KissMeData/054410/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	160609	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	10	2	0.20	34239560	6780	96.48	5040	5090	5030	6550	3530	5040	5050.08	1.45	108	111	5093	5066	5043	5016	4993	5080	5030	29	1510	500	3520	10	1	5726444	289	12.66	0.64	12	0.12	399.00	7906.00	7630	20230621	-33.81	4800	20231024	5.21	7630	-33.81	20230621	4800	5.21	20231024	7630	-33.81	20230621	4800	5.21	20231024	0.84	N	054410	500	28 억		82863	N	N	0	N	00	N
3	20231229	150606	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	10	2	0.20	34239560	6780	96.48	5040	5090	5030	6550	3530	5040	5050.08	1.45	108	111	5093	5066	5043	5016	4993	5080	5030	29	1510	500	3520	10	1	5726444	289	12.66	0.64	12	0.12	399.00	7906.00	7630	20230621	-33.81	4800	20231024	5.21	7630	-33.81	20230621	4800	5.21	20231024	7630	-33.81	20230621	4800	5.21	20231024	0.84	N	054410	500	28 억		82863	N	N	0	N	00	N
4	20231229	140607	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	10	2	0.20	34239560	6780	96.48	5040	5090	5030	6550	3530	5040	5050.08	1.45	108	111	5093	5066	5043	5016	4993	5080	5030	29	1510	500	3520	10	1	5726444	289	12.66	0.64	12	0.12	399.00	7906.00	7630	20230621	-33.81	4800	20231024	5.21	7630	-33.81	20230621	4800	5.21	20231024	7630	-33.81	20230621	4800	5.21	20231024	0.84	N	054410	500	28 억		82863	N	N	0	N	00	N
5	20231229	130606	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	10	2	0.20	34239560	6780	96.48	5040	5090	5030	6550	3530	5040	5050.08	1.45	108	111	5093	5066	5043	5016	4993	5080	5030	29	1510	500	3520	10	1	5726444	289	12.66	0.64	12	0.12	399.00	7906.00	7630	20230621	-33.81	4800	20231024	5.21	7630	-33.81	20230621	4800	5.21	20231024	7630	-33.81	20230621	4800	5.21	20231024	0.84	N	054410	500	28 억		82863	N	N	0	N	00	N
6	20231229	120607	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	10	2	0.20	34239560	6780	96.48	5040	5090	5030	6550	3530	5040	5050.08	1.45	108	111	5093	5066	5043	5016	4993	5080	5030	29	1510	500	3520	10	1	5726444	289	12.66	0.64	12	0.12	399.00	7906.00	7630	20230621	-33.81	4800	20231024	5.21	7630	-33.81	20230621	4800	5.21	20231024	7630	-33.81	20230621	4800	5.21	20231024	0.84	N	054410	500	28 억		82863	N	N	0	N	00	N
7	20231229	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	10	2	0.20	34239560	6780	96.48	5040	5090	5030	6550	3530	5040	5050.08	1.45	108	111	5093	5066	5043	5016	4993	5080	5030	29	1510	500	3520	10	1	5726444	289	12.66	0.64	12	0.12	399.00	7906.00	7630	20230621	-33.81	4800	20231024	5.21	7630	-33.81	20230621	4800	5.21	20231024	7630	-33.81	20230621	4800	5.21	20231024	0.84	N	054410	500	28 억		82863	N	N	0	N	00	N
8	20231229	100547	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	10	2	0.20	34239560	6780	96.48	5040	5090	5030	6550	3530	5040	5050.08	1.45	108	111	5093	5066	5043	5016	4993	5080	5030	29	1510	500	3520	10	1	5726444	289	12.66	0.64	12	0.12	399.00	7906.00	7630	20230621	-33.81	4800	20231024	5.21	7630	-33.81	20230621	4800	5.21	20231024	7630	-33.81	20230621	4800	5.21	20231024	0.84	N	054410	500	28 억		82863	N	N	0	N	00	N
9	20231229	090547	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	10	2	0.20	34239560	6780	96.48	5040	5090	5030	6550	3530	5040	5050.08	1.45	108	111	5093	5066	5043	5016	4993	5080	5030	29	1510	500	3520	10	1	5726444	289	12.66	0.64	12	0.12	399.00	7906.00	7630	20230621	-33.81	4800	20231024	5.21	7630	-33.81	20230621	4800	5.21	20231024	7630	-33.81	20230621	4800	5.21	20231024	0.84	N	054410	500	28 억		82863	N	N	0	N	00	N
10	20231228	160541	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	10	2	0.20	34239560	6780	96.48	5040	5090	5030	6550	3530	5040	5050.08	1.45	0	111	5093	5066	5043	5016	4993	5080	5030	29	1510	500	3520	10	1	5726444	289	12.66	0.64	12	0.12	399.00	7906.00	7630	20230621	-33.81	4800	20231024	5.21	7630	-33.81	20230621	4800	5.21	20231024	7630	-33.81	20230621	4800	5.21	20231024	0.84	N	054410	500	28 억		82755	N	N	0	N	00	N
11	20231228	150547	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	0	3	0.00	34093090	6751	96.07	5040	5090	5030	6550	3530	5040	5050.08	1.45	0	111	5093	5066	5043	5016	4993	5080	5030	29	1510	500	3520	10	1	5726444	289	12.63	0.64	12	0.12	399.00	7906.00	7630	20230621	-33.94	4800	20231024	5.00	7630	-33.94	20230621	4800	5.00	20231024	7630	-33.94	20230621	4800	5.00	20231024	0.84	N	054410	500	28 억		82755	N	N	0	N	00	N
12	20231228	140541	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	40	2	0.79	18869450	3733	53.12	5040	5090	5040	6550	3530	5040	5054.77	1.45	0	67	5093	5066	5043	5016	4993	5080	5030	29	1510	500	3520	10	1	5726444	291	12.73	0.64	12	0.07	399.00	7906.00	7630	20230621	-33.42	4800	20231024	5.83	7630	-33.42	20230621	4800	5.83	20231024	7630	-33.42	20230621	4800	5.83	20231024	0.84	N	054410	500	28 억		82755	N	N	0	N	00	N
13	20231228	130542	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	40	2	0.79	18869450	3733	53.12	5040	5090	5040	6550	3530	5040	5054.77	1.45	0	67	5093	5066	5043	5016	4993	5080	5030	29	1510	500	3520	10	1	5726444	291	12.73	0.64	12	0.07	399.00	7906.00	7630	20230621	-33.42	4800	20231024	5.83	7630	-33.42	20230621	4800	5.83	20231024	7630	-33.42	20230621	4800	5.83	20231024	0.84	N	054410	500	28 억		82755	N	N	0	N	00	N
14	20231228	120543	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	40	2	0.79	12288690	2436	34.67	5040	5090	5040	6550	3530	5040	5044.62	1.45	0	67	5093	5066	5043	5016	4993	5080	5030	29	1510	500	3520	10	1	5726444	291	12.73	0.64	12	0.04	399.00	7906.00	7630	20230621	-33.42	4800	20231024	5.83	7630	-33.42	20230621	4800	5.83	20231024	7630	-33.42	20230621	4800	5.83	20231024	0.84	N	054410	500	28 억		82755	N	N	0	N	00	N
15	20231228	110543	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	40	2	0.79	11730480	2326	33.10	5040	5090	5040	6550	3530	5040	5043.20	1.45	0	67	5093	5066	5043	5016	4993	5080	5030	29	1510	500	3520	10	1	5726444	291	12.73	0.64	12	0.04	399.00	7906.00	7630	20230621	-33.42	4800	20231024	5.83	7630	-33.42	20230621	4800	5.83	20231024	7630	-33.42	20230621	4800	5.83	20231024	0.84	N	054410	500	28 억		82755	N	N	0	N	00	N
16	20231228	100541	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	0	3	0.00	11669630	2314	32.93	5040	5090	5040	6550	3530	5040	5043.06	1.45	0	66	5093	5066	5043	5016	4993	5080	5030	29	1510	500	3520	10	1	5726444	289	12.63	0.64	12	0.04	399.00	7906.00	7630	20230621	-33.94	4800	20231024	5.00	7630	-33.94	20230621	4800	5.00	20231024	7630	-33.94	20230621	4800	5.00	20231024	0.84	N	054410	500	28 억		82755	N	N	0	N	00	N
17	20231228	090541	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	0	3	0.00	8245440	1636	23.28	5040	5040	5040	6550	3530	5040	5040.00	1.45	0	1	5093	5066	5043	5016	4993	5080	5030	29	1510	500	3520	10	1	5726444	289	12.63	0.64	12	0.03	399.00	7906.00	7630	20230621	-33.94	4800	20231024	5.00	7630	-33.94	20230621	4800	5.00	20231024	7630	-33.94	20230621	4800	5.00	20231024	0.84	N	054410	500	28 억		82755	N	N	0	N	00	N
18	20231227	160538	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-30	5	-0.59	35447120	7027	124.79	5020	5070	5020	6590	3550	5070	5044.42	1.46	0	-586	5196	5132	5096	5032	4996	5115	5015	29	1520	500	3540	10	1	5726444	289	12.63	0.64	12	0.12	399.00	7906.00	7630	20230621	-33.94	4800	20231024	5.00	7630	-33.94	20230621	4800	5.00	20231024	7630	-33.94	20230621	4800	5.00	20231024	0.83	N	054410	500	28 억		83341	N	N	0	N	00	N
19	20231227	150546	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-20	5	-0.39	27421970	5435	96.52	5020	5070	5020	6590	3550	5070	5045.44	1.46	0	-584	5196	5132	5096	5032	4996	5115	5015	29	1520	500	3540	10	1	5726444	289	12.66	0.64	12	0.09	399.00	7906.00	7630	20230621	-33.81	4800	20231024	5.21	7630	-33.81	20230621	4800	5.21	20231024	7630	-33.81	20230621	4800	5.21	20231024	0.83	N	054410	500	28 억		83341	N	N	0	N	00	N
20	20231227	140543	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-10	5	-0.20	25088440	4973	88.31	5020	5070	5020	6590	3550	5070	5044.93	1.46	0	-584	5196	5132	5096	5032	4996	5115	5015	29	1520	500	3540	10	1	5726444	290	12.68	0.64	12	0.09	399.00	7906.00	7630	20230621	-33.68	4800	20231024	5.42	7630	-33.68	20230621	4800	5.42	20231024	7630	-33.68	20230621	4800	5.42	20231024	0.83	N	054410	500	28 억		83341	N	N	0	N	00	N
21	20231227	130539	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-10	5	-0.20	24052590	4768	84.67	5020	5070	5020	6590	3550	5070	5044.59	1.46	0	-584	5196	5132	5096	5032	4996	5115	5015	29	1520	500	3540	10	1	5726444	290	12.68	0.64	12	0.08	399.00	7906.00	7630	20230621	-33.68	4800	20231024	5.42	7630	-33.68	20230621	4800	5.42	20231024	7630	-33.68	20230621	4800	5.42	20231024	0.83	N	054410	500	28 억		83341	N	N	0	N	00	N
