KissMeData/054540/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	160601	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-85	5	-1.81	430034675	92953	48.61	4730	4775	4575	6090	3285	4690	4626.39	3.64	3894	3895	4883	4786	4718	4621	4553	4752	4587	75	1400	500	3280	5	1	13000000	599	9.92	0.84	12	0.72	464.00	5506.00	6110	20240809	-24.63	3575	20240416	28.81	6110	-24.63	20240809	3575	28.81	20240416	6110	-24.63	20240809	3575	28.81	20240416	3.00	N	054540	500	75 억		473037	N	N	0	N	00	N
3	20241231	150602	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-85	5	-1.81	430034675	92953	48.61	4730	4775	4575	6090	3285	4690	4626.39	3.64	3894	3895	4883	4786	4718	4621	4553	4752	4587	75	1400	500	3280	5	1	13000000	599	9.92	0.84	12	0.72	464.00	5506.00	6110	20240809	-24.63	3575	20240416	28.81	6110	-24.63	20240809	3575	28.81	20240416	6110	-24.63	20240809	3575	28.81	20240416	3.00	N	054540	500	75 억		473037	N	N	0	N	00	N
4	20241231	140600	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-85	5	-1.81	430034675	92953	48.61	4730	4775	4575	6090	3285	4690	4626.39	3.64	3894	3895	4883	4786	4718	4621	4553	4752	4587	75	1400	500	3280	5	1	13000000	599	9.92	0.84	12	0.72	464.00	5506.00	6110	20240809	-24.63	3575	20240416	28.81	6110	-24.63	20240809	3575	28.81	20240416	6110	-24.63	20240809	3575	28.81	20240416	3.00	N	054540	500	75 억		473037	N	N	0	N	00	N
5	20241231	130602	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-85	5	-1.81	430034675	92953	48.61	4730	4775	4575	6090	3285	4690	4626.39	3.64	3894	3895	4883	4786	4718	4621	4553	4752	4587	75	1400	500	3280	5	1	13000000	599	9.92	0.84	12	0.72	464.00	5506.00	6110	20240809	-24.63	3575	20240416	28.81	6110	-24.63	20240809	3575	28.81	20240416	6110	-24.63	20240809	3575	28.81	20240416	3.00	N	054540	500	75 억		473037	N	N	0	N	00	N
6	20241231	120602	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-85	5	-1.81	430034675	92953	48.61	4730	4775	4575	6090	3285	4690	4626.39	3.64	3894	3895	4883	4786	4718	4621	4553	4752	4587	75	1400	500	3280	5	1	13000000	599	9.92	0.84	12	0.72	464.00	5506.00	6110	20240809	-24.63	3575	20240416	28.81	6110	-24.63	20240809	3575	28.81	20240416	6110	-24.63	20240809	3575	28.81	20240416	3.00	N	054540	500	75 억		473037	N	N	0	N	00	N
7	20241231	110600	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-85	5	-1.81	430034675	92953	48.61	4730	4775	4575	6090	3285	4690	4626.39	3.64	3894	3895	4883	4786	4718	4621	4553	4752	4587	75	1400	500	3280	5	1	13000000	599	9.92	0.84	12	0.72	464.00	5506.00	6110	20240809	-24.63	3575	20240416	28.81	6110	-24.63	20240809	3575	28.81	20240416	6110	-24.63	20240809	3575	28.81	20240416	3.00	N	054540	500	75 억		473037	N	N	0	N	00	N
8	20241231	100556	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-85	5	-1.81	430034675	92953	48.61	4730	4775	4575	6090	3285	4690	4626.39	3.64	3894	3895	4883	4786	4718	4621	4553	4752	4587	75	1400	500	3280	5	1	13000000	599	9.92	0.84	12	0.72	464.00	5506.00	6110	20240809	-24.63	3575	20240416	28.81	6110	-24.63	20240809	3575	28.81	20240416	6110	-24.63	20240809	3575	28.81	20240416	3.00	N	054540	500	75 억		473037	N	N	0	N	00	N
9	20241231	090603	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-85	5	-1.81	430034675	92953	48.61	4730	4775	4575	6090	3285	4690	4626.39	3.64	3894	3895	4883	4786	4718	4621	4553	4752	4587	75	1400	500	3280	5	1	13000000	599	9.92	0.84	12	0.72	464.00	5506.00	6110	20240809	-24.63	3575	20240416	28.81	6110	-24.63	20240809	3575	28.81	20240416	6110	-24.63	20240809	3575	28.81	20240416	3.00	N	054540	500	75 억		473037	N	N	0	N	00	N
10	20241230	160559	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-85	5	-1.81	429933515	92931	48.60	4730	4775	4575	6090	3285	4690	4626.39	3.61	0	3895	4883	4786	4718	4621	4553	4752	4587	75	1400	500	3280	5	1	13000000	599	9.92	0.84	12	0.71	464.00	5506.00	6110	20240809	-24.63	3575	20240416	28.81	6110	-24.63	20240809	3575	28.81	20240416	6110	-24.63	20240809	3575	28.81	20240416	3.00	N	054540	500	75 억		469143	N	N	0	N	00	N
11	20241230	150602	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	-60	5	-1.28	409546585	88514	46.29	4730	4775	4575	6090	3285	4690	4626.91	3.61	0	3897	4883	4786	4718	4621	4553	4752	4587	75	1400	500	3280	5	1	13000000	602	9.98	0.84	12	0.68	464.00	5506.00	6110	20240809	-24.22	3575	20240416	29.51	6110	-24.22	20240809	3575	29.51	20240416	6110	-24.22	20240809	3575	29.51	20240416	3.00	N	054540	500	75 억		469143	N	N	0	N	00	N
12	20241230	140601	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	-55	5	-1.17	375004620	81039	42.38	4730	4775	4575	6090	3285	4690	4627.46	3.61	0	2235	4883	4786	4718	4621	4553	4752	4587	75	1400	500	3280	5	1	13000000	603	9.99	0.84	12	0.62	464.00	5506.00	6110	20240809	-24.14	3575	20240416	29.65	6110	-24.14	20240809	3575	29.65	20240416	6110	-24.14	20240809	3575	29.65	20240416	3.00	N	054540	500	75 억		469143	N	N	0	N	00	N
13	20241230	130600	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-85	5	-1.81	356055740	76938	40.23	4730	4775	4575	6090	3285	4690	4627.83	3.61	0	1483	4883	4786	4718	4621	4553	4752	4587	75	1400	500	3280	5	1	13000000	599	9.92	0.84	12	0.59	464.00	5506.00	6110	20240809	-24.63	3575	20240416	28.81	6110	-24.63	20240809	3575	28.81	20240416	6110	-24.63	20240809	3575	28.81	20240416	3.00	N	054540	500	75 억		469143	N	N	0	N	00	N
14	20241230	120558	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	-90	5	-1.92	312834650	67529	35.31	4730	4775	4575	6090	3285	4690	4632.60	3.61	0	328	4883	4786	4718	4621	4553	4752	4587	75	1400	500	3280	5	1	13000000	598	9.91	0.84	12	0.52	464.00	5506.00	6110	20240809	-24.71	3575	20240416	28.67	6110	-24.71	20240809	3575	28.67	20240416	6110	-24.71	20240809	3575	28.67	20240416	3.00	N	054540	500	75 억		469143	N	N	0	N	00	N
15	20241230	110600	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-85	5	-1.81	287482665	62027	32.44	4730	4775	4575	6090	3285	4690	4634.80	3.61	0	98	4883	4786	4718	4621	4553	4752	4587	75	1400	500	3280	5	1	13000000	599	9.92	0.84	12	0.48	464.00	5506.00	6110	20240809	-24.63	3575	20240416	28.81	6110	-24.63	20240809	3575	28.81	20240416	6110	-24.63	20240809	3575	28.81	20240416	3.00	N	054540	500	75 억		469143	N	N	0	N	00	N
16	20241230	100600	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	-65	5	-1.39	250106520	53925	28.20	4730	4775	4575	6090	3285	4690	4638.04	3.61	0	-1405	4883	4786	4718	4621	4553	4752	4587	75	1400	500	3280	5	1	13000000	601	9.97	0.84	12	0.41	464.00	5506.00	6110	20240809	-24.30	3575	20240416	29.37	6110	-24.30	20240809	3575	29.37	20240416	6110	-24.30	20240809	3575	29.37	20240416	3.00	N	054540	500	75 억		469143	N	N	0	N	00	N
17	20241230	090601	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	5	2	0.11	13589400	2895	1.51	4730	4775	4655	6090	3285	4690	4694.09	3.61	0	-2152	4883	4786	4718	4621	4553	4752	4587	75	1400	500	3280	5	1	13000000	610	10.12	0.85	12	0.02	464.00	5506.00	6110	20240809	-23.16	3575	20240416	31.33	6110	-23.16	20240809	3575	31.33	20240416	6110	-23.16	20240809	3575	31.33	20240416	3.00	N	054540	500	75 억		469143	N	N	0	N	00	N
18	20241227	160557	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	-65	5	-1.37	901333500	190306	50.37	4735	4815	4650	6180	3330	4755	4736.24	3.63	0	-2355	5028	4891	4688	4551	4348	4960	4620	75	1425	500	3320	5	1	13000000	610	10.11	0.85	12	1.46	464.00	5506.00	6110	20240809	-23.24	3575	20240416	31.19	6110	-23.24	20240809	3575	31.19	20240416	6110	-23.24	20240809	3575	31.19	20240416	3.16	N	054540	500	75 억		471273	N	N	0	N	00	N
19	20241227	150557	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	-30	5	-0.63	871430460	183955	48.69	4735	4815	4650	6180	3330	4755	4737.19	3.63	0	-575	5028	4891	4688	4551	4348	4960	4620	75	1425	500	3320	5	1	13000000	614	10.18	0.86	12	1.42	464.00	5506.00	6110	20240809	-22.67	3575	20240416	32.17	6110	-22.67	20240809	3575	32.17	20240416	6110	-22.67	20240809	3575	32.17	20240416	3.16	N	054540	500	75 억		471273	N	N	0	N	00	N
20	20241227	140559	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	-30	5	-0.63	722838345	152438	40.34	4735	4815	4650	6180	3330	4755	4741.85	3.63	0	859	5028	4891	4688	4551	4348	4960	4620	75	1425	500	3320	5	1	13000000	614	10.18	0.86	12	1.17	464.00	5506.00	6110	20240809	-22.67	3575	20240416	32.17	6110	-22.67	20240809	3575	32.17	20240416	6110	-22.67	20240809	3575	32.17	20240416	3.16	N	054540	500	75 억		471273	N	N	0	N	00	N
21	20241227	130559	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	-35	5	-0.74	668674180	140965	37.31	4735	4815	4650	6180	3330	4755	4743.55	3.63	0	2499	5028	4891	4688	4551	4348	4960	4620	75	1425	500	3320	5	1	13000000	614	10.17	0.86	12	1.08	464.00	5506.00	6110	20240809	-22.75	3575	20240416	32.03	6110	-22.75	20240809	3575	32.03	20240416	6110	-22.75	20240809	3575	32.03	20240416	3.16	N	054540	500	75 억		471273	N	N	0	N	00	N
22	20241227	120558	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-40	5	-0.84	504264075	106082	28.08	4735	4815	4650	6180	3330	4755	4753.53	3.63	0	-3726	5028	4891	4688	4551	4348	4960	4620	75	1425	500	3320	5	1	13000000	613	10.16	0.86	12	0.82	464.00	5506.00	6110	20240809	-22.83	3575	20240416	31.89	6110	-22.83	20240809	3575	31.89	20240416	6110	-22.83	20240809	3575	31.89	20240416	3.16	N	054540	500	75 억		471273	N	N	0	N	00	N
