KissMeData/060380/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	160616	57	100.00	KOSDAQ		금속	N	N	N	N		N	1391	-1	5	-0.07	12069000	8673	52.03	1392	1405	1383	1809	975	1392	1391.56	0.31	-124	-224	1523	1457	1409	1343	1295	1433	1319	99	417	500	970	1	1	19700000	274	6.41	0.34	12	0.04	217.00	4114.00	2880	20240605	-51.70	1200	20241209	15.92	2880	-51.70	20240605	1200	15.92	20241209	2880	-51.70	20240605	1200	15.92	20241209	0.16	N	060380	500	98 억		60534	N	N	0	N	00	N
3	20241231	150617	57	100.00	KOSDAQ		금속	N	N	N	N		N	1391	-1	5	-0.07	12069000	8673	52.03	1392	1405	1383	1809	975	1392	1391.56	0.31	-124	-224	1523	1457	1409	1343	1295	1433	1319	99	417	500	970	1	1	19700000	274	6.41	0.34	12	0.04	217.00	4114.00	2880	20240605	-51.70	1200	20241209	15.92	2880	-51.70	20240605	1200	15.92	20241209	2880	-51.70	20240605	1200	15.92	20241209	0.16	N	060380	500	98 억		60534	N	N	0	N	00	N
4	20241231	140615	57	100.00	KOSDAQ		금속	N	N	N	N		N	1391	-1	5	-0.07	12069000	8673	52.03	1392	1405	1383	1809	975	1392	1391.56	0.31	-124	-224	1523	1457	1409	1343	1295	1433	1319	99	417	500	970	1	1	19700000	274	6.41	0.34	12	0.04	217.00	4114.00	2880	20240605	-51.70	1200	20241209	15.92	2880	-51.70	20240605	1200	15.92	20241209	2880	-51.70	20240605	1200	15.92	20241209	0.16	N	060380	500	98 억		60534	N	N	0	N	00	N
5	20241231	130616	57	100.00	KOSDAQ		금속	N	N	N	N		N	1391	-1	5	-0.07	12069000	8673	52.03	1392	1405	1383	1809	975	1392	1391.56	0.31	-124	-224	1523	1457	1409	1343	1295	1433	1319	99	417	500	970	1	1	19700000	274	6.41	0.34	12	0.04	217.00	4114.00	2880	20240605	-51.70	1200	20241209	15.92	2880	-51.70	20240605	1200	15.92	20241209	2880	-51.70	20240605	1200	15.92	20241209	0.16	N	060380	500	98 억		60534	N	N	0	N	00	N
6	20241231	120616	57	100.00	KOSDAQ		금속	N	N	N	N		N	1391	-1	5	-0.07	12069000	8673	52.03	1392	1405	1383	1809	975	1392	1391.56	0.31	-124	-224	1523	1457	1409	1343	1295	1433	1319	99	417	500	970	1	1	19700000	274	6.41	0.34	12	0.04	217.00	4114.00	2880	20240605	-51.70	1200	20241209	15.92	2880	-51.70	20240605	1200	15.92	20241209	2880	-51.70	20240605	1200	15.92	20241209	0.16	N	060380	500	98 억		60534	N	N	0	N	00	N
7	20241231	110615	57	100.00	KOSDAQ		금속	N	N	N	N		N	1391	-1	5	-0.07	12069000	8673	52.03	1392	1405	1383	1809	975	1392	1391.56	0.31	-124	-224	1523	1457	1409	1343	1295	1433	1319	99	417	500	970	1	1	19700000	274	6.41	0.34	12	0.04	217.00	4114.00	2880	20240605	-51.70	1200	20241209	15.92	2880	-51.70	20240605	1200	15.92	20241209	2880	-51.70	20240605	1200	15.92	20241209	0.16	N	060380	500	98 억		60534	N	N	0	N	00	N
