	185.72	8870	8890	8830	11530	6210	8870	8857.59	2.80	0	-317	8956	8912	8886	8842	8816	8935	8865	22	2660	500	6380	10	1	4400000	390	3.68	0.26	12	0.18	2410.00	33693.00	10960	20230405	-19.07	8590	20231103	3.26	10960	-19.07	20230405	8590	3.26	20231103	10960	-19.07	20230405	8590	3.26	20231103	0.71	N	012620	500	22 억		123370	N	N	0	N	00	N
76	20231215	140256	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	-10	5	-0.11	55095090	6217	142.23	8870	8890	8840	11530	6210	8870	8862.00	2.80	0	-146	8956	8912	8886	8842	8816	8935	8865	22	2660	500	6380	10	1	4400000	390	3.68	0.26	12	0.14	2410.00	33693.00	10960	20230405	-19.16	8590	20231103	3.14	10960	-19.16	20230405	8590	3.14	20231103	10960	-19.16	20230405	8590	3.14	20231103	0.71	N	012620	500	22 억		123370	N	N	0	N	00	N
77	20231215	130255	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	0	3	0.00	46287900	5222	119.47	8870	8890	8840	11530	6210	8870	8864.01	2.80	0	-79	8956	8912	8886	8842	8816	8935	8865	22	2660	500	6380	10	1	4400000	390	3.68	0.26	12	0.12	2410.00	33693.00	10960	20230405	-19.07	8590	20231103	3.26	10960	-19.07	20230405	8590	3.26	20231103	10960	-19.07	20230405	8590	3.26	20231103	0.71	N	012620	500	22 억		123370	N	N	0	N	00	N
78	20231215	120255	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	10	2	0.11	38997920	4399	100.64	8870	8890	8840	11530	6210	8870	8865.18	2.80	0	-11	8956	8912	8886	8842	8816	8935	8865	22	2660	500	6380	10	1	4400000	391	3.68	0.26	12	0.10	2410.00	33693.00	10960	20230405	-18.98	8590	20231103	3.38	10960	-18.98	20230405	8590	3.38	20231103	10960	-18.98	20230405	8590	3.38	20231103	0.71	N	012620	500	22 억		123370	N	N	0	N	00	N
79	20231215	110256	57	100.00	KOSDAQ		금속	N	N	N	N		N	8850	-20	5	-0.23	32464270	3662	83.78	8870	8890	8840	11530	6210	8870	8865.17	2.80	0	18	8956	8912	8886	8842	8816	8935	8865	22	2660	500	6380	10	1	4400000	389	3.67	0.26	12	0.08	2410.00	33693.00	10960	20230405	-19.25	8590	20231103	3.03	10960	-19.25	20230405	8590	3.03	20231103	10960	-19.25	20230405	8590	3.03	20231103	0.71	N	012620	500	22 억		123370	N	N	0	N	00	N
80	20231215	100257	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	0	3	0.00	20786300	2343	53.60	8870	8890	8860	11530	6210	8870	8871.66	2.80	0	20	8956	8912	8886	8842	8816	8935	8865	22	2660	500	6380	10	1	4400000	390	3.68	0.26	12	0.05	2410.00	33693.00	10960	20230405	-19.07	8590	20231103	3.26	10960	-19.07	20230405	8590	3.26	20231103	10960	-19.07	20230405	8590	3.26	20231103	0.71	N	012620	500	22 억		123370	N	N	0	N	00	N
81	20231215	090255	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	20	2	0.23	5358160	604	13.82	8870	8890	8870	11530	6210	8870	8871.13	2.80	0	22	8956	8912	8886	8842	8816	8935	8865	22	2660	500	6380	10	1	4400000	391	3.69	0.26	12	0.01	2410.00	33693.00	10960	20230405	-18.89	8590	20231103	3.49	10960	-18.89	20230405	8590	3.49	20231103	10960	-18.89	20230405	8590	3.49	20231103	0.71	N	012620	500	22 억		123370	N	N	0	N	00	N
82	20231214	160256	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	10	2	0.11	38832010	4371	139.83	8860	8930	8860	11510	6210	8860	8884.01	2.82	0	-537	8920	8890	8870	8840	8820	8885	8835	22	2650	500	6370	10	1	4400000	390	3.68	0.26	12	0.10	2410.00	33693.00	10960	20230405	-19.07	8590	20231103	3.26	10960	-19.07	20230405	8590	3.26	20231103	10960	-19.07	20230405	8590	3.26	20231103	0.71	N	012620	500	22 억		123908	N	N	0	N	00	N
83	20231214	150303	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	10	2	0.11	36658860	4126	131.99	8860	8930	8860	11510	6210	8860	8884.84	2.82	0	-537	8920	8890	8870	8840	8820	8885	8835	22	2650	500	6370	10	1	4400000	390	3.68	0.26	12	0.09	2410.00	33693.00	10960	20230405	-19.07	8590	20231103	3.26	10960	-19.07	20230405	8590	3.26	20231103	10960	-19.07	20230405	8590	3.26	20231103	0.71	N	012620	500	22 억		123908	N	N	0	N	00	N
84	20231214	140303	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	10	2	0.11	29475600	3316	106.08	8860	8930	8860	11510	6210	8860	8888.90	2.82	0	-184	8920	8890	8870	8840	8820	8885	8835	22	2650	500	6370	10	1	4400000	390	3.68	0.26	12	0.08	2410.00	33693.00	10960	20230405	-19.07	8590	20231103	3.26	10960	-19.07	20230405	8590	3.26	20231103	10960	-19.07	20230405	8590	3.26	20231103	0.71	N	012620	500	22 억		123908	N	N	0	N	00	N
85	20231214	130258	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	40	2	0.45	22490530	2529	80.90	8860	8930	8860	11510	6210	8860	8893.05	2.82	0	-182	8920	8890	8870	8840	8820	8885	8835	22	2650	500	6370	10	1	4400000	392	3.69	0.26	12	0.06	2410.00	33693.00	10960	20230405	-18.80	8590	20231103	3.61	10960	-18.80	20230405	8590	3.61	20231103	10960	-18.80	20230405	8590	3.61	20231103	0.71	N	012620	500	22 억		123908	N	N	0	N	00	N