23	20241227	110557	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	-15	5	-0.32	296316615	62451	16.53	4735	4815	4650	6180	3330	4755	4744.78	3.63	0	-11533	5028	4891	4688	4551	4348	4960	4620	75	1425	500	3320	5	1	13000000	616	10.22	0.86	12	0.48	464.00	5506.00	6110	20240809	-22.42	3575	20240416	32.59	6110	-22.42	20240809	3575	32.59	20240416	6110	-22.42	20240809	3575	32.59	20240416	3.16	N	054540	500	75 억		471273	N	N	0	N	00	N
24	20241227	100556	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	30	2	0.63	194169070	41018	10.86	4735	4815	4650	6180	3330	4755	4733.74	3.63	0	-10692	5028	4891	4688	4551	4348	4960	4620	75	1425	500	3320	5	1	13000000	622	10.31	0.87	12	0.32	464.00	5506.00	6110	20240809	-21.69	3575	20240416	33.85	6110	-21.69	20240809	3575	33.85	20240416	6110	-21.69	20240809	3575	33.85	20240416	3.16	N	054540	500	75 억		471273	N	N	0	N	00	N
25	20241227	090559	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	-105	5	-2.21	33947495	7265	1.92	4735	4735	4650	6180	3330	4755	4672.43	3.63	0	-1483	5028	4891	4688	4551	4348	4960	4620	75	1425	500	3320	5	1	13000000	605	10.02	0.84	12	0.06	464.00	5506.00	6110	20240809	-23.90	3575	20240416	30.07	6110	-23.90	20240809	3575	30.07	20240416	6110	-23.90	20240809	3575	30.07	20240416	3.16	N	054540	500	75 억		471273	N	N	0	N	00	N
26	20241226	160556	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	255	2	5.67	1774014450	377745	313.47	4505	4825	4485	5850	3150	4500	4696.01	3.29	0	43469	4646	4572	4501	4427	4356	4537	4392	75	1350	500	3150	5	1	13000000	618	10.25	0.86	12	2.91	464.00	5506.00	6110	20240809	-22.18	3575	20240416	33.01	6110	-22.18	20240809	3575	33.01	20240416	6110	-22.18	20240809	3575	33.01	20240416	3.18	N	054540	500	75 억		428000	N	N	0	N	00	N
27	20241226	150552	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	235	2	5.22	1678879060	357676	296.82	4505	4825	4485	5850	3150	4500	4693.85	3.29	0	36666	4646	4572	4501	4427	4356	4537	4392	75	1350	500	3150	5	1	13000000	616	10.20	0.86	12	2.75	464.00	5506.00	6110	20240809	-22.50	3575	20240416	32.45	6110	-22.50	20240809	3575	32.45	20240416	6110	-22.50	20240809	3575	32.45	20240416	3.18	N	054540	500	75 억		428000	N	N	0	N	00	N
28	20241226	140552	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	220	2	4.89	1548170140	330121	273.95	4505	4825	4485	5850	3150	4500	4689.71	3.29	0	30974	4646	4572	4501	4427	4356	4537	4392	75	1350	500	3150	5	1	13000000	614	10.17	0.86	12	2.54	464.00	5506.00	6110	20240809	-22.75	3575	20240416	32.03	6110	-22.75	20240809	3575	32.03	20240416	6110	-22.75	20240809	3575	32.03	20240416	3.18	N	054540	500	75 억		428000	N	N	0	N	00	N
29	20241226	130554	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	280	2	6.22	1173198250	251830	208.98	4505	4800	4485	5850	3150	4500	4658.69	3.29	0	42796	4646	4572	4501	4427	4356	4537	4392	75	1350	500	3150	5	1	13000000	621	10.30	0.87	12	1.94	464.00	5506.00	6110	20240809	-21.77	3575	20240416	33.71	6110	-21.77	20240809	3575	33.71	20240416	6110	-21.77	20240809	3575	33.71	20240416	3.18	N	054540	500	75 억		428000	N	N	0	N	00	N
30	20241226	120550	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	230	2	5.11	989918940	213225	176.94	4505	4780	4485	5850	3150	4500	4642.60	3.29	0	25888	4646	4572	4501	4427	4356	4537	4392	75	1350	500	3150	5	1	13000000	615	10.19	0.86	12	1.64	464.00	5506.00	6110	20240809	-22.59	3575	20240416	32.31	6110	-22.59	20240809	3575	32.31	20240416	6110	-22.59	20240809	3575	32.31	20240416	3.18	N	054540	500	75 억		428000	N	N	0	N	00	N
31	20241226	110553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	150	2	3.33	542008360	117972	97.90	4505	4670	4485	5850	3150	4500	4594.38	3.29	0	9424	4646	4572	4501	4427	4356	4537	4392	75	1350	500	3150	5	1	13000000	605	10.02	0.84	12	0.91	464.00	5506.00	6110	20240809	-23.90	3575	20240416	30.07	6110	-23.90	20240809	3575	30.07	20240416	6110	-23.90	20240809	3575	30.07	20240416	3.18	N	054540	500	75 억		428000	N	N	0	N	00	N
32	20241226	100553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4545	45	2	1.00	132498190	29189	24.22	4505	4565	4485	5850	3150	4500	4539.32	3.29	0	-6830	4646	4572	4501	4427	4356	4537	4392	75	1350	500	3150	5	1	13000000	591	9.80	0.83	12	0.22	464.00	5506.00	6110	20240809	-25.61	3575	20240416	27.13	6110	-25.61	20240809	3575	27.13	20240416	6110	-25.61	20240809	3575	27.13	20240416	3.18	N	054540	500	75 억		428000	N	N	0	N	00	N
33	20241226	090554	57	100.00	KOSDAQ		금속	N	N	N	N		N	4525	25	2	0.56	8367685	1854	1.54	4505	4525	4505	5850	3150	4500	4513.31	3.29	0	-1074	4646	4572	4501	4427	4356	4537	4392	75	1350	500	3150	5	1	13000000	588	9.75	0.82	12	0.01	464.00	5506.00	6110	20240809	-25.94	3575	20240416	26.57	6110	-25.94	20240809	3575	26.57	20240416	6110	-25.94	20240809	3575	26.57	20240416	3.18	N	054540	500	75 억		428000	N	N	0	N	00	N
34	20241224	160553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4500	-55	5	-1.21	539574580	120411	65.13	4555	4575	4430	5920	3190	4555	4481.11	3.17	0	16000	4728	4641	4513	4426	4298	4685	4470	75	1365	500	3180	5	1	13000000	585	9.70	0.82	12	0.93	464.00	5506.00	6110	20240809	-26.35	3575	20240416	25.87	6110	-26.35	20240809	3575	25.87	20240416	6110	-26.35	20240809	3575	25.87	20240416	3.07	N	054540	500	75 억		411812	N	N	0	N	00	N
35	20241224	150553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4510	-45	5	-0.99	529287690	118126	63.90	4555	4575	4430	5920	3190	4555	4480.70	3.17	0	15749	4728	4641	4513	4426	4298	4685	4470	75	1365	500	3180	5	1	13000000	586	9.72	0.82	12	0.91	464.00	5506.00	6110	20240809	-26.19	3575	20240416	26.15	6110	-26.19	20240809	3575	26.15	20240416	6110	-26.19	20240809	3575	26.15	20240416	3.07	N	054540	500	75 억		411812	N	N	0	N	00	N
36	20241224	140550	57	100.00	KOSDAQ		금속	N	N	N	N		N	4445	-110	5	-2.41	485679660	108384	58.63	4555	4575	4430	5920	3190	4555	4481.10	3.17	0	14936	4728	4641	4513	4426	4298	4685	4470	75	1365	500	3180	5	1	13000000	578	9.58	0.81	12	0.83	464.00	5506.00	6110	20240809	-27.25	3575	20240416	24.34	6110	-27.25	20240809	3575	24.34	20240416	6110	-27.25	20240809	3575	24.34	20240416	3.07	N	054540	500	75 억		411812	N	N	0	N	00	N
37	20241224	130552	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	-95	5	-2.09	339512445	75519	40.85	4555	4575	4460	5920	3190	4555	4495.72	3.17	0	7164	4728	4641	4513	4426	4298	4685	4470	75	1365	500	3180	5	1	13000000	580	9.61	0.81	12	0.58	464.00	5506.00	6110	20240809	-27.00	3575	20240416	24.76	6110	-27.00	20240809	3575	24.76	20240416	6110	-27.00	20240809	3575	24.76	20240416	3.07	N	054540	500	75 억		411812	N	N	0	N	00	N
38	20241224	120551	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	-80	5	-1.76	297728390	66161	35.79	4555	4575	4460	5920	3190	4555	4500.06	3.17	0	12162	4728	4641	4513	4426	4298	4685	4470	75	1365	500	3180	5	1	13000000	582	9.64	0.81	12	0.51	464.00	5506.00	6110	20240809	-26.76	3575	20240416	25.17	6110	-26.76	20240809	3575	25.17	20240416	6110	-26.76	20240809	3575	25.17	20240416	3.07	N	054540	500	75 억		411812	N	N	0	N	00	N
39	20241224	110552	57	100.00	KOSDAQ		금속	N	N	N	N		N	4485	-70	5	-1.54	233110630	51772	28.00	4555	4575	4460	5920	3190	4555	4502.64	3.17	0	9246	4728	4641	4513	4426	4298	4685	4470	75	1365	500	3180	5	1	13000000	583	9.67	0.81	12	0.40	464.00	5506.00	6110	20240809	-26.60	3575	20240416	25.45	6110	-26.60	20240809	3575	25.45	20240416	6110	-26.60	20240809	3575	25.45	20240416	3.07	N	054540	500	75 억		411812	N	N	0	N	00	N
40	20241224	100553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4470	-85	5	-1.87	178007145	39480	21.36	4555	4575	4460	5920	3190	4555	4508.79	3.17	0	1015	4728	4641	4513	4426	4298	4685	4470	75	1365	500	3180	5	1	13000000	581	9.63	0.81	12	0.30	464.00	5506.00	6110	20240809	-26.84	3575	20240416	25.03	6110	-26.84	20240809	3575	25.03	20240416	6110	-26.84	20240809	3575	25.03	20240416	3.07	N	054540	500	75 억		411812	N	N	0	N	00	N
41	20241224	090555	57	100.00	KOSDAQ		금속	N	N	N	N		N	4550	-5	5	-0.11	9647620	2120	1.15	4555	4555	4515	5920	3190	4555	4550.76	3.17	0	-1587	4728	4641	4513	4426	4298	4685	4470	75	1365	500	3180	5	1	13000000	592	9.81	0.83	12	0.02	464.00	5506.00	6110	20240809	-25.53	3575	20240416	27.27	6110	-25.53	20240809	3575	27.27	20240416	6110	-25.53	20240809	3575	27.27	20240416	3.07	N	054540	500	75 억		411812	N	N	0	N	00	N
42	20241223	160548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4555	175	2	4.00	831047925	184373	155.96	4385	4600	4385	5690	3070	4380	4507.42	2.80	0	48603	4546	4462	4396	4312	4246	4430	4280	75	1310	500	3060	5	1	13000000	592	9.82	0.83	12	1.42	464.00	5506.00	6110	20240809	-25.45	3575	20240416	27.41	6110	-25.45	20240809	3575	27.41	20240416	6110	-25.45	20240809	3575	27.41	20240416	2.99	N	054540	500	75 억		364435	N	N	0	N	00	N
43	20241223	150551	57	100.00	KOSDAQ		금속	N	N	N	N		N	4540	160	2	3.65	801927185	177983	150.56	4385	4600	4385	5690	3070	4380	4505.64	2.80	0	46233	4546	4462	4396	4312	4246	4430	4280	75	1310	500	3060	5	1	13000000	590	9.78	0.82	12	1.37	464.00	5506.00	6110	20240809	-25.70	3575	20240416	26.99	6110	-25.70	20240809	3575	26.99	20240416	6110	-25.70	20240809	3575	26.99	20240416	2.99	N	054540	500	75 억		364435	N	N	0	N	00	N