8	20241231	100611	57	100.00	KOSDAQ		금속	N	N	N	N		N	1391	-1	5	-0.07	12069000	8673	52.03	1392	1405	1383	1809	975	1392	1391.56	0.31	-124	-224	1523	1457	1409	1343	1295	1433	1319	99	417	500	970	1	1	19700000	274	6.41	0.34	12	0.04	217.00	4114.00	2880	20240605	-51.70	1200	20241209	15.92	2880	-51.70	20240605	1200	15.92	20241209	2880	-51.70	20240605	1200	15.92	20241209	0.16	N	060380	500	98 억		60534	N	N	0	N	00	N
9	20241231	090617	57	100.00	KOSDAQ		금속	N	N	N	N		N	1391	-1	5	-0.07	12069000	8673	52.03	1392	1405	1383	1809	975	1392	1391.56	0.31	-124	-224	1523	1457	1409	1343	1295	1433	1319	99	417	500	970	1	1	19700000	274	6.41	0.34	12	0.04	217.00	4114.00	2880	20240605	-51.70	1200	20241209	15.92	2880	-51.70	20240605	1200	15.92	20241209	2880	-51.70	20240605	1200	15.92	20241209	0.16	N	060380	500	98 억		60534	N	N	0	N	00	N
10	20241230	160613	57	100.00	KOSDAQ		금속	N	N	N	N		N	1391	-1	5	-0.07	12043962	8655	51.92	1392	1405	1383	1809	975	1392	1391.56	0.31	0	-224	1523	1457	1409	1343	1295	1433	1319	99	417	500	970	1	1	19700000	274	6.41	0.34	12	0.04	217.00	4114.00	2880	20240605	-51.70	1200	20241209	15.92	2880	-51.70	20240605	1200	15.92	20241209	2880	-51.70	20240605	1200	15.92	20241209	0.16	N	060380	500	98 억		60658	N	N	0	N	00	N
11	20241230	150617	57	100.00	KOSDAQ		금속	N	N	N	N		N	1391	-1	5	-0.07	11733769	8432	50.58	1392	1405	1383	1809	975	1392	1391.58	0.31	0	-89	1523	1457	1409	1343	1295	1433	1319	99	417	500	970	1	1	19700000	274	6.41	0.34	12	0.04	217.00	4114.00	2880	20240605	-51.70	1200	20241209	15.92	2880	-51.70	20240605	1200	15.92	20241209	2880	-51.70	20240605	1200	15.92	20241209	0.16	N	060380	500	98 억		60658	N	N	0	N	00	N
12	20241230	140615	57	100.00	KOSDAQ		금속	N	N	N	N		N	1393	1	2	0.07	9172169	6593	39.55	1392	1405	1383	1809	975	1392	1391.20	0.31	0	-82	1523	1457	1409	1343	1295	1433	1319	99	417	500	970	1	1	19700000	274	6.42	0.34	12	0.03	217.00	4114.00	2880	20240605	-51.63	1200	20241209	16.08	2880	-51.63	20240605	1200	16.08	20241209	2880	-51.63	20240605	1200	16.08	20241209	0.16	N	060380	500	98 억		60658	N	N	0	N	00	N
13	20241230	130615	57	100.00	KOSDAQ		금속	N	N	N	N		N	1392	0	3	0.00	8411621	6048	36.28	1392	1405	1383	1809	975	1392	1390.81	0.31	0	-82	1523	1457	1409	1343	1295	1433	1319	99	417	500	970	1	1	19700000	274	6.41	0.34	12	0.03	217.00	4114.00	2880	20240605	-51.67	1200	20241209	16.00	2880	-51.67	20240605	1200	16.00	20241209	2880	-51.67	20240605	1200	16.00	20241209	0.16	N	060380	500	98 억		60658	N	N	0	N	00	N
14	20241230	120612	57	100.00	KOSDAQ		금속	N	N	N	N		N	1392	0	3	0.00	8099813	5824	34.94	1392	1405	1383	1809	975	1392	1390.76	0.31	0	-82	1523	1457	1409	1343	1295	1433	1319	99	417	500	970	1	1	19700000	274	6.41	0.34	12	0.03	217.00	4114.00	2880	20240605	-51.67	1200	20241209	16.00	2880	-51.67	20240605	1200	16.00	20241209	2880	-51.67	20240605	1200	16.00	20241209	0.16	N	060380	500	98 억		60658	N	N	0	N	00	N
