KissMeData/090410/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	160744	57	100.00	KOSDAQ		금속	N	N	N	N		N	1505	-16	5	-1.05	168305373	111529	63.36	1521	1525	1490	1977	1065	1521	1509.08	1.11	20506	20501	1598	1559	1520	1481	1442	1540	1462	46	456	100	1060	1	1	46084095	694	2.88	0.61	12	0.24	523.00	2473.00	2090	20231220	-27.99	1352	20240909	11.32	2055	-26.76	20240111	1352	11.32	20240909	2055	-26.76	20240111	1352	11.32	20240909	4.62	N	090410	100	46 억		512737	N	N	0	N	00	N
3	20241231	150738	57	100.00	KOSDAQ		금속	N	N	N	N		N	1505	-16	5	-1.05	168305373	111529	63.36	1521	1525	1490	1977	1065	1521	1509.08	1.11	20506	20501	1598	1559	1520	1481	1442	1540	1462	46	456	100	1060	1	1	46084095	694	2.88	0.61	12	0.24	523.00	2473.00	2090	20231220	-27.99	1352	20240909	11.32	2055	-26.76	20240111	1352	11.32	20240909	2055	-26.76	20240111	1352	11.32	20240909	4.62	N	090410	100	46 억		512737	N	N	0	N	00	N
4	20241231	140742	57	100.00	KOSDAQ		금속	N	N	N	N		N	1505	-16	5	-1.05	168305373	111529	63.36	1521	1525	1490	1977	1065	1521	1509.08	1.11	20506	20501	1598	1559	1520	1481	1442	1540	1462	46	456	100	1060	1	1	46084095	694	2.88	0.61	12	0.24	523.00	2473.00	2090	20231220	-27.99	1352	20240909	11.32	2055	-26.76	20240111	1352	11.32	20240909	2055	-26.76	20240111	1352	11.32	20240909	4.62	N	090410	100	46 억		512737	N	N	0	N	00	N
5	20241231	130744	57	100.00	KOSDAQ		금속	N	N	N	N		N	1505	-16	5	-1.05	168305373	111529	63.36	1521	1525	1490	1977	1065	1521	1509.08	1.11	20506	20501	1598	1559	1520	1481	1442	1540	1462	46	456	100	1060	1	1	46084095	694	2.88	0.61	12	0.24	523.00	2473.00	2090	20231220	-27.99	1352	20240909	11.32	2055	-26.76	20240111	1352	11.32	20240909	2055	-26.76	20240111	1352	11.32	20240909	4.62	N	090410	100	46 억		512737	N	N	0	N	00	N
6	20241231	120743	57	100.00	KOSDAQ		금속	N	N	N	N		N	1505	-16	5	-1.05	168305373	111529	63.36	1521	1525	1490	1977	1065	1521	1509.08	1.11	20506	20501	1598	1559	1520	1481	1442	1540	1462	46	456	100	1060	1	1	46084095	694	2.88	0.61	12	0.24	523.00	2473.00	2090	20231220	-27.99	1352	20240909	11.32	2055	-26.76	20240111	1352	11.32	20240909	2055	-26.76	20240111	1352	11.32	20240909	4.62	N	090410	100	46 억		512737	N	N	0	N	00	N
7	20241231	110742	57	100.00	KOSDAQ		금속	N	N	N	N		N	1505	-16	5	-1.05	168305373	111529	63.36	1521	1525	1490	1977	1065	1521	1509.08	1.11	20506	20501	1598	1559	1520	1481	1442	1540	1462	46	456	100	1060	1	1	46084095	694	2.88	0.61	12	0.24	523.00	2473.00	2090	20231220	-27.99	1352	20240909	11.32	2055	-26.76	20240111	1352	11.32	20240909	2055	-26.76	20240111	1352	11.32	20240909	4.62	N	090410	100	46 억		512737	N	N	0	N	00	N
8	20241231	100737	57	100.00	KOSDAQ		금속	N	N	N	N		N	1505	-16	5	-1.05	168305373	111529	63.36	1521	1525	1490	1977	1065	1521	1509.08	1.11	20506	20501	1598	1559	1520	1481	1442	1540	1462	46	456	100	1060	1	1	46084095	694	2.88	0.61	12	0.24	523.00	2473.00	2090	20231220	-27.99	1352	20240909	11.32	2055	-26.76	20240111	1352	11.32	20240909	2055	-26.76	20240111	1352	11.32	20240909	4.62	N	090410	100	46 억		512737	N	N	0	N	00	N
9	20241231	090745	57	100.00	KOSDAQ		금속	N	N	N	N		N	1505	-16	5	-1.05	168305373	111529	63.36	1521	1525	1490	1977	1065	1521	1509.08	1.11	20506	20501	1598	1559	1520	1481	1442	1540	1462	46	456	100	1060	1	1	46084095	694	2.88	0.61	12	0.24	523.00	2473.00	2090	20231220	-27.99	1352	20240909	11.32	2055	-26.76	20240111	1352	11.32	20240909	2055	-26.76	20240111	1352	11.32	20240909	4.62	N	090410	100	46 억		512737	N	N	0	N	00	N
10	20241230	160739	57	100.00	KOSDAQ		금속	N	N	N	N		N	1505	-16	5	-1.05	168261710	111500	63.34	1521	1525	1490	1977	1065	1521	1509.08	1.07	0	20501	1598	1559	1520	1481	1442	1540	1462	46	456	100	1060	1	1	46084095	694	2.88	0.61	12	0.24	523.00	2473.00	2090	20231220	-27.99	1352	20240909	11.32	2055	-26.76	20240111	1352	11.32	20240909	2055	-26.76	20240111	1352	11.32	20240909	4.62	N	090410	100	46 억		492231	N	N	0	N	00	N
11	20241230	150743	57	100.00	KOSDAQ		금속	N	N	N	N		N	1512	-9	5	-0.59	145856485	96618	54.89	1521	1525	1490	1977	1065	1521	1509.62	1.07	0	22366	1598	1559	1520	1481	1442	1540	1462	46	456	100	1060	1	1	46084095	697	2.89	0.61	12	0.21	523.00	2473.00	2090	20231220	-27.66	1352	20240909	11.83	2055	-26.42	20240111	1352	11.83	20240909	2055	-26.42	20240111	1352	11.83	20240909	4.62	N	090410	100	46 억		492231	N	N	0	N	00	N
12	20241230	140742	57	100.00	KOSDAQ		금속	N	N	N	N		N	1505	-16	5	-1.05	135905621	90009	51.13	1521	1525	1490	1977	1065	1521	1509.91	1.07	0	20861	1598	1559	1520	1481	1442	1540	1462	46	456	100	1060	1	1	46084095	694	2.88	0.61	12	0.20	523.00	2473.00	2090	20231220	-27.99	1352	20240909	11.32	2055	-26.76	20240111	1352	11.32	20240909	2055	-26.76	20240111	1352	11.32	20240909	4.62	N	090410	100	46 억		492231	N	N	0	N	00	N
13	20241230	130741	57	100.00	KOSDAQ		금속	N	N	N	N		N	1509	-12	5	-0.79	83275438	55015	31.25	1521	1525	1490	1977	1065	1521	1513.69	1.07	0	18457	1598	1559	1520	1481	1442	1540	1462	46	456	100	1060	1	1	46084095	695	2.89	0.61	12	0.12	523.00	2473.00	2090	20231220	-27.80	1352	20240909	11.61	2055	-26.57	20240111	1352	11.61	20240909	2055	-26.57	20240111	1352	11.61	20240909	4.62	N	090410	100	46 억		492231	N	N	0	N	00	N
14	20241230	120739	57	100.00	KOSDAQ		금속	N	N	N	N		N	1521	0	3	0.00	70149161	46322	26.31	1521	1525	1490	1977	1065	1521	1514.38	1.07	0	15700	1598	1559	1520	1481	1442	1540	1462	46	456	100	1060	1	1	46084095	701	2.91	0.62	12	0.10	523.00	2473.00	2090	20231220	-27.22	1352	20240909	12.50	2055	-25.99	20240111	1352	12.50	20240909	2055	-25.99	20240111	1352	12.50	20240909	4.62	N	090410	100	46 억		492231	N	N	0	N	00	N
15	20241230	110741	57	100.00	KOSDAQ		금속	N	N	N	N		N	1524	3	2	0.20	49552914	32752	18.61	1521	1525	1490	1977	1065	1521	1512.97	1.07	0	13193	1598	1559	1520	1481	1442	1540	1462	46	456	100	1060	1	1	46084095	702	2.91	0.62	12	0.07	523.00	2473.00	2090	20231220	-27.08	1352	20240909	12.72	2055	-25.84	20240111	1352	12.72	20240909	2055	-25.84	20240111	1352	12.72	20240909	4.62	N	090410	100	46 억		492231	N	N	0	N	00	N
16	20241230	100741	57	100.00	KOSDAQ		금속	N	N	N	N		N	1520	-1	5	-0.07	48688089	32184	18.28	1521	1525	1490	1977	1065	1521	1512.80	1.07	0	13442	1598	1559	1520	1481	1442	1540	1462	46	456	100	1060	1	1	46084095	700	2.91	0.61	12	0.07	523.00	2473.00	2090	20231220	-27.27	1352	20240909	12.43	2055	-26.03	20240111	1352	12.43	20240909	2055	-26.03	20240111	1352	12.43	20240909	4.62	N	090410	100	46 억		492231	N	N	0	N	00	N
17	20241230	090742	57	100.00	KOSDAQ		금속	N	N	N	N		N	1518	-3	5	-0.20	3789096	2504	1.42	1521	1521	1490	1977	1065	1521	1513.22	1.07	0	-1326	1598	1559	1520	1481	1442	1540	1462	46	456	100	1060	1	1	46084095	700	2.90	0.61	12	0.01	523.00	2473.00	2090	20231220	-27.37	1352	20240909	12.28	2055	-26.13	20240111	1352	12.28	20240909	2055	-26.13	20240111	1352	12.28	20240909	4.62	N	090410	100	46 억		492231	N	N	0	N	00	N
18	20241227	160738	57	100.00	KOSDAQ		금속	N	N	N	N		N	1521	-19	5	-1.23	265886433	176019	156.24	1526	1559	1481	2000	1078	1540	1510.56	1.09	0	-9247	1619	1579	1559	1519	1499	1569	1509	46	460	100	1070	1	1	46084095	701	2.91	0.62	12	0.38	523.00	2473.00	2090	20231219	-27.22	1352	20240909	12.50	2055	-25.99	20240111	1352	12.50	20240909	2055	-25.99	20240111	1352	12.50	20240909	4.60	N	090410	100	46 억		501098	N	N	0	N	00	N
19	20241227	150737	57	100.00	KOSDAQ		금속	N	N	N	N		N	1520	-20	5	-1.30	236642677	156723	139.11	1526	1559	1481	2000	1078	1540	1509.94	1.09	0	2020	1619	1579	1559	1519	1499	1569	1509	46	460	100	1070	1	1	46084095	700	2.91	0.61	12	0.34	523.00	2473.00	2090	20231219	-27.27	1352	20240909	12.43	2055	-26.03	20240111	1352	12.43	20240909	2055	-26.03	20240111	1352	12.43	20240909	4.60	N	090410	100	46 억		501098	N	N	0	N	00	N
20	20241227	140739	57	100.00	KOSDAQ		금속	N	N	N	N		N	1510	-30	5	-1.95	223874254	148277	131.61	1526	1559	1481	2000	1078	1540	1509.84	1.09	0	-3031	1619	1579	1559	1519	1499	1569	1509	46	460	100	1070	1	1	46084095	696	2.89	0.61	12	0.32	523.00	2473.00	2090	20231219	-27.75	1352	20240909	11.69	2055	-26.52	20240111	1352	11.69	20240909	2055	-26.52	20240111	1352	11.69	20240909	4.60	N	090410	100	46 억		501098	N	N	0	N	00	N
21	20241227	130739	57	100.00	KOSDAQ		금속	N	N	N	N		N	1500	-40	5	-2.60	212349717	140629	124.83	1526	1559	1481	2000	1078	1540	1510.00	1.09	0	-5118	1619	1579	1559	1519	1499	1569	1509	46	460	100	1070	1	1	46084095	691	2.87	0.61	12	0.31	523.00	2473.00	2090	20231219	-28.23	1352	20240909	10.95	2055	-27.01	20240111	1352	10.95	20240909	2055	-27.01	20240111	1352	10.95	20240909	4.60	N	090410	100	46 억		501098	N	N	0	N	00	N
22	20241227	120739	57	100.00	KOSDAQ		금속	N	N	N	N		N	1491	-49	5	-3.18	160757640	106051	94.13	1526	1559	1490	2000	1078	1540	1515.85	1.09	0	-9103	1619	1579	1559	1519	1499	1569	1509	46	460	100	1070	1	1	46084095	687	2.85	0.60	12	0.23	523.00	2473.00	2090	20231219	-28.66	1352	20240909	10.28	2055	-27.45	20240111	1352	10.28	20240909	2055	-27.45	20240111	1352	10.28	20240909	4.60	N	090410	100	46 억		501098	N	N	0	N	00	N