44	20241223	140547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4555	175	2	4.00	750506320	166679	141.00	4385	4600	4385	5690	3070	4380	4502.70	2.80	0	41586	4546	4462	4396	4312	4246	4430	4280	75	1310	500	3060	5	1	13000000	592	9.82	0.83	12	1.28	464.00	5506.00	6110	20240809	-25.45	3575	20240416	27.41	6110	-25.45	20240809	3575	27.41	20240416	6110	-25.45	20240809	3575	27.41	20240416	2.99	N	054540	500	75 억		364435	N	N	0	N	00	N
45	20241223	130548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4545	165	2	3.77	714504405	158788	134.32	4385	4600	4385	5690	3070	4380	4499.74	2.80	0	39640	4546	4462	4396	4312	4246	4430	4280	75	1310	500	3060	5	1	13000000	591	9.80	0.83	12	1.22	464.00	5506.00	6110	20240809	-25.61	3575	20240416	27.13	6110	-25.61	20240809	3575	27.13	20240416	6110	-25.61	20240809	3575	27.13	20240416	2.99	N	054540	500	75 억		364435	N	N	0	N	00	N
46	20241223	120549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4500	120	2	2.74	509905095	113882	96.33	4385	4555	4385	5690	3070	4380	4477.49	2.80	0	27865	4546	4462	4396	4312	4246	4430	4280	75	1310	500	3060	5	1	13000000	585	9.70	0.82	12	0.88	464.00	5506.00	6110	20240809	-26.35	3575	20240416	25.87	6110	-26.35	20240809	3575	25.87	20240416	6110	-26.35	20240809	3575	25.87	20240416	2.99	N	054540	500	75 억		364435	N	N	0	N	00	N
47	20241223	110547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4470	90	2	2.05	353043880	79057	66.88	4385	4525	4385	5690	3070	4380	4465.69	2.80	0	23393	4546	4462	4396	4312	4246	4430	4280	75	1310	500	3060	5	1	13000000	581	9.63	0.81	12	0.61	464.00	5506.00	6110	20240809	-26.84	3575	20240416	25.03	6110	-26.84	20240809	3575	25.03	20240416	6110	-26.84	20240809	3575	25.03	20240416	2.99	N	054540	500	75 억		364435	N	N	0	N	00	N
48	20241223	100545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4445	65	2	1.48	287755540	64349	54.43	4385	4525	4385	5690	3070	4380	4471.80	2.80	0	20597	4546	4462	4396	4312	4246	4430	4280	75	1310	500	3060	5	1	13000000	578	9.58	0.81	12	0.49	464.00	5506.00	6110	20240809	-27.25	3575	20240416	24.34	6110	-27.25	20240809	3575	24.34	20240416	6110	-27.25	20240809	3575	24.34	20240416	2.99	N	054540	500	75 억		364435	N	N	0	N	00	N
49	20241223	090547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4485	105	2	2.40	70314990	15696	13.28	4385	4525	4385	5690	3070	4380	4479.80	2.80	0	9868	4546	4462	4396	4312	4246	4430	4280	75	1310	500	3060	5	1	13000000	583	9.67	0.81	12	0.12	464.00	5506.00	6110	20240809	-26.60	3575	20240416	25.45	6110	-26.60	20240809	3575	25.45	20240416	6110	-26.60	20240809	3575	25.45	20240416	2.99	N	054540	500	75 억		364435	N	N	0	N	00	N
50	20241220	160545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	-30	5	-0.68	520046440	118086	50.64	4390	4480	4330	5730	3090	4410	4403.97	2.79	0	643	4690	4550	4350	4210	4010	4620	4280	75	1320	500	3080	5	1	13000000	569	9.44	0.80	12	0.91	464.00	5506.00	6110	20240809	-28.31	3575	20240416	22.52	6110	-28.31	20240809	3575	22.52	20240416	6110	-28.31	20240809	3575	22.52	20240416	3.01	N	054540	500	75 억		363342	N	N	0	N	00	N
51	20241220	150547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4420	10	2	0.23	506801690	115066	49.34	4390	4480	4330	5730	3090	4410	4404.42	2.79	0	269	4690	4550	4350	4210	4010	4620	4280	75	1320	500	3080	5	1	13000000	575	9.53	0.80	12	0.89	464.00	5506.00	6110	20240809	-27.66	3575	20240416	23.64	6110	-27.66	20240809	3575	23.64	20240416	6110	-27.66	20240809	3575	23.64	20240416	3.01	N	054540	500	75 억		363342	N	N	0	N	00	N
52	20241220	140546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	-30	5	-0.68	441745800	100277	43.00	4390	4480	4330	5730	3090	4410	4405.24	2.79	0	2680	4690	4550	4350	4210	4010	4620	4280	75	1320	500	3080	5	1	13000000	569	9.44	0.80	12	0.77	464.00	5506.00	6110	20240809	-28.31	3575	20240416	22.52	6110	-28.31	20240809	3575	22.52	20240416	6110	-28.31	20240809	3575	22.52	20240416	3.01	N	054540	500	75 억		363342	N	N	0	N	00	N
53	20241220	130544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	-10	5	-0.23	375801305	85192	36.53	4390	4480	4355	5730	3090	4410	4411.23	2.79	0	-3050	4690	4550	4350	4210	4010	4620	4280	75	1320	500	3080	5	1	13000000	572	9.48	0.80	12	0.66	464.00	5506.00	6110	20240809	-27.99	3575	20240416	23.08	6110	-27.99	20240809	3575	23.08	20240416	6110	-27.99	20240809	3575	23.08	20240416	3.01	N	054540	500	75 억		363342	N	N	0	N	00	N
54	20241220	120544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4450	40	2	0.91	340320535	77121	33.07	4390	4480	4355	5730	3090	4410	4412.83	2.79	0	-4702	4690	4550	4350	4210	4010	4620	4280	75	1320	500	3080	5	1	13000000	579	9.59	0.81	12	0.59	464.00	5506.00	6110	20240809	-27.17	3575	20240416	24.48	6110	-27.17	20240809	3575	24.48	20240416	6110	-27.17	20240809	3575	24.48	20240416	3.01	N	054540	500	75 억		363342	N	N	0	N	00	N
55	20241220	110545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4415	5	2	0.11	209180570	47556	20.39	4390	4480	4355	5730	3090	4410	4398.52	2.79	0	-2375	4690	4550	4350	4210	4010	4620	4280	75	1320	500	3080	5	1	13000000	574	9.52	0.80	12	0.37	464.00	5506.00	6110	20240809	-27.74	3575	20240416	23.50	6110	-27.74	20240809	3575	23.50	20240416	6110	-27.74	20240809	3575	23.50	20240416	3.01	N	054540	500	75 억		363342	N	N	0	N	00	N
56	20241220	100545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	-20	5	-0.45	167791870	38160	16.36	4390	4480	4355	5730	3090	4410	4396.92	2.79	0	1116	4690	4550	4350	4210	4010	4620	4280	75	1320	500	3080	5	1	13000000	571	9.46	0.80	12	0.29	464.00	5506.00	6110	20240809	-28.15	3575	20240416	22.80	6110	-28.15	20240809	3575	22.80	20240416	6110	-28.15	20240809	3575	22.80	20240416	3.01	N	054540	500	75 억		363342	N	N	0	N	00	N
57	20241220	090547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	-10	5	-0.23	11338330	2573	1.10	4390	4445	4390	5730	3090	4410	4406.04	2.79	0	41	4690	4550	4350	4210	4010	4620	4280	75	1320	500	3080	5	1	13000000	572	9.48	0.80	12	0.02	464.00	5506.00	6110	20240809	-27.99	3575	20240416	23.08	6110	-27.99	20240809	3575	23.08	20240416	6110	-27.99	20240809	3575	23.08	20240416	3.01	N	054540	500	75 억		363342	N	N	0	N	00	N
58	20241219	160544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4410	160	2	3.76	1022941540	232606	253.50	4150	4490	4150	5520	2975	4250	4397.74	2.58	0	28240	4363	4306	4253	4196	4143	4335	4225	75	1270	500	2970	5	1	13000000	573	9.50	0.80	12	1.79	464.00	5506.00	6110	20240809	-27.82	3575	20240416	23.36	6110	-27.82	20240809	3575	23.36	20240416	6110	-27.82	20240809	3575	23.36	20240416	3.03	N	054540	500	75 억		335421	N	N	0	N	00	N
59	20241219	150542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4405	155	2	3.65	954195770	217007	236.50	4150	4490	4150	5520	2975	4250	4397.07	2.58	0	30403	4363	4306	4253	4196	4143	4335	4225	75	1270	500	2970	5	1	13000000	573	9.49	0.80	12	1.67	464.00	5506.00	6110	20240809	-27.91	3575	20240416	23.22	6110	-27.91	20240809	3575	23.22	20240416	6110	-27.91	20240809	3575	23.22	20240416	3.03	N	054540	500	75 억		335421	N	N	0	N	00	N
60	20241219	140544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	130	2	3.06	892247830	202848	221.07	4150	4490	4150	5520	2975	4250	4398.60	2.58	0	33432	4363	4306	4253	4196	4143	4335	4225	75	1270	500	2970	5	1	13000000	569	9.44	0.80	12	1.56	464.00	5506.00	6110	20240809	-28.31	3575	20240416	22.52	6110	-28.31	20240809	3575	22.52	20240416	6110	-28.31	20240809	3575	22.52	20240416	3.03	N	054540	500	75 억		335421	N	N	0	N	00	N
61	20241219	130544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	105	2	2.47	835555410	189897	206.95	4150	4490	4150	5520	2975	4250	4400.05	2.58	0	30006	4363	4306	4253	4196	4143	4335	4225	75	1270	500	2970	5	1	13000000	566	9.39	0.79	12	1.46	464.00	5506.00	6110	20240809	-28.72	3575	20240416	21.82	6110	-28.72	20240809	3575	21.82	20240416	6110	-28.72	20240809	3575	21.82	20240416	3.03	N	054540	500	75 억		335421	N	N	0	N	00	N
62	20241219	120544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	140	2	3.29	794516625	180506	196.72	4150	4490	4150	5520	2975	4250	4401.61	2.58	0	27678	4363	4306	4253	4196	4143	4335	4225	75	1270	500	2970	5	1	13000000	571	9.46	0.80	12	1.39	464.00	5506.00	6110	20240809	-28.15	3575	20240416	22.80	6110	-28.15	20240809	3575	22.80	20240416	6110	-28.15	20240809	3575	22.80	20240416	3.03	N	054540	500	75 억		335421	N	N	0	N	00	N
63	20241219	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4455	205	2	4.82	759363915	172530	188.03	4150	4490	4150	5520	2975	4250	4401.34	2.58	0	25422	4363	4306	4253	4196	4143	4335	4225	75	1270	500	2970	5	1	13000000	579	9.60	0.81	12	1.33	464.00	5506.00	6110	20240809	-27.09	3575	20240416	24.62	6110	-27.09	20240809	3575	24.62	20240416	6110	-27.09	20240809	3575	24.62	20240416	3.03	N	054540	500	75 억		335421	N	N	0	N	00	N
64	20241219	100535	57	100.00	KOSDAQ		금속	N	N	N	N		N	4395	145	2	3.41	352524145	81141	88.43	4150	4420	4150	5520	2975	4250	4344.59	2.58	0	14832	4363	4306	4253	4196	4143	4335	4225	75	1270	500	2970	5	1	13000000	571	9.47	0.80	12	0.62	464.00	5506.00	6110	20240809	-28.07	3575	20240416	22.94	6110	-28.07	20240809	3575	22.94	20240416	6110	-28.07	20240809	3575	22.94	20240416	3.03	N	054540	500	75 억		335421	N	N	0	N	00	N