15	20241230	110614	57	100.00	KOSDAQ		금속	N	N	N	N		N	1388	-4	5	-0.29	5865034	4219	25.31	1392	1393	1383	1809	975	1392	1390.15	0.31	0	-93	1523	1457	1409	1343	1295	1433	1319	99	417	500	970	1	1	19700000	273	6.40	0.34	12	0.02	217.00	4114.00	2880	20240605	-51.81	1200	20241209	15.67	2880	-51.81	20240605	1200	15.67	20241209	2880	-51.81	20240605	1200	15.67	20241209	0.16	N	060380	500	98 억		60658	N	N	0	N	00	N
16	20241230	100615	57	100.00	KOSDAQ		금속	N	N	N	N		N	1390	-2	5	-0.14	1213036	876	5.26	1392	1392	1383	1809	975	1392	1384.74	0.31	0	-92	1523	1457	1409	1343	1295	1433	1319	99	417	500	970	1	1	19700000	274	6.41	0.34	12	0.00	217.00	4114.00	2880	20240605	-51.74	1200	20241209	15.83	2880	-51.74	20240605	1200	15.83	20241209	2880	-51.74	20240605	1200	15.83	20241209	0.16	N	060380	500	98 억		60658	N	N	0	N	00	N
17	20241230	090616	57	100.00	KOSDAQ		금속	N	N	N	N		N	1392	0	3	0.00	1033104	746	4.48	1392	1392	1383	1809	975	1392	1384.86	0.31	0	0	1523	1457	1409	1343	1295	1433	1319	99	417	500	970	1	1	19700000	274	6.41	0.34	12	0.00	217.00	4114.00	2880	20240605	-51.67	1200	20241209	16.00	2880	-51.67	20240605	1200	16.00	20241209	2880	-51.67	20240605	1200	16.00	20241209	0.16	N	060380	500	98 억		60658	N	N	0	N	00	N
18	20241227	160612	57	100.00	KOSDAQ		금속	N	N	N	N		N	1392	-25	5	-1.76	23372659	16651	77.31	1415	1475	1361	1842	992	1417	1403.68	0.31	0	-548	1495	1455	1435	1395	1375	1446	1386	99	425	500	990	1	1	19700000	274	6.41	0.34	12	0.08	217.00	4114.00	2880	20240605	-51.67	1200	20241209	16.00	2880	-51.67	20240605	1200	16.00	20241209	2880	-51.67	20240605	1200	16.00	20241209	0.16	N	060380	500	98 억		61151	N	N	0	N	00	N
19	20241227	150612	57	100.00	KOSDAQ		금속	N	N	N	N		N	1392	-25	5	-1.76	21601550	15379	71.41	1415	1475	1361	1842	992	1417	1404.61	0.31	0	-428	1495	1455	1435	1395	1375	1446	1386	99	425	500	990	1	1	19700000	274	6.41	0.34	12	0.08	217.00	4114.00	2880	20240605	-51.67	1200	20241209	16.00	2880	-51.67	20240605	1200	16.00	20241209	2880	-51.67	20240605	1200	16.00	20241209	0.16	N	060380	500	98 억		61151	N	N	0	N	00	N
20	20241227	140614	57	100.00	KOSDAQ		금속	N	N	N	N		N	1396	-21	5	-1.48	19532390	13892	64.50	1415	1475	1361	1842	992	1417	1406.02	0.31	0	-403	1495	1455	1435	1395	1375	1446	1386	99	425	500	990	1	1	19700000	275	6.43	0.34	12	0.07	217.00	4114.00	2880	20240605	-51.53	1200	20241209	16.33	2880	-51.53	20240605	1200	16.33	20241209	2880	-51.53	20240605	1200	16.33	20241209	0.16	N	060380	500	98 억		61151	N	N	0	N	00	N