23	20241227	110737	57	100.00	KOSDAQ		금속	N	N	N	N		N	1508	-32	5	-2.08	122977264	80918	71.82	1526	1559	1504	2000	1078	1540	1519.78	1.09	0	1708	1619	1579	1559	1519	1499	1569	1509	46	460	100	1070	1	1	46084095	695	2.88	0.61	12	0.18	523.00	2473.00	2090	20231219	-27.85	1352	20240909	11.54	2055	-26.62	20240111	1352	11.54	20240909	2055	-26.62	20240111	1352	11.54	20240909	4.60	N	090410	100	46 억		501098	N	N	0	N	00	N
24	20241227	100736	57	100.00	KOSDAQ		금속	N	N	N	N		N	1524	-16	5	-1.04	61472131	40328	35.80	1526	1559	1515	2000	1078	1540	1524.30	1.09	0	1019	1619	1579	1559	1519	1499	1569	1509	46	460	100	1070	1	1	46084095	702	2.91	0.62	12	0.09	523.00	2473.00	2090	20231219	-27.08	1352	20240909	12.72	2055	-25.84	20240111	1352	12.72	20240909	2055	-25.84	20240111	1352	12.72	20240909	4.60	N	090410	100	46 억		501098	N	N	0	N	00	N
25	20241227	090740	57	100.00	KOSDAQ		금속	N	N	N	N		N	1547	7	2	0.45	5660757	3703	3.29	1526	1559	1515	2000	1078	1540	1528.69	1.09	0	-2794	1619	1579	1559	1519	1499	1569	1509	46	460	100	1070	1	1	46084095	713	2.96	0.63	12	0.01	523.00	2473.00	2090	20231219	-25.98	1352	20240909	14.42	2055	-24.72	20240111	1352	14.42	20240909	2055	-24.72	20240111	1352	14.42	20240909	4.60	N	090410	100	46 억		501098	N	N	0	N	00	N
26	20241226	160734	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	-44	5	-2.78	172893292	111184	148.79	1570	1599	1539	2055	1109	1584	1555.14	1.12	0	-23309	1624	1603	1589	1568	1554	1597	1562	46	471	100	1100	1	1	46084095	710	2.94	0.62	12	0.24	523.00	2473.00	2115	20231218	-27.19	1352	20240909	13.91	2055	-25.06	20240111	1352	13.91	20240909	2060	-25.24	20231226	1352	13.91	20240909	4.65	N	090410	100	46 억		516440	N	N	0	N	00	N
27	20241226	150731	57	100.00	KOSDAQ		금속	N	N	N	N		N	1545	-39	5	-2.46	149825915	96250	128.81	1570	1599	1539	2055	1109	1584	1556.63	1.12	0	-18955	1624	1603	1589	1568	1554	1597	1562	46	471	100	1100	1	1	46084095	712	2.95	0.62	12	0.21	523.00	2473.00	2115	20231218	-26.95	1352	20240909	14.28	2055	-24.82	20240111	1352	14.28	20240909	2060	-25.00	20231226	1352	14.28	20240909	4.65	N	090410	100	46 억		516440	N	N	0	N	00	N
28	20241226	140730	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	-44	5	-2.78	120971796	77534	103.76	1570	1599	1539	2055	1109	1584	1560.24	1.12	0	-16929	1624	1603	1589	1568	1554	1597	1562	46	471	100	1100	1	1	46084095	710	2.94	0.62	12	0.17	523.00	2473.00	2115	20231218	-27.19	1352	20240909	13.91	2055	-25.06	20240111	1352	13.91	20240909	2060	-25.24	20231226	1352	13.91	20240909	4.65	N	090410	100	46 억		516440	N	N	0	N	00	N
29	20241226	130732	57	100.00	KOSDAQ		금속	N	N	N	N		N	1559	-25	5	-1.58	72163781	46044	61.62	1570	1599	1559	2055	1109	1584	1567.28	1.12	0	-12101	1624	1603	1589	1568	1554	1597	1562	46	471	100	1100	1	1	46084095	718	2.98	0.63	12	0.10	523.00	2473.00	2115	20231218	-26.29	1352	20240909	15.31	2055	-24.14	20240111	1352	15.31	20240909	2060	-24.32	20231226	1352	15.31	20240909	4.65	N	090410	100	46 억		516440	N	N	0	N	00	N
30	20241226	120729	57	100.00	KOSDAQ		금속	N	N	N	N		N	1559	-25	5	-1.58	55491873	35357	47.32	1570	1599	1559	2055	1109	1584	1569.47	1.12	0	-8881	1624	1603	1589	1568	1554	1597	1562	46	471	100	1100	1	1	46084095	718	2.98	0.63	12	0.08	523.00	2473.00	2115	20231218	-26.29	1352	20240909	15.31	2055	-24.14	20240111	1352	15.31	20240909	2060	-24.32	20231226	1352	15.31	20240909	4.65	N	090410	100	46 억		516440	N	N	0	N	00	N
31	20241226	110730	57	100.00	KOSDAQ		금속	N	N	N	N		N	1565	-19	5	-1.20	39038664	24823	33.22	1570	1599	1562	2055	1109	1584	1572.68	1.12	0	-6015	1624	1603	1589	1568	1554	1597	1562	46	471	100	1100	1	1	46084095	721	2.99	0.63	12	0.05	523.00	2473.00	2115	20231218	-26.00	1352	20240909	15.75	2055	-23.84	20240111	1352	15.75	20240909	2060	-24.03	20231226	1352	15.75	20240909	4.65	N	090410	100	46 억		516440	N	N	0	N	00	N
32	20241226	100731	57	100.00	KOSDAQ		금속	N	N	N	N		N	1577	-7	5	-0.44	15013800	9489	12.70	1570	1599	1570	2055	1109	1584	1582.23	1.12	0	-5293	1624	1603	1589	1568	1554	1597	1562	46	471	100	1100	1	1	46084095	727	3.02	0.64	12	0.02	523.00	2473.00	2115	20231218	-25.44	1352	20240909	16.64	2055	-23.26	20240111	1352	16.64	20240909	2060	-23.45	20231226	1352	16.64	20240909	4.65	N	090410	100	46 억		516440	N	N	0	N	00	N
33	20241226	090733	57	100.00	KOSDAQ		금속	N	N	N	N		N	1597	13	2	0.82	5961598	3746	5.01	1570	1599	1570	2055	1109	1584	1591.46	1.12	0	-2154	1624	1603	1589	1568	1554	1597	1562	46	471	100	1100	1	1	46084095	736	3.05	0.65	12	0.01	523.00	2473.00	2115	20231218	-24.49	1352	20240909	18.12	2055	-22.29	20240111	1352	18.12	20240909	2060	-22.48	20231226	1352	18.12	20240909	4.65	N	090410	100	46 억		516440	N	N	0	N	00	N
34	20241224	160731	57	100.00	KOSDAQ		금속	N	N	N	N		N	1584	-14	5	-0.88	118489701	74524	101.76	1598	1610	1575	2075	1119	1598	1589.95	1.17	0	-24133	1630	1614	1597	1581	1564	1622	1589	46	477	100	1110	1	1	46084095	730	3.03	0.64	12	0.16	523.00	2473.00	2160	20231215	-26.67	1352	20240909	17.16	2055	-22.92	20240111	1352	17.16	20240909	2060	-23.11	20231226	1352	17.16	20240909	4.61	N	090410	100	46 억		539289	N	N	0	N	00	N
35	20241224	150731	57	100.00	KOSDAQ		금속	N	N	N	N		N	1595	-3	5	-0.19	109080942	68589	93.66	1598	1610	1575	2075	1119	1598	1590.36	1.17	0	-23321	1630	1614	1597	1581	1564	1622	1589	46	477	100	1110	1	1	46084095	735	3.05	0.64	12	0.15	523.00	2473.00	2160	20231215	-26.16	1352	20240909	17.97	2055	-22.38	20240111	1352	17.97	20240909	2060	-22.57	20231226	1352	17.97	20240909	4.61	N	090410	100	46 억		539289	N	N	0	N	00	N
36	20241224	140729	57	100.00	KOSDAQ		금속	N	N	N	N		N	1600	2	2	0.13	94998553	59708	81.53	1598	1610	1575	2075	1119	1598	1591.05	1.17	0	-26950	1630	1614	1597	1581	1564	1622	1589	46	477	100	1110	1	1	46084095	737	3.06	0.65	12	0.13	523.00	2473.00	2160	20231215	-25.93	1352	20240909	18.34	2055	-22.14	20240111	1352	18.34	20240909	2060	-22.33	20231226	1352	18.34	20240909	4.61	N	090410	100	46 억		539289	N	N	0	N	00	N
37	20241224	130731	57	100.00	KOSDAQ		금속	N	N	N	N		N	1582	-16	5	-1.00	71551481	44960	61.39	1598	1610	1575	2075	1119	1598	1591.45	1.17	0	-18444	1630	1614	1597	1581	1564	1622	1589	46	477	100	1110	1	1	46084095	729	3.02	0.64	12	0.10	523.00	2473.00	2160	20231215	-26.76	1352	20240909	17.01	2055	-23.02	20240111	1352	17.01	20240909	2060	-23.20	20231226	1352	17.01	20240909	4.61	N	090410	100	46 억		539289	N	N	0	N	00	N
38	20241224	120730	57	100.00	KOSDAQ		금속	N	N	N	N		N	1578	-20	5	-1.25	60402044	37912	51.77	1598	1610	1575	2075	1119	1598	1593.22	1.17	0	-14411	1630	1614	1597	1581	1564	1622	1589	46	477	100	1110	1	1	46084095	727	3.02	0.64	12	0.08	523.00	2473.00	2160	20231215	-26.94	1352	20240909	16.72	2055	-23.21	20240111	1352	16.72	20240909	2060	-23.40	20231226	1352	16.72	20240909	4.61	N	090410	100	46 억		539289	N	N	0	N	00	N
39	20241224	110732	57	100.00	KOSDAQ		금속	N	N	N	N		N	1584	-14	5	-0.88	57401563	36013	49.18	1598	1610	1575	2075	1119	1598	1593.91	1.17	0	-14246	1630	1614	1597	1581	1564	1622	1589	46	477	100	1110	1	1	46084095	730	3.03	0.64	12	0.08	523.00	2473.00	2160	20231215	-26.67	1352	20240909	17.16	2055	-22.92	20240111	1352	17.16	20240909	2060	-23.11	20231226	1352	17.16	20240909	4.61	N	090410	100	46 억		539289	N	N	0	N	00	N
40	20241224	100731	57	100.00	KOSDAQ		금속	N	N	N	N		N	1602	4	2	0.25	25475689	15919	21.74	1598	1610	1593	2075	1119	1598	1600.33	1.17	0	-7222	1630	1614	1597	1581	1564	1622	1589	46	477	100	1110	1	1	46084095	738	3.06	0.65	12	0.03	523.00	2473.00	2160	20231215	-25.83	1352	20240909	18.49	2055	-22.04	20240111	1352	18.49	20240909	2060	-22.23	20231226	1352	18.49	20240909	4.61	N	090410	100	46 억		539289	N	N	0	N	00	N
41	20241224	090734	57	100.00	KOSDAQ		금속	N	N	N	N		N	1610	12	2	0.75	4048084	2526	3.45	1598	1610	1598	2075	1119	1598	1602.57	1.17	0	540	1630	1614	1597	1581	1564	1622	1589	46	477	100	1110	1	1	46084095	742	3.08	0.65	12	0.01	523.00	2473.00	2160	20231215	-25.46	1352	20240909	19.08	2055	-21.65	20240111	1352	19.08	20240909	2060	-21.84	20231226	1352	19.08	20240909	4.61	N	090410	100	46 억		539289	N	N	0	N	00	N
42	20241223	160725	57	100.00	KOSDAQ		금속	N	N	N	N		N	1598	5	2	0.31	116893923	73073	26.81	1593	1613	1580	2070	1116	1593	1599.69	1.19	0	-9217	1660	1626	1600	1566	1540	1613	1553	46	477	100	1110	1	1	46084095	736	3.06	0.65	12	0.16	523.00	2473.00	2210	20231214	-27.69	1352	20240909	18.20	2055	-22.24	20240111	1352	18.20	20240909	2060	-22.43	20231226	1352	18.20	20240909	4.57	N	090410	100	46 억		549006	N	N	0	N	00	N
43	20241223	150729	57	100.00	KOSDAQ		금속	N	N	N	N		N	1602	9	2	0.56	103317098	64597	23.70	1593	1613	1580	2070	1116	1593	1599.41	1.19	0	-9390	1660	1626	1600	1566	1540	1613	1553	46	477	100	1110	1	1	46084095	738	3.06	0.65	12	0.14	523.00	2473.00	2210	20231214	-27.51	1352	20240909	18.49	2055	-22.04	20240111	1352	18.49	20240909	2060	-22.23	20231226	1352	18.49	20240909	4.57	N	090410	100	46 억		549006	N	N	0	N	00	N