22	20231227	120539	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	0	3	0.00	23071010	4574	81.23	5020	5070	5020	6590	3550	5070	5043.95	1.46	0	-584	5196	5132	5096	5032	4996	5115	5015	29	1520	500	3540	10	1	5726444	290	12.71	0.64	12	0.08	399.00	7906.00	7630	20230621	-33.55	4800	20231024	5.62	7630	-33.55	20230621	4800	5.62	20231024	7630	-33.55	20230621	4800	5.62	20231024	0.83	N	054410	500	28 억		83341	N	N	0	N	00	N
23	20231227	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-30	5	-0.59	20877210	4139	73.50	5020	5070	5020	6590	3550	5070	5044.02	1.46	0	-584	5196	5132	5096	5032	4996	5115	5015	29	1520	500	3540	10	1	5726444	289	12.63	0.64	12	0.07	399.00	7906.00	7630	20230621	-33.94	4800	20231024	5.00	7630	-33.94	20230621	4800	5.00	20231024	7630	-33.94	20230621	4800	5.00	20231024	0.83	N	054410	500	28 억		83341	N	N	0	N	00	N
24	20231227	100543	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-30	5	-0.59	14240690	2822	50.12	5020	5070	5020	6590	3550	5070	5046.31	1.46	0	-584	5196	5132	5096	5032	4996	5115	5015	29	1520	500	3540	10	1	5726444	289	12.63	0.64	12	0.05	399.00	7906.00	7630	20230621	-33.94	4800	20231024	5.00	7630	-33.94	20230621	4800	5.00	20231024	7630	-33.94	20230621	4800	5.00	20231024	0.83	N	054410	500	28 억		83341	N	N	0	N	00	N
25	20231227	090544	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	0	3	0.00	2528990	503	8.93	5020	5070	5020	6590	3550	5070	5027.81	1.46	0	-9	5196	5132	5096	5032	4996	5115	5015	29	1520	500	3540	10	1	5726444	290	12.71	0.64	12	0.01	399.00	7906.00	7630	20230621	-33.55	4800	20231024	5.62	7630	-33.55	20230621	4800	5.62	20231024	7630	-33.55	20230621	4800	5.62	20231024	0.83	N	054410	500	28 억		83341	N	N	0	N	00	N
26	20231226	160544	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-20	5	-0.39	28555280	5622	34.69	5090	5160	5060	6610	3570	5090	5079.21	1.47	0	-837	5183	5136	5103	5056	5023	5120	5040	29	1520	500	3560	10	1	5726444	290	12.71	0.64	12	0.10	399.00	7906.00	7630	20230621	-33.55	4800	20231024	5.62	7630	-33.55	20230621	4800	5.62	20231024	7630	-33.55	20230621	4800	5.62	20231024	0.84	N	054410	500	28 억		84176	N	N	0	N	00	N
27	20231226	150541	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	0	3	0.00	26841380	5285	32.61	5090	5160	5060	6610	3570	5090	5078.79	1.47	0	-610	5183	5136	5103	5056	5023	5120	5040	29	1520	500	3560	10	1	5726444	291	12.76	0.64	12	0.09	399.00	7906.00	7630	20230621	-33.29	4800	20231024	6.04	7630	-33.29	20230621	4800	6.04	20231024	7630	-33.29	20230621	4800	6.04	20231024	0.84	N	054410	500	28 억		84176	N	N	0	N	00	N
28	20231226	140543	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	0	3	0.00	25572070	5035	31.07	5090	5160	5060	6610	3570	5090	5078.86	1.47	0	-613	5183	5136	5103	5056	5023	5120	5040	29	1520	500	3560	10	1	5726444	291	12.76	0.64	12	0.09	399.00	7906.00	7630	20230621	-33.29	4800	20231024	6.04	7630	-33.29	20230621	4800	6.04	20231024	7630	-33.29	20230621	4800	6.04	20231024	0.84	N	054410	500	28 억		84176	N	N	0	N	00	N
29	20231226	130543	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-20	5	-0.39	19244160	3787	23.37	5090	5160	5060	6610	3570	5090	5081.64	1.47	0	-613	5183	5136	5103	5056	5023	5120	5040	29	1520	500	3560	10	1	5726444	290	12.71	0.64	12	0.07	399.00	7906.00	7630	20230621	-33.55	4800	20231024	5.62	7630	-33.55	20230621	4800	5.62	20231024	7630	-33.55	20230621	4800	5.62	20231024	0.84	N	054410	500	28 억		84176	N	N	0	N	00	N
30	20231226	120541	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-20	5	-0.39	18352870	3611	22.28	5090	5160	5060	6610	3570	5090	5082.49	1.47	0	-613	5183	5136	5103	5056	5023	5120	5040	29	1520	500	3560	10	1	5726444	290	12.71	0.64	12	0.06	399.00	7906.00	7630	20230621	-33.55	4800	20231024	5.62	7630	-33.55	20230621	4800	5.62	20231024	7630	-33.55	20230621	4800	5.62	20231024	0.84	N	054410	500	28 억		84176	N	N	0	N	00	N
31	20231226	110545	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-20	5	-0.39	16864750	3317	20.47	5090	5160	5060	6610	3570	5090	5084.34	1.47	0	-613	5183	5136	5103	5056	5023	5120	5040	29	1520	500	3560	10	1	5726444	290	12.71	0.64	12	0.06	399.00	7906.00	7630	20230621	-33.55	4800	20231024	5.62	7630	-33.55	20230621	4800	5.62	20231024	7630	-33.55	20230621	4800	5.62	20231024	0.84	N	054410	500	28 억		84176	N	N	0	N	00	N
32	20231226	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	10	2	0.20	11635790	2286	14.11	5090	5160	5060	6610	3570	5090	5090.02	1.47	0	-353	5183	5136	5103	5056	5023	5120	5040	29	1520	500	3560	10	1	5726444	292	12.78	0.65	12	0.04	399.00	7906.00	7630	20230621	-33.16	4800	20231024	6.25	7630	-33.16	20230621	4800	6.25	20231024	7630	-33.16	20230621	4800	6.25	20231024	0.84	N	054410	500	28 억		84176	N	N	0	N	00	N
33	20231226	090543	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	0	3	0.00	3695100	726	4.48	5090	5090	5060	6610	3570	5090	5089.67	1.47	0	-2	5183	5136	5103	5056	5023	5120	5040	29	1520	500	3560	10	1	5726444	291	12.76	0.64	12	0.01	399.00	7906.00	7630	20230621	-33.29	4800	20231024	6.04	7630	-33.29	20230621	4800	6.04	20231024	7630	-33.29	20230621	4800	6.04	20231024	0.84	N	054410	500	28 억		84176	N	N	0	N	00	N
34	20231222	160535	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	-60	5	-1.17	82511360	16187	173.61	5150	5150	5070	6690	3610	5150	5097.38	1.49	0	-983	5210	5180	5120	5090	5030	5195	5105	29	1540	500	3600	10	1	5726444	291	12.76	0.64	12	0.28	399.00	7906.00	7630	20230621	-33.29	4800	20231024	6.04	7630	-33.29	20230621	4800	6.04	20231024	7630	-33.29	20230621	4800	6.04	20231024	0.83	N	054410	500	28 억		85159	N	N	0	N	00	N
35	20231222	150534	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-70	5	-1.36	63000160	12351	132.46	5150	5150	5070	6690	3610	5150	5100.81	1.49	0	-189	5210	5180	5120	5090	5030	5195	5105	29	1540	500	3600	10	1	5726444	291	12.73	0.64	12	0.22	399.00	7906.00	7630	20230621	-33.42	4800	20231024	5.83	7630	-33.42	20230621	4800	5.83	20231024	7630	-33.42	20230621	4800	5.83	20231024	0.83	N	054410	500	28 억		85159	N	N	0	N	00	N
36	20231222	140530	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	-60	5	-1.17	49918280	9775	104.84	5150	5150	5090	6690	3610	5150	5106.73	1.49	0	-135	5210	5180	5120	5090	5030	5195	5105	29	1540	500	3600	10	1	5726444	291	12.76	0.64	12	0.17	399.00	7906.00	7630	20230621	-33.29	4800	20231024	6.04	7630	-33.29	20230621	4800	6.04	20231024	7630	-33.29	20230621	4800	6.04	20231024	0.83	N	054410	500	28 억		85159	N	N	0	N	00	N
37	20231222	130531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-50	5	-0.97	41804430	8181	87.74	5150	5150	5090	6690	3610	5150	5109.94	1.49	0	-131	5210	5180	5120	5090	5030	5195	5105	29	1540	500	3600	10	1	5726444	292	12.78	0.65	12	0.14	399.00	7906.00	7630	20230621	-33.16	4800	20231024	6.25	7630	-33.16	20230621	4800	6.25	20231024	7630	-33.16	20230621	4800	6.25	20231024	0.83	N	054410	500	28 억		85159	N	N	0	N	00	N
38	20231222	120531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-20	5	-0.39	19834390	3872	41.53	5150	5150	5100	6690	3610	5150	5122.52	1.49	0	-131	5210	5180	5120	5090	5030	5195	5105	29	1540	500	3600	10	1	5726444	294	12.86	0.65	12	0.07	399.00	7906.00	7630	20230621	-32.77	4800	20231024	6.88	7630	-32.77	20230621	4800	6.88	20231024	7630	-32.77	20230621	4800	6.88	20231024	0.83	N	054410	500	28 억		85159	N	N	0	N	00	N
39	20231222	110533	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	-10	5	-0.19	19393210	3786	40.60	5150	5150	5100	6690	3610	5150	5122.35	1.49	0	-125	5210	5180	5120	5090	5030	5195	5105	29	1540	500	3600	10	1	5726444	294	12.88	0.65	12	0.07	399.00	7906.00	7630	20230621	-32.63	4800	20231024	7.08	7630	-32.63	20230621	4800	7.08	20231024	7630	-32.63	20230621	4800	7.08	20231024	0.83	N	054410	500	28 억		85159	N	N	0	N	00	N
40	20231222	100530	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-20	5	-0.39	16958190	3309	35.49	5150	5150	5100	6690	3610	5150	5124.87	1.49	0	-54	5210	5180	5120	5090	5030	5195	5105	29	1540	500	3600	10	1	5726444	294	12.86	0.65	12	0.06	399.00	7906.00	7630	20230621	-32.77	4800	20231024	6.88	7630	-32.77	20230621	4800	6.88	20231024	7630	-32.77	20230621	4800	6.88	20231024	0.83	N	054410	500	28 억		85159	N	N	0	N	00	N
41	20231222	090531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-50	5	-0.97	2595200	504	5.41	5150	5150	5100	6690	3610	5150	5149.21	1.49	0	0	5210	5180	5120	5090	5030	5195	5105	29	1540	500	3600	10	1	5726444	292	12.78	0.65	12	0.01	399.00	7906.00	7630	20230621	-33.16	4800	20231024	6.25	7630	-33.16	20230621	4800	6.25	20231024	7630	-33.16	20230621	4800	6.25	20231024	0.83	N	054410	500	28 억		85159	N	N	0	N	00	N