21	20241227	130613	57	100.00	KOSDAQ		금속	N	N	N	N		N	1395	-22	5	-1.55	16827885	11947	55.47	1415	1475	1361	1842	992	1417	1408.54	0.31	0	-367	1495	1455	1435	1395	1375	1446	1386	99	425	500	990	1	1	19700000	275	6.43	0.34	12	0.06	217.00	4114.00	2880	20240605	-51.56	1200	20241209	16.25	2880	-51.56	20240605	1200	16.25	20241209	2880	-51.56	20240605	1200	16.25	20241209	0.16	N	060380	500	98 억		61151	N	N	0	N	00	N
22	20241227	120613	57	100.00	KOSDAQ		금속	N	N	N	N		N	1396	-21	5	-1.48	16769271	11905	55.28	1415	1475	1361	1842	992	1417	1408.59	0.31	0	-349	1495	1455	1435	1395	1375	1446	1386	99	425	500	990	1	1	19700000	275	6.43	0.34	12	0.06	217.00	4114.00	2880	20240605	-51.53	1200	20241209	16.33	2880	-51.53	20240605	1200	16.33	20241209	2880	-51.53	20240605	1200	16.33	20241209	0.16	N	060380	500	98 억		61151	N	N	0	N	00	N
23	20241227	110612	57	100.00	KOSDAQ		금속	N	N	N	N		N	1402	-15	5	-1.06	13289679	9409	43.69	1415	1475	1361	1842	992	1417	1412.44	0.31	0	-291	1495	1455	1435	1395	1375	1446	1386	99	425	500	990	1	1	19700000	276	6.46	0.34	12	0.05	217.00	4114.00	2880	20240605	-51.32	1200	20241209	16.83	2880	-51.32	20240605	1200	16.83	20241209	2880	-51.32	20240605	1200	16.83	20241209	0.16	N	060380	500	98 억		61151	N	N	0	N	00	N
24	20241227	100611	57	100.00	KOSDAQ		금속	N	N	N	N		N	1417	0	3	0.00	9921464	7023	32.61	1415	1475	1361	1842	992	1417	1412.71	0.31	0	-76	1495	1455	1435	1395	1375	1446	1386	99	425	500	990	1	1	19700000	279	6.53	0.34	12	0.04	217.00	4114.00	2880	20240605	-50.80	1200	20241209	18.08	2880	-50.80	20240605	1200	18.08	20241209	2880	-50.80	20240605	1200	18.08	20241209	0.16	N	060380	500	98 억		61151	N	N	0	N	00	N
25	20241227	090614	57	100.00	KOSDAQ		금속	N	N	N	N		N	1361	-56	5	-3.95	2680552	1924	8.93	1415	1415	1361	1842	992	1417	1393.22	0.31	0	-23	1495	1455	1435	1395	1375	1446	1386	99	425	500	990	1	1	19700000	268	6.27	0.33	12	0.01	217.00	4114.00	2880	20240605	-52.74	1200	20241209	13.42	2880	-52.74	20240605	1200	13.42	20241209	2880	-52.74	20240605	1200	13.42	20241209	0.16	N	060380	500	98 억		61151	N	N	0	N	00	N
26	20241226	160611	57	100.00	KOSDAQ		금속	N	N	N	N		N	1417	-11	5	-0.77	30268169	21230	235.00	1475	1475	1415	1856	1000	1428	1425.73	0.32	0	-2362	1441	1434	1423	1416	1405	1438	1420	99	428	500	990	1	1	19700000	279	6.53	0.34	12	0.11	217.00	4114.00	2880	20240605	-50.80	1200	20241209	18.08	2880	-50.80	20240605	1200	18.08	20241209	2880	-50.80	20240605	1200	18.08	20241209	0.16	N	060380	500	98 억		63413	N	N	0	N	00	N
27	20241226	150607	57	100.00	KOSDAQ		금속	N	N	N	N		N	1419	-9	5	-0.63	28013338	19639	217.39	1475	1475	1416	1856	1000	1428	1426.41	0.32	0	-2324	1441	1434	1423	1416	1405	1438	1420	99	428	500	990	1	1	19700000	280	6.54	0.34	12	0.10	217.00	4114.00	2880	20240605	-50.73	1200	20241209	18.25	2880	-50.73	20240605	1200	18.25	20241209	2880	-50.73	20240605	1200	18.25	20241209	0.16	N	060380	500	98 억		63413	N	N	0	N	00	N