65	20241219	090544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	-25	5	-0.59	14402240	3467	3.78	4150	4225	4150	5520	2975	4250	4154.09	2.58	0	1679	4363	4306	4253	4196	4143	4335	4225	75	1270	500	2970	5	1	13000000	549	9.11	0.77	12	0.03	464.00	5506.00	6110	20240809	-30.85	3575	20240416	18.18	6110	-30.85	20240809	3575	18.18	20240416	6110	-30.85	20240809	3575	18.18	20240416	3.03	N	054540	500	75 억		335421	N	N	0	N	00	N
66	20241218	160540	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	25	2	0.59	390352780	91718	69.35	4200	4310	4200	5490	2960	4225	4256.01	2.50	0	9986	4295	4260	4190	4155	4085	4277	4172	75	1265	500	2950	5	1	13000000	553	9.16	0.77	12	0.71	464.00	5506.00	6110	20240809	-30.44	3575	20240416	18.88	6110	-30.44	20240809	3575	18.88	20240416	6110	-30.44	20240809	3575	18.88	20240416	2.90	N	054540	500	75 억		325460	N	N	0	N	00	N
67	20241218	150544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	85	2	2.01	365810785	85975	65.01	4200	4310	4200	5490	2960	4225	4254.85	2.50	0	8252	4295	4260	4190	4155	4085	4277	4172	75	1265	500	2950	5	1	13000000	560	9.29	0.78	12	0.66	464.00	5506.00	6110	20240809	-29.46	3575	20240416	20.56	6110	-29.46	20240809	3575	20.56	20240416	6110	-29.46	20240809	3575	20.56	20240416	2.90	N	054540	500	75 억		325460	N	N	0	N	00	N
68	20241218	140541	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	45	2	1.07	269984625	63614	48.10	4200	4280	4200	5490	2960	4225	4244.11	2.50	0	6913	4295	4260	4190	4155	4085	4277	4172	75	1265	500	2950	5	1	13000000	555	9.20	0.78	12	0.49	464.00	5506.00	6110	20240809	-30.11	3575	20240416	19.44	6110	-30.11	20240809	3575	19.44	20240416	6110	-30.11	20240809	3575	19.44	20240416	2.90	N	054540	500	75 억		325460	N	N	0	N	00	N
69	20241218	130544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	10	2	0.24	242611570	57196	43.25	4200	4270	4200	5490	2960	4225	4241.76	2.50	0	3947	4295	4260	4190	4155	4085	4277	4172	75	1265	500	2950	5	1	13000000	551	9.13	0.77	12	0.44	464.00	5506.00	6110	20240809	-30.69	3575	20240416	18.46	6110	-30.69	20240809	3575	18.46	20240416	6110	-30.69	20240809	3575	18.46	20240416	2.90	N	054540	500	75 억		325460	N	N	0	N	00	N
70	20241218	120540	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	10	2	0.24	188668775	44482	33.64	4200	4270	4200	5490	2960	4225	4241.46	2.50	0	6292	4295	4260	4190	4155	4085	4277	4172	75	1265	500	2950	5	1	13000000	551	9.13	0.77	12	0.34	464.00	5506.00	6110	20240809	-30.69	3575	20240416	18.46	6110	-30.69	20240809	3575	18.46	20240416	6110	-30.69	20240809	3575	18.46	20240416	2.90	N	054540	500	75 억		325460	N	N	0	N	00	N
71	20241218	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	25	2	0.59	184727435	43551	32.93	4200	4270	4200	5490	2960	4225	4241.63	2.50	0	6570	4295	4260	4190	4155	4085	4277	4172	75	1265	500	2950	5	1	13000000	553	9.16	0.77	12	0.34	464.00	5506.00	6110	20240809	-30.44	3575	20240416	18.88	6110	-30.44	20240809	3575	18.88	20240416	6110	-30.44	20240809	3575	18.88	20240416	2.90	N	054540	500	75 억		325460	N	N	0	N	00	N
72	20241218	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	40	2	0.95	121703920	28690	21.69	4200	4270	4200	5490	2960	4225	4242.03	2.50	0	7756	4295	4260	4190	4155	4085	4277	4172	75	1265	500	2950	5	1	13000000	554	9.19	0.77	12	0.22	464.00	5506.00	6110	20240809	-30.20	3575	20240416	19.30	6110	-30.20	20240809	3575	19.30	20240416	6110	-30.20	20240809	3575	19.30	20240416	2.90	N	054540	500	75 억		325460	N	N	0	N	00	N
73	20241218	090544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	0	3	0.00	736900	175	0.13	4200	4225	4200	5490	2960	4225	4210.86	2.50	0	0	4295	4260	4190	4155	4085	4277	4172	75	1265	500	2950	5	1	13000000	549	9.11	0.77	12	0.00	464.00	5506.00	6110	20240809	-30.85	3575	20240416	18.18	6110	-30.85	20240809	3575	18.18	20240416	6110	-30.85	20240809	3575	18.18	20240416	2.90	N	054540	500	75 억		325460	N	N	0	N	00	N
74	20241217	160539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	55	2	1.32	555341765	132249	164.73	4170	4225	4120	5420	2920	4170	4199.21	2.17	0	43762	4253	4211	4148	4106	4043	4222	4117	75	1250	500	2910	5	1	13000000	549	9.11	0.77	12	1.02	464.00	5506.00	6110	20240809	-30.85	3575	20240416	18.18	6110	-30.85	20240809	3575	18.18	20240416	6110	-30.85	20240809	3575	18.18	20240416	2.82	N	054540	500	75 억		281507	N	N	0	N	00	N
75	20241217	150541	57	100.00	KOSDAQ		금속	N	N	N	N		N	4220	50	2	1.20	536826660	127866	159.27	4170	4225	4120	5420	2920	4170	4198.35	2.17	0	41255	4253	4211	4148	4106	4043	4222	4117	75	1250	500	2910	5	1	13000000	549	9.09	0.77	12	0.98	464.00	5506.00	6110	20240809	-30.93	3575	20240416	18.04	6110	-30.93	20240809	3575	18.04	20240416	6110	-30.93	20240809	3575	18.04	20240416	2.82	N	054540	500	75 억		281507	N	N	0	N	00	N
76	20241217	140543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	40	2	0.96	471120505	112280	139.85	4170	4220	4120	5420	2920	4170	4195.94	2.17	0	37615	4253	4211	4148	4106	4043	4222	4117	75	1250	500	2910	5	1	13000000	547	9.07	0.76	12	0.86	464.00	5506.00	6110	20240809	-31.10	3575	20240416	17.76	6110	-31.10	20240809	3575	17.76	20240416	6110	-31.10	20240809	3575	17.76	20240416	2.82	N	054540	500	75 억		281507	N	N	0	N	00	N
77	20241217	130530	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	30	2	0.72	364028735	86845	108.17	4170	4215	4120	5420	2920	4170	4191.71	2.17	0	22338	4253	4211	4148	4106	4043	4222	4117	75	1250	500	2910	5	1	13000000	546	9.05	0.76	12	0.67	464.00	5506.00	6110	20240809	-31.26	3575	20240416	17.48	6110	-31.26	20240809	3575	17.48	20240416	6110	-31.26	20240809	3575	17.48	20240416	2.82	N	054540	500	75 억		281507	N	N	0	N	00	N
78	20241217	120532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	40	2	0.96	228860170	54667	68.09	4170	4215	4120	5420	2920	4170	4186.44	2.17	0	13412	4253	4211	4148	4106	4043	4222	4117	75	1250	500	2910	5	1	13000000	547	9.07	0.76	12	0.42	464.00	5506.00	6110	20240809	-31.10	3575	20240416	17.76	6110	-31.10	20240809	3575	17.76	20240416	6110	-31.10	20240809	3575	17.76	20240416	2.82	N	054540	500	75 억		281507	N	N	0	N	00	N
79	20241217	110536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	25	2	0.60	162340990	38839	48.38	4170	4210	4120	5420	2920	4170	4179.84	2.17	0	14175	4253	4211	4148	4106	4043	4222	4117	75	1250	500	2910	5	1	13000000	545	9.04	0.76	12	0.30	464.00	5506.00	6110	20240809	-31.34	3575	20240416	17.34	6110	-31.34	20240809	3575	17.34	20240416	6110	-31.34	20240809	3575	17.34	20240416	2.82	N	054540	500	75 억		281507	N	N	0	N	00	N
80	20241217	100532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	15	2	0.36	85090350	20427	25.44	4170	4185	4120	5420	2920	4170	4165.58	2.17	0	13237	4253	4211	4148	4106	4043	4222	4117	75	1250	500	2910	5	1	13000000	544	9.02	0.76	12	0.16	464.00	5506.00	6110	20240809	-31.51	3575	20240416	17.06	6110	-31.51	20240809	3575	17.06	20240416	6110	-31.51	20240809	3575	17.06	20240416	2.82	N	054540	500	75 억		281507	N	N	0	N	00	N
81	20241217	090541	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-10	5	-0.24	1950800	468	0.58	4170	4170	4160	5420	2920	4170	4168.38	2.17	0	-70	4253	4211	4148	4106	4043	4222	4117	75	1250	500	2910	5	1	13000000	541	8.97	0.76	12	0.00	464.00	5506.00	6110	20240809	-31.91	3575	20240416	16.36	6110	-31.91	20240809	3575	16.36	20240416	6110	-31.91	20240809	3575	16.36	20240416	2.82	N	054540	500	75 억		281507	N	N	0	N	00	N
82	20241216	160532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	35	2	0.85	333604220	80204	106.70	4170	4190	4085	5370	2895	4135	4159.44	2.21	0	-5156	4238	4186	4108	4056	3978	4212	4082	75	1235	500	2890	5	1	13000000	542	8.99	0.76	12	0.62	464.00	5506.00	6110	20240809	-31.75	3575	20240416	16.64	6110	-31.75	20240809	3575	16.64	20240416	6110	-31.75	20240809	3575	16.64	20240416	2.74	N	054540	500	75 억		286821	N	N	0	N	00	N
83	20241216	150541	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	25	2	0.60	322752435	77601	103.24	4170	4190	4085	5370	2895	4135	4159.13	2.21	0	-5338	4238	4186	4108	4056	3978	4212	4082	75	1235	500	2890	5	1	13000000	541	8.97	0.76	12	0.60	464.00	5506.00	6110	20240809	-31.91	3575	20240416	16.36	6110	-31.91	20240809	3575	16.36	20240416	6110	-31.91	20240809	3575	16.36	20240416	2.74	N	054540	500	75 억		286821	N	N	0	N	00	N
84	20241216	140541	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	45	2	1.09	304519845	73232	97.42	4170	4190	4085	5370	2895	4135	4158.29	2.21	0	-4811	4238	4186	4108	4056	3978	4212	4082	75	1235	500	2890	5	1	13000000	543	9.01	0.76	12	0.56	464.00	5506.00	6110	20240809	-31.59	3575	20240416	16.92	6110	-31.59	20240809	3575	16.92	20240416	6110	-31.59	20240809	3575	16.92	20240416	2.74	N	054540	500	75 억		286821	N	N	0	N	00	N
85	20241216	130541	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	35	2	0.85	279992095	67346	89.59	4170	4190	4085	5370	2895	4135	4157.52	2.21	0	-4010	4238	4186	4108	4056	3978	4212	4082	75	1235	500	2890	5	1	13000000	542	8.99	0.76	12	0.52	464.00	5506.00	6110	20240809	-31.75	3575	20240416	16.64	6110	-31.75	20240809	3575	16.64	20240416	6110	-31.75	20240809	3575	16.64	20240416	2.74	N	054540	500	75 억		286821	N	N	0	N	00	N
