KissMeData/365330/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	161302	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	260	2	3.51	9296221690	1218414	84.84	7250	7740	7230	9620	5180	7400	7630.03	1.41	108380	102860	7753	7576	7413	7236	7073	7665	7325	153	2220	500	4580	10	1	30610000	2345	17.33	5.07	12	3.98	442.00	1510.00	9810	20241219	-21.92	2125	20240628	260.47	9810	-21.92	20241219	2125	260.47	20240628	9810	-21.92	20241219	2125	260.47	20240628	7.43	N	365330	500	153 억		432991	N	N	0	N	00	N
3	20241231	151246	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	260	2	3.51	9296221690	1218414	84.84	7250	7740	7230	9620	5180	7400	7630.03	1.41	108380	102860	7753	7576	7413	7236	7073	7665	7325	153	2220	500	4580	10	1	30610000	2345	17.33	5.07	12	3.98	442.00	1510.00	9810	20241219	-21.92	2125	20240628	260.47	9810	-21.92	20241219	2125	260.47	20240628	9810	-21.92	20241219	2125	260.47	20240628	7.43	N	365330	500	153 억		432991	N	N	0	N	00	N
4	20241231	141301	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	260	2	3.51	9296221690	1218414	84.84	7250	7740	7230	9620	5180	7400	7630.03	1.41	108380	102860	7753	7576	7413	7236	7073	7665	7325	153	2220	500	4580	10	1	30610000	2345	17.33	5.07	12	3.98	442.00	1510.00	9810	20241219	-21.92	2125	20240628	260.47	9810	-21.92	20241219	2125	260.47	20240628	9810	-21.92	20241219	2125	260.47	20240628	7.43	N	365330	500	153 억		432991	N	N	0	N	00	N
5	20241231	131302	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	260	2	3.51	9296221690	1218414	84.84	7250	7740	7230	9620	5180	7400	7630.03	1.41	108380	102860	7753	7576	7413	7236	7073	7665	7325	153	2220	500	4580	10	1	30610000	2345	17.33	5.07	12	3.98	442.00	1510.00	9810	20241219	-21.92	2125	20240628	260.47	9810	-21.92	20241219	2125	260.47	20240628	9810	-21.92	20241219	2125	260.47	20240628	7.43	N	365330	500	153 억		432991	N	N	0	N	00	N
6	20241231	121301	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	260	2	3.51	9296221690	1218414	84.84	7250	7740	7230	9620	5180	7400	7630.03	1.41	108380	102860	7753	7576	7413	7236	7073	7665	7325	153	2220	500	4580	10	1	30610000	2345	17.33	5.07	12	3.98	442.00	1510.00	9810	20241219	-21.92	2125	20240628	260.47	9810	-21.92	20241219	2125	260.47	20240628	9810	-21.92	20241219	2125	260.47	20240628	7.43	N	365330	500	153 억		432991	N	N	0	N	00	N
7	20241231	111300	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	260	2	3.51	9296221690	1218414	84.84	7250	7740	7230	9620	5180	7400	7630.03	1.41	108380	102860	7753	7576	7413	7236	7073	7665	7325	153	2220	500	4580	10	1	30610000	2345	17.33	5.07	12	3.98	442.00	1510.00	9810	20241219	-21.92	2125	20240628	260.47	9810	-21.92	20241219	2125	260.47	20240628	9810	-21.92	20241219	2125	260.47	20240628	7.43	N	365330	500	153 억		432991	N	N	0	N	00	N
8	20241231	101254	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	260	2	3.51	9296221690	1218414	84.84	7250	7740	7230	9620	5180	7400	7630.03	1.41	108380	102860	7753	7576	7413	7236	7073	7665	7325	153	2220	500	4580	10	1	30610000	2345	17.33	5.07	12	3.98	442.00	1510.00	9810	20241219	-21.92	2125	20240628	260.47	9810	-21.92	20241219	2125	260.47	20240628	9810	-21.92	20241219	2125	260.47	20240628	7.43	N	365330	500	153 억		432991	N	N	0	N	00	N
9	20241231	091257	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	260	2	3.51	9296221690	1218414	84.84	7250	7740	7230	9620	5180	7400	7630.03	1.41	108380	102860	7753	7576	7413	7236	7073	7665	7325	153	2220	500	4580	10	1	30610000	2345	17.33	5.07	12	3.98	442.00	1510.00	9810	20241219	-21.92	2125	20240628	260.47	9810	-21.92	20241219	2125	260.47	20240628	9810	-21.92	20241219	2125	260.47	20240628	7.43	N	365330	500	153 억		432991	N	N	0	N	00	N
10	20241230	161253	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	260	2	3.51	9008957210	1180722	82.21	7250	7740	7230	9620	5180	7400	7630.03	1.06	0	102860	7753	7576	7413	7236	7073	7665	7325	153	2220	500	4580	10	1	30610000	2345	17.33	5.07	12	3.86	442.00	1510.00	9810	20241219	-21.92	2125	20240628	260.47	9810	-21.92	20241219	2125	260.47	20240628	9810	-21.92	20241219	2125	260.47	20240628	7.43	N	365330	500	153 억		324611	N	N	0	N	00	N
11	20241230	151257	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	280	2	3.78	8507198300	1115290	77.66	7250	7740	7230	9620	5180	7400	7627.87	1.06	0	106485	7753	7576	7413	7236	7073	7665	7325	153	2220	500	4580	10	1	30610000	2351	17.38	5.09	12	3.64	442.00	1510.00	9810	20241219	-21.71	2125	20240628	261.41	9810	-21.71	20241219	2125	261.41	20240628	9810	-21.71	20241219	2125	261.41	20240628	7.43	N	365330	500	153 억		324611	N	N	0	N	00	N
12	20241230	141257	57	100.00	KOSDAQ		금속	N	N	N	N		N	7690	290	2	3.92	7784363910	1021202	71.10	7250	7740	7230	9620	5180	7400	7622.83	1.06	0	118878	7753	7576	7413	7236	7073	7665	7325	153	2220	500	4580	10	1	30610000	2354	17.40	5.09	12	3.34	442.00	1510.00	9810	20241219	-21.61	2125	20240628	261.88	9810	-21.61	20241219	2125	261.88	20240628	9810	-21.61	20241219	2125	261.88	20240628	7.43	N	365330	500	153 억		324611	N	N	0	N	00	N
13	20241230	131258	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	280	2	3.78	6902382780	906379	63.11	7250	7740	7230	9620	5180	7400	7615.43	1.06	0	96715	7753	7576	7413	7236	7073	7665	7325	153	2220	500	4580	10	1	30610000	2351	17.38	5.09	12	2.96	442.00	1510.00	9810	20241219	-21.71	2125	20240628	261.41	9810	-21.71	20241219	2125	261.41	20240628	9810	-21.71	20241219	2125	261.41	20240628	7.43	N	365330	500	153 억		324611	N	N	0	N	00	N
14	20241230	121254	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	260	2	3.51	6442668060	846364	58.93	7250	7740	7230	9620	5180	7400	7612.26	1.06	0	84341	7753	7576	7413	7236	7073	7665	7325	153	2220	500	4580	10	1	30610000	2345	17.33	5.07	12	2.76	442.00	1510.00	9810	20241219	-21.92	2125	20240628	260.47	9810	-21.92	20241219	2125	260.47	20240628	9810	-21.92	20241219	2125	260.47	20240628	7.43	N	365330	500	153 억		324611	N	N	0	N	00	N
15	20241230	111255	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	320	2	4.32	5481441740	721492	50.24	7250	7740	7230	9620	5180	7400	7597.47	1.06	0	82956	7753	7576	7413	7236	7073	7665	7325	153	2220	500	4580	10	1	30610000	2363	17.47	5.11	12	2.36	442.00	1510.00	9810	20241219	-21.30	2125	20240628	263.29	9810	-21.30	20241219	2125	263.29	20240628	9810	-21.30	20241219	2125	263.29	20240628	7.43	N	365330	500	153 억		324611	N	N	0	N	00	N
16	20241230	101254	57	100.00	KOSDAQ		금속	N	N	N	N		N	7560	160	2	2.16	4427880230	584077	40.67	7250	7730	7230	9620	5180	7400	7581.10	1.06	0	66688	7753	7576	7413	7236	7073	7665	7325	153	2220	500	4580	10	1	30610000	2314	17.10	5.01	12	1.91	442.00	1510.00	9810	20241219	-22.94	2125	20240628	255.76	9810	-22.94	20241219	2125	255.76	20240628	9810	-22.94	20241219	2125	255.76	20240628	7.43	N	365330	500	153 억		324611	N	N	0	N	00	N
17	20241230	091258	57	100.00	KOSDAQ		금속	N	N	N	N		N	7500	100	2	1.35	1098095760	147998	10.30	7250	7580	7230	9620	5180	7400	7419.72	1.06	0	10049	7753	7576	7413	7236	7073	7665	7325	153	2220	500	4580	10	1	30610000	2296	16.97	4.97	12	0.48	442.00	1510.00	9810	20241219	-23.55	2125	20240628	252.94	9810	-23.55	20241219	2125	252.94	20240628	9810	-23.55	20241219	2125	252.94	20240628	7.43	N	365330	500	153 억		324611	N	N	0	N	00	N
18	20241227	161250	57	100.00	KOSDAQ		금속	N	N	N	N		N	7400	-10	5	-0.13	10384142970	1399016	88.50	7330	7590	7250	9630	5190	7410	7422.54	1.19	0	-42211	7803	7606	7483	7286	7163	7545	7225	153	2220	500	4590	10	1	30610000	2265	16.74	4.90	12	4.57	442.00	1510.00	9810	20241219	-24.57	2125	20240628	248.24	9810	-24.57	20241219	2125	248.24	20240628	9810	-24.57	20241219	2125	248.24	20240628	7.76	N	365330	500	153 억		365039	N	N	0	N	00	N
19	20241227	151249	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	0	3	0.00	9953737580	1340879	84.83	7330	7590	7250	9630	5190	7410	7423.30	1.19	0	-43666	7803	7606	7483	7286	7163	7545	7225	153	2220	500	4590	10	1	30610000	2268	16.76	4.91	12	4.38	442.00	1510.00	9810	20241219	-24.46	2125	20240628	248.71	9810	-24.46	20241219	2125	248.71	20240628	9810	-24.46	20241219	2125	248.71	20240628	7.76	N	365330	500	153 억		365039	N	N	0	N	00	N
20	20241227	141252	57	100.00	KOSDAQ		금속	N	N	N	N		N	7450	40	2	0.54	8656703700	1166852	73.82	7330	7590	7250	9630	5190	7410	7418.86	1.19	0	-24602	7803	7606	7483	7286	7163	7545	7225	153	2220	500	4590	10	1	30610000	2280	16.86	4.93	12	3.81	442.00	1510.00	9810	20241219	-24.06	2125	20240628	250.59	9810	-24.06	20241219	2125	250.59	20240628	9810	-24.06	20241219	2125	250.59	20240628	7.76	N	365330	500	153 억		365039	N	N	0	N	00	N
21	20241227	131249	57	100.00	KOSDAQ		금속	N	N	N	N		N	7390	-20	5	-0.27	7721780830	1041061	65.86	7330	7590	7250	9630	5190	7410	7417.23	1.19	0	-31065	7803	7606	7483	7286	7163	7545	7225	153	2220	500	4590	10	1	30610000	2262	16.72	4.89	12	3.40	442.00	1510.00	9810	20241219	-24.67	2125	20240628	247.76	9810	-24.67	20241219	2125	247.76	20240628	9810	-24.67	20241219	2125	247.76	20240628	7.76	N	365330	500	153 억		365039	N	N	0	N	00	N
22	20241227	121250	57	100.00	KOSDAQ		금속	N	N	N	N		N	7280	-130	5	-1.75	7040076340	948843	60.02	7330	7590	7250	9630	5190	7410	7419.65	1.19	0	-27813	7803	7606	7483	7286	7163	7545	7225	153	2220	500	4590	10	1	30610000	2228	16.47	4.82	12	3.10	442.00	1510.00	9810	20241219	-25.79	2125	20240628	242.59	9810	-25.79	20241219	2125	242.59	20240628	9810	-25.79	20241219	2125	242.59	20240628	7.76	N	365330	500	153 억		365039	N	N	0	N	00	N