28	20241226	140606	57	100.00	KOSDAQ		금속	N	N	N	N		N	1420	-8	5	-0.56	24996699	17512	193.85	1475	1475	1420	1856	1000	1428	1427.40	0.32	0	-1998	1441	1434	1423	1416	1405	1438	1420	99	428	500	990	1	1	19700000	280	6.54	0.35	12	0.09	217.00	4114.00	2880	20240605	-50.69	1200	20241209	18.33	2880	-50.69	20240605	1200	18.33	20241209	2880	-50.69	20240605	1200	18.33	20241209	0.16	N	060380	500	98 억		63413	N	N	0	N	00	N
29	20241226	130608	57	100.00	KOSDAQ		금속	N	N	N	N		N	1428	0	3	0.00	16356461	11440	126.63	1475	1475	1422	1856	1000	1428	1429.76	0.32	0	-375	1441	1434	1423	1416	1405	1438	1420	99	428	500	990	1	1	19700000	281	6.58	0.35	12	0.06	217.00	4114.00	2880	20240605	-50.42	1200	20241209	19.00	2880	-50.42	20240605	1200	19.00	20241209	2880	-50.42	20240605	1200	19.00	20241209	0.16	N	060380	500	98 억		63413	N	N	0	N	00	N
30	20241226	120604	57	100.00	KOSDAQ		금속	N	N	N	N		N	1424	-4	5	-0.28	15828101	11070	122.54	1475	1475	1422	1856	1000	1428	1429.82	0.32	0	-375	1441	1434	1423	1416	1405	1438	1420	99	428	500	990	1	1	19700000	281	6.56	0.35	12	0.06	217.00	4114.00	2880	20240605	-50.56	1200	20241209	18.67	2880	-50.56	20240605	1200	18.67	20241209	2880	-50.56	20240605	1200	18.67	20241209	0.16	N	060380	500	98 억		63413	N	N	0	N	00	N
31	20241226	110607	57	100.00	KOSDAQ		금속	N	N	N	N		N	1429	1	2	0.07	15369577	10748	118.97	1475	1475	1422	1856	1000	1428	1429.99	0.32	0	-375	1441	1434	1423	1416	1405	1438	1420	99	428	500	990	1	1	19700000	282	6.59	0.35	12	0.05	217.00	4114.00	2880	20240605	-50.38	1200	20241209	19.08	2880	-50.38	20240605	1200	19.08	20241209	2880	-50.38	20240605	1200	19.08	20241209	0.16	N	060380	500	98 억		63413	N	N	0	N	00	N
32	20241226	100607	57	100.00	KOSDAQ		금속	N	N	N	N		N	1429	1	2	0.07	3234873	2247	24.87	1475	1475	1426	1856	1000	1428	1439.64	0.32	0	108	1441	1434	1423	1416	1405	1438	1420	99	428	500	990	1	1	19700000	282	6.59	0.35	12	0.01	217.00	4114.00	2880	20240605	-50.38	1200	20241209	19.08	2880	-50.38	20240605	1200	19.08	20241209	2880	-50.38	20240605	1200	19.08	20241209	0.16	N	060380	500	98 억		63413	N	N	0	N	00	N
33	20241226	090608	57	100.00	KOSDAQ		금속	N	N	N	N		N	1431	3	2	0.21	2135615	1480	16.38	1475	1475	1431	1856	1000	1428	1442.98	0.32	0	-55	1441	1434	1423	1416	1405	1438	1420	99	428	500	990	1	1	19700000	282	6.59	0.35	12	0.01	217.00	4114.00	2880	20240605	-50.31	1200	20241209	19.25	2880	-50.31	20240605	1200	19.25	20241209	2880	-50.31	20240605	1200	19.25	20241209	0.16	N	060380	500	98 억		63413	N	N	0	N	00	N