42	20231221	160529	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	20	2	0.39	47467450	9324	98.17	5130	5150	5060	6660	3600	5130	5090.88	1.51	0	-1103	5183	5156	5103	5076	5023	5170	5090	29	1530	500	3590	10	1	5726444	295	12.91	0.65	12	0.16	399.00	7906.00	7630	20230621	-32.50	4800	20231024	7.29	7630	-32.50	20230621	4800	7.29	20231024	7630	-32.50	20230621	4800	7.29	20231024	0.83	N	054410	500	28 억		86250	N	N	0	N	00	N
43	20231221	150530	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-70	5	-1.36	34789120	6834	71.95	5130	5130	5060	6660	3600	5130	5090.59	1.51	0	-817	5183	5156	5103	5076	5023	5170	5090	29	1530	500	3590	10	1	5726444	290	12.68	0.64	12	0.12	399.00	7906.00	7630	20230621	-33.68	4800	20231024	5.42	7630	-33.68	20230621	4800	5.42	20231024	7630	-33.68	20230621	4800	5.42	20231024	0.83	N	054410	500	28 억		86250	N	N	0	N	00	N
44	20231221	140529	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-10	5	-0.19	33209990	6523	68.68	5130	5130	5060	6660	3600	5130	5091.21	1.51	0	-792	5183	5156	5103	5076	5023	5170	5090	29	1530	500	3590	10	1	5726444	293	12.83	0.65	12	0.11	399.00	7906.00	7630	20230621	-32.90	4800	20231024	6.67	7630	-32.90	20230621	4800	6.67	20231024	7630	-32.90	20230621	4800	6.67	20231024	0.83	N	054410	500	28 억		86250	N	N	0	N	00	N
45	20231221	130529	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-10	5	-0.19	29081880	5710	60.12	5130	5130	5060	6660	3600	5130	5093.15	1.51	0	-737	5183	5156	5103	5076	5023	5170	5090	29	1530	500	3590	10	1	5726444	293	12.83	0.65	12	0.10	399.00	7906.00	7630	20230621	-32.90	4800	20231024	6.67	7630	-32.90	20230621	4800	6.67	20231024	7630	-32.90	20230621	4800	6.67	20231024	0.83	N	054410	500	28 억		86250	N	N	0	N	00	N
46	20231221	120532	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-20	5	-0.39	27218250	5346	56.29	5130	5130	5060	6660	3600	5130	5091.33	1.51	0	-424	5183	5156	5103	5076	5023	5170	5090	29	1530	500	3590	10	1	5726444	293	12.81	0.65	12	0.09	399.00	7906.00	7630	20230621	-33.03	4800	20231024	6.46	7630	-33.03	20230621	4800	6.46	20231024	7630	-33.03	20230621	4800	6.46	20231024	0.83	N	054410	500	28 억		86250	N	N	0	N	00	N
47	20231221	110531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-20	5	-0.39	24608280	4832	50.87	5130	5130	5070	6660	3600	5130	5092.77	1.51	0	-391	5183	5156	5103	5076	5023	5170	5090	29	1530	500	3590	10	1	5726444	293	12.81	0.65	12	0.08	399.00	7906.00	7630	20230621	-33.03	4800	20231024	6.46	7630	-33.03	20230621	4800	6.46	20231024	7630	-33.03	20230621	4800	6.46	20231024	0.83	N	054410	500	28 억		86250	N	N	0	N	00	N
48	20231221	100529	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	-40	5	-0.78	13654040	2673	28.14	5130	5130	5070	6660	3600	5130	5108.13	1.51	0	-63	5183	5156	5103	5076	5023	5170	5090	29	1530	500	3590	10	1	5726444	291	12.76	0.64	12	0.05	399.00	7906.00	7630	20230621	-33.29	4800	20231024	6.04	7630	-33.29	20230621	4800	6.04	20231024	7630	-33.29	20230621	4800	6.04	20231024	0.83	N	054410	500	28 억		86250	N	N	0	N	00	N
49	20231221	090530	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-30	5	-0.58	9679370	1892	19.92	5130	5130	5070	6660	3600	5130	5115.95	1.51	0	-28	5183	5156	5103	5076	5023	5170	5090	29	1530	500	3590	10	1	5726444	292	12.78	0.65	12	0.03	399.00	7906.00	7630	20230621	-33.16	4800	20231024	6.25	7630	-33.16	20230621	4800	6.25	20231024	7630	-33.16	20230621	4800	6.25	20231024	0.83	N	054410	500	28 억		86250	N	N	0	N	00	N
50	20231220	160530	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	30	2	0.59	48184880	9498	216.90	5100	5130	5050	6630	3570	5100	5073.04	1.51	0	-267	5166	5132	5086	5052	5006	5140	5060	29	1530	500	3570	10	1	5726444	294	12.86	0.65	12	0.17	399.00	7906.00	7630	20230621	-32.77	4800	20231024	6.88	7630	-32.77	20230621	4800	6.88	20231024	7630	-32.77	20230621	4800	6.88	20231024	0.81	N	054410	500	28 억		86502	N	N	0	N	00	N
51	20231220	150559	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	-10	5	-0.20	45463210	8966	204.75	5100	5100	5050	6630	3570	5100	5070.62	1.51	0	-235	5166	5132	5086	5052	5006	5140	5060	29	1530	500	3570	10	1	5726444	291	12.76	0.64	12	0.16	399.00	7906.00	7630	20230621	-33.29	4800	20231024	6.04	7630	-33.29	20230621	4800	6.04	20231024	7630	-33.29	20230621	4800	6.04	20231024	0.81	N	054410	500	28 억		86502	N	N	0	N	00	N
52	20231220	140606	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	-10	5	-0.20	44649890	8806	201.10	5100	5100	5050	6630	3570	5100	5070.39	1.51	0	-228	5166	5132	5086	5052	5006	5140	5060	29	1530	500	3570	10	1	5726444	291	12.76	0.64	12	0.15	399.00	7906.00	7630	20230621	-33.29	4800	20231024	6.04	7630	-33.29	20230621	4800	6.04	20231024	7630	-33.29	20230621	4800	6.04	20231024	0.81	N	054410	500	28 억		86502	N	N	0	N	00	N
53	20231220	130601	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	0	3	0.00	43033830	8488	193.83	5100	5100	5050	6630	3570	5100	5069.96	1.51	0	-228	5166	5132	5086	5052	5006	5140	5060	29	1530	500	3570	10	1	5726444	292	12.78	0.65	12	0.15	399.00	7906.00	7630	20230621	-33.16	4800	20231024	6.25	7630	-33.16	20230621	4800	6.25	20231024	7630	-33.16	20230621	4800	6.25	20231024	0.81	N	054410	500	28 억		86502	N	N	0	N	00	N
54	20231220	120527	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	0	3	0.00	42437460	8371	191.16	5100	5100	5050	6630	3570	5100	5069.58	1.51	0	-170	5166	5132	5086	5052	5006	5140	5060	29	1530	500	3570	10	1	5726444	292	12.78	0.65	12	0.15	399.00	7906.00	7630	20230621	-33.16	4800	20231024	6.25	7630	-33.16	20230621	4800	6.25	20231024	7630	-33.16	20230621	4800	6.25	20231024	0.81	N	054410	500	28 억		86502	N	N	0	N	00	N
55	20231220	110530	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-20	5	-0.39	27096460	5340	121.95	5100	5100	5050	6630	3570	5100	5074.24	1.51	0	-94	5166	5132	5086	5052	5006	5140	5060	29	1530	500	3570	10	1	5726444	291	12.73	0.64	12	0.09	399.00	7906.00	7630	20230621	-33.42	4800	20231024	5.83	7630	-33.42	20230621	4800	5.83	20231024	7630	-33.42	20230621	4800	5.83	20231024	0.81	N	054410	500	28 억		86502	N	N	0	N	00	N
56	20231220	100530	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-30	5	-0.59	17441970	3436	78.47	5100	5100	5050	6630	3570	5100	5076.24	1.51	0	9	5166	5132	5086	5052	5006	5140	5060	29	1530	500	3570	10	1	5726444	290	12.71	0.64	12	0.06	399.00	7906.00	7630	20230621	-33.55	4800	20231024	5.62	7630	-33.55	20230621	4800	5.62	20231024	7630	-33.55	20230621	4800	5.62	20231024	0.81	N	054410	500	28 억		86502	N	N	0	N	00	N
57	20231220	090528	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	0	3	0.00	6823800	1338	30.55	5100	5100	5100	6630	3570	5100	5100.00	1.51	0	0	5166	5132	5086	5052	5006	5140	5060	29	1530	500	3570	10	1	5726444	292	12.78	0.65	12	0.02	399.00	7906.00	7630	20230621	-33.16	4800	20231024	6.25	7630	-33.16	20230621	4800	6.25	20231024	7630	-33.16	20230621	4800	6.25	20231024	0.81	N	054410	500	28 억		86502	N	N	0	N	00	N
58	20231219	160529	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	0	3	0.00	22231870	4379	34.06	5100	5120	5040	6630	3570	5100	5076.93	1.51	0	-199	5160	5130	5070	5040	4980	5145	5055	29	1530	500	3570	10	1	5726444	292	12.78	0.65	12	0.08	399.00	7906.00	7630	20230621	-33.16	4800	20231024	6.25	7630	-33.16	20230621	4800	6.25	20231024	7630	-33.16	20230621	4800	6.25	20231024	0.84	N	054410	500	28 억		86722	N	N	0	N	00	N
59	20231219	150530	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	0	3	0.00	21533450	4242	33.00	5100	5120	5040	6630	3570	5100	5076.25	1.51	0	-199	5160	5130	5070	5040	4980	5145	5055	29	1530	500	3570	10	1	5726444	292	12.78	0.65	12	0.07	399.00	7906.00	7630	20230621	-33.16	4800	20231024	6.25	7630	-33.16	20230621	4800	6.25	20231024	7630	-33.16	20230621	4800	6.25	20231024	0.84	N	054410	500	28 억		86722	N	N	0	N	00	N
60	20231219	140528	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	0	3	0.00	21253350	4187	32.57	5100	5120	5040	6630	3570	5100	5076.03	1.51	0	-199	5160	5130	5070	5040	4980	5145	5055	29	1530	500	3570	10	1	5726444	292	12.78	0.65	12	0.07	399.00	7906.00	7630	20230621	-33.16	4800	20231024	6.25	7630	-33.16	20230621	4800	6.25	20231024	7630	-33.16	20230621	4800	6.25	20231024	0.84	N	054410	500	28 억		86722	N	N	0	N	00	N
61	20231219	130531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	-10	5	-0.20	11860550	2334	18.15	5100	5120	5060	6630	3570	5100	5081.64	1.51	0	-198	5160	5130	5070	5040	4980	5145	5055	29	1530	500	3570	10	1	5726444	291	12.76	0.64	12	0.04	399.00	7906.00	7630	20230621	-33.29	4800	20231024	6.04	7630	-33.29	20230621	4800	6.04	20231024	7630	-33.29	20230621	4800	6.04	20231024	0.84	N	054410	500	28 억		86722	N	N	0	N	00	N