44	20241223	140724	57	100.00	KOSDAQ		금속	N	N	N	N		N	1606	13	2	0.82	92462268	57817	21.21	1593	1613	1580	2070	1116	1593	1599.22	1.19	0	-13382	1660	1626	1600	1566	1540	1613	1553	46	477	100	1110	1	1	46084095	740	3.07	0.65	12	0.13	523.00	2473.00	2210	20231214	-27.33	1352	20240909	18.79	2055	-21.85	20240111	1352	18.79	20240909	2060	-22.04	20231226	1352	18.79	20240909	4.57	N	090410	100	46 억		549006	N	N	0	N	00	N
45	20241223	130725	57	100.00	KOSDAQ		금속	N	N	N	N		N	1610	17	2	1.07	53138189	33161	12.17	1593	1613	1580	2070	1116	1593	1602.43	1.19	0	-13127	1660	1626	1600	1566	1540	1613	1553	46	477	100	1110	1	1	46084095	742	3.08	0.65	12	0.07	523.00	2473.00	2210	20231214	-27.15	1352	20240909	19.08	2055	-21.65	20240111	1352	19.08	20240909	2060	-21.84	20231226	1352	19.08	20240909	4.57	N	090410	100	46 억		549006	N	N	0	N	00	N
46	20241223	120727	57	100.00	KOSDAQ		금속	N	N	N	N		N	1597	4	2	0.25	47040974	29355	10.77	1593	1613	1580	2070	1116	1593	1602.49	1.19	0	-12832	1660	1626	1600	1566	1540	1613	1553	46	477	100	1110	1	1	46084095	736	3.05	0.65	12	0.06	523.00	2473.00	2210	20231214	-27.74	1352	20240909	18.12	2055	-22.29	20240111	1352	18.12	20240909	2060	-22.48	20231226	1352	18.12	20240909	4.57	N	090410	100	46 억		549006	N	N	0	N	00	N
47	20241223	110725	57	100.00	KOSDAQ		금속	N	N	N	N		N	1604	11	2	0.69	31680690	19764	7.25	1593	1613	1580	2070	1116	1593	1602.95	1.19	0	-11521	1660	1626	1600	1566	1540	1613	1553	46	477	100	1110	1	1	46084095	739	3.07	0.65	12	0.04	523.00	2473.00	2210	20231214	-27.42	1352	20240909	18.64	2055	-21.95	20240111	1352	18.64	20240909	2060	-22.14	20231226	1352	18.64	20240909	4.57	N	090410	100	46 억		549006	N	N	0	N	00	N
48	20241223	100720	57	100.00	KOSDAQ		금속	N	N	N	N		N	1610	17	2	1.07	20561957	12834	4.71	1593	1613	1580	2070	1116	1593	1602.15	1.19	0	-6229	1660	1626	1600	1566	1540	1613	1553	46	477	100	1110	1	1	46084095	742	3.08	0.65	12	0.03	523.00	2473.00	2210	20231214	-27.15	1352	20240909	19.08	2055	-21.65	20240111	1352	19.08	20240909	2060	-21.84	20231226	1352	19.08	20240909	4.57	N	090410	100	46 억		549006	N	N	0	N	00	N
49	20241223	090724	57	100.00	KOSDAQ		금속	N	N	N	N		N	1603	10	2	0.63	1097782	691	0.25	1593	1604	1580	2070	1116	1593	1588.69	1.19	0	260	1660	1626	1600	1566	1540	1613	1553	46	477	100	1110	1	1	46084095	739	3.07	0.65	12	0.00	523.00	2473.00	2210	20231214	-27.47	1352	20240909	18.57	2055	-22.00	20240111	1352	18.57	20240909	2060	-22.18	20231226	1352	18.57	20240909	4.57	N	090410	100	46 억		549006	N	N	0	N	00	N
50	20241220	160720	57	100.00	KOSDAQ		금속	N	N	N	N		N	1593	-31	5	-1.91	432951815	271707	184.12	1625	1634	1574	2110	1137	1624	1593.45	1.30	0	-59471	1688	1655	1623	1590	1558	1672	1607	46	486	100	1130	1	1	46084095	734	3.05	0.64	12	0.59	523.00	2473.00	2210	20231214	-27.92	1352	20240909	17.83	2055	-22.48	20240111	1352	17.83	20240909	2090	-23.78	20231220	1352	17.83	20240909	4.71	N	090410	100	46 억		596961	N	N	0	N	00	N
51	20241220	150724	57	100.00	KOSDAQ		금속	N	N	N	N		N	1592	-32	5	-1.97	372900485	233746	158.40	1625	1634	1575	2110	1137	1624	1595.32	1.30	0	-57017	1688	1655	1623	1590	1558	1672	1607	46	486	100	1130	1	1	46084095	734	3.04	0.64	12	0.51	523.00	2473.00	2210	20231214	-27.96	1352	20240909	17.75	2055	-22.53	20240111	1352	17.75	20240909	2090	-23.83	20231220	1352	17.75	20240909	4.71	N	090410	100	46 억		596961	N	N	0	N	00	N
52	20241220	140722	57	100.00	KOSDAQ		금속	N	N	N	N		N	1586	-38	5	-2.34	334672386	209579	142.02	1625	1634	1576	2110	1137	1624	1596.88	1.30	0	-55353	1688	1655	1623	1590	1558	1672	1607	46	486	100	1130	1	1	46084095	731	3.03	0.64	12	0.45	523.00	2473.00	2210	20231214	-28.24	1352	20240909	17.31	2055	-22.82	20240111	1352	17.31	20240909	2090	-24.11	20231220	1352	17.31	20240909	4.71	N	090410	100	46 억		596961	N	N	0	N	00	N
53	20241220	130720	57	100.00	KOSDAQ		금속	N	N	N	N		N	1591	-33	5	-2.03	296294111	185322	125.58	1625	1634	1583	2110	1137	1624	1598.81	1.30	0	-53089	1688	1655	1623	1590	1558	1672	1607	46	486	100	1130	1	1	46084095	733	3.04	0.64	12	0.40	523.00	2473.00	2210	20231214	-28.01	1352	20240909	17.68	2055	-22.58	20240111	1352	17.68	20240909	2090	-23.88	20231220	1352	17.68	20240909	4.71	N	090410	100	46 억		596961	N	N	0	N	00	N
54	20241220	120720	57	100.00	KOSDAQ		금속	N	N	N	N		N	1585	-39	5	-2.40	285710910	178655	121.06	1625	1634	1585	2110	1137	1624	1599.23	1.30	0	-49302	1688	1655	1623	1590	1558	1672	1607	46	486	100	1130	1	1	46084095	730	3.03	0.64	12	0.39	523.00	2473.00	2210	20231214	-28.28	1352	20240909	17.23	2055	-22.87	20240111	1352	17.23	20240909	2090	-24.16	20231220	1352	17.23	20240909	4.71	N	090410	100	46 억		596961	N	N	0	N	00	N
55	20241220	110721	57	100.00	KOSDAQ		금속	N	N	N	N		N	1596	-28	5	-1.72	216608063	135220	91.63	1625	1634	1590	2110	1137	1624	1601.89	1.30	0	-28536	1688	1655	1623	1590	1558	1672	1607	46	486	100	1130	1	1	46084095	736	3.05	0.65	12	0.29	523.00	2473.00	2210	20231214	-27.78	1352	20240909	18.05	2055	-22.34	20240111	1352	18.05	20240909	2090	-23.64	20231220	1352	18.05	20240909	4.71	N	090410	100	46 억		596961	N	N	0	N	00	N
56	20241220	100722	57	100.00	KOSDAQ		금속	N	N	N	N		N	1604	-20	5	-1.23	186154860	116200	78.74	1625	1634	1590	2110	1137	1624	1602.02	1.30	0	-29312	1688	1655	1623	1590	1558	1672	1607	46	486	100	1130	1	1	46084095	739	3.07	0.65	12	0.25	523.00	2473.00	2210	20231214	-27.42	1352	20240909	18.64	2055	-21.95	20240111	1352	18.64	20240909	2090	-23.25	20231220	1352	18.64	20240909	4.71	N	090410	100	46 억		596961	N	N	0	N	00	N
57	20241220	090723	57	100.00	KOSDAQ		금속	N	N	N	N		N	1606	-18	5	-1.11	33993089	21035	14.25	1625	1634	1605	2110	1137	1624	1616.03	1.30	0	-14802	1688	1655	1623	1590	1558	1672	1607	46	486	100	1130	1	1	46084095	740	3.07	0.65	12	0.05	523.00	2473.00	2210	20231214	-27.33	1352	20240909	18.79	2055	-21.85	20240111	1352	18.79	20240909	2090	-23.16	20231220	1352	18.79	20240909	4.71	N	090410	100	46 억		596961	N	N	0	N	00	N
58	20241219	160720	57	100.00	KOSDAQ		금속	N	N	N	N		N	1624	-1	5	-0.06	239244977	147570	67.01	1601	1656	1591	2110	1138	1625	1621.23	1.31	0	-15587	1666	1645	1629	1608	1592	1637	1600	46	485	100	1130	1	1	46084095	748	3.11	0.66	12	0.32	523.00	2473.00	2210	20231214	-26.52	1352	20240909	20.12	2055	-20.97	20240111	1352	20.12	20240909	2090	-22.30	20231219	1352	20.12	20240909	4.68	N	090410	100	46 억		604998	N	N	0	N	00	N
59	20241219	150718	57	100.00	KOSDAQ		금속	N	N	N	N		N	1620	-5	5	-0.31	229641688	141654	64.33	1601	1656	1591	2110	1138	1625	1621.15	1.31	0	-15381	1666	1645	1629	1608	1592	1637	1600	46	485	100	1130	1	1	46084095	747	3.10	0.66	12	0.31	523.00	2473.00	2210	20231214	-26.70	1352	20240909	19.82	2055	-21.17	20240111	1352	19.82	20240909	2090	-22.49	20231219	1352	19.82	20240909	4.68	N	090410	100	46 억		604998	N	N	0	N	00	N
60	20241219	140719	57	100.00	KOSDAQ		금속	N	N	N	N		N	1632	7	2	0.43	212028526	130819	59.41	1601	1656	1591	2110	1138	1625	1620.78	1.31	0	-9749	1666	1645	1629	1608	1592	1637	1600	46	485	100	1130	1	1	46084095	752	3.12	0.66	12	0.28	523.00	2473.00	2210	20231214	-26.15	1352	20240909	20.71	2055	-20.58	20240111	1352	20.71	20240909	2090	-21.91	20231219	1352	20.71	20240909	4.68	N	090410	100	46 억		604998	N	N	0	N	00	N
61	20241219	130718	57	100.00	KOSDAQ		금속	N	N	N	N		N	1613	-12	5	-0.74	141181057	87225	39.61	1601	1656	1591	2110	1138	1625	1618.58	1.31	0	-11125	1666	1645	1629	1608	1592	1637	1600	46	485	100	1130	1	1	46084095	743	3.08	0.65	12	0.19	523.00	2473.00	2210	20231214	-27.01	1352	20240909	19.30	2055	-21.51	20240111	1352	19.30	20240909	2090	-22.82	20231219	1352	19.30	20240909	4.68	N	090410	100	46 억		604998	N	N	0	N	00	N
62	20241219	120721	57	100.00	KOSDAQ		금속	N	N	N	N		N	1610	-15	5	-0.92	132693922	81962	37.22	1601	1656	1591	2110	1138	1625	1618.97	1.31	0	-8602	1666	1645	1629	1608	1592	1637	1600	46	485	100	1130	1	1	46084095	742	3.08	0.65	12	0.18	523.00	2473.00	2210	20231214	-27.15	1352	20240909	19.08	2055	-21.65	20240111	1352	19.08	20240909	2090	-22.97	20231219	1352	19.08	20240909	4.68	N	090410	100	46 억		604998	N	N	0	N	00	N
63	20241219	110718	57	100.00	KOSDAQ		금속	N	N	N	N		N	1609	-16	5	-0.98	126033793	77832	35.35	1601	1656	1591	2110	1138	1625	1619.31	1.31	0	-5907	1666	1645	1629	1608	1592	1637	1600	46	485	100	1130	1	1	46084095	741	3.08	0.65	12	0.17	523.00	2473.00	2210	20231214	-27.19	1352	20240909	19.01	2055	-21.70	20240111	1352	19.01	20240909	2090	-23.01	20231219	1352	19.01	20240909	4.68	N	090410	100	46 억		604998	N	N	0	N	00	N
64	20241219	100710	57	100.00	KOSDAQ		금속	N	N	N	N		N	1616	-9	5	-0.55	102622116	63321	28.76	1601	1656	1591	2110	1138	1625	1620.66	1.31	0	2922	1666	1645	1629	1608	1592	1637	1600	46	485	100	1130	1	1	46084095	745	3.09	0.65	12	0.14	523.00	2473.00	2210	20231214	-26.88	1352	20240909	19.53	2055	-21.36	20240111	1352	19.53	20240909	2090	-22.68	20231219	1352	19.53	20240909	4.68	N	090410	100	46 억		604998	N	N	0	N	00	N