34	20241224	160607	57	100.00	KOSDAQ		금속	N	N	N	N		N	1428	5	2	0.35	12821376	9015	69.36	1423	1430	1412	1849	997	1423	1422.23	0.32	0	-150	1443	1432	1419	1408	1395	1438	1414	99	426	500	990	1	1	19700000	281	6.58	0.35	12	0.05	217.00	4114.00	2880	20240605	-50.42	1200	20241209	19.00	2880	-50.42	20240605	1200	19.00	20241209	2880	-50.42	20240605	1200	19.00	20241209	0.16	N	060380	500	98 억		63563	N	N	0	N	00	N
35	20241224	150607	57	100.00	KOSDAQ		금속	N	N	N	N		N	1423	0	3	0.00	11212447	7887	60.68	1423	1430	1412	1849	997	1423	1421.64	0.32	0	-103	1443	1432	1419	1408	1395	1438	1414	99	426	500	990	1	1	19700000	280	6.56	0.35	12	0.04	217.00	4114.00	2880	20240605	-50.59	1200	20241209	18.58	2880	-50.59	20240605	1200	18.58	20241209	2880	-50.59	20240605	1200	18.58	20241209	0.16	N	060380	500	98 억		63563	N	N	0	N	00	N
36	20241224	140605	57	100.00	KOSDAQ		금속	N	N	N	N		N	1422	-1	5	-0.07	10770151	7576	58.29	1423	1430	1412	1849	997	1423	1421.61	0.32	0	-91	1443	1432	1419	1408	1395	1438	1414	99	426	500	990	1	1	19700000	280	6.55	0.35	12	0.04	217.00	4114.00	2880	20240605	-50.63	1200	20241209	18.50	2880	-50.63	20240605	1200	18.50	20241209	2880	-50.63	20240605	1200	18.50	20241209	0.16	N	060380	500	98 억		63563	N	N	0	N	00	N
37	20241224	130607	57	100.00	KOSDAQ		금속	N	N	N	N		N	1423	0	3	0.00	9623070	6766	52.05	1423	1430	1413	1849	997	1423	1422.27	0.32	0	-86	1443	1432	1419	1408	1395	1438	1414	99	426	500	990	1	1	19700000	280	6.56	0.35	12	0.03	217.00	4114.00	2880	20240605	-50.59	1200	20241209	18.58	2880	-50.59	20240605	1200	18.58	20241209	2880	-50.59	20240605	1200	18.58	20241209	0.16	N	060380	500	98 억		63563	N	N	0	N	00	N
38	20241224	120606	57	100.00	KOSDAQ		금속	N	N	N	N		N	1423	0	3	0.00	9236014	6494	49.96	1423	1430	1413	1849	997	1423	1422.24	0.32	0	-82	1443	1432	1419	1408	1395	1438	1414	99	426	500	990	1	1	19700000	280	6.56	0.35	12	0.03	217.00	4114.00	2880	20240605	-50.59	1200	20241209	18.58	2880	-50.59	20240605	1200	18.58	20241209	2880	-50.59	20240605	1200	18.58	20241209	0.16	N	060380	500	98 억		63563	N	N	0	N	00	N
39	20241224	110607	57	100.00	KOSDAQ		금속	N	N	N	N		N	1423	0	3	0.00	8365912	5881	45.25	1423	1430	1414	1849	997	1423	1422.53	0.32	0	-40	1443	1432	1419	1408	1395	1438	1414	99	426	500	990	1	1	19700000	280	6.56	0.35	12	0.03	217.00	4114.00	2880	20240605	-50.59	1200	20241209	18.58	2880	-50.59	20240605	1200	18.58	20241209	2880	-50.59	20240605	1200	18.58	20241209	0.16	N	060380	500	98 억		63563	N	N	0	N	00	N
40	20241224	100607	57	100.00	KOSDAQ		금속	N	N	N	N		N	1422	-1	5	-0.07	6206160	4361	33.55	1423	1430	1414	1849	997	1423	1423.10	0.32	0	-107	1443	1432	1419	1408	1395	1438	1414	99	426	500	990	1	1	19700000	280	6.55	0.35	12	0.02	217.00	4114.00	2880	20240605	-50.63	1200	20241209	18.50	2880	-50.63	20240605	1200	18.50	20241209	2880	-50.63	20240605	1200	18.50	20241209	0.16	N	060380	500	98 억		63563	N	N	0	N	00	N