23	20241227	111249	57	100.00	KOSDAQ		금속	N	N	N	N		N	7350	-60	5	-0.81	6232988830	838496	53.04	7330	7590	7300	9630	5190	7410	7433.56	1.19	0	-26596	7803	7606	7483	7286	7163	7545	7225	153	2220	500	4590	10	1	30610000	2250	16.63	4.87	12	2.74	442.00	1510.00	9810	20241219	-25.08	2125	20240628	245.88	9810	-25.08	20241219	2125	245.88	20240628	9810	-25.08	20241219	2125	245.88	20240628	7.76	N	365330	500	153 억		365039	N	N	0	N	00	N
24	20241227	101248	57	100.00	KOSDAQ		금속	N	N	N	N		N	7520	110	2	1.48	4612541600	619466	39.19	7330	7590	7300	9630	5190	7410	7446.05	1.19	0	-50038	7803	7606	7483	7286	7163	7545	7225	153	2220	500	4590	10	1	30610000	2302	17.01	4.98	12	2.02	442.00	1510.00	9810	20241219	-23.34	2125	20240628	253.88	9810	-23.34	20241219	2125	253.88	20240628	9810	-23.34	20241219	2125	253.88	20240628	7.76	N	365330	500	153 억		365039	N	N	0	N	00	N
25	20241227	091254	57	100.00	KOSDAQ		금속	N	N	N	N		N	7400	-10	5	-0.13	1842810950	249656	15.79	7330	7450	7300	9630	5190	7410	7381.30	1.19	0	17915	7803	7606	7483	7286	7163	7545	7225	153	2220	500	4590	10	1	30610000	2265	16.74	4.90	12	0.82	442.00	1510.00	9810	20241219	-24.57	2125	20240628	248.24	9810	-24.57	20241219	2125	248.24	20240628	9810	-24.57	20241219	2125	248.24	20240628	7.76	N	365330	500	153 억		365039	N	N	0	N	00	N
26	20241226	161243	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	-330	5	-4.26	11350348320	1510822	67.64	7660	7680	7360	10060	5420	7740	7513.03	0.93	0	81370	8220	7980	7840	7600	7460	7910	7530	153	2320	500	4790	10	1	30610000	2268	16.76	4.91	12	4.94	442.00	1510.00	9810	20241219	-24.46	2125	20240628	248.71	9810	-24.46	20241219	2125	248.71	20240628	9810	-24.46	20241219	2125	248.71	20240628	6.87	N	365330	500	153 억		285736	N	N	0	N	00	N
27	20241226	151241	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	-330	5	-4.26	10662892000	1418074	63.49	7660	7680	7360	10060	5420	7740	7519.18	0.93	0	45481	8220	7980	7840	7600	7460	7910	7530	153	2320	500	4790	10	1	30610000	2268	16.76	4.91	12	4.63	442.00	1510.00	9810	20241219	-24.46	2125	20240628	248.71	9810	-24.46	20241219	2125	248.71	20240628	9810	-24.46	20241219	2125	248.71	20240628	6.87	N	365330	500	153 억		285736	N	N	0	N	00	N
28	20241226	141239	57	100.00	KOSDAQ		금속	N	N	N	N		N	7470	-270	5	-3.49	8834195180	1172319	52.48	7660	7680	7430	10060	5420	7740	7535.55	0.93	0	5267	8220	7980	7840	7600	7460	7910	7530	153	2320	500	4790	10	1	30610000	2287	16.90	4.95	12	3.83	442.00	1510.00	9810	20241219	-23.85	2125	20240628	251.53	9810	-23.85	20241219	2125	251.53	20240628	9810	-23.85	20241219	2125	251.53	20240628	6.87	N	365330	500	153 억		285736	N	N	0	N	00	N
29	20241226	131240	57	100.00	KOSDAQ		금속	N	N	N	N		N	7500	-240	5	-3.10	7803442210	1034158	46.30	7660	7680	7450	10060	5420	7740	7545.58	0.93	0	-3322	8220	7980	7840	7600	7460	7910	7530	153	2320	500	4790	10	1	30610000	2296	16.97	4.97	12	3.38	442.00	1510.00	9810	20241219	-23.55	2125	20240628	252.94	9810	-23.55	20241219	2125	252.94	20240628	9810	-23.55	20241219	2125	252.94	20240628	6.87	N	365330	500	153 억		285736	N	N	0	N	00	N
30	20241226	121237	57	100.00	KOSDAQ		금속	N	N	N	N		N	7560	-180	5	-2.33	7356344220	974588	43.63	7660	7680	7450	10060	5420	7740	7548.04	0.93	0	-1229	8220	7980	7840	7600	7460	7910	7530	153	2320	500	4790	10	1	30610000	2314	17.10	5.01	12	3.18	442.00	1510.00	9810	20241219	-22.94	2125	20240628	255.76	9810	-22.94	20241219	2125	255.76	20240628	9810	-22.94	20241219	2125	255.76	20240628	6.87	N	365330	500	153 억		285736	N	N	0	N	00	N
31	20241226	111236	57	100.00	KOSDAQ		금속	N	N	N	N		N	7520	-220	5	-2.84	6547626580	867412	38.83	7660	7680	7450	10060	5420	7740	7548.32	0.93	0	24717	8220	7980	7840	7600	7460	7910	7530	153	2320	500	4790	10	1	30610000	2302	17.01	4.98	12	2.83	442.00	1510.00	9810	20241219	-23.34	2125	20240628	253.88	9810	-23.34	20241219	2125	253.88	20240628	9810	-23.34	20241219	2125	253.88	20240628	6.87	N	365330	500	153 억		285736	N	N	0	N	00	N
32	20241226	101240	57	100.00	KOSDAQ		금속	N	N	N	N		N	7560	-180	5	-2.33	4566532450	603246	27.01	7660	7680	7490	10060	5420	7740	7569.76	0.93	0	-2274	8220	7980	7840	7600	7460	7910	7530	153	2320	500	4790	10	1	30610000	2314	17.10	5.01	12	1.97	442.00	1510.00	9810	20241219	-22.94	2125	20240628	255.76	9810	-22.94	20241219	2125	255.76	20240628	9810	-22.94	20241219	2125	255.76	20240628	6.87	N	365330	500	153 억		285736	N	N	0	N	00	N
33	20241226	091238	57	100.00	KOSDAQ		금속	N	N	N	N		N	7520	-220	5	-2.84	2054946230	270956	12.13	7660	7680	7520	10060	5420	7740	7583.70	0.93	0	-11088	8220	7980	7840	7600	7460	7910	7530	153	2320	500	4790	10	1	30610000	2302	17.01	4.98	12	0.89	442.00	1510.00	9810	20241219	-23.34	2125	20240628	253.88	9810	-23.34	20241219	2125	253.88	20240628	9810	-23.34	20241219	2125	253.88	20240628	6.87	N	365330	500	153 억		285736	N	N	0	N	00	N
34	20241224	161239	57	100.00	KOSDAQ		금속	N	N	N	N		N	7740	-280	5	-3.49	16779947720	2139999	52.88	7990	8080	7700	10420	5620	8020	7841.04	0.16	0	238352	8926	8472	8246	7792	7566	8360	7680	153	2400	500	4970	10	1	30610000	2369	17.51	5.13	12	6.99	442.00	1510.00	9810	20241219	-21.10	2125	20240628	264.24	9810	-21.10	20241219	2125	264.24	20240628	9810	-21.10	20241219	2125	264.24	20240628	7.17	N	365330	500	153 억		49960	N	N	0	N	00	N
35	20241224	151238	57	100.00	KOSDAQ		금속	N	N	N	N		N	7740	-280	5	-3.49	15661078320	1995487	49.31	7990	8080	7700	10420	5620	8020	7847.58	0.16	0	201604	8926	8472	8246	7792	7566	8360	7680	153	2400	500	4970	10	1	30610000	2369	17.51	5.13	12	6.52	442.00	1510.00	9810	20241219	-21.10	2125	20240628	264.24	9810	-21.10	20241219	2125	264.24	20240628	9810	-21.10	20241219	2125	264.24	20240628	7.17	N	365330	500	153 억		49960	N	N	0	N	00	N
36	20241224	141235	57	100.00	KOSDAQ		금속	N	N	N	N		N	7810	-210	5	-2.62	14052155460	1788263	44.19	7990	8080	7700	10420	5620	8020	7857.28	0.16	0	151553	8926	8472	8246	7792	7566	8360	7680	153	2400	500	4970	10	1	30610000	2391	17.67	5.17	12	5.84	442.00	1510.00	9810	20241219	-20.39	2125	20240628	267.53	9810	-20.39	20241219	2125	267.53	20240628	9810	-20.39	20241219	2125	267.53	20240628	7.17	N	365330	500	153 억		49960	N	N	0	N	00	N
37	20241224	131237	57	100.00	KOSDAQ		금속	N	N	N	N		N	7760	-260	5	-3.24	12992592170	1651846	40.82	7990	8080	7700	10420	5620	8020	7864.77	0.16	0	122019	8926	8472	8246	7792	7566	8360	7680	153	2400	500	4970	10	1	30610000	2375	17.56	5.14	12	5.40	442.00	1510.00	9810	20241219	-20.90	2125	20240628	265.18	9810	-20.90	20241219	2125	265.18	20240628	9810	-20.90	20241219	2125	265.18	20240628	7.17	N	365330	500	153 억		49960	N	N	0	N	00	N
38	20241224	121239	57	100.00	KOSDAQ		금속	N	N	N	N		N	7840	-180	5	-2.24	11847781610	1504627	37.18	7990	8080	7700	10420	5620	8020	7873.48	0.16	0	126690	8926	8472	8246	7792	7566	8360	7680	153	2400	500	4970	10	1	30610000	2400	17.74	5.19	12	4.92	442.00	1510.00	9810	20241219	-20.08	2125	20240628	268.94	9810	-20.08	20241219	2125	268.94	20240628	9810	-20.08	20241219	2125	268.94	20240628	7.17	N	365330	500	153 억		49960	N	N	0	N	00	N
39	20241224	111238	57	100.00	KOSDAQ		금속	N	N	N	N		N	7780	-240	5	-2.99	11191774090	1420713	35.10	7990	8080	7700	10420	5620	8020	7876.79	0.16	0	112538	8926	8472	8246	7792	7566	8360	7680	153	2400	500	4970	10	1	30610000	2381	17.60	5.15	12	4.64	442.00	1510.00	9810	20241219	-20.69	2125	20240628	266.12	9810	-20.69	20241219	2125	266.12	20240628	9810	-20.69	20241219	2125	266.12	20240628	7.17	N	365330	500	153 억		49960	N	N	0	N	00	N
40	20241224	101237	57	100.00	KOSDAQ		금속	N	N	N	N		N	7850	-170	5	-2.12	9824919480	1245714	30.78	7990	8080	7700	10420	5620	8020	7886.14	0.16	0	125533	8926	8472	8246	7792	7566	8360	7680	153	2400	500	4970	10	1	30610000	2403	17.76	5.20	12	4.07	442.00	1510.00	9810	20241219	-19.98	2125	20240628	269.41	9810	-19.98	20241219	2125	269.41	20240628	9810	-19.98	20241219	2125	269.41	20240628	7.17	N	365330	500	153 억		49960	N	N	0	N	00	N
41	20241224	091244	57	100.00	KOSDAQ		금속	N	N	N	N		N	8060	40	2	0.50	2390209400	298297	7.37	7990	8080	7920	10420	5620	8020	8012.66	0.16	0	2587	8926	8472	8246	7792	7566	8360	7680	153	2400	500	4970	10	1	30610000	2467	18.24	5.34	12	0.97	442.00	1510.00	9810	20241219	-17.84	2125	20240628	279.29	9810	-17.84	20241219	2125	279.29	20240628	9810	-17.84	20241219	2125	279.29	20240628	7.17	N	365330	500	153 억		49960	N	N	0	N	00	N
42	20241223	161228	57	100.00	KOSDAQ		금속	N	N	N	N		N	8020	-800	5	-9.07	31826217300	3865500	44.75	8650	8700	8020	11460	6180	8820	8233.17	0.24	0	-28307	9913	9366	8943	8396	7973	9155	8185	153	2640	500	5460	10	1	30610000	2455	18.14	5.31	12	12.63	442.00	1510.00	9810	20241219	-18.25	2125	20240628	277.41	9810	-18.25	20241219	2125	277.41	20240628	9810	-18.25	20241219	2125	277.41	20240628	7.91	N	365330	500	153 억		74949	N	N	0	N	00	N
43	20241223	151232	57	100.00	KOSDAQ		금속	N	N	N	N		N	8060	-760	5	-8.62	30058451130	3645834	42.20	8650	8700	8030	11460	6180	8820	8243.54	0.24	0	-30328	9913	9366	8943	8396	7973	9155	8185	153	2640	500	5460	10	1	30610000	2467	18.24	5.34	12	11.91	442.00	1510.00	9810	20241219	-17.84	2125	20240628	279.29	9810	-17.84	20241219	2125	279.29	20240628	9810	-17.84	20241219	2125	279.29	20240628	7.91	N	365330	500	153 억		74949	N	N	0	N	00	N