65	20241219	090720	57	100.00	KOSDAQ		금속	N	N	N	N		N	1619	-6	5	-0.37	13005156	8138	3.70	1601	1620	1591	2110	1138	1625	1598.08	1.31	0	-876	1666	1645	1629	1608	1592	1637	1600	46	485	100	1130	1	1	46084095	746	3.10	0.65	12	0.02	523.00	2473.00	2210	20231214	-26.74	1352	20240909	19.75	2055	-21.22	20240111	1352	19.75	20240909	2090	-22.54	20231219	1352	19.75	20240909	4.68	N	090410	100	46 억		604998	N	N	0	N	00	N
66	20241218	160715	57	100.00	KOSDAQ		금속	N	N	N	N		N	1625	-19	5	-1.16	357227307	220195	76.95	1644	1650	1613	2135	1151	1644	1622.31	1.24	0	35651	1737	1690	1663	1616	1589	1677	1603	46	491	100	1150	1	1	46084095	749	3.11	0.66	12	0.48	523.00	2473.00	2210	20231214	-26.47	1352	20240909	20.19	2055	-20.92	20240111	1352	20.19	20240909	2115	-23.17	20231218	1352	20.19	20240909	4.51	N	090410	100	46 억		569447	N	N	0	N	00	N
67	20241218	150719	57	100.00	KOSDAQ		금속	N	N	N	N		N	1621	-23	5	-1.40	338655054	208770	72.96	1644	1650	1613	2135	1151	1644	1622.14	1.24	0	36557	1737	1690	1663	1616	1589	1677	1603	46	491	100	1150	1	1	46084095	747	3.10	0.66	12	0.45	523.00	2473.00	2210	20231214	-26.65	1352	20240909	19.90	2055	-21.12	20240111	1352	19.90	20240909	2115	-23.36	20231218	1352	19.90	20240909	4.51	N	090410	100	46 억		569447	N	N	0	N	00	N
68	20241218	140717	57	100.00	KOSDAQ		금속	N	N	N	N		N	1633	-11	5	-0.67	318404789	196306	68.60	1644	1650	1613	2135	1151	1644	1621.98	1.24	0	36706	1737	1690	1663	1616	1589	1677	1603	46	491	100	1150	1	1	46084095	753	3.12	0.66	12	0.43	523.00	2473.00	2210	20231214	-26.11	1352	20240909	20.78	2055	-20.54	20240111	1352	20.78	20240909	2115	-22.79	20231218	1352	20.78	20240909	4.51	N	090410	100	46 억		569447	N	N	0	N	00	N
69	20241218	130719	57	100.00	KOSDAQ		금속	N	N	N	N		N	1616	-28	5	-1.70	278741704	171799	60.04	1644	1650	1614	2135	1151	1644	1622.49	1.24	0	27977	1737	1690	1663	1616	1589	1677	1603	46	491	100	1150	1	1	46084095	745	3.09	0.65	12	0.37	523.00	2473.00	2210	20231214	-26.88	1352	20240909	19.53	2055	-21.36	20240111	1352	19.53	20240909	2115	-23.59	20231218	1352	19.53	20240909	4.51	N	090410	100	46 억		569447	N	N	0	N	00	N
70	20241218	120709	57	100.00	KOSDAQ		금속	N	N	N	N		N	1620	-24	5	-1.46	235170201	144900	50.64	1644	1650	1616	2135	1151	1644	1622.98	1.24	0	26782	1737	1690	1663	1616	1589	1677	1603	46	491	100	1150	1	1	46084095	747	3.10	0.66	12	0.31	523.00	2473.00	2210	20231214	-26.70	1352	20240909	19.82	2055	-21.17	20240111	1352	19.82	20240909	2115	-23.40	20231218	1352	19.82	20240909	4.51	N	090410	100	46 억		569447	N	N	0	N	00	N
71	20241218	110717	57	100.00	KOSDAQ		금속	N	N	N	N		N	1624	-20	5	-1.22	170526278	104977	36.68	1644	1650	1616	2135	1151	1644	1624.42	1.24	0	20136	1737	1690	1663	1616	1589	1677	1603	46	491	100	1150	1	1	46084095	748	3.11	0.66	12	0.23	523.00	2473.00	2210	20231214	-26.52	1352	20240909	20.12	2055	-20.97	20240111	1352	20.12	20240909	2115	-23.22	20231218	1352	20.12	20240909	4.51	N	090410	100	46 억		569447	N	N	0	N	00	N
72	20241218	100718	57	100.00	KOSDAQ		금속	N	N	N	N		N	1622	-22	5	-1.34	154283134	94991	33.19	1644	1650	1616	2135	1151	1644	1624.19	1.24	0	17357	1737	1690	1663	1616	1589	1677	1603	46	491	100	1150	1	1	46084095	747	3.10	0.66	12	0.21	523.00	2473.00	2210	20231214	-26.61	1352	20240909	19.97	2055	-21.07	20240111	1352	19.97	20240909	2115	-23.31	20231218	1352	19.97	20240909	4.51	N	090410	100	46 억		569447	N	N	0	N	00	N
73	20241218	090720	57	100.00	KOSDAQ		금속	N	N	N	N		N	1650	6	2	0.36	8977032	5492	1.92	1644	1650	1621	2135	1151	1644	1634.57	1.24	0	120	1737	1690	1663	1616	1589	1677	1603	46	491	100	1150	1	1	46084095	760	3.15	0.67	12	0.01	523.00	2473.00	2210	20231214	-25.34	1352	20240909	22.04	2055	-19.71	20240111	1352	22.04	20240909	2115	-21.99	20231218	1352	22.04	20240909	4.51	N	090410	100	46 억		569447	N	N	0	N	00	N
74	20241217	160714	57	100.00	KOSDAQ		금속	N	N	N	N		N	1644	-44	5	-2.61	474185709	285482	78.79	1705	1710	1636	2190	1182	1688	1661.01	1.25	0	-8833	1762	1725	1692	1655	1622	1743	1673	46	502	100	1180	1	1	46084095	758	3.14	0.66	12	0.62	523.00	2473.00	2210	20231214	-25.61	1352	20240909	21.60	2055	-20.00	20240111	1352	21.60	20240909	2115	-22.27	20231218	1352	21.60	20240909	4.61	N	090410	100	46 억		578280	N	N	0	N	00	N
75	20241217	150716	57	100.00	KOSDAQ		금속	N	N	N	N		N	1656	-32	5	-1.90	430053752	258602	71.37	1705	1710	1638	2190	1182	1688	1662.99	1.25	0	1850	1762	1725	1692	1655	1622	1743	1673	46	502	100	1180	1	1	46084095	763	3.17	0.67	12	0.56	523.00	2473.00	2210	20231214	-25.07	1352	20240909	22.49	2055	-19.42	20240111	1352	22.49	20240909	2115	-21.70	20231218	1352	22.49	20240909	4.61	N	090410	100	46 억		578280	N	N	0	N	00	N
76	20241217	140713	57	100.00	KOSDAQ		금속	N	N	N	N		N	1647	-41	5	-2.43	373211953	224019	61.83	1705	1710	1645	2190	1182	1688	1665.98	1.25	0	7104	1762	1725	1692	1655	1622	1743	1673	46	502	100	1180	1	1	46084095	759	3.15	0.67	12	0.49	523.00	2473.00	2210	20231214	-25.48	1352	20240909	21.82	2055	-19.85	20240111	1352	21.82	20240909	2115	-22.13	20231218	1352	21.82	20240909	4.61	N	090410	100	46 억		578280	N	N	0	N	00	N
77	20241217	130705	57	100.00	KOSDAQ		금속	N	N	N	N		N	1654	-34	5	-2.01	316348073	189577	52.32	1705	1710	1653	2190	1182	1688	1668.70	1.25	0	5148	1762	1725	1692	1655	1622	1743	1673	46	502	100	1180	1	1	46084095	762	3.16	0.67	12	0.41	523.00	2473.00	2210	20231214	-25.16	1352	20240909	22.34	2055	-19.51	20240111	1352	22.34	20240909	2115	-21.80	20231218	1352	22.34	20240909	4.61	N	090410	100	46 억		578280	N	N	0	N	00	N
78	20241217	120700	57	100.00	KOSDAQ		금속	N	N	N	N		N	1672	-16	5	-0.95	292339071	175094	48.32	1705	1710	1653	2190	1182	1688	1669.61	1.25	0	8018	1762	1725	1692	1655	1622	1743	1673	46	502	100	1180	1	1	46084095	771	3.20	0.68	12	0.38	523.00	2473.00	2210	20231214	-24.34	1352	20240909	23.67	2055	-18.64	20240111	1352	23.67	20240909	2115	-20.95	20231218	1352	23.67	20240909	4.61	N	090410	100	46 억		578280	N	N	0	N	00	N
79	20241217	110703	57	100.00	KOSDAQ		금속	N	N	N	N		N	1660	-28	5	-1.66	269174419	161143	44.47	1705	1710	1653	2190	1182	1688	1670.41	1.25	0	8844	1762	1725	1692	1655	1622	1743	1673	46	502	100	1180	1	1	46084095	765	3.17	0.67	12	0.35	523.00	2473.00	2210	20231214	-24.89	1352	20240909	22.78	2055	-19.22	20240111	1352	22.78	20240909	2115	-21.51	20231218	1352	22.78	20240909	4.61	N	090410	100	46 억		578280	N	N	0	N	00	N
80	20241217	100707	57	100.00	KOSDAQ		금속	N	N	N	N		N	1665	-23	5	-1.36	211845650	126636	34.95	1705	1710	1658	2190	1182	1688	1672.87	1.25	0	14168	1762	1725	1692	1655	1622	1743	1673	46	502	100	1180	1	1	46084095	767	3.18	0.67	12	0.27	523.00	2473.00	2210	20231214	-24.66	1352	20240909	23.15	2055	-18.98	20240111	1352	23.15	20240909	2115	-21.28	20231218	1352	23.15	20240909	4.61	N	090410	100	46 억		578280	N	N	0	N	00	N
81	20241217	090715	57	100.00	KOSDAQ		금속	N	N	N	N		N	1696	8	2	0.47	14351343	8441	2.33	1705	1710	1693	2190	1182	1688	1700.19	1.25	0	-4872	1762	1725	1692	1655	1622	1743	1673	46	502	100	1180	1	1	46084095	782	3.24	0.69	12	0.02	523.00	2473.00	2210	20231214	-23.26	1352	20240909	25.44	2055	-17.47	20240111	1352	25.44	20240909	2115	-19.81	20231218	1352	25.44	20240909	4.61	N	090410	100	46 억		578280	N	N	0	N	00	N
82	20241216	160707	57	100.00	KOSDAQ		금속	N	N	N	N		N	1688	28	2	1.69	610822083	360184	85.09	1662	1729	1659	2155	1162	1660	1695.86	1.27	0	-7486	1732	1696	1675	1639	1618	1685	1628	46	495	100	1160	1	1	46084095	778	3.23	0.68	12	0.78	523.00	2473.00	2210	20231214	-23.62	1352	20240909	24.85	2055	-17.86	20240111	1352	24.85	20240909	2115	-20.19	20231218	1352	24.85	20240909	4.31	N	090410	100	46 억		585766	N	N	0	N	00	N
83	20241216	150715	57	100.00	KOSDAQ		금속	N	N	N	N		N	1696	36	2	2.17	579034341	341377	80.65	1662	1729	1659	2155	1162	1660	1696.17	1.27	0	-9196	1732	1696	1675	1639	1618	1685	1628	46	495	100	1160	1	1	46084095	782	3.24	0.69	12	0.74	523.00	2473.00	2210	20231214	-23.26	1352	20240909	25.44	2055	-17.47	20240111	1352	25.44	20240909	2115	-19.81	20231218	1352	25.44	20240909	4.31	N	090410	100	46 억		585766	N	N	0	N	00	N
84	20241216	140715	57	100.00	KOSDAQ		금속	N	N	N	N		N	1694	34	2	2.05	528248493	311366	73.56	1662	1729	1659	2155	1162	1660	1696.55	1.27	0	-6365	1732	1696	1675	1639	1618	1685	1628	46	495	100	1160	1	1	46084095	781	3.24	0.68	12	0.68	523.00	2473.00	2210	20231214	-23.35	1352	20240909	25.30	2055	-17.57	20240111	1352	25.30	20240909	2115	-19.91	20231218	1352	25.30	20240909	4.31	N	090410	100	46 억		585766	N	N	0	N	00	N
85	20241216	130716	57	100.00	KOSDAQ		금속	N	N	N	N		N	1683	23	2	1.39	511377005	301389	71.20	1662	1729	1659	2155	1162	1660	1696.73	1.27	0	-6300	1732	1696	1675	1639	1618	1685	1628	46	495	100	1160	1	1	46084095	776	3.22	0.68	12	0.65	523.00	2473.00	2210	20231214	-23.85	1352	20240909	24.48	2055	-18.10	20240111	1352	24.48	20240909	2115	-20.43	20231218	1352	24.48	20240909	4.31	N	090410	100	46 억		585766	N	N	0	N	00	N