41	20241224	090609	57	100.00	KOSDAQ		금속	N	N	N	N		N	1423	0	3	0.00	806899	567	4.36	1423	1424	1423	1849	997	1423	1423.10	0.32	0	-49	1443	1432	1419	1408	1395	1438	1414	99	426	500	990	1	1	19700000	280	6.56	0.35	12	0.00	217.00	4114.00	2880	20240605	-50.59	1200	20241209	18.58	2880	-50.59	20240605	1200	18.58	20241209	2880	-50.59	20240605	1200	18.58	20241209	0.16	N	060380	500	98 억		63563	N	N	0	N	00	N
42	20241223	160602	57	100.00	KOSDAQ		금속	N	N	N	N		N	1423	17	2	1.21	17897057	12658	64.89	1406	1430	1406	1827	985	1406	1413.89	0.32	0	459	1498	1451	1418	1371	1338	1475	1395	99	421	500	980	1	1	19700000	280	6.56	0.35	12	0.06	217.00	4114.00	2880	20240605	-50.59	1200	20241209	18.58	2880	-50.59	20240605	1200	18.58	20241209	2880	-50.59	20240605	1200	18.58	20241209	0.16	N	060380	500	98 억		63668	N	N	0	N	00	N
43	20241223	150605	57	100.00	KOSDAQ		금속	N	N	N	N		N	1423	17	2	1.21	17029848	12047	61.75	1406	1430	1406	1827	985	1406	1413.62	0.32	0	717	1498	1451	1418	1371	1338	1475	1395	99	421	500	980	1	1	19700000	280	6.56	0.35	12	0.06	217.00	4114.00	2880	20240605	-50.59	1200	20241209	18.58	2880	-50.59	20240605	1200	18.58	20241209	2880	-50.59	20240605	1200	18.58	20241209	0.16	N	060380	500	98 억		63668	N	N	0	N	00	N
44	20241223	140601	57	100.00	KOSDAQ		금속	N	N	N	N		N	1415	9	2	0.64	16943525	11986	61.44	1406	1430	1406	1827	985	1406	1413.61	0.32	0	717	1498	1451	1418	1371	1338	1475	1395	99	421	500	980	1	1	19700000	279	6.52	0.34	12	0.06	217.00	4114.00	2880	20240605	-50.87	1200	20241209	17.92	2880	-50.87	20240605	1200	17.92	20241209	2880	-50.87	20240605	1200	17.92	20241209	0.16	N	060380	500	98 억		63668	N	N	0	N	00	N
45	20241223	130602	57	100.00	KOSDAQ		금속	N	N	N	N		N	1427	21	2	1.49	11414929	8081	41.42	1406	1430	1406	1827	985	1406	1412.56	0.32	0	125	1498	1451	1418	1371	1338	1475	1395	99	421	500	980	1	1	19700000	281	6.58	0.35	12	0.04	217.00	4114.00	2880	20240605	-50.45	1200	20241209	18.92	2880	-50.45	20240605	1200	18.92	20241209	2880	-50.45	20240605	1200	18.92	20241209	0.16	N	060380	500	98 억		63668	N	N	0	N	00	N
46	20241223	120603	57	100.00	KOSDAQ		금속	N	N	N	N		N	1430	24	2	1.71	11156665	7899	40.49	1406	1430	1406	1827	985	1406	1412.41	0.32	0	100	1498	1451	1418	1371	1338	1475	1395	99	421	500	980	1	1	19700000	282	6.59	0.35	12	0.04	217.00	4114.00	2880	20240605	-50.35	1200	20241209	19.17	2880	-50.35	20240605	1200	19.17	20241209	2880	-50.35	20240605	1200	19.17	20241209	0.16	N	060380	500	98 억		63668	N	N	0	N	00	N