44	20241223	141228	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	-700	5	-7.94	26199707010	3168616	36.68	8650	8700	8070	11460	6180	8820	8267.33	0.24	0	18904	9913	9366	8943	8396	7973	9155	8185	153	2640	500	5460	10	1	30610000	2486	18.37	5.38	12	10.35	442.00	1510.00	9810	20241219	-17.23	2125	20240628	282.12	9810	-17.23	20241219	2125	282.12	20240628	9810	-17.23	20241219	2125	282.12	20240628	7.91	N	365330	500	153 억		74949	N	N	0	N	00	N
45	20241223	131227	57	100.00	KOSDAQ		금속	N	N	N	N		N	8210	-610	5	-6.92	23558430490	2844740	32.93	8650	8700	8070	11460	6180	8820	8280.13	0.24	0	33473	9913	9366	8943	8396	7973	9155	8185	153	2640	500	5460	10	1	30610000	2513	18.57	5.44	12	9.29	442.00	1510.00	9810	20241219	-16.31	2125	20240628	286.35	9810	-16.31	20241219	2125	286.35	20240628	9810	-16.31	20241219	2125	286.35	20240628	7.91	N	365330	500	153 억		74949	N	N	0	N	00	N
46	20241223	121231	57	100.00	KOSDAQ		금속	N	N	N	N		N	8260	-560	5	-6.35	21732228370	2622383	30.36	8650	8700	8070	11460	6180	8820	8285.84	0.24	0	36458	9913	9366	8943	8396	7973	9155	8185	153	2640	500	5460	10	1	30610000	2528	18.69	5.47	12	8.57	442.00	1510.00	9810	20241219	-15.80	2125	20240628	288.71	9810	-15.80	20241219	2125	288.71	20240628	9810	-15.80	20241219	2125	288.71	20240628	7.91	N	365330	500	153 억		74949	N	N	0	N	00	N
47	20241223	111226	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	-510	5	-5.78	20300508690	2448904	28.35	8650	8700	8070	11460	6180	8820	8288.18	0.24	0	42473	9913	9366	8943	8396	7973	9155	8185	153	2640	500	5460	10	1	30610000	2544	18.80	5.50	12	8.00	442.00	1510.00	9810	20241219	-15.29	2125	20240628	291.06	9810	-15.29	20241219	2125	291.06	20240628	9810	-15.29	20241219	2125	291.06	20240628	7.91	N	365330	500	153 억		74949	N	N	0	N	00	N
48	20241223	101220	57	100.00	KOSDAQ		금속	N	N	N	N		N	8160	-660	5	-7.48	15215428320	1827923	21.16	8650	8700	8080	11460	6180	8820	8322.06	0.24	0	60776	9913	9366	8943	8396	7973	9155	8185	153	2640	500	5460	10	1	30610000	2498	18.46	5.40	12	5.97	442.00	1510.00	9810	20241219	-16.82	2125	20240628	284.00	9810	-16.82	20241219	2125	284.00	20240628	9810	-16.82	20241219	2125	284.00	20240628	7.91	N	365330	500	153 억		74949	N	N	0	N	00	N
49	20241223	091226	57	100.00	KOSDAQ		금속	N	N	N	N		N	8500	-320	5	-3.63	4348482040	506491	5.86	8650	8700	8490	11460	6180	8820	8582.36	0.24	0	64478	9913	9366	8943	8396	7973	9155	8185	153	2640	500	5460	10	1	30610000	2602	19.23	5.63	12	1.65	442.00	1510.00	9810	20241219	-13.35	2125	20240628	300.00	9810	-13.35	20241219	2125	300.00	20240628	9810	-13.35	20241219	2125	300.00	20240628	7.91	N	365330	500	153 억		74949	N	N	0	N	00	N
50	20241220	161221	57	100.00	KOSDAQ		금속	N	N	N	N		N	8820	-300	5	-3.29	77701289440	8534872	40.35	9260	9490	8520	11850	6390	9120	9104.39	0.88	0	-203823	10586	9852	9076	8342	7566	10220	8710	153	2730	500	5650	10	1	30610000	2700	19.95	5.84	12	27.88	442.00	1510.00	9810	20241219	-10.09	2125	20240628	315.06	9810	-10.09	20241219	2125	315.06	20240628	9810	-10.09	20241219	2125	315.06	20240628	8.07	N	365330	500	153 억		269967	N	N	0	N	00	N
51	20241220	151224	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	-440	5	-4.82	75924167350	8332643	39.39	9260	9490	8520	11850	6390	9120	9111.61	0.88	0	-209095	10586	9852	9076	8342	7566	10220	8710	153	2730	500	5650	10	1	30610000	2657	19.64	5.75	12	27.22	442.00	1510.00	9810	20241219	-11.52	2125	20240628	308.47	9810	-11.52	20241219	2125	308.47	20240628	9810	-11.52	20241219	2125	308.47	20240628	8.07	N	365330	500	153 억		269967	N	N	0	N	00	N
52	20241220	141222	57	100.00	KOSDAQ		금속	N	N	N	N		N	8760	-360	5	-3.95	72741954260	7964842	37.65	9260	9490	8520	11850	6390	9120	9132.95	0.88	0	-214335	10586	9852	9076	8342	7566	10220	8710	153	2730	500	5650	10	1	30610000	2681	19.82	5.80	12	26.02	442.00	1510.00	9810	20241219	-10.70	2125	20240628	312.24	9810	-10.70	20241219	2125	312.24	20240628	9810	-10.70	20241219	2125	312.24	20240628	8.07	N	365330	500	153 억		269967	N	N	0	N	00	N
53	20241220	131221	57	100.00	KOSDAQ		금속	N	N	N	N		N	8830	-290	5	-3.18	70777712370	7740801	36.59	9260	9490	8520	11850	6390	9120	9143.59	0.88	0	-218774	10586	9852	9076	8342	7566	10220	8710	153	2730	500	5650	10	1	30610000	2703	19.98	5.85	12	25.29	442.00	1510.00	9810	20241219	-9.99	2125	20240628	315.53	9810	-9.99	20241219	2125	315.53	20240628	9810	-9.99	20241219	2125	315.53	20240628	8.07	N	365330	500	153 억		269967	N	N	0	N	00	N
54	20241220	121219	57	100.00	KOSDAQ		금속	N	N	N	N		N	8580	-540	5	-5.92	66133585170	7211661	34.09	9260	9490	8550	11850	6390	9120	9170.67	0.88	0	-212325	10586	9852	9076	8342	7566	10220	8710	153	2730	500	5650	10	1	30610000	2626	19.41	5.68	12	23.56	442.00	1510.00	9810	20241219	-12.54	2125	20240628	303.76	9810	-12.54	20241219	2125	303.76	20240628	9810	-12.54	20241219	2125	303.76	20240628	8.07	N	365330	500	153 억		269967	N	N	0	N	00	N
55	20241220	111219	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-50	5	-0.55	57216942080	6202496	29.32	9260	9490	8820	11850	6390	9120	9225.55	0.88	0	-214752	10586	9852	9076	8342	7566	10220	8710	153	2730	500	5650	10	1	30610000	2776	20.52	6.01	12	20.26	442.00	1510.00	9810	20241219	-7.54	2125	20240628	326.82	9810	-7.54	20241219	2125	326.82	20240628	9810	-7.54	20241219	2125	326.82	20240628	8.07	N	365330	500	153 억		269967	N	N	0	N	00	N
56	20241220	101221	57	100.00	KOSDAQ		금속	N	N	N	N		N	9320	200	2	2.19	34291421420	3737370	17.67	9260	9380	8820	11850	6390	9120	9175.91	0.88	0	-216029	10586	9852	9076	8342	7566	10220	8710	153	2730	500	5650	10	1	30610000	2853	21.09	6.17	12	12.21	442.00	1510.00	9810	20241219	-4.99	2125	20240628	338.59	9810	-4.99	20241219	2125	338.59	20240628	9810	-4.99	20241219	2125	338.59	20240628	8.07	N	365330	500	153 억		269967	N	N	0	N	00	N
57	20241220	091222	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	0	3	0.00	14474866220	1566627	7.41	9260	9370	9080	11850	6390	9120	9242.83	0.88	0	-63777	10586	9852	9076	8342	7566	10220	8710	153	2730	500	5650	10	1	30610000	2792	20.63	6.04	12	5.12	442.00	1510.00	9810	20241219	-7.03	2125	20240628	329.18	9810	-7.03	20241219	2125	329.18	20240628	9810	-7.03	20241219	2125	329.18	20240628	8.07	N	365330	500	153 억		269967	N	N	0	N	00	N
58	20241219	161216	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	9120	520	2	6.05	191506332490	20773809	689.61	8330	9810	8300	11180	6020	8600	9218.61	0.12	0	241137	8980	8790	8620	8430	8260	8885	8525	153	2580	500	5330	10	1	30610000	2792	20.63	6.04	12	67.87	442.00	1510.00	9810	20241219	-7.03	2125	20240628	329.18	9810	-7.03	20241219	2125	329.18	20240628	9810	-7.03	20241219	2125	329.18	20240628	7.64	N	365330	500	153 억		37464	N	N	0	N	00	N
59	20241219	151215	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	9130	530	2	6.16	186330517550	20210908	670.93	8330	9810	8300	11180	6020	8600	9219.44	0.12	0	211846	8980	8790	8620	8430	8260	8885	8525	153	2580	500	5330	10	1	30610000	2795	20.66	6.05	12	66.03	442.00	1510.00	9810	20241219	-6.93	2125	20240628	329.65	9810	-6.93	20241219	2125	329.65	20240628	9810	-6.93	20241219	2125	329.65	20240628	7.64	N	365330	500	153 억		37464	N	N	0	N	00	N
60	20241219	141217	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	9450	850	2	9.88	159844734400	17353997	576.09	8330	9810	8300	11180	6020	8600	9210.98	0.12	0	45328	8980	8790	8620	8430	8260	8885	8525	153	2580	500	5330	10	1	30610000	2893	21.38	6.26	12	56.69	442.00	1510.00	9810	20241219	-3.67	2125	20240628	344.71	9810	-3.67	20241219	2125	344.71	20240628	9810	-3.67	20241219	2125	344.71	20240628	7.64	N	365330	500	153 억		37464	N	N	0	N	00	N
61	20241219	131216	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	390	2	4.53	55560594600	6289388	208.78	8330	9020	8300	11180	6020	8600	8834.18	0.12	0	15462	8980	8790	8620	8430	8260	8885	8525	153	2580	500	5330	10	1	30610000	2752	20.34	5.95	12	20.55	442.00	1510.00	9770	20241127	-7.98	2125	20240628	323.06	9770	-7.98	20241127	2125	323.06	20240628	9770	-7.98	20241127	2125	323.06	20240628	7.64	N	365330	500	153 억		37464	N	N	0	N	00	N
62	20241219	121219	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	180	2	2.09	40024947490	4553220	151.15	8330	8960	8300	11180	6020	8600	8790.65	0.12	0	44600	8980	8790	8620	8430	8260	8885	8525	153	2580	500	5330	10	1	30610000	2688	19.86	5.81	12	14.87	442.00	1510.00	9770	20241127	-10.13	2125	20240628	313.18	9770	-10.13	20241127	2125	313.18	20240628	9770	-10.13	20241127	2125	313.18	20240628	7.64	N	365330	500	153 억		37464	N	N	0	N	00	N
63	20241219	111215	57	100.00	KOSDAQ		금속	N	N	N	N		N	8840	240	2	2.79	35656161540	4058139	134.71	8330	8960	8300	11180	6020	8600	8786.53	0.12	0	66352	8980	8790	8620	8430	8260	8885	8525	153	2580	500	5330	10	1	30610000	2706	20.00	5.85	12	13.26	442.00	1510.00	9770	20241127	-9.52	2125	20240628	316.00	9770	-9.52	20241127	2125	316.00	20240628	9770	-9.52	20241127	2125	316.00	20240628	7.64	N	365330	500	153 억		37464	N	N	0	N	00	N
64	20241219	101208	57	100.00	KOSDAQ		금속	N	N	N	N		N	8830	230	2	2.67	26969747660	3075772	102.10	8330	8950	8300	11180	6020	8600	8768.68	0.12	0	77938	8980	8790	8620	8430	8260	8885	8525	153	2580	500	5330	10	1	30610000	2703	19.98	5.85	12	10.05	442.00	1510.00	9770	20241127	-9.62	2125	20240628	315.53	9770	-9.62	20241127	2125	315.53	20240628	9770	-9.62	20241127	2125	315.53	20240628	7.64	N	365330	500	153 억		37464	N	N	0	N	00	N
