KissMeData/025550/price/prices-20241201.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	20241231	160403	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	150	2	3.89	1053036245	270601	21.25	3810	4010	3810	5010	2705	3860	3890.02	1.74	65870	65811	4553	4206	4003	3656	3453	4105	3555	123	1150	500	2770	5	1	23300000	934	-41.34	0.75	12	1.16	-97.00	5332.00	5220	20241216	-23.18	2720	20240909	47.43	5220	-23.18	20241216	2720	47.43	20240909	5220	-23.18	20241216	2720	47.43	20240909	4.69	N	025550	500	122 억		404471	N	N	0	N	00	N
3	20241231	150405	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	150	2	3.89	1053036245	270601	21.25	3810	4010	3810	5010	2705	3860	3890.02	1.74	65870	65811	4553	4206	4003	3656	3453	4105	3555	123	1150	500	2770	5	1	23300000	934	-41.34	0.75	12	1.16	-97.00	5332.00	5220	20241216	-23.18	2720	20240909	47.43	5220	-23.18	20241216	2720	47.43	20240909	5220	-23.18	20241216	2720	47.43	20240909	4.69	N	025550	500	122 억		404471	N	N	0	N	00	N
4	20241231	140404	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	150	2	3.89	1053036245	270601	21.25	3810	4010	3810	5010	2705	3860	3890.02	1.74	65870	65811	4553	4206	4003	3656	3453	4105	3555	123	1150	500	2770	5	1	23300000	934	-41.34	0.75	12	1.16	-97.00	5332.00	5220	20241216	-23.18	2720	20240909	47.43	5220	-23.18	20241216	2720	47.43	20240909	5220	-23.18	20241216	2720	47.43	20240909	4.69	N	025550	500	122 억		404471	N	N	0	N	00	N
5	20241231	130404	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	150	2	3.89	1053036245	270601	21.25	3810	4010	3810	5010	2705	3860	3890.02	1.74	65870	65811	4553	4206	4003	3656	3453	4105	3555	123	1150	500	2770	5	1	23300000	934	-41.34	0.75	12	1.16	-97.00	5332.00	5220	20241216	-23.18	2720	20240909	47.43	5220	-23.18	20241216	2720	47.43	20240909	5220	-23.18	20241216	2720	47.43	20240909	4.69	N	025550	500	122 억		404471	N	N	0	N	00	N
6	20241231	120404	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	150	2	3.89	1053036245	270601	21.25	3810	4010	3810	5010	2705	3860	3890.02	1.74	65870	65811	4553	4206	4003	3656	3453	4105	3555	123	1150	500	2770	5	1	23300000	934	-41.34	0.75	12	1.16	-97.00	5332.00	5220	20241216	-23.18	2720	20240909	47.43	5220	-23.18	20241216	2720	47.43	20240909	5220	-23.18	20241216	2720	47.43	20240909	4.69	N	025550	500	122 억		404471	N	N	0	N	00	N
7	20241231	110403	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	150	2	3.89	1053036245	270601	21.25	3810	4010	3810	5010	2705	3860	3890.02	1.74	65870	65811	4553	4206	4003	3656	3453	4105	3555	123	1150	500	2770	5	1	23300000	934	-41.34	0.75	12	1.16	-97.00	5332.00	5220	20241216	-23.18	2720	20240909	47.43	5220	-23.18	20241216	2720	47.43	20240909	5220	-23.18	20241216	2720	47.43	20240909	4.69	N	025550	500	122 억		404471	N	N	0	N	00	N
8	20241231	100358	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	150	2	3.89	1053036245	270601	21.25	3810	4010	3810	5010	2705	3860	3890.02	1.74	65870	65811	4553	4206	4003	3656	3453	4105	3555	123	1150	500	2770	5	1	23300000	934	-41.34	0.75	12	1.16	-97.00	5332.00	5220	20241216	-23.18	2720	20240909	47.43	5220	-23.18	20241216	2720	47.43	20240909	5220	-23.18	20241216	2720	47.43	20240909	4.69	N	025550	500	122 억		404471	N	N	0	N	00	N
9	20241231	090405	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	150	2	3.89	1053036245	270601	21.25	3810	4010	3810	5010	2705	3860	3890.02	1.74	65870	65811	4553	4206	4003	3656	3453	4105	3555	123	1150	500	2770	5	1	23300000	934	-41.34	0.75	12	1.16	-97.00	5332.00	5220	20241216	-23.18	2720	20240909	47.43	5220	-23.18	20241216	2720	47.43	20240909	5220	-23.18	20241216	2720	47.43	20240909	4.69	N	025550	500	122 억		404471	N	N	0	N	00	N
10	20241230	160401	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	150	2	3.89	1013397335	260517	20.46	3810	4010	3810	5010	2705	3860	3890.02	1.45	0	65811	4553	4206	4003	3656	3453	4105	3555	123	1150	500	2770	5	1	23300000	934	-41.34	0.75	12	1.12	-97.00	5332.00	5220	20241216	-23.18	2720	20240909	47.43	5220	-23.18	20241216	2720	47.43	20240909	5220	-23.18	20241216	2720	47.43	20240909	4.69	N	025550	500	122 억		338601	N	N	0	N	00	N
11	20241230	150405	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	0	3	0.00	803234220	207244	16.28	3810	3950	3810	5010	2705	3860	3875.84	1.45	0	75177	4553	4206	4003	3656	3453	4105	3555	123	1150	500	2770	5	1	23300000	899	-39.79	0.72	12	0.89	-97.00	5332.00	5220	20241216	-26.05	2720	20240909	41.91	5220	-26.05	20241216	2720	41.91	20240909	5220	-26.05	20241216	2720	41.91	20240909	4.69	N	025550	500	122 억		338601	N	N	0	N	00	N
12	20241230	140403	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	30	2	0.78	675081585	174065	13.67	3810	3950	3810	5010	2705	3860	3878.40	1.45	0	58320	4553	4206	4003	3656	3453	4105	3555	123	1150	500	2770	5	1	23300000	906	-40.10	0.73	12	0.75	-97.00	5332.00	5220	20241216	-25.48	2720	20240909	43.01	5220	-25.48	20241216	2720	43.01	20240909	5220	-25.48	20241216	2720	43.01	20240909	4.69	N	025550	500	122 억		338601	N	N	0	N	00	N
13	20241230	130404	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	30	2	0.78	557068650	143695	11.29	3810	3950	3810	5010	2705	3860	3876.82	1.45	0	55266	4553	4206	4003	3656	3453	4105	3555	123	1150	500	2770	5	1	23300000	906	-40.10	0.73	12	0.62	-97.00	5332.00	5220	20241216	-25.48	2720	20240909	43.01	5220	-25.48	20241216	2720	43.01	20240909	5220	-25.48	20241216	2720	43.01	20240909	4.69	N	025550	500	122 억		338601	N	N	0	N	00	N
14	20241230	120402	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	45	2	1.17	396336890	102349	8.04	3810	3950	3810	5010	2705	3860	3872.49	1.45	0	20943	4553	4206	4003	3656	3453	4105	3555	123	1150	500	2770	5	1	23300000	910	-40.26	0.73	12	0.44	-97.00	5332.00	5220	20241216	-25.19	2720	20240909	43.57	5220	-25.19	20241216	2720	43.57	20240909	5220	-25.19	20241216	2720	43.57	20240909	4.69	N	025550	500	122 억		338601	N	N	0	N	00	N
15	20241230	110403	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	35	2	0.91	283871705	73515	5.77	3810	3950	3810	5010	2705	3860	3861.43	1.45	0	11027	4553	4206	4003	3656	3453	4105	3555	123	1150	500	2770	5	1	23300000	908	-40.15	0.73	12	0.32	-97.00	5332.00	5220	20241216	-25.38	2720	20240909	43.20	5220	-25.38	20241216	2720	43.20	20240909	5220	-25.38	20241216	2720	43.20	20240909	4.69	N	025550	500	122 억		338601	N	N	0	N	00	N
16	20241230	100403	57	100.00	KOSDAQ		금속	N	N	N	N		N	3875	15	2	0.39	116866730	30419	2.39	3810	3950	3810	5010	2705	3860	3841.49	1.45	0	2012	4553	4206	4003	3656	3453	4105	3555	123	1150	500	2770	5	1	23300000	903	-39.95	0.73	12	0.13	-97.00	5332.00	5220	20241216	-25.77	2720	20240909	42.46	5220	-25.77	20241216	2720	42.46	20240909	5220	-25.77	20241216	2720	42.46	20240909	4.69	N	025550	500	122 억		338601	N	N	0	N	00	N
17	20241230	090404	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	5	2	0.13	30615220	7980	0.63	3810	3950	3810	5010	2705	3860	3834.30	1.45	0	-3	4553	4206	4003	3656	3453	4105	3555	123	1150	500	2770	5	1	23300000	901	-39.85	0.72	12	0.03	-97.00	5332.00	5220	20241216	-25.96	2720	20240909	42.10	5220	-25.96	20241216	2720	42.10	20240909	5220	-25.96	20241216	2720	42.10	20240909	4.69	N	025550	500	122 억		338601	N	N	0	N	00	N
18	20241227	160402	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	-120	5	-3.02	5110569705	1263285	177.94	3975	4350	3800	5170	2790	3980	4045.71	1.38	0	17773	4340	4160	4055	3875	3770	4107	3822	123	1190	500	2860	5	1	23300000	899	-39.79	0.72	12	5.42	-97.00	5332.00	5220	20241216	-26.05	2720	20240909	41.91	5220	-26.05	20241216	2720	41.91	20240909	5220	-26.05	20241216	2720	41.91	20240909	4.39	N	025550	500	122 억		320897	N	N	0	N	00	N
19	20241227	150401	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	-100	5	-2.51	5003958800	1235729	174.06	3975	4350	3800	5170	2790	3980	4049.40	1.38	0	9207	4340	4160	4055	3875	3770	4107	3822	123	1190	500	2860	5	1	23300000	904	-40.00	0.73	12	5.30	-97.00	5332.00	5220	20241216	-25.67	2720	20240909	42.65	5220	-25.67	20241216	2720	42.65	20240909	5220	-25.67	20241216	2720	42.65	20240909	4.39	N	025550	500	122 억		320897	N	N	0	N	00	N
20	20241227	140404	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	-95	5	-2.39	4899136440	1208773	170.26	3975	4350	3800	5170	2790	3980	4052.98	1.38	0	-7447	4340	4160	4055	3875	3770	4107	3822	123	1190	500	2860	5	1	23300000	905	-40.05	0.73	12	5.19	-97.00	5332.00	5220	20241216	-25.57	2720	20240909	42.83	5220	-25.57	20241216	2720	42.83	20240909	5220	-25.57	20241216	2720	42.83	20240909	4.39	N	025550	500	122 억		320897	N	N	0	N	00	N
21	20241227	130403	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	-130	5	-3.27	4848023730	1195584	168.40	3975	4350	3800	5170	2790	3980	4054.94	1.38	0	-8141	4340	4160	4055	3875	3770	4107	3822	123	1190	500	2860	5	1	23300000	897	-39.69	0.72	12	5.13	-97.00	5332.00	5220	20241216	-26.25	2720	20240909	41.54	5220	-26.25	20241216	2720	41.54	20240909	5220	-26.25	20241216	2720	41.54	20240909	4.39	N	025550	500	122 억		320897	N	N	0	N	00	N
22	20241227	120402	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	-120	5	-3.02	4688192930	1153956	162.54	3975	4350	3800	5170	2790	3980	4062.71	1.38	0	-17278	4340	4160	4055	3875	3770	4107	3822	123	1190	500	2860	5	1	23300000	899	-39.79	0.72	12	4.95	-97.00	5332.00	5220	20241216	-26.05	2720	20240909	41.91	5220	-26.05	20241216	2720	41.91	20240909	5220	-26.05	20241216	2720	41.91	20240909	4.39	N	025550	500	122 억		320897	N	N	0	N	00	N