62	20231219	120532	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-30	5	-0.59	9533420	1875	14.58	5100	5120	5070	6630	3570	5100	5084.49	1.51	0	-197	5160	5130	5070	5040	4980	5145	5055	29	1530	500	3570	10	1	5726444	290	12.71	0.64	12	0.03	399.00	7906.00	7630	20230621	-33.55	4800	20231024	5.62	7630	-33.55	20230621	4800	5.62	20231024	7630	-33.55	20230621	4800	5.62	20231024	0.84	N	054410	500	28 억		86722	N	N	0	N	00	N
63	20231219	110531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-30	5	-0.59	6090610	1196	9.30	5100	5120	5070	6630	3570	5100	5092.48	1.51	0	-197	5160	5130	5070	5040	4980	5145	5055	29	1530	500	3570	10	1	5726444	290	12.71	0.64	12	0.02	399.00	7906.00	7630	20230621	-33.55	4800	20231024	5.62	7630	-33.55	20230621	4800	5.62	20231024	7630	-33.55	20230621	4800	5.62	20231024	0.84	N	054410	500	28 억		86722	N	N	0	N	00	N
64	20231219	100528	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-20	5	-0.39	6080450	1194	9.29	5100	5120	5080	6630	3570	5100	5092.50	1.51	0	-197	5160	5130	5070	5040	4980	5145	5055	29	1530	500	3570	10	1	5726444	291	12.73	0.64	12	0.02	399.00	7906.00	7630	20230621	-33.42	4800	20231024	5.83	7630	-33.42	20230621	4800	5.83	20231024	7630	-33.42	20230621	4800	5.83	20231024	0.84	N	054410	500	28 억		86722	N	N	0	N	00	N
65	20231219	090528	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-20	5	-0.39	3354620	658	5.12	5100	5100	5080	6630	3570	5100	5098.21	1.51	0	21	5160	5130	5070	5040	4980	5145	5055	29	1530	500	3570	10	1	5726444	291	12.73	0.64	12	0.01	399.00	7906.00	7630	20230621	-33.42	4800	20231024	5.83	7630	-33.42	20230621	4800	5.83	20231024	7630	-33.42	20230621	4800	5.83	20231024	0.84	N	054410	500	28 억		86722	N	N	0	N	00	N
66	20231218	160527	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	70	2	1.39	64731690	12856	51.80	5030	5100	5010	6530	3530	5030	5034.73	1.51	0	64	5110	5070	5040	5000	4970	5090	5020	29	1500	500	3520	10	1	5726444	292	12.78	0.65	12	0.22	399.00	7906.00	7630	20230621	-33.16	4800	20231024	6.25	7630	-33.16	20230621	4800	6.25	20231024	7630	-33.16	20230621	4800	6.25	20231024	0.84	N	054410	500	28 억		86658	N	N	0	N	00	N
67	20231218	150528	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	50	2	0.99	63359810	12587	50.71	5030	5080	5010	6530	3530	5030	5033.75	1.51	0	174	5110	5070	5040	5000	4970	5090	5020	29	1500	500	3520	10	1	5726444	291	12.73	0.64	12	0.22	399.00	7906.00	7630	20230621	-33.42	4800	20231024	5.83	7630	-33.42	20230621	4800	5.83	20231024	7630	-33.42	20230621	4800	5.83	20231024	0.84	N	054410	500	28 억		86658	N	N	0	N	00	N
68	20231218	140526	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	50	2	0.99	61189700	12159	48.99	5030	5080	5010	6530	3530	5030	5032.46	1.51	0	176	5110	5070	5040	5000	4970	5090	5020	29	1500	500	3520	10	1	5726444	291	12.73	0.64	12	0.21	399.00	7906.00	7630	20230621	-33.42	4800	20231024	5.83	7630	-33.42	20230621	4800	5.83	20231024	7630	-33.42	20230621	4800	5.83	20231024	0.84	N	054410	500	28 억		86658	N	N	0	N	00	N
69	20231218	130526	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	10	2	0.20	57191230	11367	45.80	5030	5080	5010	6530	3530	5030	5031.34	1.51	0	178	5110	5070	5040	5000	4970	5090	5020	29	1500	500	3520	10	1	5726444	289	12.63	0.64	12	0.20	399.00	7906.00	7630	20230621	-33.94	4800	20231024	5.00	7630	-33.94	20230621	4800	5.00	20231024	7630	-33.94	20230621	4800	5.00	20231024	0.84	N	054410	500	28 억		86658	N	N	0	N	00	N
70	20231218	120523	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	0	3	0.00	35050290	6959	28.04	5030	5080	5020	6530	3530	5030	5036.68	1.51	0	175	5110	5070	5040	5000	4970	5090	5020	29	1500	500	3520	10	1	5726444	288	12.61	0.64	12	0.12	399.00	7906.00	7630	20230621	-34.08	4800	20231024	4.79	7630	-34.08	20230621	4800	4.79	20231024	7630	-34.08	20230621	4800	4.79	20231024	0.84	N	054410	500	28 억		86658	N	N	0	N	00	N
71	20231218	110525	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	50	2	0.99	29004610	5759	23.20	5030	5080	5020	6530	3530	5030	5036.40	1.51	0	171	5110	5070	5040	5000	4970	5090	5020	29	1500	500	3520	10	1	5726444	291	12.73	0.64	12	0.10	399.00	7906.00	7630	20230621	-33.42	4800	20231024	5.83	7630	-33.42	20230621	4800	5.83	20231024	7630	-33.42	20230621	4800	5.83	20231024	0.84	N	054410	500	28 억		86658	N	N	0	N	00	N
72	20231218	100525	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	50	2	0.99	20859620	4144	16.70	5030	5080	5020	6530	3530	5030	5033.69	1.51	0	171	5110	5070	5040	5000	4970	5090	5020	29	1500	500	3520	10	1	5726444	291	12.73	0.64	12	0.07	399.00	7906.00	7630	20230621	-33.42	4800	20231024	5.83	7630	-33.42	20230621	4800	5.83	20231024	7630	-33.42	20230621	4800	5.83	20231024	0.84	N	054410	500	28 억		86658	N	N	0	N	00	N
73	20231218	090522	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-10	5	-0.20	9933470	1975	7.96	5030	5030	5020	6530	3530	5030	5029.61	1.51	0	75	5110	5070	5040	5000	4970	5090	5020	29	1500	500	3520	10	1	5726444	287	12.58	0.63	12	0.03	399.00	7906.00	7630	20230621	-34.21	4800	20231024	4.58	7630	-34.21	20230621	4800	4.58	20231024	7630	-34.21	20230621	4800	4.58	20231024	0.84	N	054410	500	28 억		86658	N	N	0	N	00	N
74	20231215	160523	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	10	2	0.20	125332510	24820	149.03	5020	5080	5010	6520	3520	5020	5049.66	1.52	0	-384	5066	5042	5016	4992	4966	5055	5005	29	1500	500	3510	10	1	5726444	288	12.61	0.64	12	0.43	399.00	7906.00	7630	20230621	-34.08	4800	20231024	4.79	7630	-34.08	20230621	4800	4.79	20231024	7630	-34.08	20230621	4800	4.79	20231024	0.82	N	054410	500	28 억		86914	N	N	0	N	00	N
75	20231215	150526	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	20	2	0.40	120657220	23895	143.48	5020	5080	5010	6520	3520	5020	5049.48	1.52	0	-399	5066	5042	5016	4992	4966	5055	5005	29	1500	500	3510	10	1	5726444	289	12.63	0.64	12	0.42	399.00	7906.00	7630	20230621	-33.94	4800	20231024	5.00	7630	-33.94	20230621	4800	5.00	20231024	7630	-33.94	20230621	4800	5.00	20231024	0.82	N	054410	500	28 억		86914	N	N	0	N	00	N
76	20231215	140526	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	50	2	1.00	111485850	22085	132.61	5020	5080	5010	6520	3520	5020	5048.03	1.52	0	-262	5066	5042	5016	4992	4966	5055	5005	29	1500	500	3510	10	1	5726444	290	12.71	0.64	12	0.39	399.00	7906.00	7630	20230621	-33.55	4800	20231024	5.62	7630	-33.55	20230621	4800	5.62	20231024	7630	-33.55	20230621	4800	5.62	20231024	0.82	N	054410	500	28 억		86914	N	N	0	N	00	N
77	20231215	130523	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	50	2	1.00	78515670	15530	93.25	5020	5080	5020	6520	3520	5020	5055.74	1.52	0	-264	5066	5042	5016	4992	4966	5055	5005	29	1500	500	3510	10	1	5726444	290	12.71	0.64	12	0.27	399.00	7906.00	7630	20230621	-33.55	4800	20231024	5.62	7630	-33.55	20230621	4800	5.62	20231024	7630	-33.55	20230621	4800	5.62	20231024	0.82	N	054410	500	28 억		86914	N	N	0	N	00	N
78	20231215	120523	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	50	2	1.00	74462350	14730	88.45	5020	5080	5020	6520	3520	5020	5055.15	1.52	0	-264	5066	5042	5016	4992	4966	5055	5005	29	1500	500	3510	10	1	5726444	290	12.71	0.64	12	0.26	399.00	7906.00	7630	20230621	-33.55	4800	20231024	5.62	7630	-33.55	20230621	4800	5.62	20231024	7630	-33.55	20230621	4800	5.62	20231024	0.82	N	054410	500	28 억		86914	N	N	0	N	00	N
79	20231215	110519	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	50	2	1.00	57772790	11437	68.67	5020	5080	5020	6520	3520	5020	5051.39	1.52	0	-195	5066	5042	5016	4992	4966	5055	5005	29	1500	500	3510	10	1	5726444	290	12.71	0.64	12	0.20	399.00	7906.00	7630	20230621	-33.55	4800	20231024	5.62	7630	-33.55	20230621	4800	5.62	20231024	7630	-33.55	20230621	4800	5.62	20231024	0.82	N	054410	500	28 억		86914	N	N	0	N	00	N
80	20231215	100524	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	40	2	0.80	34842550	6907	41.47	5020	5080	5020	6520	3520	5020	5044.53	1.52	0	-209	5066	5042	5016	4992	4966	5055	5005	29	1500	500	3510	10	1	5726444	290	12.68	0.64	12	0.12	399.00	7906.00	7630	20230621	-33.68	4800	20231024	5.42	7630	-33.68	20230621	4800	5.42	20231024	7630	-33.68	20230621	4800	5.42	20231024	0.82	N	054410	500	28 억		86914	N	N	0	N	00	N
81	20231215	090524	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	20	2	0.40	7743920	1542	9.26	5020	5080	5020	6520	3520	5020	5022.00	1.52	0	37	5066	5042	5016	4992	4966	5055	5005	29	1500	500	3510	10	1	5726444	289	12.63	0.64	12	0.03	399.00	7906.00	7630	20230621	-33.94	4800	20231024	5.00	7630	-33.94	20230621	4800	5.00	20231024	7630	-33.94	20230621	4800	5.00	20231024	0.82	N	054410	500	28 억		86914	N	N	0	N	00	N