86	20241216	120715	57	100.00	KOSDAQ		금속	N	N	N	N		N	1708	48	2	2.89	426398896	251294	59.36	1662	1729	1659	2155	1162	1660	1696.81	1.27	0	192	1732	1696	1675	1639	1618	1685	1628	46	495	100	1160	1	1	46084095	787	3.27	0.69	12	0.55	523.00	2473.00	2210	20231214	-22.71	1352	20240909	26.33	2055	-16.89	20240111	1352	26.33	20240909	2115	-19.24	20231218	1352	26.33	20240909	4.31	N	090410	100	46 억		585766	N	N	0	N	00	N
87	20241216	110714	57	100.00	KOSDAQ		금속	N	N	N	N		N	1713	53	2	3.19	403368231	237822	56.18	1662	1729	1659	2155	1162	1660	1696.09	1.27	0	-4955	1732	1696	1675	1639	1618	1685	1628	46	495	100	1160	1	1	46084095	789	3.28	0.69	12	0.52	523.00	2473.00	2210	20231214	-22.49	1352	20240909	26.70	2055	-16.64	20240111	1352	26.70	20240909	2115	-19.01	20231218	1352	26.70	20240909	4.31	N	090410	100	46 억		585766	N	N	0	N	00	N
88	20241216	100715	57	100.00	KOSDAQ		금속	N	N	N	N		N	1698	38	2	2.29	233141821	138421	32.70	1662	1717	1659	2155	1162	1660	1684.30	1.27	0	-46250	1732	1696	1675	1639	1618	1685	1628	46	495	100	1160	1	1	46084095	783	3.25	0.69	12	0.30	523.00	2473.00	2210	20231214	-23.17	1352	20240909	25.59	2055	-17.37	20240111	1352	25.59	20240909	2115	-19.72	20231218	1352	25.59	20240909	4.31	N	090410	100	46 억		585766	N	N	0	N	00	N
89	20241216	090716	57	100.00	KOSDAQ		금속	N	N	N	N		N	1680	20	2	1.20	31135120	18713	4.42	1662	1680	1659	2155	1162	1660	1663.82	1.27	0	-1058	1732	1696	1675	1639	1618	1685	1628	46	495	100	1160	1	1	46084095	774	3.21	0.68	12	0.04	523.00	2473.00	2210	20231214	-23.98	1352	20240909	24.26	2055	-18.25	20240111	1352	24.26	20240909	2115	-20.57	20231218	1352	24.26	20240909	4.31	N	090410	100	46 억		585766	N	N	0	N	00	N
90	20241213	160708	57	100.00	KOSDAQ		금속	N	N	N	N		N	1660	-34	5	-2.01	679973141	406147	56.69	1700	1711	1654	2200	1186	1694	1674.22	1.29	0	-8811	1783	1738	1708	1663	1633	1723	1648	46	506	100	1180	1	1	46084095	765	3.17	0.67	12	0.88	523.00	2473.00	2210	20231214	-24.89	1352	20240909	22.78	2055	-19.22	20240111	1352	22.78	20240909	2210	-24.89	20231214	1352	22.78	20240909	4.17	N	090410	100	46 억		594577	N	N	0	N	00	N
91	20241213	150713	57	100.00	KOSDAQ		금속	N	N	N	N		N	1670	-24	5	-1.42	609588468	363726	50.76	1700	1711	1657	2200	1186	1694	1675.96	1.29	0	-12547	1783	1738	1708	1663	1633	1723	1648	46	506	100	1180	1	1	46084095	770	3.19	0.68	12	0.79	523.00	2473.00	2210	20231214	-24.43	1352	20240909	23.52	2055	-18.73	20240111	1352	23.52	20240909	2210	-24.43	20231214	1352	23.52	20240909	4.17	N	090410	100	46 억		594577	N	N	0	N	00	N
92	20241213	140714	57	100.00	KOSDAQ		금속	N	N	N	N		N	1675	-19	5	-1.12	557299960	332429	46.40	1700	1711	1657	2200	1186	1694	1676.45	1.29	0	-8119	1783	1738	1708	1663	1633	1723	1648	46	506	100	1180	1	1	46084095	772	3.20	0.68	12	0.72	523.00	2473.00	2210	20231214	-24.21	1352	20240909	23.89	2055	-18.49	20240111	1352	23.89	20240909	2210	-24.21	20231214	1352	23.89	20240909	4.17	N	090410	100	46 억		594577	N	N	0	N	00	N
93	20241213	130714	57	100.00	KOSDAQ		금속	N	N	N	N		N	1666	-28	5	-1.65	525598842	313500	43.75	1700	1711	1657	2200	1186	1694	1676.55	1.29	0	-6940	1783	1738	1708	1663	1633	1723	1648	46	506	100	1180	1	1	46084095	768	3.19	0.67	12	0.68	523.00	2473.00	2210	20231214	-24.62	1352	20240909	23.22	2055	-18.93	20240111	1352	23.22	20240909	2210	-24.62	20231214	1352	23.22	20240909	4.17	N	090410	100	46 억		594577	N	N	0	N	00	N
94	20241213	120714	57	100.00	KOSDAQ		금속	N	N	N	N		N	1670	-24	5	-1.42	433001921	257853	35.99	1700	1711	1658	2200	1186	1694	1679.26	1.29	0	1467	1783	1738	1708	1663	1633	1723	1648	46	506	100	1180	1	1	46084095	770	3.19	0.68	12	0.56	523.00	2473.00	2210	20231214	-24.43	1352	20240909	23.52	2055	-18.73	20240111	1352	23.52	20240909	2210	-24.43	20231214	1352	23.52	20240909	4.17	N	090410	100	46 억		594577	N	N	0	N	00	N
95	20241213	110712	57	100.00	KOSDAQ		금속	N	N	N	N		N	1680	-14	5	-0.83	385857658	229696	32.06	1700	1711	1658	2200	1186	1694	1679.86	1.29	0	5961	1783	1738	1708	1663	1633	1723	1648	46	506	100	1180	1	1	46084095	774	3.21	0.68	12	0.50	523.00	2473.00	2210	20231214	-23.98	1352	20240909	24.26	2055	-18.25	20240111	1352	24.26	20240909	2210	-23.98	20231214	1352	24.26	20240909	4.17	N	090410	100	46 억		594577	N	N	0	N	00	N
96	20241213	100709	57	100.00	KOSDAQ		금속	N	N	N	N		N	1677	-17	5	-1.00	348385953	207371	28.94	1700	1711	1658	2200	1186	1694	1680.01	1.29	0	7216	1783	1738	1708	1663	1633	1723	1648	46	506	100	1180	1	1	46084095	773	3.21	0.68	12	0.45	523.00	2473.00	2210	20231214	-24.12	1352	20240909	24.04	2055	-18.39	20240111	1352	24.04	20240909	2210	-24.12	20231214	1352	24.04	20240909	4.17	N	090410	100	46 억		594577	N	N	0	N	00	N
97	20241213	090714	57	100.00	KOSDAQ		금속	N	N	N	N		N	1690	-4	5	-0.24	157576343	93978	13.12	1700	1711	1658	2200	1186	1694	1676.74	1.29	0	50945	1783	1738	1708	1663	1633	1723	1648	46	506	100	1180	1	1	46084095	779	3.23	0.68	12	0.20	523.00	2473.00	2210	20231214	-23.53	1352	20240909	25.00	2055	-17.76	20240111	1352	25.00	20240909	2210	-23.53	20231214	1352	25.00	20240909	4.17	N	090410	100	46 억		594577	N	N	0	N	00	N
98	20241212	160716	57	100.00	KOSDAQ		금속	N	N	N	N		N	1694	-76	5	-4.29	1215796232	716021	34.46	1750	1753	1678	2300	1239	1770	1697.79	1.64	0	-167000	1873	1821	1719	1667	1565	1847	1693	46	530	100	1230	1	1	46084095	781	3.24	0.68	12	1.55	523.00	2473.00	2210	20231214	-23.35	1352	20240909	25.30	2055	-17.57	20240111	1352	25.30	20240909	2210	-23.35	20231214	1352	25.30	20240909	4.07	N	090410	100	46 억		757779	N	N	0	N	00	N
99	20241212	150709	57	100.00	KOSDAQ		금속	N	N	N	N		N	1690	-80	5	-4.52	1185270021	698001	33.60	1750	1753	1678	2300	1239	1770	1697.89	1.64	0	-154280	1873	1821	1719	1667	1565	1847	1693	46	530	100	1230	1	1	46084095	779	3.23	0.68	12	1.51	523.00	2473.00	2210	20231214	-23.53	1352	20240909	25.00	2055	-17.76	20240111	1352	25.00	20240909	2210	-23.53	20231214	1352	25.00	20240909	4.07	N	090410	100	46 억		757779	N	N	0	N	00	N
100	20241212	140708	57	100.00	KOSDAQ		금속	N	N	N	N		N	1690	-80	5	-4.52	1132660517	666739	32.09	1750	1753	1678	2300	1239	1770	1698.59	1.64	0	-135378	1873	1821	1719	1667	1565	1847	1693	46	530	100	1230	1	1	46084095	779	3.23	0.68	12	1.45	523.00	2473.00	2210	20231214	-23.53	1352	20240909	25.00	2055	-17.76	20240111	1352	25.00	20240909	2210	-23.53	20231214	1352	25.00	20240909	4.07	N	090410	100	46 억		757779	N	N	0	N	00	N
101	20241212	130705	57	100.00	KOSDAQ		금속	N	N	N	N		N	1690	-80	5	-4.52	1105712695	650763	31.32	1750	1753	1678	2300	1239	1770	1698.88	1.64	0	-126761	1873	1821	1719	1667	1565	1847	1693	46	530	100	1230	1	1	46084095	779	3.23	0.68	12	1.41	523.00	2473.00	2210	20231214	-23.53	1352	20240909	25.00	2055	-17.76	20240111	1352	25.00	20240909	2210	-23.53	20231214	1352	25.00	20240909	4.07	N	090410	100	46 억		757779	N	N	0	N	00	N
102	20241212	120653	57	100.00	KOSDAQ		금속	N	N	N	N		N	1689	-81	5	-4.58	1015256097	597030	28.74	1750	1753	1680	2300	1239	1770	1700.28	1.64	0	-138633	1873	1821	1719	1667	1565	1847	1693	46	530	100	1230	1	1	46084095	778	3.23	0.68	12	1.30	523.00	2473.00	2210	20231214	-23.57	1352	20240909	24.93	2055	-17.81	20240111	1352	24.93	20240909	2210	-23.57	20231214	1352	24.93	20240909	4.07	N	090410	100	46 억		757779	N	N	0	N	00	N
103	20241212	110705	57	100.00	KOSDAQ		금속	N	N	N	N		N	1695	-75	5	-4.24	841644790	494136	23.78	1750	1753	1681	2300	1239	1770	1702.99	1.64	0	-121005	1873	1821	1719	1667	1565	1847	1693	46	530	100	1230	1	1	46084095	781	3.24	0.69	12	1.07	523.00	2473.00	2210	20231214	-23.30	1352	20240909	25.37	2055	-17.52	20240111	1352	25.37	20240909	2210	-23.30	20231214	1352	25.37	20240909	4.07	N	090410	100	46 억		757779	N	N	0	N	00	N
104	20241212	100703	57	100.00	KOSDAQ		금속	N	N	N	N		N	1689	-81	5	-4.58	634386535	371889	17.90	1750	1753	1681	2300	1239	1770	1705.50	1.64	0	-109447	1873	1821	1719	1667	1565	1847	1693	46	530	100	1230	1	1	46084095	778	3.23	0.68	12	0.81	523.00	2473.00	2210	20231214	-23.57	1352	20240909	24.93	2055	-17.81	20240111	1352	24.93	20240909	2210	-23.57	20231214	1352	24.93	20240909	4.07	N	090410	100	46 억		757779	N	N	0	N	00	N
105	20241212	090709	57	100.00	KOSDAQ		금속	N	N	N	N		N	1720	-50	5	-2.82	152843635	88747	4.27	1750	1753	1700	2300	1239	1770	1721.14	1.64	0	-27589	1873	1821	1719	1667	1565	1847	1693	46	530	100	1230	1	1	46084095	793	3.29	0.70	12	0.19	523.00	2473.00	2210	20231214	-22.17	1352	20240909	27.22	2055	-16.30	20240111	1352	27.22	20240909	2210	-22.17	20231214	1352	27.22	20240909	4.07	N	090410	100	46 억		757779	N	N	0	N	00	N
106	20241211	160702	57	100.00	KOSDAQ		금속	N	N	N	N		N	1770	155	2	9.60	3517934884	2048613	113.67	1660	1771	1617	2095	1131	1615	1716.91	1.21	0	216746	1875	1745	1579	1449	1283	1810	1514	46	480	100	1130	1	1	46084095	816	3.38	0.72	12	4.45	523.00	2473.00	2210	20231214	-19.91	1352	20240909	30.92	2055	-13.87	20240111	1352	30.92	20240909	2210	-19.91	20231214	1352	30.92	20240909	4.18	N	090410	100	46 억		555909	N	N	0	N	00	N