23	20241227	110401	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	-115	5	-2.89	4544831285	1116749	157.30	3975	4350	3800	5170	2790	3980	4069.70	1.38	0	-24876	4340	4160	4055	3875	3770	4107	3822	123	1190	500	2860	5	1	23300000	901	-39.85	0.72	12	4.79	-97.00	5332.00	5220	20241216	-25.96	2720	20240909	42.10	5220	-25.96	20241216	2720	42.10	20240909	5220	-25.96	20241216	2720	42.10	20240909	4.39	N	025550	500	122 억		320897	N	N	0	N	00	N
24	20241227	100402	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-40	5	-1.01	3829069890	933636	131.51	3975	4350	3800	5170	2790	3980	4101.25	1.38	0	-31952	4340	4160	4055	3875	3770	4107	3822	123	1190	500	2860	5	1	23300000	918	-40.62	0.74	12	4.01	-97.00	5332.00	5220	20241216	-24.52	2720	20240909	44.85	5220	-24.52	20241216	2720	44.85	20240909	5220	-24.52	20241216	2720	44.85	20240909	4.39	N	025550	500	122 억		320897	N	N	0	N	00	N
25	20241227	090403	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-20	5	-0.50	62653425	15832	2.23	3975	3980	3945	5170	2790	3980	3957.39	1.38	0	-2397	4340	4160	4055	3875	3770	4107	3822	123	1190	500	2860	5	1	23300000	923	-40.82	0.74	12	0.07	-97.00	5332.00	5220	20241216	-24.14	2720	20240909	45.59	5220	-24.14	20241216	2720	45.59	20240909	5220	-24.14	20241216	2720	45.59	20240909	4.39	N	025550	500	122 억		320897	N	N	0	N	00	N
26	20241226	160401	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-55	5	-1.36	2843255720	699617	84.84	4055	4235	3950	5240	2825	4035	4064.24	1.37	0	1213	4385	4210	4120	3945	3855	4165	3900	123	1205	500	2900	5	1	23300000	927	-41.03	0.75	12	3.00	-97.00	5332.00	5220	20241216	-23.75	2720	20240909	46.32	5220	-23.75	20241216	2720	46.32	20240909	5220	-23.75	20241216	2720	46.32	20240909	4.74	N	025550	500	122 억		319687	N	N	0	N	00	N
27	20241226	150359	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-65	5	-1.61	2656188580	652546	79.13	4055	4235	3950	5240	2825	4035	4070.70	1.37	0	3256	4385	4210	4120	3945	3855	4165	3900	123	1205	500	2900	5	1	23300000	925	-40.93	0.74	12	2.80	-97.00	5332.00	5220	20241216	-23.95	2720	20240909	45.96	5220	-23.95	20241216	2720	45.96	20240909	5220	-23.95	20241216	2720	45.96	20240909	4.74	N	025550	500	122 억		319687	N	N	0	N	00	N
28	20241226	140359	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-85	5	-2.11	2351378600	575804	69.82	4055	4235	3950	5240	2825	4035	4083.95	1.37	0	-13032	4385	4210	4120	3945	3855	4165	3900	123	1205	500	2900	5	1	23300000	920	-40.72	0.74	12	2.47	-97.00	5332.00	5220	20241216	-24.33	2720	20240909	45.22	5220	-24.33	20241216	2720	45.22	20240909	5220	-24.33	20241216	2720	45.22	20240909	4.74	N	025550	500	122 억		319687	N	N	0	N	00	N
29	20241226	130400	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	20	2	0.50	1806457230	439475	53.29	4055	4235	4020	5240	2825	4035	4111.12	1.37	0	54097	4385	4210	4120	3945	3855	4165	3900	123	1205	500	2900	5	1	23300000	945	-41.80	0.76	12	1.89	-97.00	5332.00	5220	20241216	-22.32	2720	20240909	49.08	5220	-22.32	20241216	2720	49.08	20240909	5220	-22.32	20241216	2720	49.08	20240909	4.74	N	025550	500	122 억		319687	N	N	0	N	00	N
30	20241226	120359	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	25	2	0.62	1689372955	410529	49.78	4055	4235	4020	5240	2825	4035	4115.83	1.37	0	59067	4385	4210	4120	3945	3855	4165	3900	123	1205	500	2900	5	1	23300000	946	-41.86	0.76	12	1.76	-97.00	5332.00	5220	20241216	-22.22	2720	20240909	49.26	5220	-22.22	20241216	2720	49.26	20240909	5220	-22.22	20241216	2720	49.26	20240909	4.74	N	025550	500	122 억		319687	N	N	0	N	00	N
31	20241226	110359	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	35	2	0.87	1592898215	386663	46.89	4055	4235	4035	5240	2825	4035	4120.41	1.37	0	62492	4385	4210	4120	3945	3855	4165	3900	123	1205	500	2900	5	1	23300000	948	-41.96	0.76	12	1.66	-97.00	5332.00	5220	20241216	-22.03	2720	20240909	49.63	5220	-22.03	20241216	2720	49.63	20240909	5220	-22.03	20241216	2720	49.63	20240909	4.74	N	025550	500	122 억		319687	N	N	0	N	00	N
32	20241226	100400	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	75	2	1.86	1195843285	288812	35.02	4055	4235	4055	5240	2825	4035	4141.90	1.37	0	58399	4385	4210	4120	3945	3855	4165	3900	123	1205	500	2900	5	1	23300000	958	-42.37	0.77	12	1.24	-97.00	5332.00	5220	20241216	-21.26	2720	20240909	51.10	5220	-21.26	20241216	2720	51.10	20240909	5220	-21.26	20241216	2720	51.10	20240909	4.74	N	025550	500	122 억		319687	N	N	0	N	00	N
33	20241226	090401	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	190	2	4.71	591102890	142685	17.30	4055	4235	4055	5240	2825	4035	4145.53	1.37	0	16777	4385	4210	4120	3945	3855	4165	3900	123	1205	500	2900	5	1	23300000	984	-43.56	0.79	12	0.61	-97.00	5332.00	5220	20241216	-19.06	2720	20240909	55.33	5220	-19.06	20241216	2720	55.33	20240909	5220	-19.06	20241216	2720	55.33	20240909	4.74	N	025550	500	122 억		319687	N	N	0	N	00	N
34	20241224	160359	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-175	5	-4.16	3375647030	811376	17.24	4270	4295	4030	5470	2950	4210	4160.80	1.47	0	-21990	4700	4455	4255	4010	3810	4577	4132	123	1260	500	3030	5	1	23300000	940	-41.60	0.76	12	3.48	-97.00	5332.00	5220	20241216	-22.70	2720	20240909	48.35	5220	-22.70	20241216	2720	48.35	20240909	5220	-22.70	20241216	2720	48.35	20240909	4.64	N	025550	500	122 억		341641	N	N	0	N	00	N
35	20241224	150359	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-155	5	-3.68	3158792990	757711	16.10	4270	4295	4040	5470	2950	4210	4168.86	1.47	0	-22647	4700	4455	4255	4010	3810	4577	4132	123	1260	500	3030	5	1	23300000	945	-41.80	0.76	12	3.25	-97.00	5332.00	5220	20241216	-22.32	2720	20240909	49.08	5220	-22.32	20241216	2720	49.08	20240909	5220	-22.32	20241216	2720	49.08	20240909	4.64	N	025550	500	122 억		341641	N	N	0	N	00	N
36	20241224	140358	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-90	5	-2.14	2675985590	639262	13.58	4270	4295	4095	5470	2950	4210	4186.05	1.47	0	4314	4700	4455	4255	4010	3810	4577	4132	123	1260	500	3030	5	1	23300000	960	-42.47	0.77	12	2.74	-97.00	5332.00	5220	20241216	-21.07	2720	20240909	51.47	5220	-21.07	20241216	2720	51.47	20240909	5220	-21.07	20241216	2720	51.47	20240909	4.64	N	025550	500	122 억		341641	N	N	0	N	00	N
37	20241224	130358	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-80	5	-1.90	2475856145	590661	12.55	4270	4295	4095	5470	2950	4210	4191.67	1.47	0	16089	4700	4455	4255	4010	3810	4577	4132	123	1260	500	3030	5	1	23300000	962	-42.58	0.77	12	2.54	-97.00	5332.00	5220	20241216	-20.88	2720	20240909	51.84	5220	-20.88	20241216	2720	51.84	20240909	5220	-20.88	20241216	2720	51.84	20240909	4.64	N	025550	500	122 억		341641	N	N	0	N	00	N
38	20241224	120358	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	-10	5	-0.24	2187206845	520966	11.07	4270	4295	4095	5470	2950	4210	4198.37	1.47	0	19832	4700	4455	4255	4010	3810	4577	4132	123	1260	500	3030	5	1	23300000	979	-43.30	0.79	12	2.24	-97.00	5332.00	5220	20241216	-19.54	2720	20240909	54.41	5220	-19.54	20241216	2720	54.41	20240909	5220	-19.54	20241216	2720	54.41	20240909	4.64	N	025550	500	122 억		341641	N	N	0	N	00	N
39	20241224	110359	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	25	2	0.59	1910845905	454973	9.67	4270	4295	4095	5470	2950	4210	4199.91	1.47	0	3596	4700	4455	4255	4010	3810	4577	4132	123	1260	500	3030	5	1	23300000	987	-43.66	0.79	12	1.95	-97.00	5332.00	5220	20241216	-18.87	2720	20240909	55.70	5220	-18.87	20241216	2720	55.70	20240909	5220	-18.87	20241216	2720	55.70	20240909	4.64	N	025550	500	122 억		341641	N	N	0	N	00	N
40	20241224	100359	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-110	5	-2.61	1235378415	294898	6.26	4270	4295	4095	5470	2950	4210	4189.17	1.47	0	-32587	4700	4455	4255	4010	3810	4577	4132	123	1260	500	3030	5	1	23300000	955	-42.27	0.77	12	1.27	-97.00	5332.00	5220	20241216	-21.46	2720	20240909	50.74	5220	-21.46	20241216	2720	50.74	20240909	5220	-21.46	20241216	2720	50.74	20240909	4.64	N	025550	500	122 억		341641	N	N	0	N	00	N
41	20241224	090400	57	100.00	KOSDAQ		금속	N	N	N	N		N	4205	-5	5	-0.12	272665130	64599	1.37	4270	4295	4155	5470	2950	4210	4220.89	1.47	0	-12662	4700	4455	4255	4010	3810	4577	4132	123	1260	500	3030	5	1	23300000	980	-43.35	0.79	12	0.28	-97.00	5332.00	5220	20241216	-19.44	2720	20240909	54.60	5220	-19.44	20241216	2720	54.60	20240909	5220	-19.44	20241216	2720	54.60	20240909	4.64	N	025550	500	122 억		341641	N	N	0	N	00	N
42	20241223	160356	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	205	2	5.12	19961325935	4673660	291.15	4100	4500	4055	5200	2805	4005	4271.17	1.57	0	-23800	4595	4300	4125	3830	3655	4212	3742	123	1195	500	2880	5	1	23300000	981	-43.40	0.79	12	20.06	-97.00	5332.00	5220	20241216	-19.35	2720	20240909	54.78	5220	-19.35	20241216	2720	54.78	20240909	5220	-19.35	20241216	2720	54.78	20240909	4.60	N	025550	500	122 억		365927	N	N	0	N	00	N
43	20241223	150358	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	220	2	5.49	19631318615	4595489	286.28	4100	4500	4055	5200	2805	4005	4272.00	1.57	0	-24945	4595	4300	4125	3830	3655	4212	3742	123	1195	500	2880	5	1	23300000	984	-43.56	0.79	12	19.72	-97.00	5332.00	5220	20241216	-19.06	2720	20240909	55.33	5220	-19.06	20241216	2720	55.33	20240909	5220	-19.06	20241216	2720	55.33	20240909	4.60	N	025550	500	122 억		365927	N	N	0	N	00	N