82	20231214	160521	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	10	2	0.20	83421305	16654	156.04	5010	5040	4990	6510	3510	5010	5009.09	1.52	0	-393	5150	5080	5040	4970	4930	5060	4950	29	1500	500	3500	10	1	5726444	287	12.58	0.63	12	0.29	399.00	7906.00	7630	20230621	-34.21	4800	20231024	4.58	7630	-34.21	20230621	4800	4.58	20231024	7630	-34.21	20230621	4800	4.58	20231024	0.78	N	054410	500	28 억		87276	N	N	0	N	00	N
83	20231214	150539	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	10	2	0.20	83044845	16579	155.34	5010	5040	4990	6510	3510	5010	5009.04	1.52	0	-389	5150	5080	5040	4970	4930	5060	4950	29	1500	500	3500	10	1	5726444	287	12.58	0.63	12	0.29	399.00	7906.00	7630	20230621	-34.21	4800	20231024	4.58	7630	-34.21	20230621	4800	4.58	20231024	7630	-34.21	20230621	4800	4.58	20231024	0.78	N	054410	500	28 억		87276	N	N	0	N	00	N
84	20231214	140531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	10	2	0.20	71046715	14178	132.84	5010	5040	4990	6510	3510	5010	5011.05	1.52	0	-260	5150	5080	5040	4970	4930	5060	4950	29	1500	500	3500	10	1	5726444	287	12.58	0.63	12	0.25	399.00	7906.00	7630	20230621	-34.21	4800	20231024	4.58	7630	-34.21	20230621	4800	4.58	20231024	7630	-34.21	20230621	4800	4.58	20231024	0.78	N	054410	500	28 억		87276	N	N	0	N	00	N
85	20231214	130536	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	30	2	0.60	48498075	9672	90.62	5010	5040	4990	6510	3510	5010	5014.28	1.52	0	-287	5150	5080	5040	4970	4930	5060	4950	29	1500	500	3500	10	1	5726444	289	12.63	0.64	12	0.17	399.00	7906.00	7630	20230621	-33.94	4800	20231024	5.00	7630	-33.94	20230621	4800	5.00	20231024	7630	-33.94	20230621	4800	5.00	20231024	0.78	N	054410	500	28 억		87276	N	N	0	N	00	N
86	20231214	120546	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	20	2	0.40	32796625	6548	61.35	5010	5040	4990	6510	3510	5010	5008.65	1.52	0	-286	5150	5080	5040	4970	4930	5060	4950	29	1500	500	3500	10	1	5726444	288	12.61	0.64	12	0.11	399.00	7906.00	7630	20230621	-34.08	4800	20231024	4.79	7630	-34.08	20230621	4800	4.79	20231024	7630	-34.08	20230621	4800	4.79	20231024	0.78	N	054410	500	28 억		87276	N	N	0	N	00	N
87	20231214	110522	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	20	2	0.40	31493515	6289	58.92	5010	5040	4990	6510	3510	5010	5007.71	1.52	0	-283	5150	5080	5040	4970	4930	5060	4950	29	1500	500	3500	10	1	5726444	288	12.61	0.64	12	0.11	399.00	7906.00	7630	20230621	-34.08	4800	20231024	4.79	7630	-34.08	20230621	4800	4.79	20231024	7630	-34.08	20230621	4800	4.79	20231024	0.78	N	054410	500	28 억		87276	N	N	0	N	00	N
88	20231214	100517	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	0	3	0.00	27211885	5434	50.91	5010	5040	4990	6510	3510	5010	5007.71	1.52	0	-62	5150	5080	5040	4970	4930	5060	4950	29	1500	500	3500	10	1	5726444	287	12.56	0.63	12	0.09	399.00	7906.00	7630	20230621	-34.34	4800	20231024	4.38	7630	-34.34	20230621	4800	4.38	20231024	7630	-34.34	20230621	4800	4.38	20231024	0.78	N	054410	500	28 억		87276	N	N	0	N	00	N
89	20231214	090457	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	0	3	0.00	5933895	1186	11.11	5010	5010	4990	6510	3510	5010	5003.28	1.52	0	-14	5150	5080	5040	4970	4930	5060	4950	29	1500	500	3500	10	1	5726444	287	12.56	0.63	12	0.02	399.00	7906.00	7630	20230621	-34.34	4800	20231024	4.38	7630	-34.34	20230621	4800	4.38	20231024	7630	-34.34	20230621	4800	4.38	20231024	0.78	N	054410	500	28 억		87276	N	N	0	N	00	N
90	20231213	160520	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-50	5	-0.99	53671590	10673	116.85	5060	5110	5000	6570	3550	5060	5028.73	1.52	0	-2	5103	5081	5038	5016	4973	5092	5027	29	1510	500	3540	10	1	5726444	287	12.56	0.63	12	0.19	399.00	7906.00	7630	20230621	-34.34	4800	20231024	4.38	7630	-34.34	20230621	4800	4.38	20231024	7630	-34.34	20230621	4800	4.38	20231024	0.78	N	054410	500	28 억		87306	N	N	0	N	00	N
91	20231213	150532	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-10	5	-0.20	53170390	10573	115.75	5060	5110	5000	6570	3550	5060	5028.88	1.52	0	-1	5103	5081	5038	5016	4973	5092	5027	29	1510	500	3540	10	1	5726444	289	12.66	0.64	12	0.18	399.00	7906.00	7630	20230621	-33.81	4800	20231024	5.21	7630	-33.81	20230621	4800	5.21	20231024	7630	-33.81	20230621	4800	5.21	20231024	0.78	N	054410	500	28 억		87306	N	N	0	N	00	N
92	20231213	140531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-50	5	-0.99	53004340	10540	115.39	5060	5110	5000	6570	3550	5060	5028.87	1.52	0	0	5103	5081	5038	5016	4973	5092	5027	29	1510	500	3540	10	1	5726444	287	12.56	0.63	12	0.18	399.00	7906.00	7630	20230621	-34.34	4800	20231024	4.38	7630	-34.34	20230621	4800	4.38	20231024	7630	-34.34	20230621	4800	4.38	20231024	0.78	N	054410	500	28 억		87306	N	N	0	N	00	N
93	20231213	130530	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-40	5	-0.79	34318790	6809	74.55	5060	5110	5020	6570	3550	5060	5040.21	1.52	0	-5	5103	5081	5038	5016	4973	5092	5027	29	1510	500	3540	10	1	5726444	287	12.58	0.63	12	0.12	399.00	7906.00	7630	20230621	-34.21	4800	20231024	4.58	7630	-34.21	20230621	4800	4.58	20231024	7630	-34.21	20230621	4800	4.58	20231024	0.78	N	054410	500	28 억		87306	N	N	0	N	00	N
94	20231213	120529	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-10	5	-0.20	28630140	5676	62.14	5060	5110	5020	6570	3550	5060	5044.07	1.52	0	-24	5103	5081	5038	5016	4973	5092	5027	29	1510	500	3540	10	1	5726444	289	12.66	0.64	12	0.10	399.00	7906.00	7630	20230621	-33.81	4800	20231024	5.21	7630	-33.81	20230621	4800	5.21	20231024	7630	-33.81	20230621	4800	5.21	20231024	0.78	N	054410	500	28 억		87306	N	N	0	N	00	N
95	20231213	110531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-10	5	-0.20	24595010	4874	53.36	5060	5110	5020	6570	3550	5060	5046.17	1.52	0	-28	5103	5081	5038	5016	4973	5092	5027	29	1510	500	3540	10	1	5726444	289	12.66	0.64	12	0.09	399.00	7906.00	7630	20230621	-33.81	4800	20231024	5.21	7630	-33.81	20230621	4800	5.21	20231024	7630	-33.81	20230621	4800	5.21	20231024	0.78	N	054410	500	28 억		87306	N	N	0	N	00	N
96	20231213	100534	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	10	2	0.20	13320600	2632	28.82	5060	5110	5030	6570	3550	5060	5061.02	1.52	0	-28	5103	5081	5038	5016	4973	5092	5027	29	1510	500	3540	10	1	5726444	290	12.71	0.64	12	0.05	399.00	7906.00	7630	20230621	-33.55	4800	20231024	5.62	7630	-33.55	20230621	4800	5.62	20231024	7630	-33.55	20230621	4800	5.62	20231024	0.78	N	054410	500	28 억		87306	N	N	0	N	00	N
97	20231213	090526	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	0	3	0.00	9021990	1783	19.52	5060	5070	5060	6570	3550	5060	5060.01	1.52	0	0	5103	5081	5038	5016	4973	5092	5027	29	1510	500	3540	10	1	5726444	290	12.68	0.64	12	0.03	399.00	7906.00	7630	20230621	-33.68	4800	20231024	5.42	7630	-33.68	20230621	4800	5.42	20231024	7630	-33.68	20230621	4800	5.42	20231024	0.78	N	054410	500	28 억		87306	N	N	0	N	00	N
98	20231212	160507	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	70	2	1.40	46047505	9134	38.09	4995	5060	4995	6480	3495	4990	5041.33	1.53	0	-333	5120	5055	4995	4930	4870	5087	4962	29	1490	500	3490	10	1	5726444	290	12.68	0.64	12	0.16	399.00	7906.00	7630	20230621	-33.68	4800	20231024	5.42	7630	-33.68	20230621	4800	5.42	20231024	7630	-33.68	20230621	4800	5.42	20231024	0.78	N	054410	500	28 억		87639	N	N	0	N	00	N
99	20231212	150514	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	70	2	1.40	44738015	8875	37.01	4995	5060	4995	6480	3495	4990	5040.90	1.53	0	-328	5120	5055	4995	4930	4870	5087	4962	29	1490	500	3490	10	1	5726444	290	12.68	0.64	12	0.15	399.00	7906.00	7630	20230621	-33.68	4800	20231024	5.42	7630	-33.68	20230621	4800	5.42	20231024	7630	-33.68	20230621	4800	5.42	20231024	0.78	N	054410	500	28 억		87639	N	N	0	N	00	N
100	20231212	140451	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	70	2	1.40	36581145	7257	30.26	4995	5060	4995	6480	3495	4990	5040.81	1.53	0	-327	5120	5055	4995	4930	4870	5087	4962	29	1490	500	3490	10	1	5726444	290	12.68	0.64	12	0.13	399.00	7906.00	7630	20230621	-33.68	4800	20231024	5.42	7630	-33.68	20230621	4800	5.42	20231024	7630	-33.68	20230621	4800	5.42	20231024	0.78	N	054410	500	28 억		87639	N	N	0	N	00	N
101	20231212	130448	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	70	2	1.40	34254615	6795	28.33	4995	5060	4995	6480	3495	4990	5041.15	1.53	0	-311	5120	5055	4995	4930	4870	5087	4962	29	1490	500	3490	10	1	5726444	290	12.68	0.64	12	0.12	399.00	7906.00	7630	20230621	-33.68	4800	20231024	5.42	7630	-33.68	20230621	4800	5.42	20231024	7630	-33.68	20230621	4800	5.42	20231024	0.78	N	054410	500	28 억		87639	N	N	0	N	00	N