86	20231214	120306	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	20	2	0.23	17712580	1991	63.69	8860	8930	8860	11510	6210	8860	8896.32	2.82	0	-174	8920	8890	8870	8840	8820	8885	8835	22	2650	500	6370	10	1	4400000	391	3.68	0.26	12	0.05	2410.00	33693.00	10960	20230405	-18.98	8590	20231103	3.38	10960	-18.98	20230405	8590	3.38	20231103	10960	-18.98	20230405	8590	3.38	20231103	0.71	N	012620	500	22 억		123908	N	N	0	N	00	N
87	20231214	110257	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	10	2	0.11	16735170	1881	60.17	8860	8930	8860	11510	6210	8860	8896.95	2.82	0	-145	8920	8890	8870	8840	8820	8885	8835	22	2650	500	6370	10	1	4400000	390	3.68	0.26	12	0.04	2410.00	33693.00	10960	20230405	-19.07	8590	20231103	3.26	10960	-19.07	20230405	8590	3.26	20231103	10960	-19.07	20230405	8590	3.26	20231103	0.71	N	012620	500	22 억		123908	N	N	0	N	00	N
88	20231214	100253	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	30	2	0.34	14213800	1597	51.09	8860	8930	8860	11510	6210	8860	8900.31	2.82	0	-128	8920	8890	8870	8840	8820	8885	8835	22	2650	500	6370	10	1	4400000	391	3.69	0.26	12	0.04	2410.00	33693.00	10960	20230405	-18.89	8590	20231103	3.49	10960	-18.89	20230405	8590	3.49	20231103	10960	-18.89	20230405	8590	3.49	20231103	0.71	N	012620	500	22 억		123908	N	N	0	N	00	N
89	20231214	090243	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	50	2	0.56	2297310	259	8.29	8860	8910	8860	11510	6210	8860	8869.92	2.82	0	-13	8920	8890	8870	8840	8820	8885	8835	22	2650	500	6370	10	1	4400000	392	3.70	0.26	12	0.01	2410.00	33693.00	10960	20230405	-18.70	8590	20231103	3.73	10960	-18.70	20230405	8590	3.73	20231103	10960	-18.70	20230405	8590	3.73	20231103	0.71	N	012620	500	22 억		123908	N	N	0	N	00	N
90	20231213	160253	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	-70	5	-0.78	27616070	3116	175.65	8860	8900	8850	11600	6260	8930	8862.67	2.83	0	-431	8983	8956	8933	8906	8883	8970	8920	22	2670	500	6420	10	1	4400000	390	3.68	0.26	12	0.07	2410.00	33693.00	10960	20230405	-19.16	8590	20231103	3.14	10960	-19.16	20230405	8590	3.14	20231103	10960	-19.16	20230405	8590	3.14	20231103	0.71	N	012620	500	22 억		124339	N	N	0	N	00	N
91	20231213	150300	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	-60	5	-0.67	17945780	2024	114.09	8860	8900	8860	11600	6260	8930	8866.49	2.83	0	-384	8983	8956	8933	8906	8883	8970	8920	22	2670	500	6420	10	1	4400000	390	3.68	0.26	12	0.05	2410.00	33693.00	10960	20230405	-19.07	8590	20231103	3.26	10960	-19.07	20230405	8590	3.26	20231103	10960	-19.07	20230405	8590	3.26	20231103	0.71	N	012620	500	22 억		124339	N	N	0	N	00	N
92	20231213	140301	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	-50	5	-0.56	17298490	1951	109.98	8860	8900	8860	11600	6260	8930	8866.47	2.83	0	-333	8983	8956	8933	8906	8883	8970	8920	22	2670	500	6420	10	1	4400000	391	3.68	0.26	12	0.04	2410.00	33693.00	10960	20230405	-18.98	8590	20231103	3.38	10960	-18.98	20230405	8590	3.38	20231103	10960	-18.98	20230405	8590	3.38	20231103	0.71	N	012620	500	22 억		124339	N	N	0	N	00	N
93	20231213	130258	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	-70	5	-0.78	15232840	1718	96.84	8860	8900	8860	11600	6260	8930	8866.61	2.83	0	-275	8983	8956	8933	8906	8883	8970	8920	22	2670	500	6420	10	1	4400000	390	3.68	0.26	12	0.04	2410.00	33693.00	10960	20230405	-19.16	8590	20231103	3.14	10960	-19.16	20230405	8590	3.14	20231103	10960	-19.16	20230405	8590	3.14	20231103	0.71	N	012620	500	22 억		124339	N	N	0	N	00	N
94	20231213	120258	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	-70	5	-0.78	12899770	1455	82.02	8860	8900	8860	11600	6260	8930	8865.82	2.83	0	-242	8983	8956	8933	8906	8883	8970	8920	22	2670	500	6420	10	1	4400000	390	3.68	0.26	12	0.03	2410.00	33693.00	10960	20230405	-19.16	8590	20231103	3.14	10960	-19.16	20230405	8590	3.14	20231103	10960	-19.16	20230405	8590	3.14	20231103	0.71	N	012620	500	22 억		124339	N	N	0	N	00	N
95	20231213	110258	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	-70	5	-0.78	8567180	966	54.45	8860	8900	8860	11600	6260	8930	8868.72	2.83	0	-235	8983	8956	8933	8906	8883	8970	8920	22	2670	500	6420	10	1	4400000	390	3.68	0.26	12	0.02	2410.00	33693.00	10960	20230405	-19.16	8590	20231103	3.14	10960	-19.16	20230405	8590	3.14	20231103	10960	-19.16	20230405	8590	3.14	20231103	0.71	N	012620	500	22 억		124339	N	N	0	N	00	N
96	20231213	100300	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	-70	5	-0.78	5641020	636	35.85	8860	8900	8860	11600	6260	8930	8869.53	2.83	0	-235	8983	8956	8933	8906	8883	8970	8920	22	2670	500	6420	10	1	4400000	390	3.68	0.26	12	0.01	2410.00	33693.00	10960	20230405	-19.16	8590	20231103	3.14	10960	-19.16	20230405	8590	3.14	20231103	10960	-19.16	20230405	8590	3.14	20231103	0.71	N	012620	500	22 억		124339	N	N	0	N	00	N