44	20241223	140355	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	210	2	5.24	18816143465	4403439	274.31	4100	4500	4055	5200	2805	4005	4273.19	1.57	0	-69295	4595	4300	4125	3830	3655	4212	3742	123	1195	500	2880	5	1	23300000	982	-43.45	0.79	12	18.90	-97.00	5332.00	5220	20241216	-19.25	2720	20240909	54.96	5220	-19.25	20241216	2720	54.96	20240909	5220	-19.25	20241216	2720	54.96	20240909	4.60	N	025550	500	122 억		365927	N	N	0	N	00	N
45	20241223	130356	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	335	2	8.36	13421824815	3165950	197.22	4100	4415	4055	5200	2805	4005	4239.60	1.57	0	-102144	4595	4300	4125	3830	3655	4212	3742	123	1195	500	2880	5	1	23300000	1011	-44.74	0.81	12	13.59	-97.00	5332.00	5220	20241216	-16.86	2720	20240909	59.56	5220	-16.86	20241216	2720	59.56	20240909	5220	-16.86	20241216	2720	59.56	20240909	4.60	N	025550	500	122 억		365927	N	N	0	N	00	N
46	20241223	120357	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	305	2	7.62	11580504495	2740047	170.69	4100	4415	4055	5200	2805	4005	4226.57	1.57	0	-97679	4595	4300	4125	3830	3655	4212	3742	123	1195	500	2880	5	1	23300000	1004	-44.43	0.81	12	11.76	-97.00	5332.00	5220	20241216	-17.43	2720	20240909	58.46	5220	-17.43	20241216	2720	58.46	20240909	5220	-17.43	20241216	2720	58.46	20240909	4.60	N	025550	500	122 억		365927	N	N	0	N	00	N
47	20241223	110356	57	100.00	KOSDAQ		금속	N	N	N	N		N	4220	215	2	5.37	9318379850	2215668	138.03	4100	4350	4055	5200	2805	4005	4205.88	1.57	0	-134621	4595	4300	4125	3830	3655	4212	3742	123	1195	500	2880	5	1	23300000	983	-43.51	0.79	12	9.51	-97.00	5332.00	5220	20241216	-19.16	2720	20240909	55.15	5220	-19.16	20241216	2720	55.15	20240909	5220	-19.16	20241216	2720	55.15	20240909	4.60	N	025550	500	122 억		365927	N	N	0	N	00	N
48	20241223	100355	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	240	2	5.99	7643159010	1817810	113.24	4100	4350	4055	5200	2805	4005	4204.85	1.57	0	-153154	4595	4300	4125	3830	3655	4212	3742	123	1195	500	2880	5	1	23300000	989	-43.76	0.80	12	7.80	-97.00	5332.00	5220	20241216	-18.68	2720	20240909	56.07	5220	-18.68	20241216	2720	56.07	20240909	5220	-18.68	20241216	2720	56.07	20240909	4.60	N	025550	500	122 억		365927	N	N	0	N	00	N
49	20241223	090357	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	110	2	2.75	526366465	128105	7.98	4100	4190	4055	5200	2805	4005	4110.73	1.57	0	-11146	4595	4300	4125	3830	3655	4212	3742	123	1195	500	2880	5	1	23300000	959	-42.42	0.77	12	0.55	-97.00	5332.00	5220	20241216	-21.17	2720	20240909	51.29	5220	-21.17	20241216	2720	51.29	20240909	5220	-21.17	20241216	2720	51.29	20240909	4.60	N	025550	500	122 억		365927	N	N	0	N	00	N
50	20241220	160354	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-360	5	-8.25	6663585400	1585427	232.59	4245	4420	3950	5670	3060	4365	4203.14	2.24	0	-155516	4608	4486	4243	4121	3878	4547	4182	123	1305	500	3140	5	1	23300000	933	-41.29	0.75	12	6.80	-97.00	5332.00	5220	20241216	-23.28	2720	20240909	47.24	5220	-23.28	20241216	2720	47.24	20240909	5220	-23.28	20241216	2720	47.24	20240909	4.52	N	025550	500	122 억		521666	N	N	0	N	00	N
51	20241220	150355	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-340	5	-7.79	6427551060	1526539	223.96	4245	4420	3950	5670	3060	4365	4210.53	2.24	0	-144308	4608	4486	4243	4121	3878	4547	4182	123	1305	500	3140	5	1	23300000	938	-41.49	0.75	12	6.55	-97.00	5332.00	5220	20241216	-22.89	2720	20240909	47.98	5220	-22.89	20241216	2720	47.98	20240909	5220	-22.89	20241216	2720	47.98	20240909	4.52	N	025550	500	122 억		521666	N	N	0	N	00	N
52	20241220	140355	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-270	5	-6.19	6019902870	1425183	209.09	4245	4420	3950	5670	3060	4365	4223.94	2.24	0	-125469	4608	4486	4243	4121	3878	4547	4182	123	1305	500	3140	5	1	23300000	954	-42.22	0.77	12	6.12	-97.00	5332.00	5220	20241216	-21.55	2720	20240909	50.55	5220	-21.55	20241216	2720	50.55	20240909	5220	-21.55	20241216	2720	50.55	20240909	4.52	N	025550	500	122 억		521666	N	N	0	N	00	N
53	20241220	130354	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-265	5	-6.07	5656643475	1336854	196.13	4245	4420	3950	5670	3060	4365	4231.30	2.24	0	-113554	4608	4486	4243	4121	3878	4547	4182	123	1305	500	3140	5	1	23300000	955	-42.27	0.77	12	5.74	-97.00	5332.00	5220	20241216	-21.46	2720	20240909	50.74	5220	-21.46	20241216	2720	50.74	20240909	5220	-21.46	20241216	2720	50.74	20240909	4.52	N	025550	500	122 억		521666	N	N	0	N	00	N
54	20241220	120354	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-250	5	-5.73	4778404045	1119585	164.25	4245	4420	4045	5670	3060	4365	4268.01	2.24	0	-136798	4608	4486	4243	4121	3878	4547	4182	123	1305	500	3140	5	1	23300000	959	-42.42	0.77	12	4.81	-97.00	5332.00	5220	20241216	-21.17	2720	20240909	51.29	5220	-21.17	20241216	2720	51.29	20240909	5220	-21.17	20241216	2720	51.29	20240909	4.52	N	025550	500	122 억		521666	N	N	0	N	00	N
55	20241220	110353	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	-200	5	-4.58	4122364030	960426	140.90	4245	4420	4155	5670	3060	4365	4292.22	2.24	0	-117488	4608	4486	4243	4121	3878	4547	4182	123	1305	500	3140	5	1	23300000	970	-42.94	0.78	12	4.12	-97.00	5332.00	5220	20241216	-20.21	2720	20240909	53.12	5220	-20.21	20241216	2720	53.12	20240909	5220	-20.21	20241216	2720	53.12	20240909	4.52	N	025550	500	122 억		521666	N	N	0	N	00	N
56	20241220	100354	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	-55	5	-1.26	2983481730	695567	102.05	4245	4420	4195	5670	3060	4365	4289.27	2.24	0	-58732	4608	4486	4243	4121	3878	4547	4182	123	1305	500	3140	5	1	23300000	1004	-44.43	0.81	12	2.99	-97.00	5332.00	5220	20241216	-17.43	2720	20240909	58.46	5220	-17.43	20241216	2720	58.46	20240909	5220	-17.43	20241216	2720	58.46	20240909	4.52	N	025550	500	122 억		521666	N	N	0	N	00	N
57	20241220	090355	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	-105	5	-2.41	528722190	124940	18.33	4245	4270	4195	5670	3060	4365	4231.73	2.24	0	20144	4608	4486	4243	4121	3878	4547	4182	123	1305	500	3140	5	1	23300000	993	-43.92	0.80	12	0.54	-97.00	5332.00	5220	20241216	-18.39	2720	20240909	56.62	5220	-18.39	20241216	2720	56.62	20240909	5220	-18.39	20241216	2720	56.62	20240909	4.52	N	025550	500	122 억		521666	N	N	0	N	00	N
58	20241219	160355	59	100.00	KOSDAQ		금속	N	N	N	N		N	4365	340	2	8.45	2303123570	543497	71.90	4000	4365	4000	5230	2820	4025	4239.09	2.24	0	1	4348	4186	4013	3851	3678	4267	3932	123	1205	500	2890	5	1	23300000	1017	-45.00	0.82	12	2.33	-97.00	5332.00	5220	20241216	-16.38	2720	20240909	60.48	5220	-16.38	20241216	2720	60.48	20240909	5220	-16.38	20241216	2720	60.48	20240909	4.39	N	025550	500	122 억		521666	N	N	0	N	00	Y
59	20241219	150352	59	100.00	KOSDAQ		금속	N	N	N	N		N	4315	290	2	7.20	1813903100	431419	57.07	4000	4315	4000	5230	2820	4025	4206.63	2.24	0	1	4348	4186	4013	3851	3678	4267	3932	123	1205	500	2890	5	1	23300000	1005	-44.48	0.81	12	1.85	-97.00	5332.00	5220	20241216	-17.34	2720	20240909	58.64	5220	-17.34	20241216	2720	58.64	20240909	5220	-17.34	20241216	2720	58.64	20240909	4.39	N	025550	500	122 억		521666	N	N	0	N	00	Y
60	20241219	140354	59	100.00	KOSDAQ		금속	N	N	N	N		N	4230	205	2	5.09	1254202960	301530	39.89	4000	4230	4000	5230	2820	4025	4161.75	2.24	0	1	4348	4186	4013	3851	3678	4267	3932	123	1205	500	2890	5	1	23300000	986	-43.61	0.79	12	1.29	-97.00	5332.00	5220	20241216	-18.97	2720	20240909	55.51	5220	-18.97	20241216	2720	55.51	20240909	5220	-18.97	20241216	2720	55.51	20240909	4.39	N	025550	500	122 억		521666	N	N	0	N	00	Y
61	20241219	130353	59	100.00	KOSDAQ		금속	N	N	N	N		N	4230	205	2	5.09	1041057700	250910	33.19	4000	4230	4000	5230	2820	4025	4151.67	2.24	0	1	4348	4186	4013	3851	3678	4267	3932	123	1205	500	2890	5	1	23300000	986	-43.61	0.79	12	1.08	-97.00	5332.00	5220	20241216	-18.97	2720	20240909	55.51	5220	-18.97	20241216	2720	55.51	20240909	5220	-18.97	20241216	2720	55.51	20240909	4.39	N	025550	500	122 억		521666	N	N	0	N	00	Y
62	20241219	120354	59	100.00	KOSDAQ		금속	N	N	N	N		N	4180	155	2	3.85	709882150	172484	22.82	4000	4180	4000	5230	2820	4025	4118.37	2.24	0	1	4348	4186	4013	3851	3678	4267	3932	123	1205	500	2890	5	1	23300000	974	-43.09	0.78	12	0.74	-97.00	5332.00	5220	20241216	-19.92	2720	20240909	53.68	5220	-19.92	20241216	2720	53.68	20240909	5220	-19.92	20241216	2720	53.68	20240909	4.39	N	025550	500	122 억		521666	N	N	0	N	00	Y
63	20241219	110353	59	100.00	KOSDAQ		금속	N	N	N	N		N	4120	95	2	2.36	472850080	115441	15.27	4000	4125	4000	5230	2820	4025	4099.28	2.24	0	1	4348	4186	4013	3851	3678	4267	3932	123	1205	500	2890	5	1	23300000	960	-42.47	0.77	12	0.50	-97.00	5332.00	5220	20241216	-21.07	2720	20240909	51.47	5220	-21.07	20241216	2720	51.47	20240909	5220	-21.07	20241216	2720	51.47	20240909	4.39	N	025550	500	122 억		521666	N	N	0	N	00	Y
64	20241219	100350	59	100.00	KOSDAQ		금속	N	N	N	N		N	4120	95	2	2.36	326762685	79926	10.57	4000	4125	4000	5230	2820	4025	4092.58	2.24	0	1	4348	4186	4013	3851	3678	4267	3932	123	1205	500	2890	5	1	23300000	960	-42.47	0.77	12	0.34	-97.00	5332.00	5220	20241216	-21.07	2720	20240909	51.47	5220	-21.07	20241216	2720	51.47	20240909	5220	-21.07	20241216	2720	51.47	20240909	4.39	N	025550	500	122 억		521666	N	N	0	N	00	Y