102	20231212	120447	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	50	2	1.00	28033395	5561	23.19	4995	5060	4995	6480	3495	4990	5041.07	1.53	0	-309	5120	5055	4995	4930	4870	5087	4962	29	1490	500	3490	10	1	5726444	289	12.63	0.64	12	0.10	399.00	7906.00	7630	20230621	-33.94	4800	20231024	5.00	7630	-33.94	20230621	4800	5.00	20231024	7630	-33.94	20230621	4800	5.00	20231024	0.78	N	054410	500	28 억		87639	N	N	0	N	00	N
103	20231212	110453	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	70	2	1.40	25442105	5046	21.04	4995	5060	4995	6480	3495	4990	5042.03	1.53	0	-309	5120	5055	4995	4930	4870	5087	4962	29	1490	500	3490	10	1	5726444	290	12.68	0.64	12	0.09	399.00	7906.00	7630	20230621	-33.68	4800	20231024	5.42	7630	-33.68	20230621	4800	5.42	20231024	7630	-33.68	20230621	4800	5.42	20231024	0.78	N	054410	500	28 억		87639	N	N	0	N	00	N
104	20231212	100511	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	50	2	1.00	7225485	1439	6.00	4995	5050	4995	6480	3495	4990	5021.18	1.53	0	-250	5120	5055	4995	4930	4870	5087	4962	29	1490	500	3490	10	1	5726444	289	12.63	0.64	12	0.03	399.00	7906.00	7630	20230621	-33.94	4800	20231024	5.00	7630	-33.94	20230621	4800	5.00	20231024	7630	-33.94	20230621	4800	5.00	20231024	0.78	N	054410	500	28 억		87639	N	N	0	N	00	N
105	20231212	090509	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	60	2	1.20	3516535	704	2.94	4995	5050	4995	6480	3495	4990	4995.08	1.53	0	0	5120	5055	4995	4930	4870	5087	4962	29	1490	500	3490	10	1	5726444	289	12.66	0.64	12	0.01	399.00	7906.00	7630	20230621	-33.81	4800	20231024	5.21	7630	-33.81	20230621	4800	5.21	20231024	7630	-33.81	20230621	4800	5.21	20231024	0.78	N	054410	500	28 억		87639	N	N	0	N	00	N
106	20231211	160511	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	35	2	0.71	119235340	23982	298.36	4955	5060	4935	6440	3470	4955	4971.82	1.53	719	688	4991	4972	4941	4922	4891	4957	4907	29	1485	500	3460	5	1	5726444	286	12.51	0.63	12	0.42	399.00	7906.00	7630	20230621	-34.60	4800	20231024	3.96	7630	-34.60	20230621	4800	3.96	20231024	7630	-34.60	20230621	4800	3.96	20231024	0.73	N	054410	500	28 억		87700	N	N	0	N	00	N
107	20231211	150508	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	25	2	0.50	118576700	23850	296.72	4955	5060	4935	6440	3470	4955	4971.77	1.53	719	687	4991	4972	4941	4922	4891	4957	4907	29	1485	500	3460	5	1	5726444	285	12.48	0.63	12	0.42	399.00	7906.00	7630	20230621	-34.73	4800	20231024	3.75	7630	-34.73	20230621	4800	3.75	20231024	7630	-34.73	20230621	4800	3.75	20231024	0.73	N	054410	500	28 억		87700	N	N	0	N	00	N
108	20231211	140509	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	10	2	0.20	117409400	23615	293.79	4955	5060	4935	6440	3470	4955	4971.81	1.53	719	667	4991	4972	4941	4922	4891	4957	4907	29	1485	500	3460	5	1	5726444	284	12.44	0.63	12	0.41	399.00	7906.00	7630	20230621	-34.93	4800	20231024	3.44	7630	-34.93	20230621	4800	3.44	20231024	7630	-34.93	20230621	4800	3.44	20231024	0.73	N	054410	500	28 억		87700	N	N	0	N	00	N
109	20231211	130511	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	25	2	0.50	115705845	23273	289.54	4955	5060	4935	6440	3470	4955	4971.68	1.53	719	621	4991	4972	4941	4922	4891	4957	4907	29	1485	500	3460	5	1	5726444	285	12.48	0.63	12	0.41	399.00	7906.00	7630	20230621	-34.73	4800	20231024	3.75	7630	-34.73	20230621	4800	3.75	20231024	7630	-34.73	20230621	4800	3.75	20231024	0.73	N	054410	500	28 억		87700	N	N	0	N	00	N
110	20231211	120510	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	35	2	0.71	114468720	23025	286.45	4955	5060	4935	6440	3470	4955	4971.50	1.53	719	638	4991	4972	4941	4922	4891	4957	4907	29	1485	500	3460	5	1	5726444	286	12.51	0.63	12	0.40	399.00	7906.00	7630	20230621	-34.60	4800	20231024	3.96	7630	-34.60	20230621	4800	3.96	20231024	7630	-34.60	20230621	4800	3.96	20231024	0.73	N	054410	500	28 억		87700	N	N	0	N	00	N
111	20231211	110508	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	40	2	0.81	111806245	22492	279.82	4955	5060	4935	6440	3470	4955	4970.93	1.53	719	673	4991	4972	4941	4922	4891	4957	4907	29	1485	500	3460	5	1	5726444	286	12.52	0.63	12	0.39	399.00	7906.00	7630	20230621	-34.53	4800	20231024	4.06	7630	-34.53	20230621	4800	4.06	20231024	7630	-34.53	20230621	4800	4.06	20231024	0.73	N	054410	500	28 억		87700	N	N	0	N	00	N
112	20231211	100508	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	40	2	0.81	109850365	22101	274.96	4955	5060	4935	6440	3470	4955	4970.38	1.53	719	665	4991	4972	4941	4922	4891	4957	4907	29	1485	500	3460	5	1	5726444	286	12.52	0.63	12	0.39	399.00	7906.00	7630	20230621	-34.53	4800	20231024	4.06	7630	-34.53	20230621	4800	4.06	20231024	7630	-34.53	20230621	4800	4.06	20231024	0.73	N	054410	500	28 억		87700	N	N	0	N	00	N
113	20231211	090506	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	-10	5	-0.20	21689840	4379	54.48	4955	4955	4935	6440	3470	4955	4953.15	1.53	719	258	4991	4972	4941	4922	4891	4957	4907	29	1485	500	3460	5	1	5726444	283	12.39	0.63	12	0.08	399.00	7906.00	7630	20230621	-35.19	4800	20231024	3.02	7630	-35.19	20230621	4800	3.02	20231024	7630	-35.19	20230621	4800	3.02	20231024	0.73	N	054410	500	28 억		87700	N	N	0	N	00	N
114	20231208	160503	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	-5	5	-0.10	39703665	8038	45.72	4960	4960	4910	6440	3475	4960	4939.50	1.53	0	-716	5116	5037	4971	4892	4826	5005	4860	29	1480	500	3470	5	1	5726444	284	12.42	0.63	12	0.14	399.00	7906.00	7630	20230621	-35.06	4800	20231024	3.23	7630	-35.06	20230621	4800	3.23	20231024	7630	-35.06	20230621	4800	3.23	20231024	0.73	N	054410	500	28 억		87700	N	N	0	N	00	N
115	20231208	150505	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	-5	5	-0.10	33278830	6740	38.34	4960	4960	4910	6440	3475	4960	4937.51	1.53	0	-722	5116	5037	4971	4892	4826	5005	4860	29	1480	500	3470	5	1	5726444	284	12.42	0.63	12	0.12	399.00	7906.00	7630	20230621	-35.06	4800	20231024	3.23	7630	-35.06	20230621	4800	3.23	20231024	7630	-35.06	20230621	4800	3.23	20231024	0.73	N	054410	500	28 억		87700	N	N	0	N	00	N
116	20231208	140504	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-20	5	-0.40	27121665	5493	31.24	4960	4960	4910	6440	3475	4960	4937.50	1.53	0	-723	5116	5037	4971	4892	4826	5005	4860	29	1480	500	3470	5	1	5726444	283	12.38	0.62	12	0.10	399.00	7906.00	7630	20230621	-35.26	4800	20231024	2.92	7630	-35.26	20230621	4800	2.92	20231024	7630	-35.26	20230621	4800	2.92	20231024	0.73	N	054410	500	28 억		87700	N	N	0	N	00	N
117	20231208	130503	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	-15	5	-0.30	20053970	4063	23.11	4960	4960	4910	6440	3475	4960	4935.75	1.53	0	-200	5116	5037	4971	4892	4826	5005	4860	29	1480	500	3470	5	1	5726444	283	12.39	0.63	12	0.07	399.00	7906.00	7630	20230621	-35.19	4800	20231024	3.02	7630	-35.19	20230621	4800	3.02	20231024	7630	-35.19	20230621	4800	3.02	20231024	0.73	N	054410	500	28 억		87700	N	N	0	N	00	N
118	20231208	120500	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	-25	5	-0.50	19688650	3989	22.69	4960	4960	4910	6440	3475	4960	4935.74	1.53	0	-196	5116	5037	4971	4892	4826	5005	4860	29	1480	500	3470	5	1	5726444	283	12.37	0.62	12	0.07	399.00	7906.00	7630	20230621	-35.32	4800	20231024	2.81	7630	-35.32	20230621	4800	2.81	20231024	7630	-35.32	20230621	4800	2.81	20231024	0.73	N	054410	500	28 억		87700	N	N	0	N	00	N
119	20231208	110459	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-10	5	-0.20	17010655	3446	19.60	4960	4960	4910	6440	3475	4960	4936.35	1.53	0	-189	5116	5037	4971	4892	4826	5005	4860	29	1480	500	3470	5	1	5726444	283	12.41	0.63	12	0.06	399.00	7906.00	7630	20230621	-35.12	4800	20231024	3.12	7630	-35.12	20230621	4800	3.12	20231024	7630	-35.12	20230621	4800	3.12	20231024	0.73	N	054410	500	28 억		87700	N	N	0	N	00	N
120	20231208	100506	57	100.00	KOSDAQ		금속	N	N	N	N		N	4915	-45	5	-0.91	11710015	2369	13.47	4960	4960	4910	6440	3475	4960	4943.02	1.53	0	-73	5116	5037	4971	4892	4826	5005	4860	29	1480	500	3470	5	1	5726444	281	12.32	0.62	12	0.04	399.00	7906.00	7630	20230621	-35.58	4800	20231024	2.40	7630	-35.58	20230621	4800	2.40	20231024	7630	-35.58	20230621	4800	2.40	20231024	0.73	N	054410	500	28 억		87700	N	N	0	N	00	N
121	20231208	090459	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	0	3	0.00	8626770	1743	9.91	4960	4960	4910	6440	3475	4960	4949.38	1.53	0	-149	5116	5037	4971	4892	4826	5005	4860	29	1480	500	3470	5	1	5726444	284	12.43	0.63	12	0.03	399.00	7906.00	7630	20230621	-34.99	4800	20231024	3.33	7630	-34.99	20230621	4800	3.33	20231024	7630	-34.99	20230621	4800	3.33	20231024	0.73	N	054410	500	28 억		87700	N	N	0	N	00	N