97	20231213	090256	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	-50	5	-0.56	2100560	237	13.36	8860	8880	8860	11600	6260	8930	8863.12	2.83	0	-37	8983	8956	8933	8906	8883	8970	8920	22	2670	500	6420	10	1	4400000	391	3.68	0.26	12	0.01	2410.00	33693.00	10960	20230405	-18.98	8590	20231103	3.38	10960	-18.98	20230405	8590	3.38	20231103	10960	-18.98	20230405	8590	3.38	20231103	0.71	N	012620	500	22 억		124339	N	N	0	N	00	N
98	20231212	160247	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	10	2	0.11	15798320	1769	37.93	8920	8960	8910	11590	6250	8920	8930.70	2.83	0	-14	9033	8976	8903	8846	8773	8940	8810	22	2670	500	6420	10	1	4400000	393	3.71	0.27	12	0.04	2410.00	33693.00	10960	20230405	-18.52	8590	20231103	3.96	10960	-18.52	20230405	8590	3.96	20231103	10960	-18.52	20230405	8590	3.96	20231103	0.71	N	012620	500	22 억		124353	N	N	0	N	00	N
99	20231212	150252	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	10	2	0.11	14807700	1658	35.55	8920	8960	8910	11590	6250	8920	8931.12	2.83	0	-16	9033	8976	8903	8846	8773	8940	8810	22	2670	500	6420	10	1	4400000	393	3.71	0.27	12	0.04	2410.00	33693.00	10960	20230405	-18.52	8590	20231103	3.96	10960	-18.52	20230405	8590	3.96	20231103	10960	-18.52	20230405	8590	3.96	20231103	0.71	N	012620	500	22 억		124353	N	N	0	N	00	N
100	20231212	140243	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	10	2	0.11	14200460	1590	34.09	8920	8960	8910	11590	6250	8920	8931.17	2.83	0	-16	9033	8976	8903	8846	8773	8940	8810	22	2670	500	6420	10	1	4400000	393	3.71	0.27	12	0.04	2410.00	33693.00	10960	20230405	-18.52	8590	20231103	3.96	10960	-18.52	20230405	8590	3.96	20231103	10960	-18.52	20230405	8590	3.96	20231103	0.71	N	012620	500	22 억		124353	N	N	0	N	00	N
101	20231212	130240	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	10	2	0.11	12825980	1436	30.79	8920	8960	8910	11590	6250	8920	8931.81	2.83	0	-16	9033	8976	8903	8846	8773	8940	8810	22	2670	500	6420	10	1	4400000	393	3.71	0.27	12	0.03	2410.00	33693.00	10960	20230405	-18.52	8590	20231103	3.96	10960	-18.52	20230405	8590	3.96	20231103	10960	-18.52	20230405	8590	3.96	20231103	0.71	N	012620	500	22 억		124353	N	N	0	N	00	N
102	20231212	120240	57	100.00	KOSDAQ		금속	N	N	N	N		N	8940	20	2	0.22	9512990	1065	22.83	8920	8960	8910	11590	6250	8920	8932.49	2.83	0	-13	9033	8976	8903	8846	8773	8940	8810	22	2670	500	6420	10	1	4400000	393	3.71	0.27	12	0.02	2410.00	33693.00	10960	20230405	-18.43	8590	20231103	4.07	10960	-18.43	20230405	8590	4.07	20231103	10960	-18.43	20230405	8590	4.07	20231103	0.71	N	012620	500	22 억		124353	N	N	0	N	00	N
103	20231212	110242	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	30	2	0.34	7983550	894	19.17	8920	8950	8910	11590	6250	8920	8930.25	2.83	0	0	9033	8976	8903	8846	8773	8940	8810	22	2670	500	6420	10	1	4400000	394	3.71	0.27	12	0.02	2410.00	33693.00	10960	20230405	-18.34	8590	20231103	4.19	10960	-18.34	20230405	8590	4.19	20231103	10960	-18.34	20230405	8590	4.19	20231103	0.71	N	012620	500	22 억		124353	N	N	0	N	00	N
104	20231212	100252	57	100.00	KOSDAQ		금속	N	N	N	N		N	8940	20	2	0.22	6088600	682	14.62	8920	8940	8910	11590	6250	8920	8927.67	2.83	0	0	9033	8976	8903	8846	8773	8940	8810	22	2670	500	6420	10	1	4400000	393	3.71	0.27	12	0.02	2410.00	33693.00	10960	20230405	-18.43	8590	20231103	4.07	10960	-18.43	20230405	8590	4.07	20231103	10960	-18.43	20230405	8590	4.07	20231103	0.71	N	012620	500	22 억		124353	N	N	0	N	00	N
105	20231212	090248	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	10	2	0.11	2311230	259	5.55	8920	8930	8920	11590	6250	8920	8923.80	2.83	0	0	9033	8976	8903	8846	8773	8940	8810	22	2670	500	6420	10	1	4400000	393	3.71	0.27	12	0.01	2410.00	33693.00	10960	20230405	-18.52	8590	20231103	3.96	10960	-18.52	20230405	8590	3.96	20231103	10960	-18.52	20230405	8590	3.96	20231103	0.71	N	012620	500	22 억		124353	N	N	0	N	00	N
106	20231211	160250	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	-30	5	-0.34	41503220	4664	261.43	8950	8960	8830	11630	6270	8950	8898.33	2.83	5	-42	9010	8980	8920	8890	8830	8995	8905	22	2680	500	6440	10	1	4400000	392	3.70	0.26	12	0.11	2410.00	33693.00	10960	20230405	-18.61	8590	20231103	3.84	10960	-18.61	20230405	8590	3.84	20231103	10960	-18.61	20230405	8590	3.84	20231103	0.71	N	012620	500	22 억		124400	N	N	0	N	00	N
107	20231211	150249	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	-30	5	-0.34	41101820	4619	258.91	8950	8960	8830	11630	6270	8950	8898.12	2.83	5	-34	9010	8980	8920	8890	8830	8995	8905	22	2680	500	6440	10	1	4400000	392	3.70	0.26	12	0.10	2410.00	33693.00	10960	20230405	-18.61	8590	20231103	3.84	10960	-18.61	20230405	8590	3.84	20231103	10960	-18.61	20230405	8590	3.84	20231103	0.71	N	012620	500	22 억		124400	N	N	0	N	00	N