65	20241219	091219	57	100.00	KOSDAQ		금속	N	N	N	N		N	8730	130	2	1.51	6131779370	713730	23.69	8330	8750	8300	11180	6020	8600	8591.12	0.12	0	83514	8980	8790	8620	8430	8260	8885	8525	153	2580	500	5330	10	1	30610000	2672	19.75	5.78	12	2.33	442.00	1510.00	9770	20241127	-10.64	2125	20240628	310.82	9770	-10.64	20241127	2125	310.82	20240628	9770	-10.64	20241127	2125	310.82	20240628	7.64	N	365330	500	153 억		37464	N	N	0	N	00	N
66	20241218	161212	57	100.00	KOSDAQ		금속	N	N	N	N		N	8600	130	2	1.53	25119488260	2913330	45.09	8460	8810	8450	11010	5930	8470	8622.70	0.15	0	-7761	9263	8866	8643	8246	8023	8755	8135	153	2540	500	5250	10	1	30610000	2632	19.46	5.70	12	9.52	442.00	1510.00	9770	20241127	-11.98	2125	20240628	304.71	9770	-11.98	20241127	2125	304.71	20240628	9770	-11.98	20241127	2125	304.71	20240628	7.64	N	365330	500	153 억		45476	N	N	0	N	00	N
67	20241218	151216	57	100.00	KOSDAQ		금속	N	N	N	N		N	8630	160	2	1.89	23962106120	2778698	43.01	8460	8810	8450	11010	5930	8470	8623.87	0.15	0	-7540	9263	8866	8643	8246	8023	8755	8135	153	2540	500	5250	10	1	30610000	2642	19.52	5.72	12	9.08	442.00	1510.00	9770	20241127	-11.67	2125	20240628	306.12	9770	-11.67	20241127	2125	306.12	20240628	9770	-11.67	20241127	2125	306.12	20240628	7.64	N	365330	500	153 억		45476	N	N	0	N	00	N
68	20241218	141211	57	100.00	KOSDAQ		금속	N	N	N	N		N	8590	120	2	1.42	21990064620	2548862	39.45	8460	8810	8450	11010	5930	8470	8627.81	0.15	0	5346	9263	8866	8643	8246	8023	8755	8135	153	2540	500	5250	10	1	30610000	2629	19.43	5.69	12	8.33	442.00	1510.00	9770	20241127	-12.08	2125	20240628	304.24	9770	-12.08	20241127	2125	304.24	20240628	9770	-12.08	20241127	2125	304.24	20240628	7.64	N	365330	500	153 억		45476	N	N	0	N	00	N
69	20241218	131215	57	100.00	KOSDAQ		금속	N	N	N	N		N	8540	70	2	0.83	19492918580	2258959	34.97	8460	8810	8450	11010	5930	8470	8629.63	0.15	0	-9435	9263	8866	8643	8246	8023	8755	8135	153	2540	500	5250	10	1	30610000	2614	19.32	5.66	12	7.38	442.00	1510.00	9770	20241127	-12.59	2125	20240628	301.88	9770	-12.59	20241127	2125	301.88	20240628	9770	-12.59	20241127	2125	301.88	20240628	7.64	N	365330	500	153 억		45476	N	N	0	N	00	N
70	20241218	121207	57	100.00	KOSDAQ		금속	N	N	N	N		N	8570	100	2	1.18	18552787170	2148939	33.26	8460	8810	8450	11010	5930	8470	8633.97	0.15	0	-7034	9263	8866	8643	8246	8023	8755	8135	153	2540	500	5250	10	1	30610000	2623	19.39	5.68	12	7.02	442.00	1510.00	9770	20241127	-12.28	2125	20240628	303.29	9770	-12.28	20241127	2125	303.29	20240628	9770	-12.28	20241127	2125	303.29	20240628	7.64	N	365330	500	153 억		45476	N	N	0	N	00	N
71	20241218	111206	57	100.00	KOSDAQ		금속	N	N	N	N		N	8610	140	2	1.65	17553428550	2032366	31.46	8460	8810	8450	11010	5930	8470	8637.49	0.15	0	-9107	9263	8866	8643	8246	8023	8755	8135	153	2540	500	5250	10	1	30610000	2636	19.48	5.70	12	6.64	442.00	1510.00	9770	20241127	-11.87	2125	20240628	305.18	9770	-11.87	20241127	2125	305.18	20240628	9770	-11.87	20241127	2125	305.18	20240628	7.64	N	365330	500	153 억		45476	N	N	0	N	00	N
72	20241218	101214	57	100.00	KOSDAQ		금속	N	N	N	N		N	8570	100	2	1.18	15175287710	1756077	27.18	8460	8810	8450	11010	5930	8470	8642.23	0.15	0	-1392	9263	8866	8643	8246	8023	8755	8135	153	2540	500	5250	10	1	30610000	2623	19.39	5.68	12	5.74	442.00	1510.00	9770	20241127	-12.28	2125	20240628	303.29	9770	-12.28	20241127	2125	303.29	20240628	9770	-12.28	20241127	2125	303.29	20240628	7.64	N	365330	500	153 억		45476	N	N	0	N	00	N
73	20241218	091218	57	100.00	KOSDAQ		금속	N	N	N	N		N	8630	160	2	1.89	9472439050	1090292	16.88	8460	8810	8450	11010	5930	8470	8689.31	0.15	0	33446	9263	8866	8643	8246	8023	8755	8135	153	2540	500	5250	10	1	30610000	2642	19.52	5.72	12	3.56	442.00	1510.00	9770	20241127	-11.67	2125	20240628	306.12	9770	-11.67	20241127	2125	306.12	20240628	9770	-11.67	20241127	2125	306.12	20240628	7.64	N	365330	500	153 억		45476	N	N	0	N	00	N
74	20241217	161209	57	100.00	KOSDAQ		금속	N	N	N	N		N	8470	-100	5	-1.17	55372706580	6367826	114.10	8770	9040	8420	11140	6000	8570	8696.25	0.36	0	-53732	9163	8866	8383	8086	7603	9015	8235	153	2570	500	5310	10	1	30610000	2593	19.16	5.61	12	20.80	442.00	1510.00	9770	20241127	-13.31	2125	20240628	298.59	9770	-13.31	20241127	2125	298.59	20240628	9770	-13.31	20241127	2125	298.59	20240628	7.00	N	365330	500	153 억		110139	N	N	0	N	00	N
75	20241217	151214	57	100.00	KOSDAQ		금속	N	N	N	N		N	8500	-70	5	-0.82	54199117410	6229561	111.63	8770	9040	8420	11140	6000	8570	8700.34	0.36	0	-59067	9163	8866	8383	8086	7603	9015	8235	153	2570	500	5310	10	1	30610000	2602	19.23	5.63	12	20.35	442.00	1510.00	9770	20241127	-13.00	2125	20240628	300.00	9770	-13.00	20241127	2125	300.00	20240628	9770	-13.00	20241127	2125	300.00	20240628	7.00	N	365330	500	153 억		110139	N	N	0	N	00	N
76	20241217	141205	57	100.00	KOSDAQ		금속	N	N	N	N		N	8580	10	2	0.12	51808821910	5949228	106.60	8770	9040	8420	11140	6000	8570	8708.53	0.36	0	-49015	9163	8866	8383	8086	7603	9015	8235	153	2570	500	5310	10	1	30610000	2626	19.41	5.68	12	19.44	442.00	1510.00	9770	20241127	-12.18	2125	20240628	303.76	9770	-12.18	20241127	2125	303.76	20240628	9770	-12.18	20241127	2125	303.76	20240628	7.00	N	365330	500	153 억		110139	N	N	0	N	00	N
77	20241217	131200	57	100.00	KOSDAQ		금속	N	N	N	N		N	8500	-70	5	-0.82	46644450640	5351772	95.90	8770	9040	8420	11140	6000	8570	8715.74	0.36	0	-39566	9163	8866	8383	8086	7603	9015	8235	153	2570	500	5310	10	1	30610000	2602	19.23	5.63	12	17.48	442.00	1510.00	9770	20241127	-13.00	2125	20240628	300.00	9770	-13.00	20241127	2125	300.00	20240628	9770	-13.00	20241127	2125	300.00	20240628	7.00	N	365330	500	153 억		110139	N	N	0	N	00	N
78	20241217	121128	57	100.00	KOSDAQ		금속	N	N	N	N		N	8570	0	3	0.00	43680572700	5003105	89.65	8770	9040	8500	11140	6000	8570	8730.74	0.36	0	-34943	9163	8866	8383	8086	7603	9015	8235	153	2570	500	5310	10	1	30610000	2623	19.39	5.68	12	16.34	442.00	1510.00	9770	20241127	-12.28	2125	20240628	303.29	9770	-12.28	20241127	2125	303.29	20240628	9770	-12.28	20241127	2125	303.29	20240628	7.00	N	365330	500	153 억		110139	N	N	0	N	00	N
79	20241217	111149	57	100.00	KOSDAQ		금속	N	N	N	N		N	8570	0	3	0.00	42136265940	4823225	86.43	8770	9040	8500	11140	6000	8570	8736.17	0.36	0	-29875	9163	8866	8383	8086	7603	9015	8235	153	2570	500	5310	10	1	30610000	2623	19.39	5.68	12	15.76	442.00	1510.00	9770	20241127	-12.28	2125	20240628	303.29	9770	-12.28	20241127	2125	303.29	20240628	9770	-12.28	20241127	2125	303.29	20240628	7.00	N	365330	500	153 억		110139	N	N	0	N	00	N
80	20241217	101155	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	110	2	1.28	37273511320	4259462	76.32	8770	9040	8500	11140	6000	8570	8750.82	0.36	0	9977	9163	8866	8383	8086	7603	9015	8235	153	2570	500	5310	10	1	30610000	2657	19.64	5.75	12	13.92	442.00	1510.00	9770	20241127	-11.16	2125	20240628	308.47	9770	-11.16	20241127	2125	308.47	20240628	9770	-11.16	20241127	2125	308.47	20240628	7.00	N	365330	500	153 억		110139	N	N	0	N	00	N
81	20241217	091212	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	110	2	1.28	21611639990	2451604	43.93	8770	9040	8600	11140	6000	8570	8815.45	0.36	0	40672	9163	8866	8383	8086	7603	9015	8235	153	2570	500	5310	10	1	30610000	2657	19.64	5.75	12	8.01	442.00	1510.00	9770	20241127	-11.16	2125	20240628	308.47	9770	-11.16	20241127	2125	308.47	20240628	9770	-11.16	20241127	2125	308.47	20240628	7.00	N	365330	500	153 억		110139	N	N	0	N	00	N
82	20241216	161201	57	100.00	KOSDAQ		금속	N	N	N	N		N	8570	450	2	5.54	43365040840	5179423	62.54	7930	8680	7900	10550	5690	8120	8366.48	0.29	0	20164	8600	8360	8230	7990	7860	8295	7925	153	2430	500	5030	10	1	30610000	2623	19.39	5.68	12	16.92	442.00	1510.00	9770	20241127	-12.28	2125	20240628	303.29	9770	-12.28	20241127	2125	303.29	20240628	9770	-12.28	20241127	2125	303.29	20240628	7.49	N	365330	500	153 억		88917	N	N	0	N	00	N
83	20241216	151211	57	100.00	KOSDAQ		금속	N	N	N	N		N	8510	390	2	4.80	38895336700	4659271	56.26	7930	8680	7900	10550	5690	8120	8348.04	0.29	0	-8204	8600	8360	8230	7990	7860	8295	7925	153	2430	500	5030	10	1	30610000	2605	19.25	5.64	12	15.22	442.00	1510.00	9770	20241127	-12.90	2125	20240628	300.47	9770	-12.90	20241127	2125	300.47	20240628	9770	-12.90	20241127	2125	300.47	20240628	7.49	N	365330	500	153 억		88917	N	N	0	N	00	N
84	20241216	141209	57	100.00	KOSDAQ		금속	N	N	N	N		N	8300	180	2	2.22	18756312200	2291368	27.67	7930	8380	7900	10550	5690	8120	8185.70	0.29	0	-45570	8600	8360	8230	7990	7860	8295	7925	153	2430	500	5030	10	1	30610000	2541	18.78	5.50	12	7.49	442.00	1510.00	9770	20241127	-15.05	2125	20240628	290.59	9770	-15.05	20241127	2125	290.59	20240628	9770	-15.05	20241127	2125	290.59	20240628	7.49	N	365330	500	153 억		88917	N	N	0	N	00	N
85	20241216	131211	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	-10	5	-0.12	9670702810	1195869	14.44	7930	8180	7900	10550	5690	8120	8086.70	0.29	0	7973	8600	8360	8230	7990	7860	8295	7925	153	2430	500	5030	10	1	30610000	2482	18.35	5.37	12	3.91	442.00	1510.00	9770	20241127	-16.99	2125	20240628	281.65	9770	-16.99	20241127	2125	281.65	20240628	9770	-16.99	20241127	2125	281.65	20240628	7.49	N	365330	500	153 억		88917	N	N	0	N	00	N