86	20241216	120540	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	35	2	0.85	259645885	62463	83.10	4170	4190	4085	5370	2895	4135	4156.79	2.21	0	-3846	4238	4186	4108	4056	3978	4212	4082	75	1235	500	2890	5	1	13000000	542	8.99	0.76	12	0.48	464.00	5506.00	6110	20240809	-31.75	3575	20240416	16.64	6110	-31.75	20240809	3575	16.64	20240416	6110	-31.75	20240809	3575	16.64	20240416	2.74	N	054540	500	75 억		286821	N	N	0	N	00	N
87	20241216	110539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	35	2	0.85	233596265	56223	74.80	4170	4175	4085	5370	2895	4135	4154.82	2.21	0	-6402	4238	4186	4108	4056	3978	4212	4082	75	1235	500	2890	5	1	13000000	542	8.99	0.76	12	0.43	464.00	5506.00	6110	20240809	-31.75	3575	20240416	16.64	6110	-31.75	20240809	3575	16.64	20240416	6110	-31.75	20240809	3575	16.64	20240416	2.74	N	054540	500	75 억		286821	N	N	0	N	00	N
88	20241216	100541	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	25	2	0.60	141959325	34203	45.50	4170	4170	4085	5370	2895	4135	4150.49	2.21	0	-3830	4238	4186	4108	4056	3978	4212	4082	75	1235	500	2890	5	1	13000000	541	8.97	0.76	12	0.26	464.00	5506.00	6110	20240809	-31.91	3575	20240416	16.36	6110	-31.91	20240809	3575	16.36	20240416	6110	-31.91	20240809	3575	16.36	20240416	2.74	N	054540	500	75 억		286821	N	N	0	N	00	N
89	20241216	090541	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-20	5	-0.48	3724745	902	1.20	4170	4170	4085	5370	2895	4135	4129.43	2.21	0	-582	4238	4186	4108	4056	3978	4212	4082	75	1235	500	2890	5	1	13000000	535	8.87	0.75	12	0.01	464.00	5506.00	6110	20240809	-32.65	3575	20240416	15.10	6110	-32.65	20240809	3575	15.10	20240416	6110	-32.65	20240809	3575	15.10	20240416	2.74	N	054540	500	75 억		286821	N	N	0	N	00	N
90	20241213	160534	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	25	2	0.61	308294880	75169	99.75	4070	4160	4030	5340	2880	4110	4101.24	2.16	0	6042	4200	4155	4075	4030	3950	4177	4052	75	1230	500	2870	5	1	13000000	538	8.91	0.75	12	0.58	464.00	5506.00	6110	20240809	-32.32	3575	20240416	15.66	6110	-32.32	20240809	3575	15.66	20240416	6110	-32.32	20240809	3575	15.66	20240416	2.74	N	054540	500	75 억		280779	N	N	0	N	00	N
91	20241213	150538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	20	2	0.49	231538220	56441	74.90	4070	4160	4030	5340	2880	4110	4102.31	2.16	0	608	4200	4155	4075	4030	3950	4177	4052	75	1230	500	2870	5	1	13000000	537	8.90	0.75	12	0.43	464.00	5506.00	6110	20240809	-32.41	3575	20240416	15.52	6110	-32.41	20240809	3575	15.52	20240416	6110	-32.41	20240809	3575	15.52	20240416	2.74	N	054540	500	75 억		280779	N	N	0	N	00	N
92	20241213	140539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	20	2	0.49	142396540	34835	46.23	4070	4130	4030	5340	2880	4110	4087.74	2.16	0	-269	4200	4155	4075	4030	3950	4177	4052	75	1230	500	2870	5	1	13000000	537	8.90	0.75	12	0.27	464.00	5506.00	6110	20240809	-32.41	3575	20240416	15.52	6110	-32.41	20240809	3575	15.52	20240416	6110	-32.41	20240809	3575	15.52	20240416	2.74	N	054540	500	75 억		280779	N	N	0	N	00	N
93	20241213	130540	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	0	3	0.00	100607415	24672	32.74	4070	4120	4030	5340	2880	4110	4077.80	2.16	0	709	4200	4155	4075	4030	3950	4177	4052	75	1230	500	2870	5	1	13000000	534	8.86	0.75	12	0.19	464.00	5506.00	6110	20240809	-32.73	3575	20240416	14.97	6110	-32.73	20240809	3575	14.97	20240416	6110	-32.73	20240809	3575	14.97	20240416	2.74	N	054540	500	75 억		280779	N	N	0	N	00	N
94	20241213	120540	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	0	3	0.00	80219830	19710	26.15	4070	4110	4030	5340	2880	4110	4070.01	2.16	0	-176	4200	4155	4075	4030	3950	4177	4052	75	1230	500	2870	5	1	13000000	534	8.86	0.75	12	0.15	464.00	5506.00	6110	20240809	-32.73	3575	20240416	14.97	6110	-32.73	20240809	3575	14.97	20240416	6110	-32.73	20240809	3575	14.97	20240416	2.74	N	054540	500	75 억		280779	N	N	0	N	00	N
95	20241213	110538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-30	5	-0.73	59397355	14613	19.39	4070	4105	4030	5340	2880	4110	4064.69	2.16	0	-1697	4200	4155	4075	4030	3950	4177	4052	75	1230	500	2870	5	1	13000000	530	8.79	0.74	12	0.11	464.00	5506.00	6110	20240809	-33.22	3575	20240416	14.13	6110	-33.22	20240809	3575	14.13	20240416	6110	-33.22	20240809	3575	14.13	20240416	2.74	N	054540	500	75 억		280779	N	N	0	N	00	N
96	20241213	100538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-30	5	-0.73	21082005	5186	6.88	4070	4105	4030	5340	2880	4110	4065.18	2.16	0	960	4200	4155	4075	4030	3950	4177	4052	75	1230	500	2870	5	1	13000000	530	8.79	0.74	12	0.04	464.00	5506.00	6110	20240809	-33.22	3575	20240416	14.13	6110	-33.22	20240809	3575	14.13	20240416	6110	-33.22	20240809	3575	14.13	20240416	2.74	N	054540	500	75 억		280779	N	N	0	N	00	N
97	20241213	090539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	-35	5	-0.85	3141375	771	1.02	4070	4105	4070	5340	2880	4110	4074.42	2.16	0	-411	4200	4155	4075	4030	3950	4177	4052	75	1230	500	2870	5	1	13000000	530	8.78	0.74	12	0.01	464.00	5506.00	6110	20240809	-33.31	3575	20240416	13.99	6110	-33.31	20240809	3575	13.99	20240416	6110	-33.31	20240809	3575	13.99	20240416	2.74	N	054540	500	75 억		280779	N	N	0	N	00	N
98	20241212	160543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	30	2	0.74	306369930	75357	69.06	4050	4120	3995	5300	2860	4080	4065.58	2.22	0	-7313	4266	4172	4016	3922	3766	4220	3970	75	1220	500	2850	5	1	13000000	534	8.86	0.75	12	0.58	464.00	5506.00	6110	20240809	-32.73	3575	20240416	14.97	6110	-32.73	20240809	3575	14.97	20240416	6110	-32.73	20240809	3575	14.97	20240416	2.83	N	054540	500	75 억		288093	N	N	0	N	00	N
99	20241212	150536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	20	2	0.49	290988315	71604	65.62	4050	4120	3995	5300	2860	4080	4063.86	2.22	0	-6678	4266	4172	4016	3922	3766	4220	3970	75	1220	500	2850	5	1	13000000	533	8.84	0.74	12	0.55	464.00	5506.00	6110	20240809	-32.90	3575	20240416	14.69	6110	-32.90	20240809	3575	14.69	20240416	6110	-32.90	20240809	3575	14.69	20240416	2.83	N	054540	500	75 억		288093	N	N	0	N	00	N
100	20241212	140535	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-40	5	-0.98	224005970	55192	50.58	4050	4115	3995	5300	2860	4080	4058.67	2.22	0	-6103	4266	4172	4016	3922	3766	4220	3970	75	1220	500	2850	5	1	13000000	525	8.71	0.73	12	0.42	464.00	5506.00	6110	20240809	-33.88	3575	20240416	13.01	6110	-33.88	20240809	3575	13.01	20240416	6110	-33.88	20240809	3575	13.01	20240416	2.83	N	054540	500	75 억		288093	N	N	0	N	00	N
101	20241212	130534	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-40	5	-0.98	182034120	44813	41.07	4050	4115	3995	5300	2860	4080	4062.08	2.22	0	-7378	4266	4172	4016	3922	3766	4220	3970	75	1220	500	2850	5	1	13000000	525	8.71	0.73	12	0.34	464.00	5506.00	6110	20240809	-33.88	3575	20240416	13.01	6110	-33.88	20240809	3575	13.01	20240416	6110	-33.88	20240809	3575	13.01	20240416	2.83	N	054540	500	75 억		288093	N	N	0	N	00	N
102	20241212	120523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-50	5	-1.23	170803510	42034	38.52	4050	4115	3995	5300	2860	4080	4063.46	2.22	0	-6484	4266	4172	4016	3922	3766	4220	3970	75	1220	500	2850	5	1	13000000	524	8.69	0.73	12	0.32	464.00	5506.00	6110	20240809	-34.04	3575	20240416	12.73	6110	-34.04	20240809	3575	12.73	20240416	6110	-34.04	20240809	3575	12.73	20240416	2.83	N	054540	500	75 억		288093	N	N	0	N	00	N
103	20241212	110533	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-25	5	-0.61	160717630	39541	36.24	4050	4115	3995	5300	2860	4080	4064.58	2.22	0	-7973	4266	4172	4016	3922	3766	4220	3970	75	1220	500	2850	5	1	13000000	527	8.74	0.74	12	0.30	464.00	5506.00	6110	20240809	-33.63	3575	20240416	13.43	6110	-33.63	20240809	3575	13.43	20240416	6110	-33.63	20240809	3575	13.43	20240416	2.83	N	054540	500	75 억		288093	N	N	0	N	00	N
104	20241212	100531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-10	5	-0.25	96536765	23660	21.68	4050	4115	4045	5300	2860	4080	4080.17	2.22	0	-7703	4266	4172	4016	3922	3766	4220	3970	75	1220	500	2850	5	1	13000000	529	8.77	0.74	12	0.18	464.00	5506.00	6110	20240809	-33.39	3575	20240416	13.85	6110	-33.39	20240809	3575	13.85	20240416	6110	-33.39	20240809	3575	13.85	20240416	2.83	N	054540	500	75 억		288093	N	N	0	N	00	N
105	20241212	090535	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	25	2	0.61	2730585	667	0.61	4050	4105	4050	5300	2860	4080	4093.83	2.22	0	-285	4266	4172	4016	3922	3766	4220	3970	75	1220	500	2850	5	1	13000000	534	8.85	0.75	12	0.01	464.00	5506.00	6110	20240809	-32.82	3575	20240416	14.83	6110	-32.82	20240809	3575	14.83	20240416	6110	-32.82	20240809	3575	14.83	20240416	2.83	N	054540	500	75 억		288093	N	N	0	N	00	N
106	20241211	160530	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	215	2	5.56	438422015	109115	131.88	3865	4110	3860	5020	2710	3865	4017.98	2.13	0	10448	4021	3942	3786	3707	3551	3982	3747	75	1155	500	2700	5	1	13000000	530	8.79	0.74	12	0.84	464.00	5506.00	6110	20240809	-33.22	3575	20240416	14.13	6110	-33.22	20240809	3575	14.13	20240416	6110	-33.22	20240809	3575	14.13	20240416	2.80	N	054540	500	75 억		277306	N	N	0	N	00	N