108	20231211	140249	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	-30	5	-0.34	40932880	4600	257.85	8950	8960	8830	11630	6270	8950	8898.15	2.83	5	-34	9010	8980	8920	8890	8830	8995	8905	22	2680	500	6440	10	1	4400000	392	3.70	0.26	12	0.10	2410.00	33693.00	10960	20230405	-18.61	8590	20231103	3.84	10960	-18.61	20230405	8590	3.84	20231103	10960	-18.61	20230405	8590	3.84	20231103	0.71	N	012620	500	22 억		124400	N	N	0	N	00	N
109	20231211	130250	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	10	2	0.11	19041790	2134	119.62	8950	8960	8890	11630	6270	8950	8922.71	2.83	5	-34	9010	8980	8920	8890	8830	8995	8905	22	2680	500	6440	10	1	4400000	394	3.72	0.27	12	0.05	2410.00	33693.00	10960	20230405	-18.25	8590	20231103	4.31	10960	-18.25	20230405	8590	4.31	20231103	10960	-18.25	20230405	8590	4.31	20231103	0.71	N	012620	500	22 억		124400	N	N	0	N	00	N
110	20231211	120250	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	-50	5	-0.56	14171150	1589	89.07	8950	8950	8890	11630	6270	8950	8917.73	2.83	5	-5	9010	8980	8920	8890	8830	8995	8905	22	2680	500	6440	10	1	4400000	392	3.69	0.26	12	0.04	2410.00	33693.00	10960	20230405	-18.80	8590	20231103	3.61	10960	-18.80	20230405	8590	3.61	20231103	10960	-18.80	20230405	8590	3.61	20231103	0.71	N	012620	500	22 억		124400	N	N	0	N	00	N
111	20231211	110249	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	-50	5	-0.56	13628410	1528	85.65	8950	8950	8890	11630	6270	8950	8918.56	2.83	5	-5	9010	8980	8920	8890	8830	8995	8905	22	2680	500	6440	10	1	4400000	392	3.69	0.26	12	0.03	2410.00	33693.00	10960	20230405	-18.80	8590	20231103	3.61	10960	-18.80	20230405	8590	3.61	20231103	10960	-18.80	20230405	8590	3.61	20231103	0.71	N	012620	500	22 억		124400	N	N	0	N	00	N
112	20231211	100249	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	-40	5	-0.45	9589600	1074	60.20	8950	8950	8910	11630	6270	8950	8928.32	2.83	5	-5	9010	8980	8920	8890	8830	8995	8905	22	2680	500	6440	10	1	4400000	392	3.70	0.26	12	0.02	2410.00	33693.00	10960	20230405	-18.70	8590	20231103	3.73	10960	-18.70	20230405	8590	3.73	20231103	10960	-18.70	20230405	8590	3.73	20231103	0.71	N	012620	500	22 억		124400	N	N	0	N	00	N
113	20231211	090250	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	-30	5	-0.34	3934880	440	24.66	8950	8950	8920	11630	6270	8950	8942.45	2.83	5	-5	9010	8980	8920	8890	8830	8995	8905	22	2680	500	6440	10	1	4400000	392	3.70	0.26	12	0.01	2410.00	33693.00	10960	20230405	-18.61	8590	20231103	3.84	10960	-18.61	20230405	8590	3.84	20231103	10960	-18.61	20230405	8590	3.84	20231103	0.71	N	012620	500	22 억		124400	N	N	0	N	00	N
114	20231208	160246	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	70	2	0.79	15863820	1784	37.55	8860	8950	8860	11540	6220	8880	8892.28	2.83	0	-13	8946	8912	8876	8842	8806	8915	8845	22	2660	500	6390	10	1	4400000	394	3.71	0.27	12	0.04	2410.00	33693.00	10960	20230405	-18.34	8590	20231103	4.19	10960	-18.34	20230405	8590	4.19	20231103	10960	-18.34	20230405	8590	4.19	20231103	0.71	N	012620	500	22 억		124400	N	N	0	N	00	N
115	20231208	150248	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	30	2	0.34	12506910	1408	29.64	8860	8910	8860	11540	6220	8880	8882.75	2.83	0	-5	8946	8912	8876	8842	8806	8915	8845	22	2660	500	6390	10	1	4400000	392	3.70	0.26	12	0.03	2410.00	33693.00	10960	20230405	-18.70	8590	20231103	3.73	10960	-18.70	20230405	8590	3.73	20231103	10960	-18.70	20230405	8590	3.73	20231103	0.71	N	012620	500	22 억		124400	N	N	0	N	00	N
116	20231208	140246	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	0	3	0.00	11546500	1300	27.36	8860	8910	8860	11540	6220	8880	8881.92	2.83	0	-5	8946	8912	8876	8842	8806	8915	8845	22	2660	500	6390	10	1	4400000	391	3.68	0.26	12	0.03	2410.00	33693.00	10960	20230405	-18.98	8590	20231103	3.38	10960	-18.98	20230405	8590	3.38	20231103	10960	-18.98	20230405	8590	3.38	20231103	0.71	N	012620	500	22 억		124400	N	N	0	N	00	N
117	20231208	130245	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	20	2	0.23	10284320	1158	24.37	8860	8910	8860	11540	6220	8880	8881.11	2.83	0	-5	8946	8912	8876	8842	8806	8915	8845	22	2660	500	6390	10	1	4400000	392	3.69	0.26	12	0.03	2410.00	33693.00	10960	20230405	-18.80	8590	20231103	3.61	10960	-18.80	20230405	8590	3.61	20231103	10960	-18.80	20230405	8590	3.61	20231103	0.71	N	012620	500	22 억		124400	N	N	0	N	00	N
118	20231208	120246	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	30	2	0.34	9199170	1036	21.81	8860	8910	8860	11540	6220	8880	8879.51	2.83	0	-5	8946	8912	8876	8842	8806	8915	8845	22	2660	500	6390	10	1	4400000	392	3.70	0.26	12	0.02	2410.00	33693.00	10960	20230405	-18.70	8590	20231103	3.73	10960	-18.70	20230405	8590	3.73	20231103	10960	-18.70	20230405	8590	3.73	20231103	0.71	N	012620	500	22 억		124400	N	N	0	N	00	N