65	20241219	090353	59	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-25	5	-0.62	94110050	23496	3.11	4000	4000	4000	5230	2820	4025	4000.00	2.24	0	1	4348	4186	4013	3851	3678	4267	3932	123	1205	500	2890	5	1	23300000	932	-41.24	0.75	12	0.10	-97.00	5332.00	5220	20241216	-23.37	2720	20240909	47.06	5220	-23.37	20241216	2720	47.06	20240909	5220	-23.37	20241216	2720	47.06	20240909	4.39	N	025550	500	122 억		521666	N	N	0	N	00	Y
66	20241218	160352	59	100.00	KOSDAQ		금속	N	N	N	N		N	4025	80	2	2.03	3015146680	742968	92.34	4005	4175	3840	5120	2765	3945	4059.09	2.24	0	5137	4371	4157	4051	3837	3731	4105	3785	123	1175	500	2840	5	1	23300000	938	-41.49	0.75	12	3.19	-97.00	5332.00	5220	20241216	-22.89	2720	20240909	47.98	5220	-22.89	20241216	2720	47.98	20240909	5220	-22.89	20241216	2720	47.98	20240909	3.93	N	025550	500	122 억		521666	N	N	0	N	00	Y
67	20241218	150353	59	100.00	KOSDAQ		금속	N	N	N	N		N	4005	60	2	1.52	2814931105	693225	86.16	4005	4175	3840	5120	2765	3945	4061.04	2.24	0	0	4371	4157	4051	3837	3731	4105	3785	123	1175	500	2840	5	1	23300000	933	-41.29	0.75	12	2.98	-97.00	5332.00	5220	20241216	-23.28	2720	20240909	47.24	5220	-23.28	20241216	2720	47.24	20240909	5220	-23.28	20241216	2720	47.24	20240909	3.93	N	025550	500	122 억		521666	N	N	0	N	00	Y
68	20241218	140352	59	100.00	KOSDAQ		금속	N	N	N	N		N	4005	60	2	1.52	2441544265	600053	74.58	4005	4175	3840	5120	2765	3945	4069.38	2.24	0	0	4371	4157	4051	3837	3731	4105	3785	123	1175	500	2840	5	1	23300000	933	-41.29	0.75	12	2.58	-97.00	5332.00	5220	20241216	-23.28	2720	20240909	47.24	5220	-23.28	20241216	2720	47.24	20240909	5220	-23.28	20241216	2720	47.24	20240909	3.93	N	025550	500	122 억		521666	N	N	0	N	00	Y
69	20241218	130353	59	100.00	KOSDAQ		금속	N	N	N	N		N	4115	170	2	4.31	2081076840	510095	63.40	4005	4175	3840	5120	2765	3945	4080.43	2.24	0	0	4371	4157	4051	3837	3731	4105	3785	123	1175	500	2840	5	1	23300000	959	-42.42	0.77	12	2.19	-97.00	5332.00	5220	20241216	-21.17	2720	20240909	51.29	5220	-21.17	20241216	2720	51.29	20240909	5220	-21.17	20241216	2720	51.29	20240909	3.93	N	025550	500	122 억		521666	N	N	0	N	00	Y
70	20241218	120353	59	100.00	KOSDAQ		금속	N	N	N	N		N	4150	205	2	5.20	1839058925	451450	56.11	4005	4175	3840	5120	2765	3945	4074.36	2.24	0	0	4371	4157	4051	3837	3731	4105	3785	123	1175	500	2840	5	1	23300000	967	-42.78	0.78	12	1.94	-97.00	5332.00	5220	20241216	-20.50	2720	20240909	52.57	5220	-20.50	20241216	2720	52.57	20240909	5220	-20.50	20241216	2720	52.57	20240909	3.93	N	025550	500	122 억		521666	N	N	0	N	00	Y
71	20241218	110353	59	100.00	KOSDAQ		금속	N	N	N	N		N	4175	230	2	5.83	1137234655	281130	34.94	4005	4175	3840	5120	2765	3945	4046.10	2.24	0	0	4371	4157	4051	3837	3731	4105	3785	123	1175	500	2840	5	1	23300000	973	-43.04	0.78	12	1.21	-97.00	5332.00	5220	20241216	-20.02	2720	20240909	53.49	5220	-20.02	20241216	2720	53.49	20240909	5220	-20.02	20241216	2720	53.49	20240909	3.93	N	025550	500	122 억		521666	N	N	0	N	00	Y
72	20241218	100353	59	100.00	KOSDAQ		금속	N	N	N	N		N	3840	-105	5	-2.66	438011345	111830	13.90	4005	4005	3840	5120	2765	3945	3916.14	2.24	0	0	4371	4157	4051	3837	3731	4105	3785	123	1175	500	2840	5	1	23300000	895	-39.59	0.72	12	0.48	-97.00	5332.00	5220	20241216	-26.44	2720	20240909	41.18	5220	-26.44	20241216	2720	41.18	20240909	5220	-26.44	20241216	2720	41.18	20240909	3.93	N	025550	500	122 억		521666	N	N	0	N	00	Y
73	20241218	090354	59	100.00	KOSDAQ		금속	N	N	N	N		N	4005	60	2	1.52	51567420	12912	1.60	4005	4005	4005	5120	2765	3945	4005.00	2.24	0	0	4371	4157	4051	3837	3731	4105	3785	123	1175	500	2840	5	1	23300000	933	-41.29	0.75	12	0.06	-97.00	5332.00	5220	20241216	-23.28	2720	20240909	47.24	5220	-23.28	20241216	2720	47.24	20240909	5220	-23.28	20241216	2720	47.24	20240909	3.93	N	025550	500	122 억		521666	N	N	0	N	00	Y
74	20241217	160350	59	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-495	5	-11.15	3151467835	778394	10.02	4265	4265	3945	5770	3110	4440	4049.02	2.34	0	-23777	5573	5006	4653	4086	3733	4830	3910	123	1330	500	3190	5	1	23300000	919	-40.67	0.74	12	3.34	-97.00	5332.00	5220	20241216	-24.43	2720	20240909	45.04	5220	-24.43	20241216	2720	45.04	20240909	5220	-24.43	20241216	2720	45.04	20240909	3.78	N	025550	500	122 억		545443	N	N	0	N	00	Y
75	20241217	150352	59	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-440	5	-9.91	2834802685	698124	8.99	4265	4265	4000	5770	3110	4440	4060.57	2.34	0	-23777	5573	5006	4653	4086	3733	4830	3910	123	1330	500	3190	5	1	23300000	932	-41.24	0.75	12	3.00	-97.00	5332.00	5220	20241216	-23.37	2720	20240909	47.06	5220	-23.37	20241216	2720	47.06	20240909	5220	-23.37	20241216	2720	47.06	20240909	3.78	N	025550	500	122 억		545443	N	N	0	N	00	Y
76	20241217	140354	59	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-355	5	-8.00	2506539935	616399	7.93	4265	4265	4000	5770	3110	4440	4066.39	2.34	0	-23777	5573	5006	4653	4086	3733	4830	3910	123	1330	500	3190	5	1	23300000	952	-42.11	0.77	12	2.65	-97.00	5332.00	5220	20241216	-21.74	2720	20240909	50.18	5220	-21.74	20241216	2720	50.18	20240909	5220	-21.74	20241216	2720	50.18	20240909	3.78	N	025550	500	122 억		545443	N	N	0	N	00	Y
77	20241217	130346	59	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-290	5	-6.53	2325791820	572384	7.37	4265	4265	4000	5770	3110	4440	4063.31	2.34	0	-20446	5573	5006	4653	4086	3733	4830	3910	123	1330	500	3190	5	1	23300000	967	-42.78	0.78	12	2.46	-97.00	5332.00	5220	20241216	-20.50	2720	20240909	52.57	5220	-20.50	20241216	2720	52.57	20240909	5220	-20.50	20241216	2720	52.57	20240909	3.78	N	025550	500	122 억		545443	N	N	0	N	00	Y
78	20241217	120352	59	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-310	5	-6.98	2135237160	526370	6.78	4265	4265	4000	5770	3110	4440	4056.49	2.34	0	-15705	5573	5006	4653	4086	3733	4830	3910	123	1330	500	3190	5	1	23300000	962	-42.58	0.77	12	2.26	-97.00	5332.00	5220	20241216	-20.88	2720	20240909	51.84	5220	-20.88	20241216	2720	51.84	20240909	5220	-20.88	20241216	2720	51.84	20240909	3.78	N	025550	500	122 억		545443	N	N	0	N	00	Y
79	20241217	110351	59	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-335	5	-7.55	1878152920	464122	5.97	4265	4265	4000	5770	3110	4440	4046.64	2.34	0	-9370	5573	5006	4653	4086	3733	4830	3910	123	1330	500	3190	5	1	23300000	956	-42.32	0.77	12	1.99	-97.00	5332.00	5220	20241216	-21.36	2720	20240909	50.92	5220	-21.36	20241216	2720	50.92	20240909	5220	-21.36	20241216	2720	50.92	20240909	3.78	N	025550	500	122 억		545443	N	N	0	N	00	Y
80	20241217	100344	59	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-435	5	-9.80	1489539050	368332	4.74	4265	4265	4000	5770	3110	4440	4043.96	2.34	0	0	5573	5006	4653	4086	3733	4830	3910	123	1330	500	3190	5	1	23300000	933	-41.29	0.75	12	1.58	-97.00	5332.00	5220	20241216	-23.28	2720	20240909	47.24	5220	-23.28	20241216	2720	47.24	20240909	5220	-23.28	20241216	2720	47.24	20240909	3.78	N	025550	500	122 억		545443	N	N	0	N	00	Y
81	20241217	090351	59	100.00	KOSDAQ		금속	N	N	N	N		N	4265	-175	5	-3.94	251000085	58849	0.76	4265	4265	4265	5770	3110	4440	4265.00	2.34	0	0	5573	5006	4653	4086	3733	4830	3910	123	1330	500	3190	5	1	23300000	994	-43.97	0.80	12	0.25	-97.00	5332.00	5220	20241216	-18.30	2720	20240909	56.80	5220	-18.30	20241216	2720	56.80	20240909	5220	-18.30	20241216	2720	56.80	20240909	3.78	N	025550	500	122 억		545443	N	N	0	N	00	Y
82	20241216	160350	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4440	320	2	7.77	37539628940	7714823	991.70	4620	5220	4300	5350	2885	4120	4866.60	1.48	0	199945	4273	4196	4093	4016	3913	4235	4055	123	1230	500	2960	5	1	23300000	1035	-45.77	0.83	12	33.11	-97.00	5332.00	5220	20241216	-14.94	2720	20240909	63.24	5220	-14.94	20241216	2720	63.24	20240909	5220	-14.94	20241216	2720	63.24	20240909	3.31	N	025550	500	122 억		345212	N	N	0	N	00	N
83	20241216	150351	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4450	330	2	8.01	36693878895	7524260	967.20	4620	5220	4300	5350	2885	4120	4876.84	1.48	0	183357	4273	4196	4093	4016	3913	4235	4055	123	1230	500	2960	5	1	23300000	1037	-45.88	0.83	12	32.29	-97.00	5332.00	5220	20241216	-14.75	2720	20240909	63.60	5220	-14.75	20241216	2720	63.60	20240909	5220	-14.75	20241216	2720	63.60	20240909	3.31	N	025550	500	122 억		345212	N	N	0	N	00	N
84	20241216	140350	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4550	430	2	10.44	35278979650	7209126	926.69	4620	5220	4300	5350	2885	4120	4893.75	1.48	0	184193	4273	4196	4093	4016	3913	4235	4055	123	1230	500	2960	5	1	23300000	1060	-46.91	0.85	12	30.94	-97.00	5332.00	5220	20241216	-12.84	2720	20240909	67.28	5220	-12.84	20241216	2720	67.28	20240909	5220	-12.84	20241216	2720	67.28	20240909	3.31	N	025550	500	122 억		345212	N	N	0	N	00	N
85	20241216	130352	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4385	265	2	6.43	33346951700	6770284	870.28	4620	5220	4370	5350	2885	4120	4925.60	1.48	0	145844	4273	4196	4093	4016	3913	4235	4055	123	1230	500	2960	5	1	23300000	1022	-45.21	0.82	12	29.06	-97.00	5332.00	5220	20241216	-16.00	2720	20240909	61.21	5220	-16.00	20241216	2720	61.21	20240909	5220	-16.00	20241216	2720	61.21	20240909	3.31	N	025550	500	122 억		345212	N	N	0	N	00	N