107	20241211	150557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1768	153	2	9.47	3217566636	1878222	104.22	1660	1771	1617	2095	1131	1615	1713.09	1.21	0	198848	1875	1745	1579	1449	1283	1810	1514	46	480	100	1130	1	1	46084095	815	3.38	0.71	12	4.08	523.00	2473.00	2210	20231214	-20.00	1352	20240909	30.77	2055	-13.97	20240111	1352	30.77	20240909	2210	-20.00	20231214	1352	30.77	20240909	4.18	N	090410	100	46 억		555909	N	N	0	N	00	N
108	20241211	140708	57	100.00	KOSDAQ		금속	N	N	N	N		N	1721	106	2	6.56	2543312145	1492055	82.79	1660	1750	1617	2095	1131	1615	1704.57	1.21	0	109575	1875	1745	1579	1449	1283	1810	1514	46	480	100	1130	1	1	46084095	793	3.29	0.70	12	3.24	523.00	2473.00	2210	20231214	-22.13	1352	20240909	27.29	2055	-16.25	20240111	1352	27.29	20240909	2210	-22.13	20231214	1352	27.29	20240909	4.18	N	090410	100	46 억		555909	N	N	0	N	00	N
109	20241211	130710	57	100.00	KOSDAQ		금속	N	N	N	N		N	1730	115	2	7.12	2360584826	1386106	76.91	1660	1750	1617	2095	1131	1615	1703.03	1.21	0	106087	1875	1745	1579	1449	1283	1810	1514	46	480	100	1130	1	1	46084095	797	3.31	0.70	12	3.01	523.00	2473.00	2210	20231214	-21.72	1352	20240909	27.96	2055	-15.82	20240111	1352	27.96	20240909	2210	-21.72	20231214	1352	27.96	20240909	4.18	N	090410	100	46 억		555909	N	N	0	N	00	N
110	20241211	120711	57	100.00	KOSDAQ		금속	N	N	N	N		N	1701	86	2	5.33	1787546702	1053719	58.47	1660	1750	1617	2095	1131	1615	1696.42	1.21	0	55240	1875	1745	1579	1449	1283	1810	1514	46	480	100	1130	1	1	46084095	784	3.25	0.69	12	2.29	523.00	2473.00	2210	20231214	-23.03	1352	20240909	25.81	2055	-17.23	20240111	1352	25.81	20240909	2210	-23.03	20231214	1352	25.81	20240909	4.18	N	090410	100	46 억		555909	N	N	0	N	00	N
111	20241211	110707	57	100.00	KOSDAQ		금속	N	N	N	N		N	1684	69	2	4.27	1630333689	960942	53.32	1660	1750	1617	2095	1131	1615	1696.60	1.21	0	37572	1875	1745	1579	1449	1283	1810	1514	46	480	100	1130	1	1	46084095	776	3.22	0.68	12	2.09	523.00	2473.00	2210	20231214	-23.80	1352	20240909	24.56	2055	-18.05	20240111	1352	24.56	20240909	2210	-23.80	20231214	1352	24.56	20240909	4.18	N	090410	100	46 억		555909	N	N	0	N	00	N
112	20241211	100710	57	100.00	KOSDAQ		금속	N	N	N	N		N	1680	65	2	4.02	1388595845	818128	45.39	1660	1750	1617	2095	1131	1615	1697.28	1.21	0	43122	1875	1745	1579	1449	1283	1810	1514	46	480	100	1130	1	1	46084095	774	3.21	0.68	12	1.78	523.00	2473.00	2210	20231214	-23.98	1352	20240909	24.26	2055	-18.25	20240111	1352	24.26	20240909	2210	-23.98	20231214	1352	24.26	20240909	4.18	N	090410	100	46 억		555909	N	N	0	N	00	N
113	20241211	090713	57	100.00	KOSDAQ		금속	N	N	N	N		N	1691	76	2	4.71	296889269	179175	9.94	1660	1691	1617	2095	1131	1615	1656.98	1.21	0	6212	1875	1745	1579	1449	1283	1810	1514	46	480	100	1130	1	1	46084095	779	3.23	0.68	12	0.39	523.00	2473.00	2210	20231214	-23.48	1352	20240909	25.07	2055	-17.71	20240111	1352	25.07	20240909	2210	-23.48	20231214	1352	25.07	20240909	4.18	N	090410	100	46 억		555909	N	N	0	N	00	N
114	20241210	160703	57	100.00	KOSDAQ		금속	N	N	N	N		N	1615	202	2	14.30	2801551049	1783833	903.02	1413	1709	1413	1836	990	1413	1570.26	0.80	0	188519	1527	1470	1430	1373	1333	1498	1401	46	423	100	980	1	1	46084095	744	3.09	0.65	12	3.87	523.00	2473.00	2210	20231214	-26.92	1352	20240909	19.45	2055	-21.41	20240111	1352	19.45	20240909	2210	-26.92	20231214	1352	19.45	20240909	4.25	N	090410	100	46 억		367241	N	N	0	N	00	N
115	20241210	150704	57	100.00	KOSDAQ		금속	N	N	N	N		N	1599	186	2	13.16	2637323407	1681840	851.39	1413	1709	1413	1836	990	1413	1568.12	0.80	0	195346	1527	1470	1430	1373	1333	1498	1401	46	423	100	980	1	1	46084095	737	3.06	0.65	12	3.65	523.00	2473.00	2210	20231214	-27.65	1352	20240909	18.27	2055	-22.19	20240111	1352	18.27	20240909	2210	-27.65	20231214	1352	18.27	20240909	4.25	N	090410	100	46 억		367241	N	N	0	N	00	N
116	20241210	140705	57	100.00	KOSDAQ		금속	N	N	N	N		N	1546	133	2	9.41	1841626909	1165772	590.14	1413	1709	1413	1836	990	1413	1579.75	0.80	0	80726	1527	1470	1430	1373	1333	1498	1401	46	423	100	980	1	1	46084095	712	2.96	0.63	12	2.53	523.00	2473.00	2210	20231214	-30.05	1352	20240909	14.35	2055	-24.77	20240111	1352	14.35	20240909	2210	-30.05	20231214	1352	14.35	20240909	4.25	N	090410	100	46 억		367241	N	N	0	N	00	N
117	20241210	130703	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	137	2	9.70	561290570	369096	186.85	1413	1568	1413	1836	990	1413	1520.72	0.80	0	79461	1527	1470	1430	1373	1333	1498	1401	46	423	100	980	1	1	46084095	714	2.96	0.63	12	0.80	523.00	2473.00	2210	20231214	-29.86	1352	20240909	14.64	2055	-24.57	20240111	1352	14.64	20240909	2210	-29.86	20231214	1352	14.64	20240909	4.25	N	090410	100	46 억		367241	N	N	0	N	00	N
118	20241210	120704	57	100.00	KOSDAQ		금속	N	N	N	N		N	1554	141	2	9.98	455496152	300399	152.07	1413	1568	1413	1836	990	1413	1516.30	0.80	0	58394	1527	1470	1430	1373	1333	1498	1401	46	423	100	980	1	1	46084095	716	2.97	0.63	12	0.65	523.00	2473.00	2210	20231214	-29.68	1352	20240909	14.94	2055	-24.38	20240111	1352	14.94	20240909	2210	-29.68	20231214	1352	14.94	20240909	4.25	N	090410	100	46 억		367241	N	N	0	N	00	N
119	20241210	110703	57	100.00	KOSDAQ		금속	N	N	N	N		N	1545	132	2	9.34	282161878	188763	95.56	1413	1545	1413	1836	990	1413	1494.79	0.80	0	70529	1527	1470	1430	1373	1333	1498	1401	46	423	100	980	1	1	46084095	712	2.95	0.62	12	0.41	523.00	2473.00	2210	20231214	-30.09	1352	20240909	14.28	2055	-24.82	20240111	1352	14.28	20240909	2210	-30.09	20231214	1352	14.28	20240909	4.25	N	090410	100	46 억		367241	N	N	0	N	00	N
120	20241210	100704	57	100.00	KOSDAQ		금속	N	N	N	N		N	1520	107	2	7.57	210375066	141749	71.76	1413	1520	1413	1836	990	1413	1484.14	0.80	0	49652	1527	1470	1430	1373	1333	1498	1401	46	423	100	980	1	1	46084095	700	2.91	0.61	12	0.31	523.00	2473.00	2210	20231214	-31.22	1352	20240909	12.43	2055	-26.03	20240111	1352	12.43	20240909	2210	-31.22	20231214	1352	12.43	20240909	4.25	N	090410	100	46 억		367241	N	N	0	N	00	N
121	20241210	090708	57	100.00	KOSDAQ		금속	N	N	N	N		N	1488	75	2	5.31	62344774	42869	21.70	1413	1493	1413	1836	990	1413	1454.31	0.80	0	20886	1527	1470	1430	1373	1333	1498	1401	46	423	100	980	1	1	46084095	686	2.85	0.60	12	0.09	523.00	2473.00	2210	20231214	-32.67	1352	20240909	10.06	2055	-27.59	20240111	1352	10.06	20240909	2210	-32.67	20231214	1352	10.06	20240909	4.25	N	090410	100	46 억		367241	N	N	0	N	00	N
122	20241209	160701	57	100.00	KOSDAQ		금속	N	N	N	N		N	1413	-77	5	-5.17	265265957	184892	78.28	1411	1487	1390	1937	1043	1490	1434.92	0.82	0	-11038	1576	1533	1502	1459	1428	1517	1443	46	447	100	1040	1	1	46084095	651	2.70	0.57	12	0.40	523.00	2473.00	2210	20231214	-36.06	1352	20240909	4.51	2055	-31.24	20240111	1352	4.51	20240909	2210	-36.06	20231214	1352	4.51	20240909	4.22	N	090410	100	46 억		377444	N	N	0	N	00	N
123	20241209	150702	57	100.00	KOSDAQ		금속	N	N	N	N		N	1435	-55	5	-3.69	222213914	154543	65.43	1411	1487	1390	1937	1043	1490	1437.88	0.82	0	-4389	1576	1533	1502	1459	1428	1517	1443	46	447	100	1040	1	1	46084095	661	2.74	0.58	12	0.34	523.00	2473.00	2210	20231214	-35.07	1352	20240909	6.14	2055	-30.17	20240111	1352	6.14	20240909	2210	-35.07	20231214	1352	6.14	20240909	4.22	N	090410	100	46 억		377444	N	N	0	N	00	N
124	20241209	140703	57	100.00	KOSDAQ		금속	N	N	N	N		N	1442	-48	5	-3.22	171606005	119206	50.47	1411	1487	1390	1937	1043	1490	1439.58	0.82	0	4604	1576	1533	1502	1459	1428	1517	1443	46	447	100	1040	1	1	46084095	665	2.76	0.58	12	0.26	523.00	2473.00	2210	20231214	-34.75	1352	20240909	6.66	2055	-29.83	20240111	1352	6.66	20240909	2210	-34.75	20231214	1352	6.66	20240909	4.22	N	090410	100	46 억		377444	N	N	0	N	00	N
125	20241209	130705	57	100.00	KOSDAQ		금속	N	N	N	N		N	1435	-55	5	-3.69	161950835	112480	47.62	1411	1487	1390	1937	1043	1490	1439.82	0.82	0	5341	1576	1533	1502	1459	1428	1517	1443	46	447	100	1040	1	1	46084095	661	2.74	0.58	12	0.24	523.00	2473.00	2210	20231214	-35.07	1352	20240909	6.14	2055	-30.17	20240111	1352	6.14	20240909	2210	-35.07	20231214	1352	6.14	20240909	4.22	N	090410	100	46 억		377444	N	N	0	N	00	N
126	20241209	120701	57	100.00	KOSDAQ		금속	N	N	N	N		N	1448	-42	5	-2.82	147715034	102573	43.43	1411	1487	1390	1937	1043	1490	1440.10	0.82	0	283	1576	1533	1502	1459	1428	1517	1443	46	447	100	1040	1	1	46084095	667	2.77	0.59	12	0.22	523.00	2473.00	2210	20231214	-34.48	1352	20240909	7.10	2055	-29.54	20240111	1352	7.10	20240909	2210	-34.48	20231214	1352	7.10	20240909	4.22	N	090410	100	46 억		377444	N	N	0	N	00	N
127	20241209	110703	57	100.00	KOSDAQ		금속	N	N	N	N		N	1440	-50	5	-3.36	112672340	78176	33.10	1411	1487	1390	1937	1043	1490	1441.27	0.82	0	-4561	1576	1533	1502	1459	1428	1517	1443	46	447	100	1040	1	1	46084095	664	2.75	0.58	12	0.17	523.00	2473.00	2210	20231214	-34.84	1352	20240909	6.51	2055	-29.93	20240111	1352	6.51	20240909	2210	-34.84	20231214	1352	6.51	20240909	4.22	N	090410	100	46 억		377444	N	N	0	N	00	N