119	20231208	110243	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	20	2	0.23	8771740	988	20.80	8860	8900	8860	11540	6220	8880	8878.28	2.83	0	-5	8946	8912	8876	8842	8806	8915	8845	22	2660	500	6390	10	1	4400000	392	3.69	0.26	12	0.02	2410.00	33693.00	10960	20230405	-18.80	8590	20231103	3.61	10960	-18.80	20230405	8590	3.61	20231103	10960	-18.80	20230405	8590	3.61	20231103	0.71	N	012620	500	22 억		124400	N	N	0	N	00	N
120	20231208	100247	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	10	2	0.11	7329970	826	17.39	8860	8900	8860	11540	6220	8880	8874.06	2.83	0	-5	8946	8912	8876	8842	8806	8915	8845	22	2660	500	6390	10	1	4400000	391	3.69	0.26	12	0.02	2410.00	33693.00	10960	20230405	-18.89	8590	20231103	3.49	10960	-18.89	20230405	8590	3.49	20231103	10960	-18.89	20230405	8590	3.49	20231103	0.71	N	012620	500	22 억		124400	N	N	0	N	00	N
121	20231208	090246	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	-20	5	-0.23	2463080	278	5.85	8860	8860	8860	11540	6220	8880	8860.00	2.83	0	32	8946	8912	8876	8842	8806	8915	8845	22	2660	500	6390	10	1	4400000	390	3.68	0.26	12	0.01	2410.00	33693.00	10960	20230405	-19.16	8590	20231103	3.14	10960	-19.16	20230405	8590	3.14	20231103	10960	-19.16	20230405	8590	3.14	20231103	0.71	N	012620	500	22 억		124400	N	N	0	N	00	N
122	20231207	160245	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	0	3	0.00	42179750	4751	66.47	8880	8910	8840	11540	6220	8880	8878.08	2.83	0	-336	8946	8912	8866	8832	8786	8930	8850	22	2660	500	6390	10	1	4400000	391	3.68	0.26	12	0.11	2410.00	33693.00	10960	20230405	-18.98	8590	20231103	3.38	10960	-18.98	20230405	8590	3.38	20231103	10960	-18.98	20230405	8590	3.38	20231103	0.71	N	012620	500	22 억		124728	N	N	0	N	00	N
123	20231207	150246	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	-10	5	-0.11	37524920	4227	59.14	8880	8910	8840	11540	6220	8880	8877.43	2.83	0	-259	8946	8912	8866	8832	8786	8930	8850	22	2660	500	6390	10	1	4400000	390	3.68	0.26	12	0.10	2410.00	33693.00	10960	20230405	-19.07	8590	20231103	3.26	10960	-19.07	20230405	8590	3.26	20231103	10960	-19.07	20230405	8590	3.26	20231103	0.71	N	012620	500	22 억		124728	N	N	0	N	00	N
124	20231207	140246	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	30	2	0.34	31148830	3509	49.09	8880	8910	8840	11540	6220	8880	8876.84	2.83	0	-110	8946	8912	8866	8832	8786	8930	8850	22	2660	500	6390	10	1	4400000	392	3.70	0.26	12	0.08	2410.00	33693.00	10960	20230405	-18.70	8590	20231103	3.73	10960	-18.70	20230405	8590	3.73	20231103	10960	-18.70	20230405	8590	3.73	20231103	0.71	N	012620	500	22 억		124728	N	N	0	N	00	N
125	20231207	130245	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	20	2	0.23	28594120	3222	45.08	8880	8910	8840	11540	6220	8880	8874.64	2.83	0	-92	8946	8912	8866	8832	8786	8930	8850	22	2660	500	6390	10	1	4400000	392	3.69	0.26	12	0.07	2410.00	33693.00	10960	20230405	-18.80	8590	20231103	3.61	10960	-18.80	20230405	8590	3.61	20231103	10960	-18.80	20230405	8590	3.61	20231103	0.71	N	012620	500	22 억		124728	N	N	0	N	00	N
126	20231207	120245	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	10	2	0.11	27660500	3117	43.61	8880	8910	8840	11540	6220	8880	8874.07	2.83	0	-86	8946	8912	8866	8832	8786	8930	8850	22	2660	500	6390	10	1	4400000	391	3.69	0.26	12	0.07	2410.00	33693.00	10960	20230405	-18.89	8590	20231103	3.49	10960	-18.89	20230405	8590	3.49	20231103	10960	-18.89	20230405	8590	3.49	20231103	0.71	N	012620	500	22 억		124728	N	N	0	N	00	N
127	20231207	110242	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	0	3	0.00	27082940	3052	42.70	8880	8910	8840	11540	6220	8880	8873.83	2.83	0	-79	8946	8912	8866	8832	8786	8930	8850	22	2660	500	6390	10	1	4400000	391	3.68	0.26	12	0.07	2410.00	33693.00	10960	20230405	-18.98	8590	20231103	3.38	10960	-18.98	20230405	8590	3.38	20231103	10960	-18.98	20230405	8590	3.38	20231103	0.71	N	012620	500	22 억		124728	N	N	0	N	00	N
128	20231207	100244	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	30	2	0.34	12113670	1363	19.07	8880	8910	8870	11540	6220	8880	8887.52	2.83	0	-67	8946	8912	8866	8832	8786	8930	8850	22	2660	500	6390	10	1	4400000	392	3.70	0.26	12	0.03	2410.00	33693.00	10960	20230405	-18.70	8590	20231103	3.73	10960	-18.70	20230405	8590	3.73	20231103	10960	-18.70	20230405	8590	3.73	20231103	0.71	N	012620	500	22 억		124728	N	N	0	N	00	N