107	20241211	150420	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	195	2	5.05	404445290	100793	121.83	3865	4110	3860	5020	2710	3865	4012.63	2.13	0	10120	4021	3942	3786	3707	3551	3982	3747	75	1155	500	2700	5	1	13000000	528	8.75	0.74	12	0.78	464.00	5506.00	6110	20240809	-33.55	3575	20240416	13.57	6110	-33.55	20240809	3575	13.57	20240416	6110	-33.55	20240809	3575	13.57	20240416	2.80	N	054540	500	75 억		277306	N	N	0	N	00	N
108	20241211	140535	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	185	2	4.79	395798860	98657	119.24	3865	4110	3860	5020	2710	3865	4011.87	2.13	0	8725	4021	3942	3786	3707	3551	3982	3747	75	1155	500	2700	5	1	13000000	527	8.73	0.74	12	0.76	464.00	5506.00	6110	20240809	-33.72	3575	20240416	13.29	6110	-33.72	20240809	3575	13.29	20240416	6110	-33.72	20240809	3575	13.29	20240416	2.80	N	054540	500	75 억		277306	N	N	0	N	00	N
109	20241211	130536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	185	2	4.79	374101305	93288	112.76	3865	4110	3860	5020	2710	3865	4010.18	2.13	0	8337	4021	3942	3786	3707	3551	3982	3747	75	1155	500	2700	5	1	13000000	527	8.73	0.74	12	0.72	464.00	5506.00	6110	20240809	-33.72	3575	20240416	13.29	6110	-33.72	20240809	3575	13.29	20240416	6110	-33.72	20240809	3575	13.29	20240416	2.80	N	054540	500	75 억		277306	N	N	0	N	00	N
110	20241211	120537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	135	2	3.49	356744780	88985	107.55	3865	4110	3860	5020	2710	3865	4009.04	2.13	0	8961	4021	3942	3786	3707	3551	3982	3747	75	1155	500	2700	5	1	13000000	520	8.62	0.73	12	0.68	464.00	5506.00	6110	20240809	-34.53	3575	20240416	11.89	6110	-34.53	20240809	3575	11.89	20240416	6110	-34.53	20240809	3575	11.89	20240416	2.80	N	054540	500	75 억		277306	N	N	0	N	00	N
111	20241211	110534	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	165	2	4.27	314760750	78497	94.88	3865	4110	3860	5020	2710	3865	4009.84	2.13	0	5569	4021	3942	3786	3707	3551	3982	3747	75	1155	500	2700	5	1	13000000	524	8.69	0.73	12	0.60	464.00	5506.00	6110	20240809	-34.04	3575	20240416	12.73	6110	-34.04	20240809	3575	12.73	20240416	6110	-34.04	20240809	3575	12.73	20240416	2.80	N	054540	500	75 억		277306	N	N	0	N	00	N
112	20241211	100536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	220	2	5.69	246462050	61626	74.49	3865	4110	3860	5020	2710	3865	3999.32	2.13	0	6304	4021	3942	3786	3707	3551	3982	3747	75	1155	500	2700	5	1	13000000	531	8.80	0.74	12	0.47	464.00	5506.00	6110	20240809	-33.14	3575	20240416	14.27	6110	-33.14	20240809	3575	14.27	20240416	6110	-33.14	20240809	3575	14.27	20240416	2.80	N	054540	500	75 억		277306	N	N	0	N	00	N
113	20241211	090539	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	25	2	0.65	13458940	3476	4.20	3865	3890	3860	5020	2710	3865	3871.96	2.13	0	-325	4021	3942	3786	3707	3551	3982	3747	75	1155	500	2700	5	1	13000000	506	8.38	0.71	12	0.03	464.00	5506.00	6110	20240809	-36.33	3575	20240416	8.81	6110	-36.33	20240809	3575	8.81	20240416	6110	-36.33	20240809	3575	8.81	20240416	2.80	N	054540	500	75 억		277306	N	N	0	N	00	N
114	20241210	160531	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	245	2	6.77	308876005	81539	48.80	3635	3865	3630	4705	2535	3620	3787.78	1.92	0	27933	3823	3721	3648	3546	3473	3685	3510	75	1085	500	2530	5	1	13000000	502	8.33	0.70	12	0.63	464.00	5506.00	6110	20240809	-36.74	3575	20240416	8.11	6110	-36.74	20240809	3575	8.11	20240416	6110	-36.74	20240809	3575	8.11	20240416	2.85	N	054540	500	75 억		249749	N	N	0	N	00	N
115	20241210	150533	57	100.00	KOSDAQ		금속	N	N	N	N		N	3835	215	2	5.94	295127595	77977	46.66	3635	3860	3630	4705	2535	3620	3784.80	1.92	0	28457	3823	3721	3648	3546	3473	3685	3510	75	1085	500	2530	5	1	13000000	499	8.27	0.70	12	0.60	464.00	5506.00	6110	20240809	-37.23	3575	20240416	7.27	6110	-37.23	20240809	3575	7.27	20240416	6110	-37.23	20240809	3575	7.27	20240416	2.85	N	054540	500	75 억		249749	N	N	0	N	00	N
116	20241210	140533	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	205	2	5.66	267330665	70729	42.33	3635	3825	3630	4705	2535	3620	3779.65	1.92	0	26966	3823	3721	3648	3546	3473	3685	3510	75	1085	500	2530	5	1	13000000	497	8.24	0.69	12	0.54	464.00	5506.00	6110	20240809	-37.40	3575	20240416	6.99	6110	-37.40	20240809	3575	6.99	20240416	6110	-37.40	20240809	3575	6.99	20240416	2.85	N	054540	500	75 억		249749	N	N	0	N	00	N
117	20241210	130531	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	190	2	5.25	242800830	64265	38.46	3635	3825	3630	4705	2535	3620	3778.12	1.92	0	21497	3823	3721	3648	3546	3473	3685	3510	75	1085	500	2530	5	1	13000000	495	8.21	0.69	12	0.49	464.00	5506.00	6110	20240809	-37.64	3575	20240416	6.57	6110	-37.64	20240809	3575	6.57	20240416	6110	-37.64	20240809	3575	6.57	20240416	2.85	N	054540	500	75 억		249749	N	N	0	N	00	N
118	20241210	120532	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	185	2	5.11	204878650	54240	32.46	3635	3825	3630	4705	2535	3620	3777.26	1.92	0	21346	3823	3721	3648	3546	3473	3685	3510	75	1085	500	2530	5	1	13000000	495	8.20	0.69	12	0.42	464.00	5506.00	6110	20240809	-37.73	3575	20240416	6.43	6110	-37.73	20240809	3575	6.43	20240416	6110	-37.73	20240809	3575	6.43	20240416	2.85	N	054540	500	75 억		249749	N	N	0	N	00	N
119	20241210	110531	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	170	2	4.70	179707135	47637	28.51	3635	3820	3630	4705	2535	3620	3772.43	1.92	0	15889	3823	3721	3648	3546	3473	3685	3510	75	1085	500	2530	5	1	13000000	493	8.17	0.69	12	0.37	464.00	5506.00	6110	20240809	-37.97	3575	20240416	6.01	6110	-37.97	20240809	3575	6.01	20240416	6110	-37.97	20240809	3575	6.01	20240416	2.85	N	054540	500	75 억		249749	N	N	0	N	00	N
120	20241210	100531	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	190	2	5.25	109381565	29136	17.44	3635	3820	3630	4705	2535	3620	3754.17	1.92	0	12469	3823	3721	3648	3546	3473	3685	3510	75	1085	500	2530	5	1	13000000	495	8.21	0.69	12	0.22	464.00	5506.00	6110	20240809	-37.64	3575	20240416	6.57	6110	-37.64	20240809	3575	6.57	20240416	6110	-37.64	20240809	3575	6.57	20240416	2.85	N	054540	500	75 억		249749	N	N	0	N	00	N
121	20241210	090535	57	100.00	KOSDAQ		금속	N	N	N	N		N	3695	75	2	2.07	15270415	4169	2.49	3635	3700	3630	4705	2535	3620	3662.85	1.92	0	2666	3823	3721	3648	3546	3473	3685	3510	75	1085	500	2530	5	1	13000000	480	7.96	0.67	12	0.03	464.00	5506.00	6110	20240809	-39.53	3575	20240416	3.36	6110	-39.53	20240809	3575	3.36	20240416	6110	-39.53	20240809	3575	3.36	20240416	2.85	N	054540	500	75 억		249749	N	N	0	N	00	N
122	20241209	160530	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3620	-200	5	-5.24	609160925	167072	77.57	3750	3750	3575	4965	2675	3820	3645.99	2.22	0	-39344	4023	3921	3788	3686	3553	3855	3620	75	1145	500	2670	5	1	13000000	471	7.80	0.66	12	1.29	464.00	5506.00	6110	20240809	-40.75	3575	20241209	1.26	6110	-40.75	20240809	3575	1.26	20241209	6110	-40.75	20240809	3575	1.26	20241209	3.07	N	054540	500	75 억		289098	N	N	0	N	00	N
123	20241209	150532	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3625	-195	5	-5.10	536379245	146945	68.22	3750	3750	3575	4965	2675	3820	3650.09	2.22	0	-37366	4023	3921	3788	3686	3553	3855	3620	75	1145	500	2670	5	1	13000000	471	7.81	0.66	12	1.13	464.00	5506.00	6110	20240809	-40.67	3575	20241209	1.40	6110	-40.67	20240809	3575	1.40	20241209	6110	-40.67	20240809	3575	1.40	20241209	3.07	N	054540	500	75 억		289098	N	N	0	N	00	N
124	20241209	140531	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3660	-160	5	-4.19	471788990	129183	59.98	3750	3750	3575	4965	2675	3820	3651.97	2.22	0	-38402	4023	3921	3788	3686	3553	3855	3620	75	1145	500	2670	5	1	13000000	476	7.89	0.66	12	0.99	464.00	5506.00	6110	20240809	-40.10	3575	20241209	2.38	6110	-40.10	20240809	3575	2.38	20241209	6110	-40.10	20240809	3575	2.38	20241209	3.07	N	054540	500	75 억		289098	N	N	0	N	00	N
125	20241209	130532	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3655	-165	5	-4.32	447669965	122568	56.90	3750	3750	3575	4965	2675	3820	3652.28	2.22	0	-38189	4023	3921	3788	3686	3553	3855	3620	75	1145	500	2670	5	1	13000000	475	7.88	0.66	12	0.94	464.00	5506.00	6110	20240809	-40.18	3575	20241209	2.24	6110	-40.18	20240809	3575	2.24	20241209	6110	-40.18	20240809	3575	2.24	20241209	3.07	N	054540	500	75 억		289098	N	N	0	N	00	N
126	20241209	120530	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3660	-160	5	-4.19	384160775	105208	48.84	3750	3750	3575	4965	2675	3820	3651.28	2.22	0	-33038	4023	3921	3788	3686	3553	3855	3620	75	1145	500	2670	5	1	13000000	476	7.89	0.66	12	0.81	464.00	5506.00	6110	20240809	-40.10	3575	20241209	2.38	6110	-40.10	20240809	3575	2.38	20241209	6110	-40.10	20240809	3575	2.38	20241209	3.07	N	054540	500	75 억		289098	N	N	0	N	00	N
127	20241209	110532	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3660	-160	5	-4.19	352428830	96537	44.82	3750	3750	3575	4965	2675	3820	3650.54	2.22	0	-29487	4023	3921	3788	3686	3553	3855	3620	75	1145	500	2670	5	1	13000000	476	7.89	0.66	12	0.74	464.00	5506.00	6110	20240809	-40.10	3575	20241209	2.38	6110	-40.10	20240809	3575	2.38	20241209	6110	-40.10	20240809	3575	2.38	20241209	3.07	N	054540	500	75 억		289098	N	N	0	N	00	N