128	20241209	100701	57	100.00	KOSDAQ		금속	N	N	N	N		N	1456	-34	5	-2.28	72477558	50370	21.33	1411	1487	1390	1937	1043	1490	1438.90	0.82	0	-7656	1576	1533	1502	1459	1428	1517	1443	46	447	100	1040	1	1	46084095	671	2.78	0.59	12	0.11	523.00	2473.00	2210	20231214	-34.12	1352	20240909	7.69	2055	-29.15	20240111	1352	7.69	20240909	2210	-34.12	20231214	1352	7.69	20240909	4.22	N	090410	100	46 억		377444	N	N	0	N	00	N
129	20241209	090658	57	100.00	KOSDAQ		금속	N	N	N	N		N	1442	-48	5	-3.22	18561520	12930	5.47	1411	1487	1390	1937	1043	1490	1435.54	0.82	0	184	1576	1533	1502	1459	1428	1517	1443	46	447	100	1040	1	1	46084095	665	2.76	0.58	12	0.03	523.00	2473.00	2210	20231214	-34.75	1352	20240909	6.66	2055	-29.83	20240111	1352	6.66	20240909	2210	-34.75	20231214	1352	6.66	20240909	4.22	N	090410	100	46 억		377444	N	N	0	N	00	N
130	20241206	160655	57	100.00	KOSDAQ		금속	N	N	N	N		N	1490	-45	5	-2.93	352101126	236183	103.04	1525	1545	1471	1995	1075	1535	1490.80	0.83	0	-3373	1599	1566	1540	1507	1481	1554	1495	46	460	100	1070	1	1	46084095	687	2.85	0.60	12	0.51	523.00	2473.00	2210	20231214	-32.58	1352	20240909	10.21	2055	-27.49	20240111	1352	10.21	20240909	2210	-32.58	20231214	1352	10.21	20240909	4.17	N	090410	100	46 억		380958	N	N	0	N	00	N
131	20241206	150658	57	100.00	KOSDAQ		금속	N	N	N	N		N	1500	-35	5	-2.28	334898129	224655	98.01	1525	1545	1471	1995	1075	1535	1490.72	0.83	0	-2355	1599	1566	1540	1507	1481	1554	1495	46	460	100	1070	1	1	46084095	691	2.87	0.61	12	0.49	523.00	2473.00	2210	20231214	-32.13	1352	20240909	10.95	2055	-27.01	20240111	1352	10.95	20240909	2210	-32.13	20231214	1352	10.95	20240909	4.17	N	090410	100	46 억		380958	N	N	0	N	00	N
132	20241206	140657	57	100.00	KOSDAQ		금속	N	N	N	N		N	1489	-46	5	-3.00	322476186	216366	94.39	1525	1545	1471	1995	1075	1535	1490.42	0.83	0	-3498	1599	1566	1540	1507	1481	1554	1495	46	460	100	1070	1	1	46084095	686	2.85	0.60	12	0.47	523.00	2473.00	2210	20231214	-32.62	1352	20240909	10.13	2055	-27.54	20240111	1352	10.13	20240909	2210	-32.62	20231214	1352	10.13	20240909	4.17	N	090410	100	46 억		380958	N	N	0	N	00	N
133	20241206	130657	57	100.00	KOSDAQ		금속	N	N	N	N		N	1499	-36	5	-2.35	275985612	185136	80.77	1525	1545	1471	1995	1075	1535	1490.72	0.83	0	-9265	1599	1566	1540	1507	1481	1554	1495	46	460	100	1070	1	1	46084095	691	2.87	0.61	12	0.40	523.00	2473.00	2210	20231214	-32.17	1352	20240909	10.87	2055	-27.06	20240111	1352	10.87	20240909	2210	-32.17	20231214	1352	10.87	20240909	4.17	N	090410	100	46 억		380958	N	N	0	N	00	N
134	20241206	120654	57	100.00	KOSDAQ		금속	N	N	N	N		N	1532	-3	5	-0.20	262464143	176186	76.86	1525	1545	1471	1995	1075	1535	1489.70	0.83	0	-2055	1599	1566	1540	1507	1481	1554	1495	46	460	100	1070	1	1	46084095	706	2.93	0.62	12	0.38	523.00	2473.00	2210	20231214	-30.68	1352	20240909	13.31	2055	-25.45	20240111	1352	13.31	20240909	2210	-30.68	20231214	1352	13.31	20240909	4.17	N	090410	100	46 억		380958	N	N	0	N	00	N
135	20241206	110655	57	100.00	KOSDAQ		금속	N	N	N	N		N	1491	-44	5	-2.87	197739156	132817	57.94	1525	1545	1471	1995	1075	1535	1488.81	0.83	0	-21853	1599	1566	1540	1507	1481	1554	1495	46	460	100	1070	1	1	46084095	687	2.85	0.60	12	0.29	523.00	2473.00	2210	20231214	-32.53	1352	20240909	10.28	2055	-27.45	20240111	1352	10.28	20240909	2210	-32.53	20231214	1352	10.28	20240909	4.17	N	090410	100	46 억		380958	N	N	0	N	00	N
136	20241206	100652	57	100.00	KOSDAQ		금속	N	N	N	N		N	1482	-53	5	-3.45	105821967	70991	30.97	1525	1545	1471	1995	1075	1535	1490.64	0.83	0	-11338	1599	1566	1540	1507	1481	1554	1495	46	460	100	1070	1	1	46084095	683	2.83	0.60	12	0.15	523.00	2473.00	2210	20231214	-32.94	1352	20240909	9.62	2055	-27.88	20240111	1352	9.62	20240909	2210	-32.94	20231214	1352	9.62	20240909	4.17	N	090410	100	46 억		380958	N	N	0	N	00	N
137	20241206	090657	57	100.00	KOSDAQ		금속	N	N	N	N		N	1535	0	3	0.00	260027	170	0.07	1525	1545	1521	1995	1075	1535	1529.57	0.83	0	38	1599	1566	1540	1507	1481	1554	1495	46	460	100	1070	1	1	46084095	707	2.93	0.62	12	0.00	523.00	2473.00	2210	20231214	-30.54	1352	20240909	13.54	2055	-25.30	20240111	1352	13.54	20240909	2210	-30.54	20231214	1352	13.54	20240909	4.17	N	090410	100	46 억		380958	N	N	0	N	00	N
138	20241205	160646	57	100.00	KOSDAQ		금속	N	N	N	N		N	1535	-45	5	-2.85	351960846	229215	57.91	1571	1573	1514	2050	1106	1580	1535.51	1.07	0	-115280	1646	1612	1558	1524	1470	1630	1542	46	470	100	1100	1	1	46084095	707	2.93	0.62	12	0.50	523.00	2473.00	2210	20231214	-30.54	1352	20240909	13.54	2055	-25.30	20240111	1352	13.54	20240909	2210	-30.54	20231214	1352	13.54	20240909	4.18	N	090410	100	46 억		493704	N	N	0	N	00	N
139	20241205	150649	57	100.00	KOSDAQ		금속	N	N	N	N		N	1518	-62	5	-3.92	336238815	218919	55.31	1571	1573	1518	2050	1106	1580	1535.91	1.07	0	-110084	1646	1612	1558	1524	1470	1630	1542	46	470	100	1100	1	1	46084095	700	2.90	0.61	12	0.48	523.00	2473.00	2210	20231214	-31.31	1352	20240909	12.28	2055	-26.13	20240111	1352	12.28	20240909	2210	-31.31	20231214	1352	12.28	20240909	4.18	N	090410	100	46 억		493704	N	N	0	N	00	N
140	20241205	140639	57	100.00	KOSDAQ		금속	N	N	N	N		N	1539	-41	5	-2.59	216274148	140567	35.51	1571	1573	1531	2050	1106	1580	1538.58	1.07	0	-64847	1646	1612	1558	1524	1470	1630	1542	46	470	100	1100	1	1	46084095	709	2.94	0.62	12	0.31	523.00	2473.00	2210	20231214	-30.36	1352	20240909	13.83	2055	-25.11	20240111	1352	13.83	20240909	2210	-30.36	20231214	1352	13.83	20240909	4.18	N	090410	100	46 억		493704	N	N	0	N	00	N
141	20241205	130646	57	100.00	KOSDAQ		금속	N	N	N	N		N	1544	-36	5	-2.28	186307904	121044	30.58	1571	1573	1531	2050	1106	1580	1539.18	1.07	0	-50539	1646	1612	1558	1524	1470	1630	1542	46	470	100	1100	1	1	46084095	712	2.95	0.62	12	0.26	523.00	2473.00	2210	20231214	-30.14	1352	20240909	14.20	2055	-24.87	20240111	1352	14.20	20240909	2210	-30.14	20231214	1352	14.20	20240909	4.18	N	090410	100	46 억		493704	N	N	0	N	00	N
142	20241205	120646	57	100.00	KOSDAQ		금속	N	N	N	N		N	1537	-43	5	-2.72	169601318	110174	27.83	1571	1573	1531	2050	1106	1580	1539.40	1.07	0	-42028	1646	1612	1558	1524	1470	1630	1542	46	470	100	1100	1	1	46084095	708	2.94	0.62	12	0.24	523.00	2473.00	2210	20231214	-30.45	1352	20240909	13.68	2055	-25.21	20240111	1352	13.68	20240909	2210	-30.45	20231214	1352	13.68	20240909	4.18	N	090410	100	46 억		493704	N	N	0	N	00	N
143	20241205	110646	57	100.00	KOSDAQ		금속	N	N	N	N		N	1536	-44	5	-2.78	156897954	101914	25.75	1571	1573	1531	2050	1106	1580	1539.51	1.07	0	-39080	1646	1612	1558	1524	1470	1630	1542	46	470	100	1100	1	1	46084095	708	2.94	0.62	12	0.22	523.00	2473.00	2210	20231214	-30.50	1352	20240909	13.61	2055	-25.26	20240111	1352	13.61	20240909	2210	-30.50	20231214	1352	13.61	20240909	4.18	N	090410	100	46 억		493704	N	N	0	N	00	N
144	20241205	100642	57	100.00	KOSDAQ		금속	N	N	N	N		N	1548	-32	5	-2.03	133090687	86411	21.83	1571	1573	1531	2050	1106	1580	1540.21	1.07	0	-27267	1646	1612	1558	1524	1470	1630	1542	46	470	100	1100	1	1	46084095	713	2.96	0.63	12	0.19	523.00	2473.00	2210	20231214	-29.95	1352	20240909	14.50	2055	-24.67	20240111	1352	14.50	20240909	2210	-29.95	20231214	1352	14.50	20240909	4.18	N	090410	100	46 억		493704	N	N	0	N	00	N
145	20241205	090647	57	100.00	KOSDAQ		금속	N	N	N	N		N	1565	-15	5	-0.95	17600996	11258	2.84	1571	1573	1551	2050	1106	1580	1563.42	1.07	0	-7826	1646	1612	1558	1524	1470	1630	1542	46	470	100	1100	1	1	46084095	721	2.99	0.63	12	0.02	523.00	2473.00	2210	20231214	-29.19	1352	20240909	15.75	2055	-23.84	20240111	1352	15.75	20240909	2210	-29.19	20231214	1352	15.75	20240909	4.18	N	090410	100	46 억		493704	N	N	0	N	00	N
146	20241204	160634	57	100.00	KOSDAQ		금속	N	N	N	N		N	1580	38	2	2.46	613742596	392403	674.28	1535	1592	1504	2000	1080	1542	1564.03	0.97	0	46798	1558	1549	1541	1532	1524	1554	1537	46	458	100	1070	1	1	46084095	728	3.02	0.64	12	0.85	523.00	2473.00	2210	20231214	-28.51	1352	20240909	16.86	2055	-23.11	20240111	1352	16.86	20240909	2210	-28.51	20231214	1352	16.86	20240909	4.21	N	090410	100	46 억		449157	N	N	0	N	00	N
147	20241204	150636	57	100.00	KOSDAQ		금속	N	N	N	N		N	1583	41	2	2.66	589943840	377352	648.42	1535	1592	1504	2000	1080	1542	1563.38	0.97	0	47772	1558	1549	1541	1532	1524	1554	1537	46	458	100	1070	1	1	46084095	730	3.03	0.64	12	0.82	523.00	2473.00	2210	20231214	-28.37	1352	20240909	17.09	2055	-22.97	20240111	1352	17.09	20240909	2210	-28.37	20231214	1352	17.09	20240909	4.21	N	090410	100	46 억		449157	N	N	0	N	00	N
148	20241204	140635	57	100.00	KOSDAQ		금속	N	N	N	N		N	1591	49	2	3.18	437443367	280854	482.60	1535	1592	1504	2000	1080	1542	1557.55	0.97	0	31272	1558	1549	1541	1532	1524	1554	1537	46	458	100	1070	1	1	46084095	733	3.04	0.64	12	0.61	523.00	2473.00	2210	20231214	-28.01	1352	20240909	17.68	2055	-22.58	20240111	1352	17.68	20240909	2210	-28.01	20231214	1352	17.68	20240909	4.21	N	090410	100	46 억		449157	N	N	0	N	00	N