86	20241216	120352	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4825	705	2	17.11	30195715065	6089983	782.83	4620	5220	4620	5350	2885	4120	4958.39	1.48	0	139711	4273	4196	4093	4016	3913	4235	4055	123	1230	500	2960	5	1	23300000	1124	-49.74	0.90	12	26.14	-97.00	5332.00	5220	20241216	-7.57	2720	20240909	77.39	5220	-7.57	20241216	2720	77.39	20240909	5220	-7.57	20241216	2720	77.39	20240909	3.31	N	025550	500	122 억		345212	N	N	0	N	00	N
87	20241216	110351	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4845	725	2	17.60	27874763075	5615146	721.79	4620	5220	4620	5350	2885	4120	4964.35	1.48	0	186249	4273	4196	4093	4016	3913	4235	4055	123	1230	500	2960	5	1	23300000	1129	-49.95	0.91	12	24.10	-97.00	5332.00	5220	20241216	-7.18	2720	20240909	78.12	5220	-7.18	20241216	2720	78.12	20240909	5220	-7.18	20241216	2720	78.12	20240909	3.31	N	025550	500	122 억		345212	N	N	0	N	00	N
88	20241216	100352	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5110	990	2	24.03	23034362555	4636892	596.05	4620	5220	4620	5350	2885	4120	4967.80	1.48	0	171899	4273	4196	4093	4016	3913	4235	4055	123	1230	500	2960	10	1	23300000	1191	-52.68	0.96	12	19.90	-97.00	5332.00	5220	20241216	-2.11	2720	20240909	87.87	5220	-2.11	20241216	2720	87.87	20240909	5220	-2.11	20241216	2720	87.87	20240909	3.31	N	025550	500	122 억		345212	N	N	0	N	00	N
89	20241216	090352	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4925	805	2	19.54	3027036515	634996	81.62	4620	4980	4620	5350	2885	4120	4767.96	1.48	0	48560	4273	4196	4093	4016	3913	4235	4055	123	1230	500	2960	5	1	23300000	1148	-50.77	0.92	12	2.73	-97.00	5332.00	4980	20241216	-1.10	2720	20240909	81.07	4980	-1.10	20241216	2720	81.07	20240909	4980	-1.10	20241216	2720	81.07	20240909	3.31	N	025550	500	122 억		345212	N	N	0	N	00	N
90	20241213	160345	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-35	5	-0.84	3059096710	754534	30.51	4065	4170	3990	5400	2910	4155	4054.17	1.53	0	-11341	4581	4367	4121	3907	3661	4475	4015	123	1245	500	2990	5	1	23300000	960	-42.47	0.77	12	3.24	-97.00	5332.00	4335	20241212	-4.96	2720	20240909	51.47	4335	-4.96	20241212	2720	51.47	20240909	4335	-4.96	20241212	2720	51.47	20240909	2.85	N	025550	500	122 억		356465	N	N	0	N	00	N
91	20241213	150350	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-100	5	-2.41	2615034395	645592	26.10	4065	4170	3990	5400	2910	4155	4050.60	1.53	0	-16400	4581	4367	4121	3907	3661	4475	4015	123	1245	500	2990	5	1	23300000	945	-41.80	0.76	12	2.77	-97.00	5332.00	4335	20241212	-6.46	2720	20240909	49.08	4335	-6.46	20241212	2720	49.08	20240909	4335	-6.46	20241212	2720	49.08	20240909	2.85	N	025550	500	122 억		356465	N	N	0	N	00	N
92	20241213	140351	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-135	5	-3.25	2340144675	577686	23.36	4065	4170	3990	5400	2910	4155	4050.89	1.53	0	-16591	4581	4367	4121	3907	3661	4475	4015	123	1245	500	2990	5	1	23300000	937	-41.44	0.75	12	2.48	-97.00	5332.00	4335	20241212	-7.27	2720	20240909	47.79	4335	-7.27	20241212	2720	47.79	20240909	4335	-7.27	20241212	2720	47.79	20240909	2.85	N	025550	500	122 억		356465	N	N	0	N	00	N
93	20241213	130351	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-130	5	-3.13	2144485965	528901	21.38	4065	4170	3995	5400	2910	4155	4054.61	1.53	0	-13002	4581	4367	4121	3907	3661	4475	4015	123	1245	500	2990	5	1	23300000	938	-41.49	0.75	12	2.27	-97.00	5332.00	4335	20241212	-7.15	2720	20240909	47.98	4335	-7.15	20241212	2720	47.98	20240909	4335	-7.15	20241212	2720	47.98	20240909	2.85	N	025550	500	122 억		356465	N	N	0	N	00	N
94	20241213	120351	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-120	5	-2.89	1743174810	429027	17.35	4065	4170	4010	5400	2910	4155	4063.09	1.53	0	-7458	4581	4367	4121	3907	3661	4475	4015	123	1245	500	2990	5	1	23300000	940	-41.60	0.76	12	1.84	-97.00	5332.00	4335	20241212	-6.92	2720	20240909	48.35	4335	-6.92	20241212	2720	48.35	20240909	4335	-6.92	20241212	2720	48.35	20240909	2.85	N	025550	500	122 억		356465	N	N	0	N	00	N
95	20241213	110350	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-100	5	-2.41	1587687660	390558	15.79	4065	4170	4010	5400	2910	4155	4065.18	1.53	0	-8268	4581	4367	4121	3907	3661	4475	4015	123	1245	500	2990	5	1	23300000	945	-41.80	0.76	12	1.68	-97.00	5332.00	4335	20241212	-6.46	2720	20240909	49.08	4335	-6.46	20241212	2720	49.08	20240909	4335	-6.46	20241212	2720	49.08	20240909	2.85	N	025550	500	122 억		356465	N	N	0	N	00	N
96	20241213	100350	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-130	5	-3.13	1200584080	294823	11.92	4065	4170	4010	5400	2910	4155	4072.22	1.53	0	-12395	4581	4367	4121	3907	3661	4475	4015	123	1245	500	2990	5	1	23300000	938	-41.49	0.75	12	1.27	-97.00	5332.00	4335	20241212	-7.15	2720	20240909	47.98	4335	-7.15	20241212	2720	47.98	20240909	4335	-7.15	20241212	2720	47.98	20240909	2.85	N	025550	500	122 억		356465	N	N	0	N	00	N
97	20241213	090350	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-40	5	-0.96	183598915	45234	1.83	4065	4115	4025	5400	2910	4155	4058.85	1.53	0	1986	4581	4367	4121	3907	3661	4475	4015	123	1245	500	2990	5	1	23300000	959	-42.42	0.77	12	0.19	-97.00	5332.00	4335	20241212	-5.07	2720	20240909	51.29	4335	-5.07	20241212	2720	51.29	20240909	4335	-5.07	20241212	2720	51.29	20240909	2.85	N	025550	500	122 억		356465	N	N	0	N	00	N
98	20241212	160350	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4155	65	2	1.59	10131970250	2448134	99.38	4140	4335	3875	5310	2865	4090	4138.63	1.92	0	-90692	4423	4256	4013	3846	3603	4340	3930	123	1220	500	2940	5	1	23300000	968	-42.84	0.78	12	10.51	-97.00	5332.00	4335	20241212	-4.15	2720	20240909	52.76	4335	-4.15	20241212	2720	52.76	20240909	4335	-4.15	20241212	2720	52.76	20240909	2.98	N	025550	500	122 억		446381	N	N	0	N	00	N
99	20241212	150349	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4160	70	2	1.71	9793278655	2366593	96.07	4140	4335	3875	5310	2865	4090	4138.14	1.92	0	-102905	4423	4256	4013	3846	3603	4340	3930	123	1220	500	2940	5	1	23300000	969	-42.89	0.78	12	10.16	-97.00	5332.00	4335	20241212	-4.04	2720	20240909	52.94	4335	-4.04	20241212	2720	52.94	20240909	4335	-4.04	20241212	2720	52.94	20240909	2.98	N	025550	500	122 억		446381	N	N	0	N	00	N
100	20241212	140349	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4110	20	2	0.49	8796205440	2127905	86.38	4140	4335	3875	5310	2865	4090	4133.74	1.92	0	-113943	4423	4256	4013	3846	3603	4340	3930	123	1220	500	2940	5	1	23300000	958	-42.37	0.77	12	9.13	-97.00	5332.00	4335	20241212	-5.19	2720	20240909	51.10	4335	-5.19	20241212	2720	51.10	20240909	4335	-5.19	20241212	2720	51.10	20240909	2.98	N	025550	500	122 억		446381	N	N	0	N	00	N
101	20241212	130347	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4220	130	2	3.18	7796436480	1885910	76.56	4140	4335	3875	5310	2865	4090	4134.05	1.92	0	-90611	4423	4256	4013	3846	3603	4340	3930	123	1220	500	2940	5	1	23300000	983	-43.51	0.79	12	8.09	-97.00	5332.00	4335	20241212	-2.65	2720	20240909	55.15	4335	-2.65	20241212	2720	55.15	20240909	4335	-2.65	20241212	2720	55.15	20240909	2.98	N	025550	500	122 억		446381	N	N	0	N	00	N
102	20241212	120347	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4260	170	2	4.16	4649826015	1142689	46.39	4140	4320	3875	5310	2865	4090	4069.19	1.92	0	-34422	4423	4256	4013	3846	3603	4340	3930	123	1220	500	2940	5	1	23300000	993	-43.92	0.80	12	4.90	-97.00	5332.00	4320	20241212	-1.39	2720	20240909	56.62	4320	-1.39	20241212	2720	56.62	20240909	4320	-1.39	20241212	2720	56.62	20240909	2.98	N	025550	500	122 억		446381	N	N	0	N	00	N
103	20241212	110347	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-20	5	-0.49	3032137045	754717	30.64	4140	4150	3875	5310	2865	4090	4017.56	1.92	0	-19446	4423	4256	4013	3846	3603	4340	3930	123	1220	500	2940	5	1	23300000	948	-41.96	0.76	12	3.24	-97.00	5332.00	4180	20241211	-2.63	2720	20240909	49.63	4180	-2.63	20241211	2720	49.63	20240909	4180	-2.63	20241211	2720	49.63	20240909	2.98	N	025550	500	122 억		446381	N	N	0	N	00	N
104	20241212	100345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	-165	5	-4.03	1915149655	479805	19.48	4140	4140	3875	5310	2865	4090	3991.48	1.92	0	-27311	4423	4256	4013	3846	3603	4340	3930	123	1220	500	2940	5	1	23300000	915	-40.46	0.74	12	2.06	-97.00	5332.00	4180	20241211	-6.10	2720	20240909	44.30	4180	-6.10	20241211	2720	44.30	20240909	4180	-6.10	20241211	2720	44.30	20240909	2.98	N	025550	500	122 억		446381	N	N	0	N	00	N
105	20241212	090348	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-70	5	-1.71	370533795	90444	3.67	4140	4140	4015	5310	2865	4090	4096.85	1.92	0	-23542	4423	4256	4013	3846	3603	4340	3930	123	1220	500	2940	5	1	23300000	937	-41.44	0.75	12	0.39	-97.00	5332.00	4180	20241211	-3.83	2720	20240909	47.79	4180	-3.83	20241211	2720	47.79	20240909	4180	-3.83	20241211	2720	47.79	20240909	2.98	N	025550	500	122 억		446381	N	N	0	N	00	N
106	20241211	160346	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4090	290	2	7.63	9763355705	2442167	69.30	3920	4180	3770	4940	2660	3800	3997.70	1.40	0	117378	4160	3980	3790	3610	3420	4070	3700	123	1140	500	2730	5	1	23300000	953	-42.16	0.77	12	10.48	-97.00	5332.00	4180	20241211	-2.15	2720	20240909	50.37	4180	-2.15	20241211	2720	50.37	20240909	4180	-2.15	20241211	2720	50.37	20240909	2.56	N	025550	500	122 억		326937	N	N	0	N	00	N