128	20241209	100530	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3705	-115	5	-3.01	322322555	88355	41.02	3750	3750	3575	4965	2675	3820	3647.84	2.22	0	-27261	4023	3921	3788	3686	3553	3855	3620	75	1145	500	2670	5	1	13000000	482	7.98	0.67	12	0.68	464.00	5506.00	6110	20240809	-39.36	3575	20241209	3.64	6110	-39.36	20240809	3575	3.64	20241209	6110	-39.36	20240809	3575	3.64	20241209	3.07	N	054540	500	75 억		289098	N	N	0	N	00	N
129	20241209	090528	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	-170	5	-4.45	83235185	22533	10.46	3750	3750	3650	4965	2675	3820	3693.36	2.22	0	-6717	4023	3921	3788	3686	3553	3855	3620	75	1145	500	2670	5	1	13000000	475	7.87	0.66	12	0.17	464.00	5506.00	6110	20240809	-40.26	3575	20240416	2.10	6110	-40.26	20240809	3575	2.10	20240416	6110	-40.26	20240809	3575	2.10	20240416	3.07	N	054540	500	75 억		289098	N	N	0	N	00	N
130	20241206	160526	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	-45	5	-1.16	811989080	215219	192.07	3865	3890	3655	5020	2710	3865	3772.79	2.40	0	-23459	4055	3960	3905	3810	3755	3932	3782	75	1155	500	2700	5	1	13000000	497	8.23	0.69	12	1.66	464.00	5506.00	6110	20240809	-37.48	3575	20240416	6.85	6110	-37.48	20240809	3575	6.85	20240416	6110	-37.48	20240809	3575	6.85	20240416	3.19	N	054540	500	75 억		312562	N	N	0	N	00	N
131	20241206	150528	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	-60	5	-1.55	781589880	207173	184.89	3865	3890	3655	5020	2710	3865	3772.60	2.40	0	-22726	4055	3960	3905	3810	3755	3932	3782	75	1155	500	2700	5	1	13000000	495	8.20	0.69	12	1.59	464.00	5506.00	6110	20240809	-37.73	3575	20240416	6.43	6110	-37.73	20240809	3575	6.43	20240416	6110	-37.73	20240809	3575	6.43	20240416	3.19	N	054540	500	75 억		312562	N	N	0	N	00	N
132	20241206	140526	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	-40	5	-1.03	761082430	201789	180.09	3865	3890	3655	5020	2710	3865	3771.63	2.40	0	-21638	4055	3960	3905	3810	3755	3932	3782	75	1155	500	2700	5	1	13000000	497	8.24	0.69	12	1.55	464.00	5506.00	6110	20240809	-37.40	3575	20240416	6.99	6110	-37.40	20240809	3575	6.99	20240416	6110	-37.40	20240809	3575	6.99	20240416	3.19	N	054540	500	75 억		312562	N	N	0	N	00	N
133	20241206	130527	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	-65	5	-1.68	694059825	184159	164.35	3865	3890	3655	5020	2710	3865	3768.76	2.40	0	-34109	4055	3960	3905	3810	3755	3932	3782	75	1155	500	2700	5	1	13000000	494	8.19	0.69	12	1.42	464.00	5506.00	6110	20240809	-37.81	3575	20240416	6.29	6110	-37.81	20240809	3575	6.29	20240416	6110	-37.81	20240809	3575	6.29	20240416	3.19	N	054540	500	75 억		312562	N	N	0	N	00	N
134	20241206	120524	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	-90	5	-2.33	625895330	166164	148.29	3865	3890	3655	5020	2710	3865	3766.67	2.40	0	-27718	4055	3960	3905	3810	3755	3932	3782	75	1155	500	2700	5	1	13000000	491	8.14	0.69	12	1.28	464.00	5506.00	6110	20240809	-38.22	3575	20240416	5.59	6110	-38.22	20240809	3575	5.59	20240416	6110	-38.22	20240809	3575	5.59	20240416	3.19	N	054540	500	75 억		312562	N	N	0	N	00	N
135	20241206	110527	57	100.00	KOSDAQ		금속	N	N	N	N		N	3735	-130	5	-3.36	535900655	142076	126.79	3865	3890	3655	5020	2710	3865	3771.86	2.40	0	-27214	4055	3960	3905	3810	3755	3932	3782	75	1155	500	2700	5	1	13000000	486	8.05	0.68	12	1.09	464.00	5506.00	6110	20240809	-38.87	3575	20240416	4.48	6110	-38.87	20240809	3575	4.48	20240416	6110	-38.87	20240809	3575	4.48	20240416	3.19	N	054540	500	75 억		312562	N	N	0	N	00	N
136	20241206	100523	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	-90	5	-2.33	235544895	61773	55.13	3865	3890	3765	5020	2710	3865	3812.99	2.40	0	-21897	4055	3960	3905	3810	3755	3932	3782	75	1155	500	2700	5	1	13000000	491	8.14	0.69	12	0.48	464.00	5506.00	6110	20240809	-38.22	3575	20240416	5.59	6110	-38.22	20240809	3575	5.59	20240416	6110	-38.22	20240809	3575	5.59	20240416	3.19	N	054540	500	75 억		312562	N	N	0	N	00	N
137	20241206	090526	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	25	2	0.65	24400070	6303	5.63	3865	3890	3865	5020	2710	3865	3871.28	2.40	0	-1601	4055	3960	3905	3810	3755	3932	3782	75	1155	500	2700	5	1	13000000	506	8.38	0.71	12	0.05	464.00	5506.00	6110	20240809	-36.33	3575	20240416	8.81	6110	-36.33	20240809	3575	8.81	20240416	6110	-36.33	20240809	3575	8.81	20240416	3.19	N	054540	500	75 억		312562	N	N	0	N	00	N
138	20241205	160517	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	-95	5	-2.40	423488760	108827	44.13	3995	4000	3850	5140	2775	3960	3891.60	2.58	0	-22817	4160	4060	3990	3890	3820	4025	3855	75	1180	500	2770	5	1	13000000	502	8.33	0.70	12	0.84	464.00	5506.00	6110	20240809	-36.74	3575	20240416	8.11	6110	-36.74	20240809	3575	8.11	20240416	6110	-36.74	20240809	3575	8.11	20240416	3.23	N	054540	500	75 억		335484	N	N	0	N	00	N
139	20241205	150521	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-60	5	-1.52	409629615	105243	42.67	3995	4000	3850	5140	2775	3960	3892.23	2.58	0	-21439	4160	4060	3990	3890	3820	4025	3855	75	1180	500	2770	5	1	13000000	507	8.41	0.71	12	0.81	464.00	5506.00	6110	20240809	-36.17	3575	20240416	9.09	6110	-36.17	20240809	3575	9.09	20240416	6110	-36.17	20240809	3575	9.09	20240416	3.23	N	054540	500	75 억		335484	N	N	0	N	00	N
140	20241205	140518	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	-75	5	-1.89	346327555	88871	36.04	3995	4000	3850	5140	2775	3960	3896.97	2.58	0	-19082	4160	4060	3990	3890	3820	4025	3855	75	1180	500	2770	5	1	13000000	505	8.37	0.71	12	0.68	464.00	5506.00	6110	20240809	-36.42	3575	20240416	8.67	6110	-36.42	20240809	3575	8.67	20240416	6110	-36.42	20240809	3575	8.67	20240416	3.23	N	054540	500	75 억		335484	N	N	0	N	00	N
141	20241205	130518	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	-65	5	-1.64	276964455	71033	28.80	3995	4000	3850	5140	2775	3960	3899.10	2.58	0	-17274	4160	4060	3990	3890	3820	4025	3855	75	1180	500	2770	5	1	13000000	506	8.39	0.71	12	0.55	464.00	5506.00	6110	20240809	-36.25	3575	20240416	8.95	6110	-36.25	20240809	3575	8.95	20240416	6110	-36.25	20240809	3575	8.95	20240416	3.23	N	054540	500	75 억		335484	N	N	0	N	00	N
142	20241205	120519	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	-35	5	-0.88	263714155	67641	27.43	3995	4000	3850	5140	2775	3960	3898.73	2.58	0	-14585	4160	4060	3990	3890	3820	4025	3855	75	1180	500	2770	5	1	13000000	510	8.46	0.71	12	0.52	464.00	5506.00	6110	20240809	-35.76	3575	20240416	9.79	6110	-35.76	20240809	3575	9.79	20240416	6110	-35.76	20240809	3575	9.79	20240416	3.23	N	054540	500	75 억		335484	N	N	0	N	00	N
143	20241205	110518	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	-75	5	-1.89	249390795	63978	25.94	3995	4000	3850	5140	2775	3960	3898.07	2.58	0	-13176	4160	4060	3990	3890	3820	4025	3855	75	1180	500	2770	5	1	13000000	505	8.37	0.71	12	0.49	464.00	5506.00	6110	20240809	-36.42	3575	20240416	8.67	6110	-36.42	20240809	3575	8.67	20240416	6110	-36.42	20240809	3575	8.67	20240416	3.23	N	054540	500	75 억		335484	N	N	0	N	00	N
144	20241205	100515	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	-80	5	-2.02	195485410	50095	20.31	3995	4000	3850	5140	2775	3960	3902.29	2.58	0	-13483	4160	4060	3990	3890	3820	4025	3855	75	1180	500	2770	5	1	13000000	504	8.36	0.70	12	0.39	464.00	5506.00	6110	20240809	-36.50	3575	20240416	8.53	6110	-36.50	20240809	3575	8.53	20240416	6110	-36.50	20240809	3575	8.53	20240416	3.23	N	054540	500	75 억		335484	N	N	0	N	00	N
145	20241205	090519	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	0	3	0.00	15425335	3880	1.57	3995	4000	3960	5140	2775	3960	3975.60	2.58	0	-2870	4160	4060	3990	3890	3820	4025	3855	75	1180	500	2770	5	1	13000000	515	8.53	0.72	12	0.03	464.00	5506.00	6110	20240809	-35.19	3575	20240416	10.77	6110	-35.19	20240809	3575	10.77	20240416	6110	-35.19	20240809	3575	10.77	20240416	3.23	N	054540	500	75 억		335484	N	N	0	N	00	N
146	20241204	160510	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-175	5	-4.23	981476065	246616	235.32	4010	4090	3920	5370	2895	4135	3979.84	2.64	0	-7937	4198	4166	4123	4091	4048	4182	4107	75	1235	500	2890	5	1	13000000	515	8.53	0.72	12	1.90	464.00	5506.00	6110	20240809	-35.19	3575	20240416	10.77	6110	-35.19	20240809	3575	10.77	20240416	6110	-35.19	20240809	3575	10.77	20240416	3.23	N	054540	500	75 억		342886	N	N	0	N	00	N
147	20241204	150511	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-155	5	-3.75	945227620	237443	226.57	4010	4090	3920	5370	2895	4135	3980.86	2.64	0	-9372	4198	4166	4123	4091	4048	4182	4107	75	1235	500	2890	5	1	13000000	517	8.58	0.72	12	1.83	464.00	5506.00	6110	20240809	-34.86	3575	20240416	11.33	6110	-34.86	20240809	3575	11.33	20240416	6110	-34.86	20240809	3575	11.33	20240416	3.23	N	054540	500	75 억		342886	N	N	0	N	00	N
148	20241204	140510	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-170	5	-4.11	862902745	216629	206.71	4010	4090	3920	5370	2895	4135	3983.32	2.64	0	-11046	4198	4166	4123	4091	4048	4182	4107	75	1235	500	2890	5	1	13000000	515	8.55	0.72	12	1.67	464.00	5506.00	6110	20240809	-35.11	3575	20240416	10.91	6110	-35.11	20240809	3575	10.91	20240416	6110	-35.11	20240809	3575	10.91	20240416	3.23	N	054540	500	75 억		342886	N	N	0	N	00	N