149	20241204	130632	57	100.00	KOSDAQ		금속	N	N	N	N		N	1559	17	2	1.10	282137701	182414	313.45	1535	1573	1504	2000	1080	1542	1546.69	0.97	0	26785	1558	1549	1541	1532	1524	1554	1537	46	458	100	1070	1	1	46084095	718	2.98	0.63	12	0.40	523.00	2473.00	2210	20231214	-29.46	1352	20240909	15.31	2055	-24.14	20240111	1352	15.31	20240909	2210	-29.46	20231214	1352	15.31	20240909	4.21	N	090410	100	46 억		449157	N	N	0	N	00	N
150	20241204	120630	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	7	2	0.45	242970656	157322	270.33	1535	1573	1504	2000	1080	1542	1544.42	0.97	0	3677	1558	1549	1541	1532	1524	1554	1537	46	458	100	1070	1	1	46084095	714	2.96	0.63	12	0.34	523.00	2473.00	2210	20231214	-29.91	1352	20240909	14.57	2055	-24.62	20240111	1352	14.57	20240909	2210	-29.91	20231214	1352	14.57	20240909	4.21	N	090410	100	46 억		449157	N	N	0	N	00	N
151	20241204	110622	57	100.00	KOSDAQ		금속	N	N	N	N		N	1551	9	2	0.58	203586512	131825	226.52	1535	1573	1504	2000	1080	1542	1544.37	0.97	0	-2116	1558	1549	1541	1532	1524	1554	1537	46	458	100	1070	1	1	46084095	715	2.97	0.63	12	0.29	523.00	2473.00	2210	20231214	-29.82	1352	20240909	14.72	2055	-24.53	20240111	1352	14.72	20240909	2210	-29.82	20231214	1352	14.72	20240909	4.21	N	090410	100	46 억		449157	N	N	0	N	00	N
152	20241204	100626	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	7	2	0.45	128569891	83716	143.85	1535	1573	1504	2000	1080	1542	1535.79	0.97	0	15308	1558	1549	1541	1532	1524	1554	1537	46	458	100	1070	1	1	46084095	714	2.96	0.63	12	0.18	523.00	2473.00	2210	20231214	-29.91	1352	20240909	14.57	2055	-24.62	20240111	1352	14.57	20240909	2210	-29.91	20231214	1352	14.57	20240909	4.21	N	090410	100	46 억		449157	N	N	0	N	00	N
153	20241204	090635	57	100.00	KOSDAQ		금속	N	N	N	N		N	1519	-23	5	-1.49	30200451	19878	34.16	1535	1537	1504	2000	1080	1542	1519.29	0.97	0	11228	1558	1549	1541	1532	1524	1554	1537	46	458	100	1070	1	1	46084095	700	2.90	0.61	12	0.04	523.00	2473.00	2210	20231214	-31.27	1352	20240909	12.35	2055	-26.08	20240111	1352	12.35	20240909	2210	-31.27	20231214	1352	12.35	20240909	4.21	N	090410	100	46 억		449157	N	N	0	N	00	N
154	20241203	160659	57	100.00	KOSDAQ		금속	N	N	N	N		N	1542	1	2	0.06	88567432	57591	42.63	1540	1550	1533	2000	1079	1541	1537.87	1.00	0	-10567	1593	1566	1548	1521	1503	1558	1513	46	459	100	1070	1	1	46084095	711	2.95	0.62	12	0.12	523.00	2473.00	2210	20231214	-30.23	1352	20240909	14.05	2055	-24.96	20240111	1352	14.05	20240909	2210	-30.23	20231214	1352	14.05	20240909	4.27	N	090410	100	46 억		460060	N	N	0	N	00	N
155	20241203	150727	57	100.00	KOSDAQ		금속	N	N	N	N		N	1548	7	2	0.45	82914944	53928	39.91	1540	1550	1533	2000	1079	1541	1537.51	1.00	0	-11258	1593	1566	1548	1521	1503	1558	1513	46	459	100	1070	1	1	46084095	713	2.96	0.63	12	0.12	523.00	2473.00	2210	20231214	-29.95	1352	20240909	14.50	2055	-24.67	20240111	1352	14.50	20240909	2210	-29.95	20231214	1352	14.50	20240909	4.27	N	090410	100	46 억		460060	N	N	0	N	00	N
156	20241203	140714	57	100.00	KOSDAQ		금속	N	N	N	N		N	1542	1	2	0.06	78949874	51362	38.02	1540	1550	1533	2000	1079	1541	1537.13	1.00	0	-13030	1593	1566	1548	1521	1503	1558	1513	46	459	100	1070	1	1	46084095	711	2.95	0.62	12	0.11	523.00	2473.00	2210	20231214	-30.23	1352	20240909	14.05	2055	-24.96	20240111	1352	14.05	20240909	2210	-30.23	20231214	1352	14.05	20240909	4.27	N	090410	100	46 억		460060	N	N	0	N	00	N
157	20241203	130714	57	100.00	KOSDAQ		금속	N	N	N	N		N	1542	1	2	0.06	72110354	46926	34.73	1540	1550	1533	2000	1079	1541	1536.68	1.00	0	-14833	1593	1566	1548	1521	1503	1558	1513	46	459	100	1070	1	1	46084095	711	2.95	0.62	12	0.10	523.00	2473.00	2210	20231214	-30.23	1352	20240909	14.05	2055	-24.96	20240111	1352	14.05	20240909	2210	-30.23	20231214	1352	14.05	20240909	4.27	N	090410	100	46 억		460060	N	N	0	N	00	N
158	20241203	120724	57	100.00	KOSDAQ		금속	N	N	N	N		N	1541	0	3	0.00	66509797	43289	32.04	1540	1550	1533	2000	1079	1541	1536.41	1.00	0	-17578	1593	1566	1548	1521	1503	1558	1513	46	459	100	1070	1	1	46084095	710	2.95	0.62	12	0.09	523.00	2473.00	2210	20231214	-30.27	1352	20240909	13.98	2055	-25.01	20240111	1352	13.98	20240909	2210	-30.27	20231214	1352	13.98	20240909	4.27	N	090410	100	46 억		460060	N	N	0	N	00	N
159	20241203	110708	57	100.00	KOSDAQ		금속	N	N	N	N		N	1538	-3	5	-0.19	37028421	24066	17.81	1540	1550	1533	2000	1079	1541	1538.62	1.00	0	-13925	1593	1566	1548	1521	1503	1558	1513	46	459	100	1070	1	1	46084095	709	2.94	0.62	12	0.05	523.00	2473.00	2210	20231214	-30.41	1352	20240909	13.76	2055	-25.16	20240111	1352	13.76	20240909	2210	-30.41	20231214	1352	13.76	20240909	4.27	N	090410	100	46 억		460060	N	N	0	N	00	N
160	20241203	100656	57	100.00	KOSDAQ		금속	N	N	N	N		N	1542	1	2	0.06	10470133	6793	5.03	1540	1550	1537	2000	1079	1541	1541.31	1.00	0	296	1593	1566	1548	1521	1503	1558	1513	46	459	100	1070	1	1	46084095	711	2.95	0.62	12	0.01	523.00	2473.00	2210	20231214	-30.23	1352	20240909	14.05	2055	-24.96	20240111	1352	14.05	20240909	2210	-30.23	20231214	1352	14.05	20240909	4.27	N	090410	100	46 억		460060	N	N	0	N	00	N
161	20241203	090652	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	9	2	0.58	2109330	1367	1.01	1540	1550	1540	2000	1079	1541	1543.05	1.00	0	1149	1593	1566	1548	1521	1503	1558	1513	46	459	100	1070	1	1	46084095	714	2.96	0.63	12	0.00	523.00	2473.00	2210	20231214	-29.86	1352	20240909	14.64	2055	-24.57	20240111	1352	14.64	20240909	2210	-29.86	20231214	1352	14.64	20240909	4.27	N	090410	100	46 억		460060	N	N	0	N	00	N
162	20241202	160639	57	100.00	KOSDAQ		금속	N	N	N	N		N	1541	-7	5	-0.45	207206756	134809	63.72	1543	1575	1530	2010	1084	1548	1537.04	0.96	0	13242	1587	1567	1548	1528	1509	1558	1519	46	462	100	1080	1	1	46084095	710	2.95	0.62	12	0.29	523.00	2473.00	2210	20231214	-30.27	1352	20240909	13.98	2055	-25.01	20240111	1352	13.98	20240909	2210	-30.27	20231214	1352	13.98	20240909	4.35	N	090410	100	46 억		442909	N	N	0	N	00	N
163	20241202	150734	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	-8	5	-0.52	198338183	129054	61.00	1543	1575	1530	2010	1084	1548	1536.86	0.96	0	17672	1587	1567	1548	1528	1509	1558	1519	46	462	100	1080	1	1	46084095	710	2.94	0.62	12	0.28	523.00	2473.00	2210	20231214	-30.32	1352	20240909	13.91	2055	-25.06	20240111	1352	13.91	20240909	2210	-30.32	20231214	1352	13.91	20240909	4.35	N	090410	100	46 억		442909	N	N	0	N	00	N
164	20241202	140704	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	-8	5	-0.52	193559458	125945	59.53	1543	1575	1530	2010	1084	1548	1536.86	0.96	0	18092	1587	1567	1548	1528	1509	1558	1519	46	462	100	1080	1	1	46084095	710	2.94	0.62	12	0.27	523.00	2473.00	2210	20231214	-30.32	1352	20240909	13.91	2055	-25.06	20240111	1352	13.91	20240909	2210	-30.32	20231214	1352	13.91	20240909	4.35	N	090410	100	46 억		442909	N	N	0	N	00	N
165	20241202	130656	57	100.00	KOSDAQ		금속	N	N	N	N		N	1533	-15	5	-0.97	163854645	106575	50.37	1543	1575	1530	2010	1084	1548	1537.46	0.96	0	8313	1587	1567	1548	1528	1509	1558	1519	46	462	100	1080	1	1	46084095	706	2.93	0.62	12	0.23	523.00	2473.00	2210	20231214	-30.63	1352	20240909	13.39	2055	-25.40	20240111	1352	13.39	20240909	2210	-30.63	20231214	1352	13.39	20240909	4.35	N	090410	100	46 억		442909	N	N	0	N	00	N
166	20241202	120711	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	-8	5	-0.52	69946940	45389	21.45	1543	1575	1530	2010	1084	1548	1541.05	0.96	0	-6137	1587	1567	1548	1528	1509	1558	1519	46	462	100	1080	1	1	46084095	710	2.94	0.62	12	0.10	523.00	2473.00	2210	20231214	-30.32	1352	20240909	13.91	2055	-25.06	20240111	1352	13.91	20240909	2210	-30.32	20231214	1352	13.91	20240909	4.35	N	090410	100	46 억		442909	N	N	0	N	00	N
167	20241202	110633	57	100.00	KOSDAQ		금속	N	N	N	N		N	1543	-5	5	-0.32	61565001	39930	18.87	1543	1575	1530	2010	1084	1548	1541.82	0.96	0	-6568	1587	1567	1548	1528	1509	1558	1519	46	462	100	1080	1	1	46084095	711	2.95	0.62	12	0.09	523.00	2473.00	2210	20231214	-30.18	1352	20240909	14.13	2055	-24.91	20240111	1352	14.13	20240909	2210	-30.18	20231214	1352	14.13	20240909	4.35	N	090410	100	46 억		442909	N	N	0	N	00	N
168	20241202	100635	57	100.00	KOSDAQ		금속	N	N	N	N		N	1539	-9	5	-0.58	44054307	28556	13.50	1543	1575	1530	2010	1084	1548	1542.73	0.96	0	-4370	1587	1567	1548	1528	1509	1558	1519	46	462	100	1080	1	1	46084095	709	2.94	0.62	12	0.06	523.00	2473.00	2210	20231214	-30.36	1352	20240909	13.83	2055	-25.11	20240111	1352	13.83	20240909	2210	-30.36	20231214	1352	13.83	20240909	4.35	N	090410	100	46 억		442909	N	N	0	N	00	N
169	20241202	090634	57	100.00	KOSDAQ		금속	N	N	N	N		N	1546	-2	5	-0.13	2538701	1632	0.77	1543	1575	1543	2010	1084	1548	1555.62	0.96	0	296	1587	1567	1548	1528	1509	1558	1519	46	462	100	1080	1	1	46084095	712	2.96	0.63	12	0.00	523.00	2473.00	2210	20231214	-30.05	1352	20240909	14.35	2055	-24.77	20240111	1352	14.35	20240909	2210	-30.05	20231214	1352	14.35	20240909	4.35	N	090410	100	46 억		442909	N	N	0	N	00	N