129	20231207	090245	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	-10	5	-0.11	2031520	229	3.20	8880	8880	8870	11540	6220	8880	8871.15	2.83	0	0	8946	8912	8866	8832	8786	8930	8850	22	2660	500	6390	10	1	4400000	390	3.68	0.26	12	0.01	2410.00	33693.00	10960	20230405	-19.07	8590	20231103	3.26	10960	-19.07	20230405	8590	3.26	20231103	10960	-19.07	20230405	8590	3.26	20231103	0.71	N	012620	500	22 억		124728	N	N	0	N	00	N
130	20231206	160240	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	10	2	0.11	63281100	7138	191.88	8870	8900	8820	11530	6210	8870	8865.38	2.84	0	-91	8923	8896	8873	8846	8823	8895	8845	22	2660	500	6380	10	1	4400000	391	3.68	0.26	12	0.16	2410.00	33693.00	10960	20230405	-18.98	8590	20231103	3.38	10960	-18.98	20230405	8590	3.38	20231103	10960	-18.98	20230405	8590	3.38	20231103	0.71	N	012620	500	22 억		124801	N	N	0	N	00	N
131	20231206	150246	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	10	2	0.11	62499710	7050	189.52	8870	8900	8820	11530	6210	8870	8865.21	2.84	0	-82	8923	8896	8873	8846	8823	8895	8845	22	2660	500	6380	10	1	4400000	391	3.68	0.26	12	0.16	2410.00	33693.00	10960	20230405	-18.98	8590	20231103	3.38	10960	-18.98	20230405	8590	3.38	20231103	10960	-18.98	20230405	8590	3.38	20231103	0.71	N	012620	500	22 억		124801	N	N	0	N	00	N
132	20231206	140243	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	0	3	0.00	51288760	5785	155.51	8870	8900	8820	11530	6210	8870	8865.82	2.84	0	-82	8923	8896	8873	8846	8823	8895	8845	22	2660	500	6380	10	1	4400000	390	3.68	0.26	12	0.13	2410.00	33693.00	10960	20230405	-19.07	8590	20231103	3.26	10960	-19.07	20230405	8590	3.26	20231103	10960	-19.07	20230405	8590	3.26	20231103	0.71	N	012620	500	22 억		124801	N	N	0	N	00	N
133	20231206	130244	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	20	2	0.23	39142510	4411	118.58	8870	8900	8820	11530	6210	8870	8873.84	2.84	0	-82	8923	8896	8873	8846	8823	8895	8845	22	2660	500	6380	10	1	4400000	391	3.69	0.26	12	0.10	2410.00	33693.00	10960	20230405	-18.89	8590	20231103	3.49	10960	-18.89	20230405	8590	3.49	20231103	10960	-18.89	20230405	8590	3.49	20231103	0.71	N	012620	500	22 억		124801	N	N	0	N	00	N
134	20231206	120241	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	30	2	0.34	27416860	3088	83.01	8870	8900	8870	11530	6210	8870	8878.52	2.84	0	-79	8923	8896	8873	8846	8823	8895	8845	22	2660	500	6380	10	1	4400000	392	3.69	0.26	12	0.07	2410.00	33693.00	10960	20230405	-18.80	8590	20231103	3.61	10960	-18.80	20230405	8590	3.61	20231103	10960	-18.80	20230405	8590	3.61	20231103	0.71	N	012620	500	22 억		124801	N	N	0	N	00	N
135	20231206	110246	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	10	2	0.11	25398940	2861	76.91	8870	8900	8870	11530	6210	8870	8877.64	2.84	0	-79	8923	8896	8873	8846	8823	8895	8845	22	2660	500	6380	10	1	4400000	391	3.68	0.26	12	0.07	2410.00	33693.00	10960	20230405	-18.98	8590	20231103	3.38	10960	-18.98	20230405	8590	3.38	20231103	10960	-18.98	20230405	8590	3.38	20231103	0.71	N	012620	500	22 억		124801	N	N	0	N	00	N
136	20231206	100243	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	20	2	0.23	23924230	2695	72.45	8870	8900	8870	11530	6210	8870	8877.27	2.84	0	-79	8923	8896	8873	8846	8823	8895	8845	22	2660	500	6380	10	1	4400000	391	3.69	0.26	12	0.06	2410.00	33693.00	10960	20230405	-18.89	8590	20231103	3.49	10960	-18.89	20230405	8590	3.49	20231103	10960	-18.89	20230405	8590	3.49	20231103	0.71	N	012620	500	22 억		124801	N	N	0	N	00	N
137	20231206	090244	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	0	3	0.00	3698790	417	11.21	8870	8870	8870	11530	6210	8870	8870.00	2.84	0	-10	8923	8896	8873	8846	8823	8895	8845	22	2660	500	6380	10	1	4400000	390	3.68	0.26	12	0.01	2410.00	33693.00	10960	20230405	-19.07	8590	20231103	3.26	10960	-19.07	20230405	8590	3.26	20231103	10960	-19.07	20230405	8590	3.26	20231103	0.71	N	012620	500	22 억		124801	N	N	0	N	00	N
138	20231205	160244	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	-20	5	-0.22	33018410	3720	42.57	8870	8900	8850	11550	6230	8890	8875.92	2.84	0	-344	9023	8956	8903	8836	8783	8990	8870	22	2660	500	6400	10	1	4400000	390	3.68	0.26	12	0.08	2410.00	33693.00	10960	20230405	-19.07	8590	20231103	3.26	10960	-19.07	20230405	8590	3.26	20231103	10960	-19.07	20230405	8590	3.26	20231103	0.73	N	012620	500	22 억		125140	N	N	0	N	00	N
139	20231205	150244	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	-30	5	-0.34	30898460	3481	39.83	8870	8900	8850	11550	6230	8890	8876.32	2.84	0	-283	9023	8956	8903	8836	8783	8990	8870	22	2660	500	6400	10	1	4400000	390	3.68	0.26	12	0.08	2410.00	33693.00	10960	20230405	-19.16	8590	20231103	3.14	10960	-19.16	20230405	8590	3.14	20231103	10960	-19.16	20230405	8590	3.14	20231103	0.73	N	012620	500	22 억		125140	N	N	0	N	00	N