86	20241216	121209	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	-10	5	-0.12	8287724630	1025898	12.39	7930	8180	7900	10550	5690	8120	8078.42	0.29	0	14679	8600	8360	8230	7990	7860	8295	7925	153	2430	500	5030	10	1	30610000	2482	18.35	5.37	12	3.35	442.00	1510.00	9770	20241127	-16.99	2125	20240628	281.65	9770	-16.99	20241127	2125	281.65	20240628	9770	-16.99	20241127	2125	281.65	20240628	7.49	N	365330	500	153 억		88917	N	N	0	N	00	N
87	20241216	111209	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	30	2	0.37	7366759100	912693	11.02	7930	8180	7900	10550	5690	8120	8071.34	0.29	0	31306	8600	8360	8230	7990	7860	8295	7925	153	2430	500	5030	10	1	30610000	2495	18.44	5.40	12	2.98	442.00	1510.00	9770	20241127	-16.58	2125	20240628	283.53	9770	-16.58	20241127	2125	283.53	20240628	9770	-16.58	20241127	2125	283.53	20240628	7.49	N	365330	500	153 억		88917	N	N	0	N	00	N
88	20241216	101210	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	-30	5	-0.37	6030243110	747905	9.03	7930	8180	7900	10550	5690	8120	8062.69	0.29	0	38084	8600	8360	8230	7990	7860	8295	7925	153	2430	500	5030	10	1	30610000	2476	18.30	5.36	12	2.44	442.00	1510.00	9770	20241127	-17.20	2125	20240628	280.71	9770	-17.20	20241127	2125	280.71	20240628	9770	-17.20	20241127	2125	280.71	20240628	7.49	N	365330	500	153 억		88917	N	N	0	N	00	N
89	20241216	091210	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	-30	5	-0.37	3046372100	380373	4.59	7930	8160	7900	10550	5690	8120	8008.31	0.29	0	45954	8600	8360	8230	7990	7860	8295	7925	153	2430	500	5030	10	1	30610000	2476	18.30	5.36	12	1.24	442.00	1510.00	9770	20241127	-17.20	2125	20240628	280.71	9770	-17.20	20241127	2125	280.71	20240628	9770	-17.20	20241127	2125	280.71	20240628	7.49	N	365330	500	153 억		88917	N	N	0	N	00	N
90	20241213	161201	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	240	2	3.05	67558823970	8168376	209.30	8170	8470	8100	10240	5520	7880	8271.08	0.81	0	-157694	8293	8086	7803	7596	7313	7945	7455	153	2360	500	4880	10	1	30610000	2486	18.37	5.38	12	26.69	442.00	1510.00	9770	20241127	-16.89	2125	20240628	282.12	9770	-16.89	20241127	2125	282.12	20240628	9770	-16.89	20241127	2125	282.12	20240628	6.53	N	365330	500	153 억		246472	N	N	0	N	00	N
91	20241213	151207	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	300	2	3.81	65959384120	7971660	204.26	8170	8470	8100	10240	5520	7880	8274.23	0.81	0	-197654	8293	8086	7803	7596	7313	7945	7455	153	2360	500	4880	10	1	30610000	2504	18.51	5.42	12	26.04	442.00	1510.00	9770	20241127	-16.27	2125	20240628	284.94	9770	-16.27	20241127	2125	284.94	20240628	9770	-16.27	20241127	2125	284.94	20240628	6.53	N	365330	500	153 억		246472	N	N	0	N	00	N
92	20241213	141207	57	100.00	KOSDAQ		금속	N	N	N	N		N	8220	340	2	4.31	62265910820	7521436	192.72	8170	8470	8100	10240	5520	7880	8278.46	0.81	0	-202527	8293	8086	7803	7596	7313	7945	7455	153	2360	500	4880	10	1	30610000	2516	18.60	5.44	12	24.57	442.00	1510.00	9770	20241127	-15.86	2125	20240628	286.82	9770	-15.86	20241127	2125	286.82	20240628	9770	-15.86	20241127	2125	286.82	20240628	6.53	N	365330	500	153 억		246472	N	N	0	N	00	N
93	20241213	131207	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	230	2	2.92	59492744210	7183152	184.05	8170	8470	8100	10240	5520	7880	8282.26	0.81	0	-203126	8293	8086	7803	7596	7313	7945	7455	153	2360	500	4880	10	1	30610000	2482	18.35	5.37	12	23.47	442.00	1510.00	9770	20241127	-16.99	2125	20240628	281.65	9770	-16.99	20241127	2125	281.65	20240628	9770	-16.99	20241127	2125	281.65	20240628	6.53	N	365330	500	153 억		246472	N	N	0	N	00	N
94	20241213	121207	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	240	2	3.05	57794289570	6973972	178.69	8170	8470	8100	10240	5520	7880	8287.14	0.81	0	-202071	8293	8086	7803	7596	7313	7945	7455	153	2360	500	4880	10	1	30610000	2486	18.37	5.38	12	22.78	442.00	1510.00	9770	20241127	-16.89	2125	20240628	282.12	9770	-16.89	20241127	2125	282.12	20240628	9770	-16.89	20241127	2125	282.12	20240628	6.53	N	365330	500	153 억		246472	N	N	0	N	00	N
95	20241213	111205	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	300	2	3.81	54718920910	6596917	169.03	8170	8470	8100	10240	5520	7880	8294.62	0.81	0	-183278	8293	8086	7803	7596	7313	7945	7455	153	2360	500	4880	10	1	30610000	2504	18.51	5.42	12	21.55	442.00	1510.00	9770	20241127	-16.27	2125	20240628	284.94	9770	-16.27	20241127	2125	284.94	20240628	9770	-16.27	20241127	2125	284.94	20240628	6.53	N	365330	500	153 억		246472	N	N	0	N	00	N
96	20241213	101157	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	310	2	3.93	50360935420	6066272	155.44	8170	8470	8100	10240	5520	7880	8301.79	0.81	0	-182673	8293	8086	7803	7596	7313	7945	7455	153	2360	500	4880	10	1	30610000	2507	18.53	5.42	12	19.82	442.00	1510.00	9770	20241127	-16.17	2125	20240628	285.41	9770	-16.17	20241127	2125	285.41	20240628	9770	-16.17	20241127	2125	285.41	20240628	6.53	N	365330	500	153 억		246472	N	N	0	N	00	N
97	20241213	091159	57	100.00	KOSDAQ		금속	N	N	N	N		N	8340	460	2	5.84	24467234110	2944531	75.45	8170	8450	8100	10240	5520	7880	8309.38	0.81	0	-69724	8293	8086	7803	7596	7313	7945	7455	153	2360	500	4880	10	1	30610000	2553	18.87	5.52	12	9.62	442.00	1510.00	9770	20241127	-14.64	2125	20240628	292.47	9770	-14.64	20241127	2125	292.47	20240628	9770	-14.64	20241127	2125	292.47	20240628	6.53	N	365330	500	153 억		246472	N	N	0	N	00	N
98	20241212	161205	57	100.00	KOSDAQ		금속	N	N	N	N		N	7880	-120	5	-1.50	25688556330	3295554	38.60	7900	8010	7520	10400	5600	8000	7794.15	0.56	0	64622	8513	8256	7983	7726	7453	8385	7855	153	2400	500	4960	10	1	30610000	2412	17.83	5.22	12	10.77	442.00	1510.00	9770	20241127	-19.34	2125	20240628	270.82	9770	-19.34	20241127	2125	270.82	20240628	9770	-19.34	20241127	2125	270.82	20240628	6.58	N	365330	500	153 억		172361	N	N	0	N	00	N
99	20241212	151158	57	100.00	KOSDAQ		금속	N	N	N	N		N	7970	-30	5	-0.38	23855676360	3064010	35.89	7900	8010	7520	10400	5600	8000	7785.62	0.56	0	99470	8513	8256	7983	7726	7453	8385	7855	153	2400	500	4960	10	1	30610000	2440	18.03	5.28	12	10.01	442.00	1510.00	9770	20241127	-18.42	2125	20240628	275.06	9770	-18.42	20241127	2125	275.06	20240628	9770	-18.42	20241127	2125	275.06	20240628	6.58	N	365330	500	153 억		172361	N	N	0	N	00	N
100	20241212	141156	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	-280	5	-3.50	17280331240	2230125	26.12	7900	7970	7520	10400	5600	8000	7748.36	0.56	0	123402	8513	8256	7983	7726	7453	8385	7855	153	2400	500	4960	10	1	30610000	2363	17.47	5.11	12	7.29	442.00	1510.00	9770	20241127	-20.98	2125	20240628	263.29	9770	-20.98	20241127	2125	263.29	20240628	9770	-20.98	20241127	2125	263.29	20240628	6.58	N	365330	500	153 억		172361	N	N	0	N	00	N
101	20241212	131144	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	-340	5	-4.25	16225038570	2093250	24.52	7900	7970	7520	10400	5600	8000	7750.87	0.56	0	99643	8513	8256	7983	7726	7453	8385	7855	153	2400	500	4960	10	1	30610000	2345	17.33	5.07	12	6.84	442.00	1510.00	9770	20241127	-21.60	2125	20240628	260.47	9770	-21.60	20241127	2125	260.47	20240628	9770	-21.60	20241127	2125	260.47	20240628	6.58	N	365330	500	153 억		172361	N	N	0	N	00	N
102	20241212	121138	57	100.00	KOSDAQ		금속	N	N	N	N		N	7570	-430	5	-5.38	15073170380	1942390	22.75	7900	7970	7520	10400	5600	8000	7759.86	0.56	0	69737	8513	8256	7983	7726	7453	8385	7855	153	2400	500	4960	10	1	30610000	2317	17.13	5.01	12	6.35	442.00	1510.00	9770	20241127	-22.52	2125	20240628	256.24	9770	-22.52	20241127	2125	256.24	20240628	9770	-22.52	20241127	2125	256.24	20240628	6.58	N	365330	500	153 억		172361	N	N	0	N	00	N
103	20241212	111149	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	-280	5	-3.50	12018745060	1541780	18.06	7900	7970	7630	10400	5600	8000	7795.09	0.56	0	3720	8513	8256	7983	7726	7453	8385	7855	153	2400	500	4960	10	1	30610000	2363	17.47	5.11	12	5.04	442.00	1510.00	9770	20241127	-20.98	2125	20240628	263.29	9770	-20.98	20241127	2125	263.29	20240628	9770	-20.98	20241127	2125	263.29	20240628	6.58	N	365330	500	153 억		172361	N	N	0	N	00	N
104	20241212	101147	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	-350	5	-4.38	10622439110	1361096	15.94	7900	7970	7630	10400	5600	8000	7804.03	0.56	0	1398	8513	8256	7983	7726	7453	8385	7855	153	2400	500	4960	10	1	30610000	2342	17.31	5.07	12	4.45	442.00	1510.00	9770	20241127	-21.70	2125	20240628	260.00	9770	-21.70	20241127	2125	260.00	20240628	9770	-21.70	20241127	2125	260.00	20240628	6.58	N	365330	500	153 억		172361	N	N	0	N	00	N
105	20241212	091158	57	100.00	KOSDAQ		금속	N	N	N	N		N	7880	-120	5	-1.50	3278022410	418409	4.90	7900	7920	7760	10400	5600	8000	7833.66	0.56	0	58383	8513	8256	7983	7726	7453	8385	7855	153	2400	500	4960	10	1	30610000	2412	17.83	5.22	12	1.37	442.00	1510.00	9770	20241127	-19.34	2125	20240628	270.82	9770	-19.34	20241127	2125	270.82	20240628	9770	-19.34	20241127	2125	270.82	20240628	6.58	N	365330	500	153 억		172361	N	N	0	N	00	N
106	20241211	161151	57	100.00	KOSDAQ		금속	N	N	N	N		N	8000	120	2	1.52	67212202640	8449647	37.11	7850	8240	7710	10240	5520	7880	7954.60	1.31	0	-248333	8740	8310	7550	7120	6360	8525	7335	153	2360	500	4880	10	1	30610000	2449	18.10	5.30	12	27.60	442.00	1510.00	9770	20241127	-18.12	2125	20240628	276.47	9770	-18.12	20241127	2125	276.47	20240628	9770	-18.12	20241127	2125	276.47	20240628	6.53	N	365330	500	153 억		401691	N	N	0	N	00	N