107	20241211	150301	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4050	250	2	6.58	9334083640	2336528	66.31	3920	4180	3770	4940	2660	3800	3994.85	1.40	0	103743	4160	3980	3790	3610	3420	4070	3700	123	1140	500	2730	5	1	23300000	944	-41.75	0.76	12	10.03	-97.00	5332.00	4180	20241211	-3.11	2720	20240909	48.90	4180	-3.11	20241211	2720	48.90	20240909	4180	-3.11	20241211	2720	48.90	20240909	2.56	N	025550	500	122 억		326937	N	N	0	N	00	N
108	20241211	140348	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4050	250	2	6.58	8734832115	2188283	62.10	3920	4180	3770	4940	2660	3800	3991.64	1.40	0	85249	4160	3980	3790	3610	3420	4070	3700	123	1140	500	2730	5	1	23300000	944	-41.75	0.76	12	9.39	-97.00	5332.00	4180	20241211	-3.11	2720	20240909	48.90	4180	-3.11	20241211	2720	48.90	20240909	4180	-3.11	20241211	2720	48.90	20240909	2.56	N	025550	500	122 억		326937	N	N	0	N	00	N
109	20241211	130349	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	3970	170	2	4.47	7937555355	1989967	56.47	3920	4180	3770	4940	2660	3800	3988.79	1.40	0	72216	4160	3980	3790	3610	3420	4070	3700	123	1140	500	2730	5	1	23300000	925	-40.93	0.74	12	8.54	-97.00	5332.00	4180	20241211	-5.02	2720	20240909	45.96	4180	-5.02	20241211	2720	45.96	20240909	4180	-5.02	20241211	2720	45.96	20240909	2.56	N	025550	500	122 억		326937	N	N	0	N	00	N
110	20241211	120350	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	3910	110	2	2.89	7388750720	1851251	52.54	3920	4180	3770	4940	2660	3800	3991.22	1.40	0	58307	4160	3980	3790	3610	3420	4070	3700	123	1140	500	2730	5	1	23300000	911	-40.31	0.73	12	7.95	-97.00	5332.00	4180	20241211	-6.46	2720	20240909	43.75	4180	-6.46	20241211	2720	43.75	20240909	4180	-6.46	20241211	2720	43.75	20240909	2.56	N	025550	500	122 억		326937	N	N	0	N	00	N
111	20241211	110348	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	3875	75	2	1.97	6881043085	1720835	48.83	3920	4180	3770	4940	2660	3800	3998.67	1.40	0	26635	4160	3980	3790	3610	3420	4070	3700	123	1140	500	2730	5	1	23300000	903	-39.95	0.73	12	7.39	-97.00	5332.00	4180	20241211	-7.30	2720	20240909	42.46	4180	-7.30	20241211	2720	42.46	20240909	4180	-7.30	20241211	2720	42.46	20240909	2.56	N	025550	500	122 억		326937	N	N	0	N	00	N
112	20241211	100348	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	3900	100	2	2.63	6294433930	1570640	44.57	3920	4180	3770	4940	2660	3800	4007.56	1.40	0	-1901	4160	3980	3790	3610	3420	4070	3700	123	1140	500	2730	5	1	23300000	909	-40.21	0.73	12	6.74	-97.00	5332.00	4180	20241211	-6.70	2720	20240909	43.38	4180	-6.70	20241211	2720	43.38	20240909	4180	-6.70	20241211	2720	43.38	20240909	2.56	N	025550	500	122 억		326937	N	N	0	N	00	N
113	20241211	090350	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4110	310	2	8.16	1803801895	444601	12.62	3920	4180	3910	4940	2660	3800	4057.13	1.40	0	17372	4160	3980	3790	3610	3420	4070	3700	123	1140	500	2730	5	1	23300000	958	-42.37	0.77	12	1.91	-97.00	5332.00	4180	20241211	-1.67	2720	20240909	51.10	4180	-1.67	20241211	2720	51.10	20240909	4180	-1.67	20241211	2720	51.10	20240909	2.56	N	025550	500	122 억		326937	N	N	0	N	00	N
114	20241210	160347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	20	2	0.53	13101880275	3445336	59.27	3730	3970	3600	4910	2650	3780	3802.80	0.71	0	161661	4133	3956	3648	3471	3163	4045	3560	123	1130	500	2720	5	1	23300000	885	-39.18	0.71	12	14.79	-97.00	5332.00	4115	20240522	-7.65	2720	20240909	39.71	4115	-7.65	20240522	2720	39.71	20240909	4115	-7.65	20240522	2720	39.71	20240909	2.49	N	025550	500	122 억		165557	N	N	0	N	00	N
115	20241210	150347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	10	2	0.26	12738472855	3349422	57.62	3730	3970	3600	4910	2650	3780	3803.20	0.71	0	155088	4133	3956	3648	3471	3163	4045	3560	123	1130	500	2720	5	1	23300000	883	-39.07	0.71	12	14.38	-97.00	5332.00	4115	20240522	-7.90	2720	20240909	39.34	4115	-7.90	20240522	2720	39.34	20240909	4115	-7.90	20240522	2720	39.34	20240909	2.49	N	025550	500	122 억		165557	N	N	0	N	00	N
116	20241210	140347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	0	3	0.00	11895396845	3125438	53.77	3730	3970	3600	4910	2650	3780	3806.01	0.71	0	172916	4133	3956	3648	3471	3163	4045	3560	123	1130	500	2720	5	1	23300000	881	-38.97	0.71	12	13.41	-97.00	5332.00	4115	20240522	-8.14	2720	20240909	38.97	4115	-8.14	20240522	2720	38.97	20240909	4115	-8.14	20240522	2720	38.97	20240909	2.49	N	025550	500	122 억		165557	N	N	0	N	00	N
117	20241210	130345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	-100	5	-2.65	11473318355	3012486	51.82	3730	3970	3600	4910	2650	3780	3808.60	0.71	0	170480	4133	3956	3648	3471	3163	4045	3560	123	1130	500	2720	5	1	23300000	857	-37.94	0.69	12	12.93	-97.00	5332.00	4115	20240522	-10.57	2720	20240909	35.29	4115	-10.57	20240522	2720	35.29	20240909	4115	-10.57	20240522	2720	35.29	20240909	2.49	N	025550	500	122 억		165557	N	N	0	N	00	N
118	20241210	120346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	80	2	2.12	9821389365	2564727	44.12	3730	3970	3635	4910	2650	3780	3829.44	0.71	0	167177	4133	3956	3648	3471	3163	4045	3560	123	1130	500	2720	5	1	23300000	899	-39.79	0.72	12	11.01	-97.00	5332.00	4115	20240522	-6.20	2720	20240909	41.91	4115	-6.20	20240522	2720	41.91	20240909	4115	-6.20	20240522	2720	41.91	20240909	2.49	N	025550	500	122 억		165557	N	N	0	N	00	N
119	20241210	110346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	15	2	0.40	7926650635	2071227	35.63	3730	3970	3635	4910	2650	3780	3827.07	0.71	0	179611	4133	3956	3648	3471	3163	4045	3560	123	1130	500	2720	5	1	23300000	884	-39.12	0.71	12	8.89	-97.00	5332.00	4115	20240522	-7.78	2720	20240909	39.52	4115	-7.78	20240522	2720	39.52	20240909	4115	-7.78	20240522	2720	39.52	20240909	2.49	N	025550	500	122 억		165557	N	N	0	N	00	N
120	20241210	100346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	145	2	3.84	5855966805	1532625	26.37	3730	3970	3635	4910	2650	3780	3820.92	0.71	0	134273	4133	3956	3648	3471	3163	4045	3560	123	1130	500	2720	5	1	23300000	915	-40.46	0.74	12	6.58	-97.00	5332.00	4115	20240522	-4.62	2720	20240909	44.30	4115	-4.62	20240522	2720	44.30	20240909	4115	-4.62	20240522	2720	44.30	20240909	2.49	N	025550	500	122 억		165557	N	N	0	N	00	N
121	20241210	090349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	0	3	0.00	807565515	212354	3.65	3730	3920	3725	4910	2650	3780	3803.10	0.71	0	26956	4133	3956	3648	3471	3163	4045	3560	123	1130	500	2720	5	1	23300000	881	-38.97	0.71	12	0.91	-97.00	5332.00	4115	20240522	-8.14	2720	20240909	38.97	4115	-8.14	20240522	2720	38.97	20240909	4115	-8.14	20240522	2720	38.97	20240909	2.49	N	025550	500	122 억		165557	N	N	0	N	00	N
122	20241209	160344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	535	2	16.49	21065610815	5736087	185.52	3340	3825	3340	4215	2275	3245	3672.40	1.14	0	-99625	3718	3481	3213	2976	2708	3600	3095	123	970	500	2330	5	1	23300000	881	-38.97	0.71	12	24.62	-97.00	5332.00	4115	20240522	-8.14	2720	20240909	38.97	4115	-8.14	20240522	2720	38.97	20240909	4115	-8.14	20240522	2720	38.97	20240909	2.66	N	025550	500	122 억		264757	N	N	0	N	00	N
123	20241209	150347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3745	500	2	15.41	19632294645	5356925	173.25	3340	3825	3340	4215	2275	3245	3665.17	1.14	0	-102048	3718	3481	3213	2976	2708	3600	3095	123	970	500	2330	5	1	23300000	873	-38.61	0.70	12	22.99	-97.00	5332.00	4115	20240522	-8.99	2720	20240909	37.68	4115	-8.99	20240522	2720	37.68	20240909	4115	-8.99	20240522	2720	37.68	20240909	2.66	N	025550	500	122 억		264757	N	N	0	N	00	N
124	20241209	140346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3625	380	2	11.71	17573357345	4805804	155.43	3340	3825	3340	4215	2275	3245	3657.06	1.14	0	-89053	3718	3481	3213	2976	2708	3600	3095	123	970	500	2330	5	1	23300000	845	-37.37	0.68	12	20.63	-97.00	5332.00	4115	20240522	-11.91	2720	20240909	33.27	4115	-11.91	20240522	2720	33.27	20240909	4115	-11.91	20240522	2720	33.27	20240909	2.66	N	025550	500	122 억		264757	N	N	0	N	00	N
125	20241209	130347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3665	420	2	12.94	16646459515	4550118	147.16	3340	3825	3340	4215	2275	3245	3658.85	1.14	0	-73454	3718	3481	3213	2976	2708	3600	3095	123	970	500	2330	5	1	23300000	854	-37.78	0.69	12	19.53	-97.00	5332.00	4115	20240522	-10.94	2720	20240909	34.74	4115	-10.94	20240522	2720	34.74	20240909	4115	-10.94	20240522	2720	34.74	20240909	2.66	N	025550	500	122 억		264757	N	N	0	N	00	N
126	20241209	120345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3735	490	2	15.10	15429630395	4221338	136.53	3340	3825	3340	4215	2275	3245	3655.56	1.14	0	-81405	3718	3481	3213	2976	2708	3600	3095	123	970	500	2330	5	1	23300000	870	-38.51	0.70	12	18.12	-97.00	5332.00	4115	20240522	-9.23	2720	20240909	37.32	4115	-9.23	20240522	2720	37.32	20240909	4115	-9.23	20240522	2720	37.32	20240909	2.66	N	025550	500	122 억		264757	N	N	0	N	00	N
127	20241209	110346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	555	2	17.10	13646580795	3742879	121.05	3340	3825	3340	4215	2275	3245	3646.46	1.14	0	-102552	3718	3481	3213	2976	2708	3600	3095	123	970	500	2330	5	1	23300000	885	-39.18	0.71	12	16.06	-97.00	5332.00	4115	20240522	-7.65	2720	20240909	39.71	4115	-7.65	20240522	2720	39.71	20240909	4115	-7.65	20240522	2720	39.71	20240909	2.66	N	025550	500	122 억		264757	N	N	0	N	00	N