140	20231205	140244	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	-10	5	-0.11	22272650	2508	28.70	8870	8900	8850	11550	6230	8890	8880.64	2.84	0	-40	9023	8956	8903	8836	8783	8990	8870	22	2660	500	6400	10	1	4400000	391	3.68	0.26	12	0.06	2410.00	33693.00	10960	20230405	-18.98	8590	20231103	3.38	10960	-18.98	20230405	8590	3.38	20231103	10960	-18.98	20230405	8590	3.38	20231103	0.73	N	012620	500	22 억		125140	N	N	0	N	00	N
141	20231205	130244	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	0	3	0.00	14110380	1589	18.18	8870	8900	8850	11550	6230	8890	8880.04	2.84	0	-5	9023	8956	8903	8836	8783	8990	8870	22	2660	500	6400	10	1	4400000	391	3.69	0.26	12	0.04	2410.00	33693.00	10960	20230405	-18.89	8590	20231103	3.49	10960	-18.89	20230405	8590	3.49	20231103	10960	-18.89	20230405	8590	3.49	20231103	0.73	N	012620	500	22 억		125140	N	N	0	N	00	N
142	20231205	120243	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	0	3	0.00	13941390	1570	17.97	8870	8890	8850	11550	6230	8890	8879.87	2.84	0	-5	9023	8956	8903	8836	8783	8990	8870	22	2660	500	6400	10	1	4400000	391	3.69	0.26	12	0.04	2410.00	33693.00	10960	20230405	-18.89	8590	20231103	3.49	10960	-18.89	20230405	8590	3.49	20231103	10960	-18.89	20230405	8590	3.49	20231103	0.73	N	012620	500	22 억		125140	N	N	0	N	00	N
143	20231205	110243	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	-10	5	-0.11	13079530	1473	16.86	8870	8890	8850	11550	6230	8890	8879.52	2.84	0	-5	9023	8956	8903	8836	8783	8990	8870	22	2660	500	6400	10	1	4400000	391	3.68	0.26	12	0.03	2410.00	33693.00	10960	20230405	-18.98	8590	20231103	3.38	10960	-18.98	20230405	8590	3.38	20231103	10960	-18.98	20230405	8590	3.38	20231103	0.73	N	012620	500	22 억		125140	N	N	0	N	00	N
144	20231205	100243	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	0	3	0.00	8827280	994	11.37	8870	8890	8850	11550	6230	8890	8880.56	2.84	0	-5	9023	8956	8903	8836	8783	8990	8870	22	2660	500	6400	10	1	4400000	391	3.69	0.26	12	0.02	2410.00	33693.00	10960	20230405	-18.89	8590	20231103	3.49	10960	-18.89	20230405	8590	3.49	20231103	10960	-18.89	20230405	8590	3.49	20231103	0.73	N	012620	500	22 억		125140	N	N	0	N	00	N
145	20231205	090241	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	0	3	0.00	470150	53	0.61	8870	8890	8870	11550	6230	8890	8870.75	2.84	0	-5	9023	8956	8903	8836	8783	8990	8870	22	2660	500	6400	10	1	4400000	391	3.69	0.26	12	0.00	2410.00	33693.00	10960	20230405	-18.89	8590	20231103	3.49	10960	-18.89	20230405	8590	3.49	20231103	10960	-18.89	20230405	8590	3.49	20231103	0.73	N	012620	500	22 억		125140	N	N	0	N	00	N
146	20231204	160243	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	-10	5	-0.11	77656030	8738	49.37	8870	8970	8850	11570	6230	8900	8887.16	2.85	0	-1414	9233	9066	8973	8806	8713	9020	8760	22	2670	500	6400	10	1	4400000	391	3.69	0.26	12	0.20	2410.00	33693.00	10960	20230405	-18.89	8590	20231103	3.49	10960	-18.89	20230405	8590	3.49	20231103	10960	-18.89	20230405	8590	3.49	20231103	0.73	N	012620	500	22 억		125441	N	N	0	N	00	N
147	20231204	150244	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	-30	5	-0.34	71812930	8081	45.66	8870	8970	8850	11570	6230	8900	8886.64	2.85	0	-1418	9233	9066	8973	8806	8713	9020	8760	22	2670	500	6400	10	1	4400000	390	3.68	0.26	12	0.18	2410.00	33693.00	10960	20230405	-19.07	8590	20231103	3.26	10960	-19.07	20230405	8590	3.26	20231103	10960	-19.07	20230405	8590	3.26	20231103	0.73	N	012620	500	22 억		125441	N	N	0	N	00	N
148	20231204	140242	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	-10	5	-0.11	52602870	5913	33.41	8870	8970	8860	11570	6230	8900	8896.14	2.85	0	-529	9233	9066	8973	8806	8713	9020	8760	22	2670	500	6400	10	1	4400000	391	3.69	0.26	12	0.13	2410.00	33693.00	10960	20230405	-18.89	8590	20231103	3.49	10960	-18.89	20230405	8590	3.49	20231103	10960	-18.89	20230405	8590	3.49	20231103	0.73	N	012620	500	22 억		125441	N	N	0	N	00	N
149	20231204	130241	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	10	2	0.11	51207540	5756	32.52	8870	8970	8860	11570	6230	8900	8896.38	2.85	0	-529	9233	9066	8973	8806	8713	9020	8760	22	2670	500	6400	10	1	4400000	392	3.70	0.26	12	0.13	2410.00	33693.00	10960	20230405	-18.70	8590	20231103	3.73	10960	-18.70	20230405	8590	3.73	20231103	10960	-18.70	20230405	8590	3.73	20231103	0.73	N	012620	500	22 억		125441	N	N	0	N	00	N
150	20231204	120242	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	0	3	0.00	41483410	4661	26.34	8870	8970	8860	11570	6230	8900	8900.11	2.85	0	-281	9233	9066	8973	8806	8713	9020	8760	22	2670	500	6400	10	1	4400000	392	3.69	0.26	12	0.11	2410.00	33693.00	10960	20230405	-18.80	8590	20231103	3.61	10960	-18.80	20230405	8590	3.61	20231103	10960	-18.80	20230405	8590	3.61	20231103	0.73	N	012620	500	22 억		125441	N	N	0	N	00	N