107	20241211	151112	57	100.00	KOSDAQ		금속	N	N	N	N		N	7940	60	2	0.76	65194135200	8195928	36.00	7850	8240	7710	10240	5520	7880	7954.75	1.31	0	-272676	8740	8310	7550	7120	6360	8525	7335	153	2360	500	4880	10	1	30610000	2430	17.96	5.26	12	26.78	442.00	1510.00	9770	20241127	-18.73	2125	20240628	273.65	9770	-18.73	20241127	2125	273.65	20240628	9770	-18.73	20241127	2125	273.65	20240628	6.53	N	365330	500	153 억		401691	N	N	0	N	00	N
108	20241211	141159	57	100.00	KOSDAQ		금속	N	N	N	N		N	7950	70	2	0.89	62680249270	7878294	34.60	7850	8240	7710	10240	5520	7880	7956.38	1.31	0	-289236	8740	8310	7550	7120	6360	8525	7335	153	2360	500	4880	10	1	30610000	2433	17.99	5.26	12	25.74	442.00	1510.00	9770	20241127	-18.63	2125	20240628	274.12	9770	-18.63	20241127	2125	274.12	20240628	9770	-18.63	20241127	2125	274.12	20240628	6.53	N	365330	500	153 억		401691	N	N	0	N	00	N
109	20241211	131201	57	100.00	KOSDAQ		금속	N	N	N	N		N	7980	100	2	1.27	59256659070	7446681	32.71	7850	8240	7710	10240	5520	7880	7957.80	1.31	0	-329743	8740	8310	7550	7120	6360	8525	7335	153	2360	500	4880	10	1	30610000	2443	18.05	5.28	12	24.33	442.00	1510.00	9770	20241127	-18.32	2125	20240628	275.53	9770	-18.32	20241127	2125	275.53	20240628	9770	-18.32	20241127	2125	275.53	20240628	6.53	N	365330	500	153 억		401691	N	N	0	N	00	N
110	20241211	121202	57	100.00	KOSDAQ		금속	N	N	N	N		N	7940	60	2	0.76	56858640600	7145050	31.38	7850	8240	7710	10240	5520	7880	7958.12	1.31	0	-317438	8740	8310	7550	7120	6360	8525	7335	153	2360	500	4880	10	1	30610000	2430	17.96	5.26	12	23.34	442.00	1510.00	9770	20241127	-18.73	2125	20240628	273.65	9770	-18.73	20241127	2125	273.65	20240628	9770	-18.73	20241127	2125	273.65	20240628	6.53	N	365330	500	153 억		401691	N	N	0	N	00	N
111	20241211	111157	57	100.00	KOSDAQ		금속	N	N	N	N		N	8020	140	2	1.78	50814446580	6388187	28.06	7850	8240	7710	10240	5520	7880	7954.82	1.31	0	-276562	8740	8310	7550	7120	6360	8525	7335	153	2360	500	4880	10	1	30610000	2455	18.14	5.31	12	20.87	442.00	1510.00	9770	20241127	-17.91	2125	20240628	277.41	9770	-17.91	20241127	2125	277.41	20240628	9770	-17.91	20241127	2125	277.41	20240628	6.53	N	365330	500	153 억		401691	N	N	0	N	00	N
112	20241211	101158	57	100.00	KOSDAQ		금속	N	N	N	N		N	7820	-60	5	-0.76	19939750550	2548684	11.19	7850	7970	7710	10240	5520	7880	7822.82	1.31	0	-44679	8740	8310	7550	7120	6360	8525	7335	153	2360	500	4880	10	1	30610000	2394	17.69	5.18	12	8.33	442.00	1510.00	9770	20241127	-19.96	2125	20240628	268.00	9770	-19.96	20241127	2125	268.00	20240628	9770	-19.96	20241127	2125	268.00	20240628	6.53	N	365330	500	153 억		401691	N	N	0	N	00	N
113	20241211	091204	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	20	2	0.25	7141519810	914152	4.02	7850	7900	7730	10240	5520	7880	7809.68	1.31	0	-21075	8740	8310	7550	7120	6360	8525	7335	153	2360	500	4880	10	1	30610000	2418	17.87	5.23	12	2.99	442.00	1510.00	9770	20241127	-19.14	2125	20240628	271.76	9770	-19.14	20241127	2125	271.76	20240628	9770	-19.14	20241127	2125	271.76	20240628	6.53	N	365330	500	153 억		401691	N	N	0	N	00	N
114	20241210	161148	57	100.00	KOSDAQ		금속	N	N	N	N		N	7880	1410	2	21.79	168399594500	22561320	617.33	6970	7980	6790	8410	4530	6470	7463.16	3.14	0	-541663	7410	6940	6670	6200	5930	6805	6065	153	1940	500	4010	10	1	30610000	2412	17.83	5.22	12	73.71	442.00	1510.00	9770	20241127	-19.34	2125	20240628	270.82	9770	-19.34	20241127	2125	270.82	20240628	9770	-19.34	20241127	2125	270.82	20240628	6.85	N	365330	500	153 억		961580	N	N	0	N	00	N
115	20241210	151150	57	100.00	KOSDAQ		금속	N	N	N	N		N	7880	1410	2	21.79	161597407990	21693371	593.58	6970	7980	6790	8410	4530	6470	7449.16	3.14	0	-547788	7410	6940	6670	6200	5930	6805	6065	153	1940	500	4010	10	1	30610000	2412	17.83	5.22	12	70.87	442.00	1510.00	9770	20241127	-19.34	2125	20240628	270.82	9770	-19.34	20241127	2125	270.82	20240628	9770	-19.34	20241127	2125	270.82	20240628	6.85	N	365330	500	153 억		961580	N	N	0	N	00	N
116	20241210	141150	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	1130	2	17.47	145621409950	19623119	536.93	6970	7980	6790	8410	4530	6470	7420.91	3.14	0	-568430	7410	6940	6670	6200	5930	6805	6065	153	1940	500	4010	10	1	30610000	2326	17.19	5.03	12	64.11	442.00	1510.00	9770	20241127	-22.21	2125	20240628	257.65	9770	-22.21	20241127	2125	257.65	20240628	9770	-22.21	20241127	2125	257.65	20240628	6.85	N	365330	500	153 억		961580	N	N	0	N	00	N
117	20241210	131152	57	100.00	KOSDAQ		금속	N	N	N	N		N	7830	1360	2	21.02	127438810130	17263438	472.37	6970	7860	6790	8410	4530	6470	7382.01	3.14	0	-593635	7410	6940	6670	6200	5930	6805	6065	153	1940	500	4010	10	1	30610000	2397	17.71	5.19	12	56.40	442.00	1510.00	9770	20241127	-19.86	2125	20240628	268.47	9770	-19.86	20241127	2125	268.47	20240628	9770	-19.86	20241127	2125	268.47	20240628	6.85	N	365330	500	153 억		961580	N	N	0	N	00	N
118	20241210	121149	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	740	2	11.44	103150766740	14051942	384.49	6970	7860	6790	8410	4530	6470	7340.68	3.14	0	-357936	7410	6940	6670	6200	5930	6805	6065	153	1940	500	4010	10	1	30610000	2207	16.31	4.77	12	45.91	442.00	1510.00	9770	20241127	-26.20	2125	20240628	239.29	9770	-26.20	20241127	2125	239.29	20240628	9770	-26.20	20241127	2125	239.29	20240628	6.85	N	365330	500	153 억		961580	N	N	0	N	00	N
119	20241210	111149	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	1190	2	18.39	89634667780	12245781	335.07	6970	7860	6790	8410	4530	6470	7319.64	3.14	0	-329836	7410	6940	6670	6200	5930	6805	6065	153	1940	500	4010	10	1	30610000	2345	17.33	5.07	12	40.01	442.00	1510.00	9770	20241127	-21.60	2125	20240628	260.47	9770	-21.60	20241127	2125	260.47	20240628	9770	-21.60	20241127	2125	260.47	20240628	6.85	N	365330	500	153 억		961580	N	N	0	N	00	N
120	20241210	101150	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	730	2	11.28	48732694120	6870555	187.99	6970	7360	6790	8410	4530	6470	7092.98	3.14	0	-479284	7410	6940	6670	6200	5930	6805	6065	153	1940	500	4010	10	1	30610000	2204	16.29	4.77	12	22.45	442.00	1510.00	9770	20241127	-26.31	2125	20240628	238.82	9770	-26.31	20241127	2125	238.82	20240628	9770	-26.31	20241127	2125	238.82	20240628	6.85	N	365330	500	153 억		961580	N	N	0	N	00	N
121	20241210	091157	57	100.00	KOSDAQ		금속	N	N	N	N		N	6940	470	2	7.26	14717761670	2128256	58.23	6970	7030	6790	8410	4530	6470	6915.41	3.14	0	-319541	7410	6940	6670	6200	5930	6805	6065	153	1940	500	4010	10	1	30610000	2124	15.70	4.60	12	6.95	442.00	1510.00	9770	20241127	-28.97	2125	20240628	226.59	9770	-28.97	20241127	2125	226.59	20240628	9770	-28.97	20241127	2125	226.59	20240628	6.85	N	365330	500	153 억		961580	N	N	0	N	00	N
122	20241209	161146	57	100.00	KOSDAQ		금속	N	N	N	N		N	6470	-430	5	-6.23	20436960890	3050791	120.58	7050	7140	6400	8970	4830	6900	6693.36	2.95	0	54166	7266	7082	6816	6632	6366	7175	6725	153	2070	500	4270	10	1	30610000	1980	14.64	4.28	12	9.97	442.00	1510.00	9770	20241127	-33.78	2125	20240628	204.47	9770	-33.78	20241127	2125	204.47	20240628	9770	-33.78	20241127	2125	204.47	20240628	6.97	N	365330	500	153 억		903885	N	N	0	N	00	N
123	20241209	151148	57	100.00	KOSDAQ		금속	N	N	N	N		N	6550	-350	5	-5.07	19420450160	2894369	114.39	7050	7140	6400	8970	4830	6900	6703.52	2.95	0	-22037	7266	7082	6816	6632	6366	7175	6725	153	2070	500	4270	10	1	30610000	2005	14.82	4.34	12	9.46	442.00	1510.00	9770	20241127	-32.96	2125	20240628	208.24	9770	-32.96	20241127	2125	208.24	20240628	9770	-32.96	20241127	2125	208.24	20240628	6.97	N	365330	500	153 억		903885	N	N	0	N	00	N
124	20241209	141147	57	100.00	KOSDAQ		금속	N	N	N	N		N	6450	-450	5	-6.52	17305957850	2570175	101.58	7050	7140	6400	8970	4830	6900	6727.22	2.95	0	-113920	7266	7082	6816	6632	6366	7175	6725	153	2070	500	4270	10	1	30610000	1974	14.59	4.27	12	8.40	442.00	1510.00	9770	20241127	-33.98	2125	20240628	203.53	9770	-33.98	20241127	2125	203.53	20240628	9770	-33.98	20241127	2125	203.53	20240628	6.97	N	365330	500	153 억		903885	N	N	0	N	00	N
125	20241209	131151	57	100.00	KOSDAQ		금속	N	N	N	N		N	6500	-400	5	-5.80	15814458750	2338984	92.44	7050	7140	6460	8970	4830	6900	6755.59	2.95	0	-195238	7266	7082	6816	6632	6366	7175	6725	153	2070	500	4270	10	1	30610000	1990	14.71	4.30	12	7.64	442.00	1510.00	9770	20241127	-33.47	2125	20240628	205.88	9770	-33.47	20241127	2125	205.88	20240628	9770	-33.47	20241127	2125	205.88	20240628	6.97	N	365330	500	153 억		903885	N	N	0	N	00	N
126	20241209	121147	57	100.00	KOSDAQ		금속	N	N	N	N		N	6580	-320	5	-4.64	14649177240	2160449	85.39	7050	7140	6480	8970	4830	6900	6775.33	2.95	0	-237362	7266	7082	6816	6632	6366	7175	6725	153	2070	500	4270	10	1	30610000	2014	14.89	4.36	12	7.06	442.00	1510.00	9770	20241127	-32.65	2125	20240628	209.65	9770	-32.65	20241127	2125	209.65	20240628	9770	-32.65	20241127	2125	209.65	20240628	6.97	N	365330	500	153 억		903885	N	N	0	N	00	N
127	20241209	111148	57	100.00	KOSDAQ		금속	N	N	N	N		N	6520	-380	5	-5.51	13543856520	1991347	78.70	7050	7140	6500	8970	4830	6900	6796.60	2.95	0	-281331	7266	7082	6816	6632	6366	7175	6725	153	2070	500	4270	10	1	30610000	1996	14.75	4.32	12	6.51	442.00	1510.00	9770	20241127	-33.27	2125	20240628	206.82	9770	-33.27	20241127	2125	206.82	20240628	9770	-33.27	20241127	2125	206.82	20240628	6.97	N	365330	500	153 억		903885	N	N	0	N	00	N