149	20241204	130506	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-125	5	-3.02	815922340	204805	195.42	4010	4090	3920	5370	2895	4135	3983.90	2.64	0	-9671	4198	4166	4123	4091	4048	4182	4107	75	1235	500	2890	5	1	13000000	521	8.64	0.73	12	1.58	464.00	5506.00	6110	20240809	-34.37	3575	20240416	12.17	6110	-34.37	20240809	3575	12.17	20240416	6110	-34.37	20240809	3575	12.17	20240416	3.23	N	054540	500	75 억		342886	N	N	0	N	00	N
150	20241204	120506	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-150	5	-3.63	736919415	184996	176.52	4010	4090	3920	5370	2895	4135	3983.43	2.64	0	-13155	4198	4166	4123	4091	4048	4182	4107	75	1235	500	2890	5	1	13000000	518	8.59	0.72	12	1.42	464.00	5506.00	6110	20240809	-34.78	3575	20240416	11.47	6110	-34.78	20240809	3575	11.47	20240416	6110	-34.78	20240809	3575	11.47	20240416	3.23	N	054540	500	75 억		342886	N	N	0	N	00	N
151	20241204	110503	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-160	5	-3.87	502351380	125545	119.79	4010	4090	3920	5370	2895	4135	4001.37	2.64	0	-31803	4198	4166	4123	4091	4048	4182	4107	75	1235	500	2890	5	1	13000000	517	8.57	0.72	12	0.97	464.00	5506.00	6110	20240809	-34.94	3575	20240416	11.19	6110	-34.94	20240809	3575	11.19	20240416	6110	-34.94	20240809	3575	11.19	20240416	3.23	N	054540	500	75 억		342886	N	N	0	N	00	N
152	20241204	100503	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-150	5	-3.63	411010960	102576	97.88	4010	4090	3920	5370	2895	4135	4006.89	2.64	0	-23801	4198	4166	4123	4091	4048	4182	4107	75	1235	500	2890	5	1	13000000	518	8.59	0.72	12	0.79	464.00	5506.00	6110	20240809	-34.78	3575	20240416	11.47	6110	-34.78	20240809	3575	11.47	20240416	6110	-34.78	20240809	3575	11.47	20240416	3.23	N	054540	500	75 억		342886	N	N	0	N	00	N
153	20241204	090509	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-105	5	-2.54	70526780	17537	16.73	4010	4080	4000	5370	2895	4135	4021.60	2.64	0	2264	4198	4166	4123	4091	4048	4182	4107	75	1235	500	2890	5	1	13000000	524	8.69	0.73	12	0.13	464.00	5506.00	6110	20240809	-34.04	3575	20240416	12.73	6110	-34.04	20240809	3575	12.73	20240416	6110	-34.04	20240809	3575	12.73	20240416	3.23	N	054540	500	75 억		342886	N	N	0	N	00	N
154	20241203	160531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	45	2	1.10	427849165	104120	59.06	4115	4155	4080	5310	2865	4090	4109.06	2.56	0	9588	4506	4297	4181	3972	3856	4240	3915	75	1220	500	2860	5	1	13000000	538	8.91	0.75	12	0.80	464.00	5506.00	6110	20240809	-32.32	3575	20240416	15.66	6110	-32.32	20240809	3575	15.66	20240416	6110	-32.32	20240809	3575	15.66	20240416	3.36	N	054540	500	75 억		333290	N	N	0	N	00	N
155	20241203	150550	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	45	2	1.10	421394430	102559	58.17	4115	4155	4080	5310	2865	4090	4108.80	2.56	0	10218	4506	4297	4181	3972	3856	4240	3915	75	1220	500	2860	5	1	13000000	538	8.91	0.75	12	0.79	464.00	5506.00	6110	20240809	-32.32	3575	20240416	15.66	6110	-32.32	20240809	3575	15.66	20240416	6110	-32.32	20240809	3575	15.66	20240416	3.36	N	054540	500	75 억		333290	N	N	0	N	00	N
156	20241203	140537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	40	2	0.98	352105275	85779	48.65	4115	4155	4080	5310	2865	4090	4104.80	2.56	0	9835	4506	4297	4181	3972	3856	4240	3915	75	1220	500	2860	5	1	13000000	537	8.90	0.75	12	0.66	464.00	5506.00	6110	20240809	-32.41	3575	20240416	15.52	6110	-32.41	20240809	3575	15.52	20240416	6110	-32.41	20240809	3575	15.52	20240416	3.36	N	054540	500	75 억		333290	N	N	0	N	00	N
157	20241203	130536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	30	2	0.73	324643405	79138	44.89	4115	4155	4080	5310	2865	4090	4102.24	2.56	0	10822	4506	4297	4181	3972	3856	4240	3915	75	1220	500	2860	5	1	13000000	536	8.88	0.75	12	0.61	464.00	5506.00	6110	20240809	-32.57	3575	20240416	15.24	6110	-32.57	20240809	3575	15.24	20240416	6110	-32.57	20240809	3575	15.24	20240416	3.36	N	054540	500	75 억		333290	N	N	0	N	00	N
158	20241203	120553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	20	2	0.49	299336140	72993	41.40	4115	4155	4080	5310	2865	4090	4100.89	2.56	0	11075	4506	4297	4181	3972	3856	4240	3915	75	1220	500	2860	5	1	13000000	534	8.86	0.75	12	0.56	464.00	5506.00	6110	20240809	-32.73	3575	20240416	14.97	6110	-32.73	20240809	3575	14.97	20240416	6110	-32.73	20240809	3575	14.97	20240416	3.36	N	054540	500	75 억		333290	N	N	0	N	00	N
159	20241203	110534	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	30	2	0.73	274152750	66885	37.94	4115	4155	4080	5310	2865	4090	4098.87	2.56	0	12238	4506	4297	4181	3972	3856	4240	3915	75	1220	500	2860	5	1	13000000	536	8.88	0.75	12	0.51	464.00	5506.00	6110	20240809	-32.57	3575	20240416	15.24	6110	-32.57	20240809	3575	15.24	20240416	6110	-32.57	20240809	3575	15.24	20240416	3.36	N	054540	500	75 억		333290	N	N	0	N	00	N
160	20241203	100525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	10	2	0.24	229060000	55924	31.72	4115	4155	4080	5310	2865	4090	4095.92	2.56	0	8692	4506	4297	4181	3972	3856	4240	3915	75	1220	500	2860	5	1	13000000	533	8.84	0.74	12	0.43	464.00	5506.00	6110	20240809	-32.90	3575	20240416	14.69	6110	-32.90	20240809	3575	14.69	20240416	6110	-32.90	20240809	3575	14.69	20240416	3.36	N	054540	500	75 억		333290	N	N	0	N	00	N
161	20241203	090524	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	25	2	0.61	17269935	4208	2.39	4115	4115	4090	5310	2865	4090	4104.07	2.56	0	1211	4506	4297	4181	3972	3856	4240	3915	75	1220	500	2860	5	1	13000000	535	8.87	0.75	12	0.03	464.00	5506.00	6110	20240809	-32.65	3575	20240416	15.10	6110	-32.65	20240809	3575	15.10	20240416	6110	-32.65	20240809	3575	15.10	20240416	3.36	N	054540	500	75 억		333290	N	N	0	N	00	N
162	20241202	160511	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-195	5	-4.55	726858055	174791	131.25	4390	4390	4065	5570	3000	4285	4158.56	2.54	0	3805	4531	4407	4341	4217	4151	4375	4185	75	1285	500	2990	5	1	13000000	532	8.81	0.74	12	1.34	464.00	5506.00	6110	20240809	-33.06	3575	20240416	14.41	6110	-33.06	20240809	3575	14.41	20240416	6110	-33.06	20240809	3575	14.41	20240416	3.42	N	054540	500	75 억		329562	N	N	0	N	00	N
163	20241202	150546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-185	5	-4.32	684360655	164390	123.44	4390	4390	4080	5570	3000	4285	4162.90	2.54	0	3078	4531	4407	4341	4217	4151	4375	4185	75	1285	500	2990	5	1	13000000	533	8.84	0.74	12	1.26	464.00	5506.00	6110	20240809	-32.90	3575	20240416	14.69	6110	-32.90	20240809	3575	14.69	20240416	6110	-32.90	20240809	3575	14.69	20240416	3.42	N	054540	500	75 억		329562	N	N	0	N	00	N
164	20241202	140528	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-185	5	-4.32	601502690	144183	108.27	4390	4390	4080	5570	3000	4285	4171.66	2.54	0	3956	4531	4407	4341	4217	4151	4375	4185	75	1285	500	2990	5	1	13000000	533	8.84	0.74	12	1.11	464.00	5506.00	6110	20240809	-32.90	3575	20240416	14.69	6110	-32.90	20240809	3575	14.69	20240416	6110	-32.90	20240809	3575	14.69	20240416	3.42	N	054540	500	75 억		329562	N	N	0	N	00	N
165	20241202	130519	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-165	5	-3.85	526240795	125928	94.56	4390	4390	4080	5570	3000	4285	4178.76	2.54	0	-1514	4531	4407	4341	4217	4151	4375	4185	75	1285	500	2990	5	1	13000000	536	8.88	0.75	12	0.97	464.00	5506.00	6110	20240809	-32.57	3575	20240416	15.24	6110	-32.57	20240809	3575	15.24	20240416	6110	-32.57	20240809	3575	15.24	20240416	3.42	N	054540	500	75 억		329562	N	N	0	N	00	N
166	20241202	120539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-155	5	-3.62	368404970	87470	65.68	4390	4390	4115	5570	3000	4285	4211.64	2.54	0	-7504	4531	4407	4341	4217	4151	4375	4185	75	1285	500	2990	5	1	13000000	537	8.90	0.75	12	0.67	464.00	5506.00	6110	20240809	-32.41	3575	20240416	15.52	6110	-32.41	20240809	3575	15.52	20240416	6110	-32.41	20240809	3575	15.52	20240416	3.42	N	054540	500	75 억		329562	N	N	0	N	00	N
167	20241202	110506	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	-105	5	-2.45	235521055	55367	41.57	4390	4390	4175	5570	3000	4285	4253.72	2.54	0	-8727	4531	4407	4341	4217	4151	4375	4185	75	1285	500	2990	5	1	13000000	543	9.01	0.76	12	0.43	464.00	5506.00	6110	20240809	-31.59	3575	20240416	16.92	6110	-31.59	20240809	3575	16.92	20240416	6110	-31.59	20240809	3575	16.92	20240416	3.42	N	054540	500	75 억		329562	N	N	0	N	00	N
168	20241202	100511	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	-60	5	-1.40	169371475	39594	29.73	4390	4390	4195	5570	3000	4285	4277.67	2.54	0	-9304	4531	4407	4341	4217	4151	4375	4185	75	1285	500	2990	5	1	13000000	549	9.11	0.77	12	0.30	464.00	5506.00	6110	20240809	-30.85	3575	20240416	18.18	6110	-30.85	20240809	3575	18.18	20240416	6110	-30.85	20240809	3575	18.18	20240416	3.42	N	054540	500	75 억		329562	N	N	0	N	00	N
169	20241202	090509	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	45	2	1.05	39851625	9135	6.86	4390	4390	4310	5570	3000	4285	4364.02	2.54	0	-68	4531	4407	4341	4217	4151	4375	4185	75	1285	500	2990	5	1	13000000	563	9.33	0.79	12	0.07	464.00	5506.00	6110	20240809	-29.13	3575	20240416	21.12	6110	-29.13	20240809	3575	21.12	20240416	6110	-29.13	20240809	3575	21.12	20240416	3.42	N	054540	500	75 억		329562	N	N	0	N	00	N