122	20231207	160500	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-90	5	-1.78	87546765	17581	195.24	5050	5050	4905	6560	3540	5050	4979.62	1.55	0	-1089	5126	5087	5041	5002	4956	5065	4980	29	1510	500	3530	5	1	5726444	284	12.43	0.63	12	0.31	399.00	7906.00	7630	20230621	-34.99	4800	20231024	3.33	7630	-34.99	20230621	4800	3.33	20231024	7630	-34.99	20230621	4800	3.33	20231024	0.75	N	054410	500	28 억		88832	N	N	0	N	00	N
123	20231207	150501	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-85	5	-1.68	83747500	16815	186.73	5050	5050	4905	6560	3540	5050	4980.52	1.55	0	-905	5126	5087	5041	5002	4956	5065	4980	29	1510	500	3530	5	1	5726444	284	12.44	0.63	12	0.29	399.00	7906.00	7630	20230621	-34.93	4800	20231024	3.44	7630	-34.93	20230621	4800	3.44	20231024	7630	-34.93	20230621	4800	3.44	20231024	0.75	N	054410	500	28 억		88832	N	N	0	N	00	N
124	20231207	140459	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-80	5	-1.58	76669380	15384	170.84	5050	5050	4905	6560	3540	5050	4983.71	1.55	0	-800	5126	5087	5041	5002	4956	5065	4980	29	1510	500	3530	5	1	5726444	285	12.46	0.63	12	0.27	399.00	7906.00	7630	20230621	-34.86	4800	20231024	3.54	7630	-34.86	20230621	4800	3.54	20231024	7630	-34.86	20230621	4800	3.54	20231024	0.75	N	054410	500	28 억		88832	N	N	0	N	00	N
125	20231207	130459	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-60	5	-1.19	41677065	8323	92.43	5050	5050	4980	6560	3540	5050	5007.46	1.55	0	-618	5126	5087	5041	5002	4956	5065	4980	29	1510	500	3530	5	1	5726444	286	12.51	0.63	12	0.15	399.00	7906.00	7630	20230621	-34.60	4800	20231024	3.96	7630	-34.60	20230621	4800	3.96	20231024	7630	-34.60	20230621	4800	3.96	20231024	0.75	N	054410	500	28 억		88832	N	N	0	N	00	N
126	20231207	120501	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-30	5	-0.59	19076400	3802	42.22	5050	5050	5000	6560	3540	5050	5017.46	1.55	0	-610	5126	5087	5041	5002	4956	5065	4980	29	1510	500	3530	10	1	5726444	287	12.58	0.63	12	0.07	399.00	7906.00	7630	20230621	-34.21	4800	20231024	4.58	7630	-34.21	20230621	4800	4.58	20231024	7630	-34.21	20230621	4800	4.58	20231024	0.75	N	054410	500	28 억		88832	N	N	0	N	00	N
127	20231207	110457	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-30	5	-0.59	18549300	3697	41.05	5050	5050	5000	6560	3540	5050	5017.39	1.55	0	-610	5126	5087	5041	5002	4956	5065	4980	29	1510	500	3530	10	1	5726444	287	12.58	0.63	12	0.06	399.00	7906.00	7630	20230621	-34.21	4800	20231024	4.58	7630	-34.21	20230621	4800	4.58	20231024	7630	-34.21	20230621	4800	4.58	20231024	0.75	N	054410	500	28 억		88832	N	N	0	N	00	N
128	20231207	100456	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-30	5	-0.59	8582780	1706	18.95	5050	5050	5010	6560	3540	5050	5030.94	1.55	0	-128	5126	5087	5041	5002	4956	5065	4980	29	1510	500	3530	10	1	5726444	287	12.58	0.63	12	0.03	399.00	7906.00	7630	20230621	-34.21	4800	20231024	4.58	7630	-34.21	20230621	4800	4.58	20231024	7630	-34.21	20230621	4800	4.58	20231024	0.75	N	054410	500	28 억		88832	N	N	0	N	00	N
129	20231207	090502	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-40	5	-0.79	7528410	1496	16.61	5050	5050	5010	6560	3540	5050	5032.36	1.55	0	-91	5126	5087	5041	5002	4956	5065	4980	29	1510	500	3530	10	1	5726444	287	12.56	0.63	12	0.03	399.00	7906.00	7630	20230621	-34.34	4800	20231024	4.38	7630	-34.34	20230621	4800	4.38	20231024	7630	-34.34	20230621	4800	4.38	20231024	0.75	N	054410	500	28 억		88832	N	N	0	N	00	N
130	20231206	160452	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-50	5	-0.98	45257055	9005	127.84	5080	5080	4995	6630	3570	5100	5025.77	1.58	0	-1859	5146	5122	5106	5082	5066	5115	5075	29	1530	500	3570	10	1	5726444	289	12.66	0.64	12	0.16	399.00	7906.00	7630	20230621	-33.81	4800	20231024	5.21	7630	-33.81	20230621	4800	5.21	20231024	7630	-33.81	20230621	4800	5.21	20231024	0.77	N	054410	500	28 억		90638	N	N	0	N	00	N
131	20231206	150501	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-60	5	-1.18	41858645	8334	118.31	5080	5080	4995	6630	3570	5100	5022.64	1.58	0	-1301	5146	5122	5106	5082	5066	5115	5075	29	1530	500	3570	10	1	5726444	289	12.63	0.64	12	0.15	399.00	7906.00	7630	20230621	-33.94	4800	20231024	5.00	7630	-33.94	20230621	4800	5.00	20231024	7630	-33.94	20230621	4800	5.00	20231024	0.77	N	054410	500	28 억		90638	N	N	0	N	00	N
132	20231206	140459	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-80	5	-1.57	38933395	7752	110.05	5080	5080	4995	6630	3570	5100	5022.37	1.58	0	-1142	5146	5122	5106	5082	5066	5115	5075	29	1530	500	3570	10	1	5726444	287	12.58	0.63	12	0.14	399.00	7906.00	7630	20230621	-34.21	4800	20231024	4.58	7630	-34.21	20230621	4800	4.58	20231024	7630	-34.21	20230621	4800	4.58	20231024	0.77	N	054410	500	28 억		90638	N	N	0	N	00	N
133	20231206	130455	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-100	5	-1.96	36599365	7287	103.45	5080	5080	4995	6630	3570	5100	5022.56	1.58	0	-1013	5146	5122	5106	5082	5066	5115	5075	29	1530	500	3570	10	1	5726444	286	12.53	0.63	12	0.13	399.00	7906.00	7630	20230621	-34.47	4800	20231024	4.17	7630	-34.47	20230621	4800	4.17	20231024	7630	-34.47	20230621	4800	4.17	20231024	0.77	N	054410	500	28 억		90638	N	N	0	N	00	N
134	20231206	120451	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-80	5	-1.57	34402975	6848	97.22	5080	5080	4995	6630	3570	5100	5023.80	1.58	0	-942	5146	5122	5106	5082	5066	5115	5075	29	1530	500	3570	10	1	5726444	287	12.58	0.63	12	0.12	399.00	7906.00	7630	20230621	-34.21	4800	20231024	4.58	7630	-34.21	20230621	4800	4.58	20231024	7630	-34.21	20230621	4800	4.58	20231024	0.77	N	054410	500	28 억		90638	N	N	0	N	00	N
135	20231206	110501	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-90	5	-1.76	29387805	5847	83.01	5080	5080	4995	6630	3570	5100	5026.13	1.58	0	-927	5146	5122	5106	5082	5066	5115	5075	29	1530	500	3570	10	1	5726444	287	12.56	0.63	12	0.10	399.00	7906.00	7630	20230621	-34.34	4800	20231024	4.38	7630	-34.34	20230621	4800	4.38	20231024	7630	-34.34	20230621	4800	4.38	20231024	0.77	N	054410	500	28 억		90638	N	N	0	N	00	N
136	20231206	100457	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-100	5	-1.96	17892890	3552	50.43	5080	5080	5000	6630	3570	5100	5037.41	1.58	0	-913	5146	5122	5106	5082	5066	5115	5075	29	1530	500	3570	10	1	5726444	286	12.53	0.63	12	0.06	399.00	7906.00	7630	20230621	-34.47	4800	20231024	4.17	7630	-34.47	20230621	4800	4.17	20231024	7630	-34.47	20230621	4800	4.17	20231024	0.77	N	054410	500	28 억		90638	N	N	0	N	00	N
137	20231206	090457	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-30	5	-0.59	6334260	1247	17.70	5080	5080	5070	6630	3570	5100	5079.60	1.58	0	-719	5146	5122	5106	5082	5066	5115	5075	29	1530	500	3570	10	1	5726444	290	12.71	0.64	12	0.02	399.00	7906.00	7630	20230621	-33.55	4800	20231024	5.62	7630	-33.55	20230621	4800	5.62	20231024	7630	-33.55	20230621	4800	5.62	20231024	0.77	N	054410	500	28 억		90638	N	N	0	N	00	N
138	20231205	160459	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-40	5	-0.78	35937820	7044	35.19	5130	5130	5090	6680	3600	5140	5101.91	1.60	0	-1260	5206	5172	5116	5082	5026	5190	5100	29	1540	500	3590	10	1	5726444	292	12.78	0.65	12	0.12	399.00	7906.00	7630	20230621	-33.16	4800	20231024	6.25	7630	-33.16	20230621	4800	6.25	20231024	7630	-33.16	20230621	4800	6.25	20231024	0.77	N	054410	500	28 억		91816	N	N	0	N	00	N
139	20231205	150457	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	-50	5	-0.97	29701940	5819	29.07	5130	5130	5090	6680	3600	5140	5104.30	1.60	0	-1018	5206	5172	5116	5082	5026	5190	5100	29	1540	500	3590	10	1	5726444	291	12.76	0.64	12	0.10	399.00	7906.00	7630	20230621	-33.29	4800	20231024	6.04	7630	-33.29	20230621	4800	6.04	20231024	7630	-33.29	20230621	4800	6.04	20231024	0.77	N	054410	500	28 억		91816	N	N	0	N	00	N
140	20231205	140457	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-30	5	-0.58	23408380	4583	22.90	5130	5130	5090	6680	3600	5140	5107.65	1.60	0	-288	5206	5172	5116	5082	5026	5190	5100	29	1540	500	3590	10	1	5726444	293	12.81	0.65	12	0.08	399.00	7906.00	7630	20230621	-33.03	4800	20231024	6.46	7630	-33.03	20230621	4800	6.46	20231024	7630	-33.03	20230621	4800	6.46	20231024	0.77	N	054410	500	28 억		91816	N	N	0	N	00	N
141	20231205	130456	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-20	5	-0.39	16744470	3277	16.37	5130	5130	5090	6680	3600	5140	5109.69	1.60	0	-243	5206	5172	5116	5082	5026	5190	5100	29	1540	500	3590	10	1	5726444	293	12.83	0.65	12	0.06	399.00	7906.00	7630	20230621	-32.90	4800	20231024	6.67	7630	-32.90	20230621	4800	6.67	20231024	7630	-32.90	20230621	4800	6.67	20231024	0.77	N	054410	500	28 억		91816	N	N	0	N	00	N