128	20241209	101144	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	-220	5	-3.19	11507901830	1681080	66.44	7050	7140	6560	8970	4830	6900	6842.40	2.95	0	-312700	7266	7082	6816	6632	6366	7175	6725	153	2070	500	4270	10	1	30610000	2045	15.11	4.42	12	5.49	442.00	1510.00	9770	20241127	-31.63	2125	20240628	214.35	9770	-31.63	20241127	2125	214.35	20240628	9770	-31.63	20241127	2125	214.35	20240628	6.97	N	365330	500	153 억		903885	N	N	0	N	00	N
129	20241209	091138	57	100.00	KOSDAQ		금속	N	N	N	N		N	6800	-100	5	-1.45	7236702260	1041404	41.16	7050	7140	6690	8970	4830	6900	6953.71	2.95	0	-298387	7266	7082	6816	6632	6366	7175	6725	153	2070	500	4270	10	1	30610000	2081	15.38	4.50	12	3.40	442.00	1510.00	9770	20241127	-30.40	2125	20240628	220.00	9770	-30.40	20241127	2125	220.00	20240628	9770	-30.40	20241127	2125	220.00	20240628	6.97	N	365330	500	153 억		903885	N	N	0	N	00	N
130	20241206	161137	57	100.00	KOSDAQ		금속	N	N	N	N		N	6900	-30	5	-0.43	16496295500	2437783	48.57	6820	7000	6550	9000	4860	6930	6766.49	1.92	0	318308	7670	7300	7040	6670	6410	7170	6540	153	2070	500	4290	10	1	30610000	2112	15.61	4.57	12	7.96	442.00	1510.00	9770	20241127	-29.38	2125	20240628	224.71	9770	-29.38	20241127	2125	224.71	20240628	9770	-29.38	20241127	2125	224.71	20240628	6.94	N	365330	500	153 억		587366	N	N	0	N	00	N
131	20241206	151142	57	100.00	KOSDAQ		금속	N	N	N	N		N	6770	-160	5	-2.31	14245798270	2109667	42.03	6820	7000	6550	9000	4860	6930	6752.62	1.92	0	353868	7670	7300	7040	6670	6410	7170	6540	153	2070	500	4290	10	1	30610000	2072	15.32	4.48	12	6.89	442.00	1510.00	9770	20241127	-30.71	2125	20240628	218.59	9770	-30.71	20241127	2125	218.59	20240628	9770	-30.71	20241127	2125	218.59	20240628	6.94	N	365330	500	153 억		587366	N	N	0	N	00	N
132	20241206	141139	57	100.00	KOSDAQ		금속	N	N	N	N		N	6710	-220	5	-3.17	12654158000	1874913	37.36	6820	7000	6550	9000	4860	6930	6749.19	1.92	0	326282	7670	7300	7040	6670	6410	7170	6540	153	2070	500	4290	10	1	30610000	2054	15.18	4.44	12	6.13	442.00	1510.00	9770	20241127	-31.32	2125	20240628	215.76	9770	-31.32	20241127	2125	215.76	20240628	9770	-31.32	20241127	2125	215.76	20240628	6.94	N	365330	500	153 억		587366	N	N	0	N	00	N
133	20241206	131139	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	-230	5	-3.32	11773993570	1744000	34.75	6820	7000	6550	9000	4860	6930	6751.13	1.92	0	304313	7670	7300	7040	6670	6410	7170	6540	153	2070	500	4290	10	1	30610000	2051	15.16	4.44	12	5.70	442.00	1510.00	9770	20241127	-31.42	2125	20240628	215.29	9770	-31.42	20241127	2125	215.29	20240628	9770	-31.42	20241127	2125	215.29	20240628	6.94	N	365330	500	153 억		587366	N	N	0	N	00	N
134	20241206	121130	57	100.00	KOSDAQ		금속	N	N	N	N		N	6760	-170	5	-2.45	11000645510	1628894	32.45	6820	7000	6550	9000	4860	6930	6753.43	1.92	0	281599	7670	7300	7040	6670	6410	7170	6540	153	2070	500	4290	10	1	30610000	2069	15.29	4.48	12	5.32	442.00	1510.00	9770	20241127	-30.81	2125	20240628	218.12	9770	-30.81	20241127	2125	218.12	20240628	9770	-30.81	20241127	2125	218.12	20240628	6.94	N	365330	500	153 억		587366	N	N	0	N	00	N
135	20241206	111129	57	100.00	KOSDAQ		금속	N	N	N	N		N	6750	-180	5	-2.60	9803655550	1452472	28.94	6820	7000	6550	9000	4860	6930	6749.62	1.92	0	281940	7670	7300	7040	6670	6410	7170	6540	153	2070	500	4290	10	1	30610000	2066	15.27	4.47	12	4.75	442.00	1510.00	9770	20241127	-30.91	2125	20240628	217.65	9770	-30.91	20241127	2125	217.65	20240628	9770	-30.91	20241127	2125	217.65	20240628	6.94	N	365330	500	153 억		587366	N	N	0	N	00	N
136	20241206	101129	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	-250	5	-3.61	5401140840	790328	15.75	6820	7000	6650	9000	4860	6930	6834.04	1.92	0	78027	7670	7300	7040	6670	6410	7170	6540	153	2070	500	4290	10	1	30610000	2045	15.11	4.42	12	2.58	442.00	1510.00	9770	20241127	-31.63	2125	20240628	214.35	9770	-31.63	20241127	2125	214.35	20240628	9770	-31.63	20241127	2125	214.35	20240628	6.94	N	365330	500	153 억		587366	N	N	0	N	00	N
137	20241206	091139	57	100.00	KOSDAQ		금속	N	N	N	N		N	6850	-80	5	-1.15	1148564190	167769	3.34	6820	6920	6800	9000	4860	6930	6846.06	1.92	0	-22052	7670	7300	7040	6670	6410	7170	6540	153	2070	500	4290	10	1	30610000	2097	15.50	4.54	12	0.55	442.00	1510.00	9770	20241127	-29.89	2125	20240628	222.35	9770	-29.89	20241127	2125	222.35	20240628	9770	-29.89	20241127	2125	222.35	20240628	6.94	N	365330	500	153 억		587366	N	N	0	N	00	N
138	20241205	161114	57	100.00	KOSDAQ		금속	N	N	N	N		N	6930	-170	5	-2.39	34930231620	4908349	178.58	7130	7410	6780	9230	4970	7100	7116.68	2.91	0	-302421	7740	7420	7200	6880	6660	7310	6770	153	2130	500	4400	10	1	30610000	2121	15.68	4.59	12	16.04	442.00	1510.00	9770	20241127	-29.07	2125	20240628	226.12	9770	-29.07	20241127	2125	226.12	20240628	9770	-29.07	20241127	2125	226.12	20240628	6.76	N	365330	500	153 억		890779	N	N	0	N	00	N
139	20241205	151123	57	100.00	KOSDAQ		금속	N	N	N	N		N	6900	-200	5	-2.82	34174338660	4798986	174.60	7130	7410	6780	9230	4970	7100	7121.24	2.91	0	-337857	7740	7420	7200	6880	6660	7310	6770	153	2130	500	4400	10	1	30610000	2112	15.61	4.57	12	15.68	442.00	1510.00	9770	20241127	-29.38	2125	20240628	224.71	9770	-29.38	20241127	2125	224.71	20240628	9770	-29.38	20241127	2125	224.71	20240628	6.76	N	365330	500	153 억		890779	N	N	0	N	00	N
140	20241205	141107	57	100.00	KOSDAQ		금속	N	N	N	N		N	6950	-150	5	-2.11	31896243210	4469812	162.63	7130	7410	6780	9230	4970	7100	7136.08	2.91	0	-423403	7740	7420	7200	6880	6660	7310	6770	153	2130	500	4400	10	1	30610000	2127	15.72	4.60	12	14.60	442.00	1510.00	9770	20241127	-28.86	2125	20240628	227.06	9770	-28.86	20241127	2125	227.06	20240628	9770	-28.86	20241127	2125	227.06	20240628	6.76	N	365330	500	153 억		890779	N	N	0	N	00	N
141	20241205	131118	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	10	2	0.14	29763253480	4166487	151.59	7130	7410	6780	9230	4970	7100	7143.69	2.91	0	-442794	7740	7420	7200	6880	6660	7310	6770	153	2130	500	4400	10	1	30610000	2176	16.09	4.71	12	13.61	442.00	1510.00	9770	20241127	-27.23	2125	20240628	234.59	9770	-27.23	20241127	2125	234.59	20240628	9770	-27.23	20241127	2125	234.59	20240628	6.76	N	365330	500	153 억		890779	N	N	0	N	00	N
142	20241205	121117	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	50	2	0.70	27807073280	3891744	141.59	7130	7410	6780	9230	4970	7100	7145.37	2.91	0	-408800	7740	7420	7200	6880	6660	7310	6770	153	2130	500	4400	10	1	30610000	2189	16.18	4.74	12	12.71	442.00	1510.00	9770	20241127	-26.82	2125	20240628	236.47	9770	-26.82	20241127	2125	236.47	20240628	9770	-26.82	20241127	2125	236.47	20240628	6.76	N	365330	500	153 억		890779	N	N	0	N	00	N
143	20241205	111116	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	-20	5	-0.28	13291239030	1889949	68.76	7130	7240	6780	9230	4970	7100	7031.90	2.91	0	-247867	7740	7420	7200	6880	6660	7310	6770	153	2130	500	4400	10	1	30610000	2167	16.02	4.69	12	6.17	442.00	1510.00	9770	20241127	-27.53	2125	20240628	233.18	9770	-27.53	20241127	2125	233.18	20240628	9770	-27.53	20241127	2125	233.18	20240628	6.76	N	365330	500	153 억		890779	N	N	0	N	00	N
144	20241205	101115	57	100.00	KOSDAQ		금속	N	N	N	N		N	6900	-200	5	-2.82	5983653540	861559	31.35	7130	7130	6780	9230	4970	7100	6941.61	2.91	0	-12380	7740	7420	7200	6880	6660	7310	6770	153	2130	500	4400	10	1	30610000	2112	15.61	4.57	12	2.81	442.00	1510.00	9770	20241127	-29.38	2125	20240628	224.71	9770	-29.38	20241127	2125	224.71	20240628	9770	-29.38	20241127	2125	224.71	20240628	6.76	N	365330	500	153 억		890779	N	N	0	N	00	N
145	20241205	091122	57	100.00	KOSDAQ		금속	N	N	N	N		N	6960	-140	5	-1.97	2021877670	287281	10.45	7130	7130	6950	9230	4970	7100	7033.52	2.91	0	-48685	7740	7420	7200	6880	6660	7310	6770	153	2130	500	4400	10	1	30610000	2130	15.75	4.61	12	0.94	442.00	1510.00	9770	20241127	-28.76	2125	20240628	227.53	9770	-28.76	20241127	2125	227.53	20240628	9770	-28.76	20241127	2125	227.53	20240628	6.76	N	365330	500	153 억		890779	N	N	0	N	00	N
146	20241204	161056	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	-470	5	-6.21	19071672840	2655606	78.15	7380	7520	6980	9840	5300	7570	7182.03	1.29	0	493327	8036	7802	7586	7352	7136	7920	7470	153	2270	500	4690	10	1	30610000	2173	16.06	4.70	12	8.68	442.00	1510.00	9770	20241127	-27.33	2125	20240628	234.12	9770	-27.33	20241127	2125	234.12	20240628	9770	-27.33	20241127	2125	234.12	20240628	6.43	N	365330	500	153 억		395843	N	N	0	N	00	N
147	20241204	151058	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	-490	5	-6.47	18133814480	2523410	74.26	7380	7520	6980	9840	5300	7570	7186.23	1.29	0	461682	8036	7802	7586	7352	7136	7920	7470	153	2270	500	4690	10	1	30610000	2167	16.02	4.69	12	8.24	442.00	1510.00	9770	20241127	-27.53	2125	20240628	233.18	9770	-27.53	20241127	2125	233.18	20240628	9770	-27.53	20241127	2125	233.18	20240628	6.43	N	365330	500	153 억		395843	N	N	0	N	00	N
148	20241204	141100	57	100.00	KOSDAQ		금속	N	N	N	N		N	6990	-580	5	-7.66	16642331170	2311855	68.04	7380	7520	6980	9840	5300	7570	7198.69	1.29	0	438385	8036	7802	7586	7352	7136	7920	7470	153	2270	500	4690	10	1	30610000	2140	15.81	4.63	12	7.55	442.00	1510.00	9770	20241127	-28.45	2125	20240628	228.94	9770	-28.45	20241127	2125	228.94	20240628	9770	-28.45	20241127	2125	228.94	20240628	6.43	N	365330	500	153 억		395843	N	N	0	N	00	N