128	20241209	100345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	385	2	11.86	9739787555	2694305	87.14	3340	3785	3340	4215	2275	3245	3615.53	1.14	0	-96481	3718	3481	3213	2976	2708	3600	3095	123	970	500	2330	5	1	23300000	846	-37.42	0.68	12	11.56	-97.00	5332.00	4115	20240522	-11.79	2720	20240909	33.46	4115	-11.79	20240522	2720	33.46	20240909	4115	-11.79	20240522	2720	33.46	20240909	2.66	N	025550	500	122 억		264757	N	N	0	N	00	N
129	20241209	090344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	320	2	9.86	1931396810	552101	17.86	3340	3640	3340	4215	2275	3245	3500.21	1.14	0	-18364	3718	3481	3213	2976	2708	3600	3095	123	970	500	2330	5	1	23300000	831	-36.75	0.67	12	2.37	-97.00	5332.00	4115	20240522	-13.37	2720	20240909	31.07	4115	-13.37	20240522	2720	31.07	20240909	4115	-13.37	20240522	2720	31.07	20240909	2.66	N	025550	500	122 억		264757	N	N	0	N	00	N
130	20241206	160343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3245	335	2	11.51	9806725120	2988420	359.37	2945	3450	2945	3780	2040	2910	3281.61	0.90	0	55274	3290	3100	2955	2765	2620	3027	2692	123	870	500	2090	5	1	23300000	756	-33.45	0.61	12	12.83	-97.00	5332.00	4115	20240522	-21.14	2720	20240909	19.30	4115	-21.14	20240522	2720	19.30	20240909	4115	-21.14	20240522	2720	19.30	20240909	2.20	N	025550	500	122 억		209822	N	N	0	N	00	N
131	20241206	150344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	345	2	11.86	9656467080	2942165	353.81	2945	3450	2945	3780	2040	2910	3282.10	0.90	0	46768	3290	3100	2955	2765	2620	3027	2692	123	870	500	2090	5	1	23300000	758	-33.56	0.61	12	12.63	-97.00	5332.00	4115	20240522	-20.90	2720	20240909	19.67	4115	-20.90	20240522	2720	19.67	20240909	4115	-20.90	20240522	2720	19.67	20240909	2.20	N	025550	500	122 억		209822	N	N	0	N	00	N
132	20241206	140343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3215	305	2	10.48	9368767595	2853893	343.20	2945	3450	2945	3780	2040	2910	3282.80	0.90	0	30223	3290	3100	2955	2765	2620	3027	2692	123	870	500	2090	5	1	23300000	749	-33.14	0.60	12	12.25	-97.00	5332.00	4115	20240522	-21.87	2720	20240909	18.20	4115	-21.87	20240522	2720	18.20	20240909	4115	-21.87	20240522	2720	18.20	20240909	2.20	N	025550	500	122 억		209822	N	N	0	N	00	N
133	20241206	130344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	345	2	11.86	8850065175	2692569	323.80	2945	3450	2945	3780	2040	2910	3286.85	0.90	0	19693	3290	3100	2955	2765	2620	3027	2692	123	870	500	2090	5	1	23300000	758	-33.56	0.61	12	11.56	-97.00	5332.00	4115	20240522	-20.90	2720	20240909	19.67	4115	-20.90	20240522	2720	19.67	20240909	4115	-20.90	20240522	2720	19.67	20240909	2.20	N	025550	500	122 억		209822	N	N	0	N	00	N
134	20241206	120341	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	400	2	13.75	8478138990	2579455	310.19	2945	3450	2945	3780	2040	2910	3286.79	0.90	0	5907	3290	3100	2955	2765	2620	3027	2692	123	870	500	2090	5	1	23300000	771	-34.12	0.62	12	11.07	-97.00	5332.00	4115	20240522	-19.56	2720	20240909	21.69	4115	-19.56	20240522	2720	21.69	20240909	4115	-19.56	20240522	2720	21.69	20240909	2.20	N	025550	500	122 억		209822	N	N	0	N	00	N
135	20241206	110343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	360	2	12.37	7570584215	2305679	277.27	2945	3450	2945	3780	2040	2910	3283.45	0.90	0	-9740	3290	3100	2955	2765	2620	3027	2692	123	870	500	2090	5	1	23300000	762	-33.71	0.61	12	9.90	-97.00	5332.00	4115	20240522	-20.53	2720	20240909	20.22	4115	-20.53	20240522	2720	20.22	20240909	4115	-20.53	20240522	2720	20.22	20240909	2.20	N	025550	500	122 억		209822	N	N	0	N	00	N
136	20241206	100340	57	100.00	KOSDAQ		금속	N	N	N	N		N	3360	450	2	15.46	5297138795	1626892	195.64	2945	3450	2945	3780	2040	2910	3255.99	0.90	0	-22494	3290	3100	2955	2765	2620	3027	2692	123	870	500	2090	5	1	23300000	783	-34.64	0.63	12	6.98	-97.00	5332.00	4115	20240522	-18.35	2720	20240909	23.53	4115	-18.35	20240522	2720	23.53	20240909	4115	-18.35	20240522	2720	23.53	20240909	2.20	N	025550	500	122 억		209822	N	N	0	N	00	N
137	20241206	090342	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	65	2	2.23	55135580	18609	2.24	2945	3030	2945	3780	2040	2910	2962.84	0.90	0	-273	3290	3100	2955	2765	2620	3027	2692	123	870	500	2090	5	1	23300000	693	-30.67	0.56	12	0.08	-97.00	5332.00	4115	20240522	-27.70	2720	20240909	9.38	4115	-27.70	20240522	2720	9.38	20240909	4115	-27.70	20240522	2720	9.38	20240909	2.20	N	025550	500	122 억		209822	N	N	0	N	00	N
138	20241205	160337	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-315	5	-9.77	2448359300	826248	12.66	3120	3145	2810	4190	2260	3225	2963.30	0.72	0	41247	3991	3607	3226	2842	2461	3800	3035	123	965	500	2320	5	1	23300000	678	-30.00	0.55	12	3.55	-97.00	5332.00	4115	20240522	-29.28	2720	20240909	6.99	4115	-29.28	20240522	2720	6.99	20240909	4115	-29.28	20240522	2720	6.99	20240909	2.21	N	025550	500	122 억		168632	N	N	0	N	00	N
139	20241205	150340	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-280	5	-8.68	2303157695	776635	11.90	3120	3145	2810	4190	2260	3225	2965.55	0.72	0	42811	3991	3607	3226	2842	2461	3800	3035	123	965	500	2320	5	1	23300000	686	-30.36	0.55	12	3.33	-97.00	5332.00	4115	20240522	-28.43	2720	20240909	8.27	4115	-28.43	20240522	2720	8.27	20240909	4115	-28.43	20240522	2720	8.27	20240909	2.21	N	025550	500	122 억		168632	N	N	0	N	00	N
140	20241205	140338	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-245	5	-7.60	2198948540	741383	11.36	3120	3145	2810	4190	2260	3225	2966.00	0.72	0	43427	3991	3607	3226	2842	2461	3800	3035	123	965	500	2320	5	1	23300000	694	-30.72	0.56	12	3.18	-97.00	5332.00	4115	20240522	-27.58	2720	20240909	9.56	4115	-27.58	20240522	2720	9.56	20240909	4115	-27.58	20240522	2720	9.56	20240909	2.21	N	025550	500	122 억		168632	N	N	0	N	00	N
141	20241205	130338	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-265	5	-8.22	2098901555	707678	10.85	3120	3145	2810	4190	2260	3225	2965.89	0.72	0	37066	3991	3607	3226	2842	2461	3800	3035	123	965	500	2320	5	1	23300000	690	-30.52	0.56	12	3.04	-97.00	5332.00	4115	20240522	-28.07	2720	20240909	8.82	4115	-28.07	20240522	2720	8.82	20240909	4115	-28.07	20240522	2720	8.82	20240909	2.21	N	025550	500	122 억		168632	N	N	0	N	00	N
142	20241205	120339	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-275	5	-8.53	2050812305	691360	10.60	3120	3145	2810	4190	2260	3225	2966.34	0.72	0	31395	3991	3607	3226	2842	2461	3800	3035	123	965	500	2320	5	1	23300000	687	-30.41	0.55	12	2.97	-97.00	5332.00	4115	20240522	-28.31	2720	20240909	8.46	4115	-28.31	20240522	2720	8.46	20240909	4115	-28.31	20240522	2720	8.46	20240909	2.21	N	025550	500	122 억		168632	N	N	0	N	00	N
143	20241205	110338	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-265	5	-8.22	1939473080	653572	10.02	3120	3145	2810	4190	2260	3225	2967.49	0.72	0	25823	3991	3607	3226	2842	2461	3800	3035	123	965	500	2320	5	1	23300000	690	-30.52	0.56	12	2.81	-97.00	5332.00	4115	20240522	-28.07	2720	20240909	8.82	4115	-28.07	20240522	2720	8.82	20240909	4115	-28.07	20240522	2720	8.82	20240909	2.21	N	025550	500	122 억		168632	N	N	0	N	00	N
144	20241205	100336	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-315	5	-9.77	1793441135	603879	9.26	3120	3145	2810	4190	2260	3225	2969.86	0.72	0	26869	3991	3607	3226	2842	2461	3800	3035	123	965	500	2320	5	1	23300000	678	-30.00	0.55	12	2.59	-97.00	5332.00	4115	20240522	-29.28	2720	20240909	6.99	4115	-29.28	20240522	2720	6.99	20240909	4115	-29.28	20240522	2720	6.99	20240909	2.21	N	025550	500	122 억		168632	N	N	0	N	00	N
145	20241205	090338	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-230	5	-7.13	494243115	161346	2.47	3120	3145	2995	4190	2260	3225	3063.23	0.72	0	12743	3991	3607	3226	2842	2461	3800	3035	123	965	500	2320	5	1	23300000	698	-30.88	0.56	12	0.69	-97.00	5332.00	4115	20240522	-27.22	2720	20240909	10.11	4115	-27.22	20240522	2720	10.11	20240909	4115	-27.22	20240522	2720	10.11	20240909	2.21	N	025550	500	122 억		168632	N	N	0	N	00	N
146	20241204	160333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	355	2	12.37	22155926280	6469713	30559.32	2855	3610	2845	3730	2010	2870	3424.75	0.95	0	-53629	2930	2900	2860	2830	2790	2915	2845	123	860	500	2060	5	1	23300000	751	-33.25	0.60	12	27.77	-97.00	5332.00	4115	20240522	-21.63	2720	20240909	18.57	4115	-21.63	20240522	2720	18.57	20240909	4115	-21.63	20240522	2720	18.57	20240909	2.21	N	025550	500	122 억		222261	N	N	0	N	00	N
147	20241204	150335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3285	415	2	14.46	21278080985	6204762	29307.84	2855	3610	2845	3730	2010	2870	3429.33	0.95	0	-58178	2930	2900	2860	2830	2790	2915	2845	123	860	500	2060	5	1	23300000	765	-33.87	0.62	12	26.63	-97.00	5332.00	4115	20240522	-20.17	2720	20240909	20.77	4115	-20.17	20240522	2720	20.77	20240909	4115	-20.17	20240522	2720	20.77	20240909	2.21	N	025550	500	122 억		222261	N	N	0	N	00	N
148	20241204	140333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	385	2	13.41	20017006520	5821226	27496.22	2855	3610	2845	3730	2010	2870	3438.64	0.95	0	-50236	2930	2900	2860	2830	2790	2915	2845	123	860	500	2060	5	1	23300000	758	-33.56	0.61	12	24.98	-97.00	5332.00	4115	20240522	-20.90	2720	20240909	19.67	4115	-20.90	20240522	2720	19.67	20240909	4115	-20.90	20240522	2720	19.67	20240909	2.21	N	025550	500	122 억		222261	N	N	0	N	00	N