151	20231204	110242	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	10	2	0.11	37480870	4212	23.80	8870	8970	8860	11570	6230	8900	8898.59	2.85	0	-191	9233	9066	8973	8806	8713	9020	8760	22	2670	500	6400	10	1	4400000	392	3.70	0.26	12	0.10	2410.00	33693.00	10960	20230405	-18.70	8590	20231103	3.73	10960	-18.70	20230405	8590	3.73	20231103	10960	-18.70	20230405	8590	3.73	20231103	0.73	N	012620	500	22 억		125441	N	N	0	N	00	N
152	20231204	100242	57	100.00	KOSDAQ		금속	N	N	N	N		N	8940	40	2	0.45	26633670	2992	16.91	8870	8970	8860	11570	6230	8900	8901.63	2.85	0	-181	9233	9066	8973	8806	8713	9020	8760	22	2670	500	6400	10	1	4400000	393	3.71	0.27	12	0.07	2410.00	33693.00	10960	20230405	-18.43	8590	20231103	4.07	10960	-18.43	20230405	8590	4.07	20231103	10960	-18.43	20230405	8590	4.07	20231103	0.73	N	012620	500	22 억		125441	N	N	0	N	00	N
153	20231204	090241	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	10	2	0.11	11211250	1263	7.14	8870	8910	8860	11570	6230	8900	8876.68	2.85	0	-132	9233	9066	8973	8806	8713	9020	8760	22	2670	500	6400	10	1	4400000	392	3.70	0.26	12	0.03	2410.00	33693.00	10960	20230405	-18.70	8590	20231103	3.73	10960	-18.70	20230405	8590	3.73	20231103	10960	-18.70	20230405	8590	3.73	20231103	0.73	N	012620	500	22 억		125441	N	N	0	N	00	N
154	20231201	160242	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	-270	5	-2.94	158525470	17698	186.55	9140	9140	8880	11920	6420	9170	8957.25	2.85	0	-53	9256	9212	9146	9102	9036	9180	9070	22	2750	500	6600	10	1	4400000	392	3.69	0.26	12	0.40	2410.00	33693.00	10960	20230405	-18.80	8590	20231103	3.61	10960	-18.80	20230405	8590	3.61	20231103	10960	-18.80	20230405	8590	3.61	20231103	0.73	N	012620	500	22 억		125494	N	N	0	N	00	N
155	20231201	150242	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	-240	5	-2.62	152585600	17031	179.52	9140	9140	8880	11920	6420	9170	8959.29	2.85	0	-7	9256	9212	9146	9102	9036	9180	9070	22	2750	500	6600	10	1	4400000	393	3.71	0.27	12	0.39	2410.00	33693.00	10960	20230405	-18.52	8590	20231103	3.96	10960	-18.52	20230405	8590	3.96	20231103	10960	-18.52	20230405	8590	3.96	20231103	0.73	N	012620	500	22 억		125494	N	N	0	N	00	N
156	20231201	140242	57	100.00	KOSDAQ		금속	N	N	N	N		N	8940	-230	5	-2.51	147310490	16440	173.29	9140	9140	8880	11920	6420	9170	8960.49	2.85	0	11	9256	9212	9146	9102	9036	9180	9070	22	2750	500	6600	10	1	4400000	393	3.71	0.27	12	0.37	2410.00	33693.00	10960	20230405	-18.43	8590	20231103	4.07	10960	-18.43	20230405	8590	4.07	20231103	10960	-18.43	20230405	8590	4.07	20231103	0.73	N	012620	500	22 억		125494	N	N	0	N	00	N
157	20231201	130240	57	100.00	KOSDAQ		금속	N	N	N	N		N	8940	-230	5	-2.51	84571790	9395	99.03	9140	9140	8940	11920	6420	9170	9001.79	2.85	0	13	9256	9212	9146	9102	9036	9180	9070	22	2750	500	6600	10	1	4400000	393	3.71	0.27	12	0.21	2410.00	33693.00	10960	20230405	-18.43	8590	20231103	4.07	10960	-18.43	20230405	8590	4.07	20231103	10960	-18.43	20230405	8590	4.07	20231103	0.73	N	012620	500	22 억		125494	N	N	0	N	00	N
158	20231201	120243	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	-180	5	-1.96	63243900	7013	73.92	9140	9140	8980	11920	6420	9170	9018.09	2.85	0	15	9256	9212	9146	9102	9036	9180	9070	22	2750	500	6600	10	1	4400000	396	3.73	0.27	12	0.16	2410.00	33693.00	10960	20230405	-17.97	8590	20231103	4.66	10960	-17.97	20230405	8590	4.66	20231103	10960	-17.97	20230405	8590	4.66	20231103	0.73	N	012620	500	22 억		125494	N	N	0	N	00	N
159	20231201	110241	57	100.00	KOSDAQ		금속	N	N	N	N		N	8980	-190	5	-2.07	59302810	6575	69.31	9140	9140	8980	11920	6420	9170	9019.44	2.85	0	16	9256	9212	9146	9102	9036	9180	9070	22	2750	500	6600	10	1	4400000	395	3.73	0.27	12	0.15	2410.00	33693.00	10960	20230405	-18.07	8590	20231103	4.54	10960	-18.07	20230405	8590	4.54	20231103	10960	-18.07	20230405	8590	4.54	20231103	0.73	N	012620	500	22 억		125494	N	N	0	N	00	N
160	20231201	100242	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	-150	5	-1.64	25060370	2768	29.18	9140	9140	9010	11920	6420	9170	9053.60	2.85	0	16	9256	9212	9146	9102	9036	9180	9070	22	2750	500	6600	10	1	4400000	397	3.74	0.27	12	0.06	2410.00	33693.00	10960	20230405	-17.70	8590	20231103	5.01	10960	-17.70	20230405	8590	5.01	20231103	10960	-17.70	20230405	8590	5.01	20231103	0.73	N	012620	500	22 억		125494	N	N	0	N	00	N
161	20231201	090239	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	-30	5	-0.33	2010800	220	2.32	9140	9140	9140	11920	6420	9170	9140.00	2.85	0	0	9256	9212	9146	9102	9036	9180	9070	22	2750	500	6600	10	1	4400000	402	3.79	0.27	12	0.00	2410.00	33693.00	10960	20230405	-16.61	8590	20231103	6.40	10960	-16.61	20230405	8590	6.40	20231103	10960	-16.61	20230405	8590	6.40	20231103	0.73	N	012620	500	22 억		125494	N	N	0	N	00	N