149	20241204	131053	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	-420	5	-5.55	15102573090	2093646	61.62	7380	7520	6980	9840	5300	7570	7213.53	1.29	0	370084	8036	7802	7586	7352	7136	7920	7470	153	2270	500	4690	10	1	30610000	2189	16.18	4.74	12	6.84	442.00	1510.00	9770	20241127	-26.82	2125	20240628	236.47	9770	-26.82	20241127	2125	236.47	20240628	9770	-26.82	20241127	2125	236.47	20240628	6.43	N	365330	500	153 억		395843	N	N	0	N	00	N
150	20241204	121048	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	-460	5	-6.08	13884083310	1922814	56.59	7380	7520	6980	9840	5300	7570	7220.71	1.29	0	365518	8036	7802	7586	7352	7136	7920	7470	153	2270	500	4690	10	1	30610000	2176	16.09	4.71	12	6.28	442.00	1510.00	9770	20241127	-27.23	2125	20240628	234.59	9770	-27.23	20241127	2125	234.59	20240628	9770	-27.23	20241127	2125	234.59	20240628	6.43	N	365330	500	153 억		395843	N	N	0	N	00	N
151	20241204	111038	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	-470	5	-6.21	11917426480	1643680	48.37	7380	7520	7010	9840	5300	7570	7250.45	1.29	0	303062	8036	7802	7586	7352	7136	7920	7470	153	2270	500	4690	10	1	30610000	2173	16.06	4.70	12	5.37	442.00	1510.00	9770	20241127	-27.33	2125	20240628	234.12	9770	-27.33	20241127	2125	234.12	20240628	9770	-27.33	20241127	2125	234.12	20240628	6.43	N	365330	500	153 억		395843	N	N	0	N	00	N
152	20241204	101040	57	100.00	KOSDAQ		금속	N	N	N	N		N	7290	-280	5	-3.70	9954292180	1369654	40.31	7380	7520	7010	9840	5300	7570	7267.74	1.29	0	254930	8036	7802	7586	7352	7136	7920	7470	153	2270	500	4690	10	1	30610000	2231	16.49	4.83	12	4.47	442.00	1510.00	9770	20241127	-25.38	2125	20240628	243.06	9770	-25.38	20241127	2125	243.06	20240628	9770	-25.38	20241127	2125	243.06	20240628	6.43	N	365330	500	153 억		395843	N	N	0	N	00	N
153	20241204	091100	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	-160	5	-2.11	3396635030	458453	13.49	7380	7520	7330	9840	5300	7570	7408.91	1.29	0	110687	8036	7802	7586	7352	7136	7920	7470	153	2270	500	4690	10	1	30610000	2268	16.76	4.91	12	1.50	442.00	1510.00	9770	20241127	-24.16	2125	20240628	248.71	9770	-24.16	20241127	2125	248.71	20240628	9770	-24.16	20241127	2125	248.71	20240628	6.43	N	365330	500	153 억		395843	N	N	0	N	00	N
154	20241203	161145	57	100.00	KOSDAQ		금속	N	N	N	N		N	7570	20	2	0.26	25266663450	3316470	116.34	7380	7820	7370	9810	5290	7550	7618.75	1.78	0	-147578	8110	7830	7660	7380	7210	7745	7295	153	2260	500	4680	10	1	30610000	2317	17.13	5.01	12	10.83	442.00	1510.00	9770	20241127	-22.52	2125	20240628	256.24	9770	-22.52	20241127	2125	256.24	20240628	9770	-22.52	20241127	2125	256.24	20240628	6.81	N	365330	500	153 억		544574	N	N	0	N	00	N
155	20241203	151229	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	50	2	0.66	24219545820	3178237	111.49	7380	7820	7370	9810	5290	7550	7620.44	1.78	0	-145634	8110	7830	7660	7380	7210	7745	7295	153	2260	500	4680	10	1	30610000	2326	17.19	5.03	12	10.38	442.00	1510.00	9770	20241127	-22.21	2125	20240628	257.65	9770	-22.21	20241127	2125	257.65	20240628	9770	-22.21	20241127	2125	257.65	20240628	6.81	N	365330	500	153 억		544574	N	N	0	N	00	N
156	20241203	141205	57	100.00	KOSDAQ		금속	N	N	N	N		N	7620	70	2	0.93	22806728960	2992098	104.96	7380	7820	7370	9810	5290	7550	7622.32	1.78	0	-186791	8110	7830	7660	7380	7210	7745	7295	153	2260	500	4680	10	1	30610000	2332	17.24	5.05	12	9.77	442.00	1510.00	9770	20241127	-22.01	2125	20240628	258.59	9770	-22.01	20241127	2125	258.59	20240628	9770	-22.01	20241127	2125	258.59	20240628	6.81	N	365330	500	153 억		544574	N	N	0	N	00	N
157	20241203	131204	57	100.00	KOSDAQ		금속	N	N	N	N		N	7710	160	2	2.12	18019271940	2362842	82.89	7380	7820	7370	9810	5290	7550	7626.11	1.78	0	-108541	8110	7830	7660	7380	7210	7745	7295	153	2260	500	4680	10	1	30610000	2360	17.44	5.11	12	7.72	442.00	1510.00	9770	20241127	-21.08	2125	20240628	262.82	9770	-21.08	20241127	2125	262.82	20240628	9770	-21.08	20241127	2125	262.82	20240628	6.81	N	365330	500	153 억		544574	N	N	0	N	00	N
158	20241203	121224	57	100.00	KOSDAQ		금속	N	N	N	N		N	7510	-40	5	-0.53	12365205260	1629339	57.16	7380	7820	7370	9810	5290	7550	7589.10	1.78	0	143038	8110	7830	7660	7380	7210	7745	7295	153	2260	500	4680	10	1	30610000	2299	16.99	4.97	12	5.32	442.00	1510.00	9770	20241127	-23.13	2125	20240628	253.41	9770	-23.13	20241127	2125	253.41	20240628	9770	-23.13	20241127	2125	253.41	20240628	6.81	N	365330	500	153 억		544574	N	N	0	N	00	N
159	20241203	111155	57	100.00	KOSDAQ		금속	N	N	N	N		N	7470	-80	5	-1.06	11608599530	1528632	53.62	7380	7820	7370	9810	5290	7550	7594.12	1.78	0	149617	8110	7830	7660	7380	7210	7745	7295	153	2260	500	4680	10	1	30610000	2287	16.90	4.95	12	4.99	442.00	1510.00	9770	20241127	-23.54	2125	20240628	251.53	9770	-23.54	20241127	2125	251.53	20240628	9770	-23.54	20241127	2125	251.53	20240628	6.81	N	365330	500	153 억		544574	N	N	0	N	00	N
160	20241203	101143	57	100.00	KOSDAQ		금속	N	N	N	N		N	7580	30	2	0.40	9324799750	1224064	42.94	7380	7820	7370	9810	5290	7550	7617.91	1.78	0	120173	8110	7830	7660	7380	7210	7745	7295	153	2260	500	4680	10	1	30610000	2320	17.15	5.02	12	4.00	442.00	1510.00	9770	20241127	-22.42	2125	20240628	256.71	9770	-22.42	20241127	2125	256.71	20240628	9770	-22.42	20241127	2125	256.71	20240628	6.81	N	365330	500	153 억		544574	N	N	0	N	00	N
161	20241203	091132	57	100.00	KOSDAQ		금속	N	N	N	N		N	7570	20	2	0.26	2768505240	370495	13.00	7380	7570	7370	9810	5290	7550	7472.41	1.78	0	88426	8110	7830	7660	7380	7210	7745	7295	153	2260	500	4680	10	1	30610000	2317	17.13	5.01	12	1.21	442.00	1510.00	9770	20241127	-22.52	2125	20240628	256.24	9770	-22.52	20241127	2125	256.24	20240628	9770	-22.52	20241127	2125	256.24	20240628	6.81	N	365330	500	153 억		544574	N	N	0	N	00	N
162	20241202	161113	57	100.00	KOSDAQ		금속	N	N	N	N		N	7550	-200	5	-2.58	21051534550	2715847	69.47	7750	7940	7490	10070	5430	7750	7751.76	1.89	0	-33067	8503	8126	7893	7516	7283	8010	7400	153	2320	500	4800	10	1	30610000	2311	17.08	5.00	12	8.87	442.00	1510.00	9770	20241127	-22.72	2125	20240628	255.29	9770	-22.72	20241127	2125	255.29	20240628	9770	-22.72	20241127	2125	255.29	20240628	6.43	N	365330	500	153 억		577684	N	N	0	N	00	N
163	20241202	151316	57	100.00	KOSDAQ		금속	N	N	N	N		N	7580	-170	5	-2.19	20074285060	2586717	66.17	7750	7940	7490	10070	5430	7750	7760.70	1.89	0	-31201	8503	8126	7893	7516	7283	8010	7400	153	2320	500	4800	10	1	30610000	2320	17.15	5.02	12	8.45	442.00	1510.00	9770	20241127	-22.42	2125	20240628	256.71	9770	-22.42	20241127	2125	256.71	20240628	9770	-22.42	20241127	2125	256.71	20240628	6.43	N	365330	500	153 억		577684	N	N	0	N	00	N
164	20241202	141207	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	-150	5	-1.94	16953532950	2173924	55.61	7750	7940	7580	10070	5430	7750	7799.53	1.89	0	-73306	8503	8126	7893	7516	7283	8010	7400	153	2320	500	4800	10	1	30610000	2326	17.19	5.03	12	7.10	442.00	1510.00	9770	20241127	-22.21	2125	20240628	257.65	9770	-22.21	20241127	2125	257.65	20240628	9770	-22.21	20241127	2125	257.65	20240628	6.43	N	365330	500	153 억		577684	N	N	0	N	00	N
165	20241202	131129	57	100.00	KOSDAQ		금속	N	N	N	N		N	7790	40	2	0.52	14139430850	1808239	46.25	7750	7940	7670	10070	5430	7750	7821.07	1.89	0	-118544	8503	8126	7893	7516	7283	8010	7400	153	2320	500	4800	10	1	30610000	2385	17.62	5.16	12	5.91	442.00	1510.00	9770	20241127	-20.27	2125	20240628	266.59	9770	-20.27	20241127	2125	266.59	20240628	9770	-20.27	20241127	2125	266.59	20240628	6.43	N	365330	500	153 억		577684	N	N	0	N	00	N
166	20241202	121201	57	100.00	KOSDAQ		금속	N	N	N	N		N	7860	110	2	1.42	10880657680	1394130	35.66	7750	7930	7670	10070	5430	7750	7806.29	1.89	0	5549	8503	8126	7893	7516	7283	8010	7400	153	2320	500	4800	10	1	30610000	2406	17.78	5.21	12	4.55	442.00	1510.00	9770	20241127	-19.55	2125	20240628	269.88	9770	-19.55	20241127	2125	269.88	20240628	9770	-19.55	20241127	2125	269.88	20240628	6.43	N	365330	500	153 억		577684	N	N	0	N	00	N
167	20241202	111055	57	100.00	KOSDAQ		금속	N	N	N	N		N	7760	10	2	0.13	9578078650	1227424	31.40	7750	7930	7670	10070	5430	7750	7805.26	1.89	0	22104	8503	8126	7893	7516	7283	8010	7400	153	2320	500	4800	10	1	30610000	2375	17.56	5.14	12	4.01	442.00	1510.00	9770	20241127	-20.57	2125	20240628	265.18	9770	-20.57	20241127	2125	265.18	20240628	9770	-20.57	20241127	2125	265.18	20240628	6.43	N	365330	500	153 억		577684	N	N	0	N	00	N
168	20241202	101106	57	100.00	KOSDAQ		금속	N	N	N	N		N	7840	90	2	1.16	7624067980	975709	24.96	7750	7930	7670	10070	5430	7750	7816.70	1.89	0	32533	8503	8126	7893	7516	7283	8010	7400	153	2320	500	4800	10	1	30610000	2400	17.74	5.19	12	3.19	442.00	1510.00	9770	20241127	-19.75	2125	20240628	268.94	9770	-19.75	20241127	2125	268.94	20240628	9770	-19.75	20241127	2125	268.94	20240628	6.43	N	365330	500	153 억		577684	N	N	0	N	00	N
169	20241202	091101	57	100.00	KOSDAQ		금속	N	N	N	N		N	7890	140	2	1.81	3812367830	489019	12.51	7750	7930	7670	10070	5430	7750	7800.19	1.89	0	70400	8503	8126	7893	7516	7283	8010	7400	153	2320	500	4800	10	1	30610000	2415	17.85	5.23	12	1.60	442.00	1510.00	9770	20241127	-19.24	2125	20240628	271.29	9770	-19.24	20241127	2125	271.29	20240628	9770	-19.24	20241127	2125	271.29	20240628	6.43	N	365330	500	153 억		577684	N	N	0	N	00	N