149	20241204	130333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	710	2	24.74	17127639555	4983124	23537.50	2855	3610	2845	3730	2010	2870	3437.15	0.95	0	-48564	2930	2900	2860	2830	2790	2915	2845	123	860	500	2060	5	1	23300000	834	-36.91	0.67	12	21.39	-97.00	5332.00	4115	20240522	-13.00	2720	20240909	31.62	4115	-13.00	20240522	2720	31.62	20240909	4115	-13.00	20240522	2720	31.62	20240909	2.21	N	025550	500	122 억		222261	N	N	0	N	00	N
150	20241204	120332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3470	600	2	20.91	12185118570	3597195	16991.14	2855	3595	2845	3730	2010	2870	3387.42	0.95	0	-40867	2930	2900	2860	2830	2790	2915	2845	123	860	500	2060	5	1	23300000	809	-35.77	0.65	12	15.44	-97.00	5332.00	4115	20240522	-15.67	2720	20240909	27.57	4115	-15.67	20240522	2720	27.57	20240909	4115	-15.67	20240522	2720	27.57	20240909	2.21	N	025550	500	122 억		222261	N	N	0	N	00	N
151	20241204	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	3320	450	2	15.68	5909604625	1803603	8519.21	2855	3595	2845	3730	2010	2870	3276.60	0.95	0	-28359	2930	2900	2860	2830	2790	2915	2845	123	860	500	2060	5	1	23300000	774	-34.23	0.62	12	7.74	-97.00	5332.00	4115	20240522	-19.32	2720	20240909	22.06	4115	-19.32	20240522	2720	22.06	20240909	4115	-19.32	20240522	2720	22.06	20240909	2.21	N	025550	500	122 억		222261	N	N	0	N	00	N
152	20241204	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	265	2	9.23	2481425325	786191	3713.53	2855	3300	2845	3730	2010	2870	3156.34	0.95	0	-39693	2930	2900	2860	2830	2790	2915	2845	123	860	500	2060	5	1	23300000	730	-32.32	0.59	12	3.37	-97.00	5332.00	4115	20240522	-23.82	2720	20240909	15.26	4115	-23.82	20240522	2720	15.26	20240909	4115	-23.82	20240522	2720	15.26	20240909	2.21	N	025550	500	122 억		222261	N	N	0	N	00	N
153	20241204	090332	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	60	2	2.09	68593080	23958	113.16	2855	2930	2845	3730	2010	2870	2863.00	0.95	0	272	2930	2900	2860	2830	2790	2915	2845	123	860	500	2060	5	1	23300000	683	-30.21	0.55	12	0.10	-97.00	5332.00	4115	20240522	-28.80	2720	20240909	7.72	4115	-28.80	20240522	2720	7.72	20240909	4115	-28.80	20240522	2720	7.72	20240909	2.21	N	025550	500	122 억		222261	N	N	0	N	00	N
154	20241203	160352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	40	2	1.41	60324670	21171	32.06	2825	2890	2820	3675	1985	2830	2849.40	0.93	0	5676	2953	2891	2858	2796	2763	2875	2780	123	845	500	2030	5	1	23300000	669	-29.59	0.54	12	0.09	-97.00	5332.00	4300	20231124	-33.26	2720	20240909	5.51	4115	-30.26	20240522	2720	5.51	20240909	4115	-30.26	20240522	2720	5.51	20240909	2.21	N	025550	500	122 억		216585	N	N	0	N	00	N
155	20241203	150357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	30	2	1.06	55394015	19453	29.46	2825	2890	2820	3675	1985	2830	2847.58	0.93	0	6036	2953	2891	2858	2796	2763	2875	2780	123	845	500	2030	5	1	23300000	666	-29.48	0.54	12	0.08	-97.00	5332.00	4300	20231124	-33.49	2720	20240909	5.15	4115	-30.50	20240522	2720	5.15	20240909	4115	-30.50	20240522	2720	5.15	20240909	2.21	N	025550	500	122 억		216585	N	N	0	N	00	N
156	20241203	140350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	35	2	1.24	41247235	14502	21.96	2825	2890	2820	3675	1985	2830	2844.25	0.93	0	4744	2953	2891	2858	2796	2763	2875	2780	123	845	500	2030	5	1	23300000	668	-29.54	0.54	12	0.06	-97.00	5332.00	4300	20231124	-33.37	2720	20240909	5.33	4115	-30.38	20240522	2720	5.33	20240909	4115	-30.38	20240522	2720	5.33	20240909	2.21	N	025550	500	122 억		216585	N	N	0	N	00	N
157	20241203	130347	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	35	2	1.24	38711375	13616	20.62	2825	2890	2820	3675	1985	2830	2843.08	0.93	0	5166	2953	2891	2858	2796	2763	2875	2780	123	845	500	2030	5	1	23300000	668	-29.54	0.54	12	0.06	-97.00	5332.00	4300	20231124	-33.37	2720	20240909	5.33	4115	-30.38	20240522	2720	5.33	20240909	4115	-30.38	20240522	2720	5.33	20240909	2.21	N	025550	500	122 억		216585	N	N	0	N	00	N
158	20241203	120401	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	20	2	0.71	28233575	9939	15.05	2825	2890	2820	3675	1985	2830	2840.69	0.93	0	3485	2953	2891	2858	2796	2763	2875	2780	123	845	500	2030	5	1	23300000	664	-29.38	0.53	12	0.04	-97.00	5332.00	4300	20231124	-33.72	2720	20240909	4.78	4115	-30.74	20240522	2720	4.78	20240909	4115	-30.74	20240522	2720	4.78	20240909	2.21	N	025550	500	122 억		216585	N	N	0	N	00	N
159	20241203	110347	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	15	2	0.53	23630630	8322	12.60	2825	2890	2820	3675	1985	2830	2839.54	0.93	0	3304	2953	2891	2858	2796	2763	2875	2780	123	845	500	2030	5	1	23300000	663	-29.33	0.53	12	0.04	-97.00	5332.00	4300	20231124	-33.84	2720	20240909	4.60	4115	-30.86	20240522	2720	4.60	20240909	4115	-30.86	20240522	2720	4.60	20240909	2.21	N	025550	500	122 억		216585	N	N	0	N	00	N
160	20241203	100340	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	30	2	1.06	17172430	6052	9.17	2825	2890	2820	3675	1985	2830	2837.48	0.93	0	2070	2953	2891	2858	2796	2763	2875	2780	123	845	500	2030	5	1	23300000	666	-29.48	0.54	12	0.03	-97.00	5332.00	4300	20231124	-33.49	2720	20240909	5.15	4115	-30.50	20240522	2720	5.15	20240909	4115	-30.50	20240522	2720	5.15	20240909	2.21	N	025550	500	122 억		216585	N	N	0	N	00	N
161	20241203	090340	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	30	2	1.06	8351755	2958	4.48	2825	2860	2820	3675	1985	2830	2823.44	0.93	0	2847	2953	2891	2858	2796	2763	2875	2780	123	845	500	2030	5	1	23300000	666	-29.48	0.54	12	0.01	-97.00	5332.00	4300	20231124	-33.49	2720	20240909	5.15	4115	-30.50	20240522	2720	5.15	20240909	4115	-30.50	20240522	2720	5.15	20240909	2.21	N	025550	500	122 억		216585	N	N	0	N	00	N
162	20241202	160329	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-70	5	-2.41	187342630	64922	198.76	2900	2920	2825	3770	2030	2900	2885.67	0.99	0	-15166	3006	2952	2911	2857	2816	2932	2837	123	870	500	2080	5	1	23300000	659	-29.18	0.53	12	0.28	-97.00	5332.00	4300	20231124	-34.19	2720	20240909	4.04	4115	-31.23	20240522	2720	4.04	20240909	4115	-31.23	20240522	2720	4.04	20240909	2.27	N	025550	500	122 억		231629	N	N	0	N	00	N
163	20241202	150353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-70	5	-2.41	169111315	58481	179.04	2900	2920	2830	3770	2030	2900	2891.73	0.99	0	-14413	3006	2952	2911	2857	2816	2932	2837	123	870	500	2080	5	1	23300000	659	-29.18	0.53	12	0.25	-97.00	5332.00	4300	20231124	-34.19	2720	20240909	4.04	4115	-31.23	20240522	2720	4.04	20240909	4115	-31.23	20240522	2720	4.04	20240909	2.27	N	025550	500	122 억		231629	N	N	0	N	00	N
164	20241202	140341	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-15	5	-0.52	154977590	53517	163.85	2900	2920	2855	3770	2030	2900	2895.86	0.99	0	-14545	3006	2952	2911	2857	2816	2932	2837	123	870	500	2080	5	1	23300000	672	-29.74	0.54	12	0.23	-97.00	5332.00	4300	20231124	-32.91	2720	20240909	6.07	4115	-29.89	20240522	2720	6.07	20240909	4115	-29.89	20240522	2720	6.07	20240909	2.27	N	025550	500	122 억		231629	N	N	0	N	00	N
165	20241202	130344	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-20	5	-0.69	151096945	52170	159.72	2900	2920	2855	3770	2030	2900	2896.24	0.99	0	-13473	3006	2952	2911	2857	2816	2932	2837	123	870	500	2080	5	1	23300000	671	-29.69	0.54	12	0.22	-97.00	5332.00	4300	20231124	-33.02	2720	20240909	5.88	4115	-30.01	20240522	2720	5.88	20240909	4115	-30.01	20240522	2720	5.88	20240909	2.27	N	025550	500	122 억		231629	N	N	0	N	00	N
166	20241202	120355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-10	5	-0.34	125907915	43402	132.88	2900	2920	2865	3770	2030	2900	2900.97	0.99	0	-10236	3006	2952	2911	2857	2816	2932	2837	123	870	500	2080	5	1	23300000	673	-29.79	0.54	12	0.19	-97.00	5332.00	4300	20231124	-32.79	2720	20240909	6.25	4115	-29.77	20240522	2720	6.25	20240909	4115	-29.77	20240522	2720	6.25	20240909	2.27	N	025550	500	122 억		231629	N	N	0	N	00	N
167	20241202	110334	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	10	2	0.34	122816130	42329	129.59	2900	2920	2865	3770	2030	2900	2901.47	0.99	0	-9964	3006	2952	2911	2857	2816	2932	2837	123	870	500	2080	5	1	23300000	678	-30.00	0.55	12	0.18	-97.00	5332.00	4300	20231124	-32.33	2720	20240909	6.99	4115	-29.28	20240522	2720	6.99	20240909	4115	-29.28	20240522	2720	6.99	20240909	2.27	N	025550	500	122 억		231629	N	N	0	N	00	N
168	20241202	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	10	2	0.34	82217985	28352	86.80	2900	2915	2865	3770	2030	2900	2899.90	0.99	0	-10849	3006	2952	2911	2857	2816	2932	2837	123	870	500	2080	5	1	23300000	678	-30.00	0.55	12	0.12	-97.00	5332.00	4300	20231124	-32.33	2720	20240909	6.99	4115	-29.28	20240522	2720	6.99	20240909	4115	-29.28	20240522	2720	6.99	20240909	2.27	N	025550	500	122 억		231629	N	N	0	N	00	N
169	20241202	090332	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	0	3	0.00	2302600	794	2.43	2900	2900	2900	3770	2030	2900	2900.00	0.99	0	8	3006	2952	2911	2857	2816	2932	2837	123	870	500	2080	5	1	23300000	676	-29.90	0.54	12	0.00	-97.00	5332.00	4300	20231124	-32.56	2720	20240909	6.62	4115	-29.53	20240522	2720	6.62	20240909	4115	-29.53	20240522	2720	6.62	20240909	2.27	N	025550	500	122 억		231629	N	N	0	N	00	N