142	20231205	120453	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-30	5	-0.58	16642230	3257	16.27	5130	5130	5090	6680	3600	5140	5109.68	1.60	0	-227	5206	5172	5116	5082	5026	5190	5100	29	1540	500	3590	10	1	5726444	293	12.81	0.65	12	0.06	399.00	7906.00	7630	20230621	-33.03	4800	20231024	6.46	7630	-33.03	20230621	4800	6.46	20231024	7630	-33.03	20230621	4800	6.46	20231024	0.77	N	054410	500	28 억		91816	N	N	0	N	00	N
143	20231205	110454	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-20	5	-0.39	10218070	2000	9.99	5130	5130	5090	6680	3600	5140	5109.03	1.60	0	-79	5206	5172	5116	5082	5026	5190	5100	29	1540	500	3590	10	1	5726444	293	12.83	0.65	12	0.03	399.00	7906.00	7630	20230621	-32.90	4800	20231024	6.67	7630	-32.90	20230621	4800	6.67	20231024	7630	-32.90	20230621	4800	6.67	20231024	0.77	N	054410	500	28 억		91816	N	N	0	N	00	N
144	20231205	100454	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	-50	5	-0.97	8101530	1585	7.92	5130	5130	5090	6680	3600	5140	5111.38	1.60	0	-75	5206	5172	5116	5082	5026	5190	5100	29	1540	500	3590	10	1	5726444	291	12.76	0.64	12	0.03	399.00	7906.00	7630	20230621	-33.29	4800	20231024	6.04	7630	-33.29	20230621	4800	6.04	20231024	7630	-33.29	20230621	4800	6.04	20231024	0.77	N	054410	500	28 억		91816	N	N	0	N	00	N
145	20231205	090452	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-30	5	-0.58	3611850	705	3.52	5130	5130	5110	6680	3600	5140	5123.19	1.60	0	-29	5206	5172	5116	5082	5026	5190	5100	29	1540	500	3590	10	1	5726444	293	12.81	0.65	12	0.01	399.00	7906.00	7630	20230621	-33.03	4800	20231024	6.46	7630	-33.03	20230621	4800	6.46	20231024	7630	-33.03	20230621	4800	6.46	20231024	0.77	N	054410	500	28 억		91816	N	N	0	N	00	N
146	20231204	160453	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	20	2	0.39	100424960	19700	135.01	5090	5150	5060	6650	3590	5120	5097.67	1.61	0	-456	5206	5162	5096	5052	4986	5185	5075	29	1530	500	3580	10	1	5726444	294	12.88	0.65	12	0.34	399.00	7906.00	7630	20230621	-32.63	4800	20231024	7.08	7630	-32.63	20230621	4800	7.08	20231024	7630	-32.63	20230621	4800	7.08	20231024	0.76	N	054410	500	28 억		92272	N	N	0	N	00	N
147	20231204	150455	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	0	3	0.00	99216490	19464	133.39	5090	5150	5060	6650	3590	5120	5097.44	1.61	0	-456	5206	5162	5096	5052	4986	5185	5075	29	1530	500	3580	10	1	5726444	293	12.83	0.65	12	0.34	399.00	7906.00	7630	20230621	-32.90	4800	20231024	6.67	7630	-32.90	20230621	4800	6.67	20231024	7630	-32.90	20230621	4800	6.67	20231024	0.76	N	054410	500	28 억		92272	N	N	0	N	00	N
148	20231204	140452	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-20	5	-0.39	89200320	17504	119.96	5090	5150	5060	6650	3590	5120	5096.00	1.61	0	-392	5206	5162	5096	5052	4986	5185	5075	29	1530	500	3580	10	1	5726444	292	12.78	0.65	12	0.31	399.00	7906.00	7630	20230621	-33.16	4800	20231024	6.25	7630	-33.16	20230621	4800	6.25	20231024	7630	-33.16	20230621	4800	6.25	20231024	0.76	N	054410	500	28 억		92272	N	N	0	N	00	N
149	20231204	130450	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-60	5	-1.17	71662360	14058	96.34	5090	5150	5060	6650	3590	5120	5097.62	1.61	0	-243	5206	5162	5096	5052	4986	5185	5075	29	1530	500	3580	10	1	5726444	290	12.68	0.64	12	0.25	399.00	7906.00	7630	20230621	-33.68	4800	20231024	5.42	7630	-33.68	20230621	4800	5.42	20231024	7630	-33.68	20230621	4800	5.42	20231024	0.76	N	054410	500	28 억		92272	N	N	0	N	00	N
150	20231204	120450	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-20	5	-0.39	55142920	10804	74.04	5090	5150	5080	6650	3590	5120	5103.94	1.61	0	-257	5206	5162	5096	5052	4986	5185	5075	29	1530	500	3580	10	1	5726444	292	12.78	0.65	12	0.19	399.00	7906.00	7630	20230621	-33.16	4800	20231024	6.25	7630	-33.16	20230621	4800	6.25	20231024	7630	-33.16	20230621	4800	6.25	20231024	0.76	N	054410	500	28 억		92272	N	N	0	N	00	N
151	20231204	110453	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	30	2	0.59	42116460	8259	56.60	5090	5150	5080	6650	3590	5120	5099.46	1.61	0	-257	5206	5162	5096	5052	4986	5185	5075	29	1530	500	3580	10	1	5726444	295	12.91	0.65	12	0.14	399.00	7906.00	7630	20230621	-32.50	4800	20231024	7.29	7630	-32.50	20230621	4800	7.29	20231024	7630	-32.50	20230621	4800	7.29	20231024	0.76	N	054410	500	28 억		92272	N	N	0	N	00	N
152	20231204	100451	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-20	5	-0.39	30651970	6021	41.26	5090	5100	5080	6650	3590	5120	5090.84	1.61	0	-275	5206	5162	5096	5052	4986	5185	5075	29	1530	500	3580	10	1	5726444	292	12.78	0.65	12	0.11	399.00	7906.00	7630	20230621	-33.16	4800	20231024	6.25	7630	-33.16	20230621	4800	6.25	20231024	7630	-33.16	20230621	4800	6.25	20231024	0.76	N	054410	500	28 억		92272	N	N	0	N	00	N
153	20231204	090451	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-20	5	-0.39	7340510	1442	9.88	5090	5100	5090	6650	3590	5120	5090.51	1.61	0	-568	5206	5162	5096	5052	4986	5185	5075	29	1530	500	3580	10	1	5726444	292	12.78	0.65	12	0.03	399.00	7906.00	7630	20230621	-33.16	4800	20231024	6.25	7630	-33.16	20230621	4800	6.25	20231024	7630	-33.16	20230621	4800	6.25	20231024	0.76	N	054410	500	28 억		92272	N	N	0	N	00	N
154	20231201	160451	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	70	2	1.39	74201430	14592	190.30	5050	5140	5030	6560	3540	5050	5085.56	1.62	0	-406	5190	5120	5050	4980	4910	5155	5015	29	1510	500	3530	10	1	5726444	293	12.83	0.65	12	0.25	399.00	7906.00	7630	20230621	-32.90	4800	20231024	6.67	7630	-32.90	20230621	4800	6.67	20231024	7630	-32.90	20230621	4800	6.67	20231024	0.76	N	054410	500	28 억		92673	N	N	0	N	00	N
155	20231201	150451	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	60	2	1.19	71192710	14003	182.62	5050	5140	5030	6560	3540	5050	5084.59	1.62	0	-406	5190	5120	5050	4980	4910	5155	5015	29	1510	500	3530	10	1	5726444	293	12.81	0.65	12	0.24	399.00	7906.00	7630	20230621	-33.03	4800	20231024	6.46	7630	-33.03	20230621	4800	6.46	20231024	7630	-33.03	20230621	4800	6.46	20231024	0.76	N	054410	500	28 억		92673	N	N	0	N	00	N
156	20231201	140450	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	70	2	1.39	60822670	11971	156.12	5050	5140	5030	6560	3540	5050	5081.35	1.62	0	-388	5190	5120	5050	4980	4910	5155	5015	29	1510	500	3530	10	1	5726444	293	12.83	0.65	12	0.21	399.00	7906.00	7630	20230621	-32.90	4800	20231024	6.67	7630	-32.90	20230621	4800	6.67	20231024	7630	-32.90	20230621	4800	6.67	20231024	0.76	N	054410	500	28 억		92673	N	N	0	N	00	N
157	20231201	130449	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	80	2	1.58	53916710	10619	138.48	5050	5140	5030	6560	3540	5050	5077.90	1.62	0	-426	5190	5120	5050	4980	4910	5155	5015	29	1510	500	3530	10	1	5726444	294	12.86	0.65	12	0.19	399.00	7906.00	7630	20230621	-32.77	4800	20231024	6.88	7630	-32.77	20230621	4800	6.88	20231024	7630	-32.77	20230621	4800	6.88	20231024	0.76	N	054410	500	28 억		92673	N	N	0	N	00	N
158	20231201	120454	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	80	2	1.58	49823270	9821	128.08	5050	5140	5030	6560	3540	5050	5073.61	1.62	0	-352	5190	5120	5050	4980	4910	5155	5015	29	1510	500	3530	10	1	5726444	294	12.86	0.65	12	0.17	399.00	7906.00	7630	20230621	-32.77	4800	20231024	6.88	7630	-32.77	20230621	4800	6.88	20231024	7630	-32.77	20230621	4800	6.88	20231024	0.76	N	054410	500	28 억		92673	N	N	0	N	00	N
159	20231201	110452	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	70	2	1.39	46362970	9145	119.26	5050	5140	5030	6560	3540	5050	5070.20	1.62	0	-318	5190	5120	5050	4980	4910	5155	5015	29	1510	500	3530	10	1	5726444	293	12.83	0.65	12	0.16	399.00	7906.00	7630	20230621	-32.90	4800	20231024	6.67	7630	-32.90	20230621	4800	6.67	20231024	7630	-32.90	20230621	4800	6.67	20231024	0.76	N	054410	500	28 억		92673	N	N	0	N	00	N
160	20231201	100454	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	20	2	0.40	29405260	5821	75.91	5050	5070	5030	6560	3540	5050	5051.64	1.62	0	-196	5190	5120	5050	4980	4910	5155	5015	29	1510	500	3530	10	1	5726444	290	12.71	0.64	12	0.10	399.00	7906.00	7630	20230621	-33.55	4800	20231024	5.62	7630	-33.55	20230621	4800	5.62	20231024	7630	-33.55	20230621	4800	5.62	20231024	0.76	N	054410	500	28 억		92673	N	N	0	N	00	N
161	20231201	090449	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	0	3	0.00	9266750	1835	23.93	5050	5050	5050	6560	3540	5050	5050.00	1.62	0	-197	5190	5120	5050	4980	4910	5155	5015	29	1510	500	3530	10	1	5726444	289	12.66	0.64	12	0.03	399.00	7906.00	7630	20230621	-33.81	4800	20231024	5.21	7630	-33.81	20230621	4800	5.21	20231024	7630	-33.81	20230621	4800	5.21	20231024	0.76	N	054410	500	28 억		92673	N	N	0	N	00	N