47	20241223	110602	57	100.00	KOSDAQ		금속	N	N	N	N		N	1417	11	2	0.78	9731245	6896	35.35	1406	1417	1406	1827	985	1406	1411.14	0.32	0	100	1498	1451	1418	1371	1338	1475	1395	99	421	500	980	1	1	19700000	279	6.53	0.34	12	0.04	217.00	4114.00	2880	20240605	-50.80	1200	20241209	18.08	2880	-50.80	20240605	1200	18.08	20241209	2880	-50.80	20240605	1200	18.08	20241209	0.16	N	060380	500	98 억		63668	N	N	0	N	00	N
48	20241223	100558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1410	4	2	0.28	9229674	6541	33.53	1406	1414	1406	1827	985	1406	1411.05	0.32	0	100	1498	1451	1418	1371	1338	1475	1395	99	421	500	980	1	1	19700000	278	6.50	0.34	12	0.03	217.00	4114.00	2880	20240605	-51.04	1200	20241209	17.50	2880	-51.04	20240605	1200	17.50	20241209	2880	-51.04	20240605	1200	17.50	20241209	0.16	N	060380	500	98 억		63668	N	N	0	N	00	N
49	20241223	090601	57	100.00	KOSDAQ		금속	N	N	N	N		N	1412	6	2	0.43	998459	709	3.63	1406	1414	1406	1827	985	1406	1408.26	0.32	0	-41	1498	1451	1418	1371	1338	1475	1395	99	421	500	980	1	1	19700000	278	6.51	0.34	12	0.00	217.00	4114.00	2880	20240605	-50.97	1200	20241209	17.67	2880	-50.97	20240605	1200	17.67	20241209	2880	-50.97	20240605	1200	17.67	20241209	0.16	N	060380	500	98 억		63668	N	N	0	N	00	N
50	20241220	160558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1406	16	2	1.15	27417074	19480	70.74	1385	1465	1385	1807	973	1390	1407.45	0.33	0	-721	1418	1403	1394	1379	1370	1399	1375	99	417	500	970	1	1	19700000	277	6.48	0.34	12	0.10	217.00	4114.00	2880	20240605	-51.18	1200	20241209	17.17	2880	-51.18	20240605	1200	17.17	20241209	2880	-51.18	20240605	1200	17.17	20241209	0.16	N	060380	500	98 억		64389	N	N	0	N	00	N
51	20241220	150601	57	100.00	KOSDAQ		금속	N	N	N	N		N	1394	4	2	0.29	26640992	18928	68.73	1385	1465	1385	1807	973	1390	1407.49	0.33	0	-463	1418	1403	1394	1379	1370	1399	1375	99	417	500	970	1	1	19700000	275	6.42	0.34	12	0.10	217.00	4114.00	2880	20240605	-51.60	1200	20241209	16.17	2880	-51.60	20240605	1200	16.17	20241209	2880	-51.60	20240605	1200	16.17	20241209	0.16	N	060380	500	98 억		64389	N	N	0	N	00	N
52	20241220	140600	57	100.00	KOSDAQ		금속	N	N	N	N		N	1394	4	2	0.29	21746628	15432	56.04	1385	1465	1385	1807	973	1390	1409.19	0.33	0	-645	1418	1403	1394	1379	1370	1399	1375	99	417	500	970	1	1	19700000	275	6.42	0.34	12	0.08	217.00	4114.00	2880	20240605	-51.60	1200	20241209	16.17	2880	-51.60	20240605	1200	16.17	20241209	2880	-51.60	20240605	1200	16.17	20241209	0.16	N	060380	500	98 억		64389	N	N	0	N	00	N
53	20241220	130558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1394	4	2	0.29	17434992	12339	44.81	1385	1465	1385	1807	973	1390	1413.00	0.33	0	-545	1418	1403	1394	1379	1370	1399	1375	99	417	500	970	1	1	19700000	275	6.42	0.34	12	0.06	217.00	4114.00	2880	20240605	-51.60	1200	20241209	16.17	2880	-51.60	20240605	1200	16.17	20241209	2880	-51.60	20240605	1200	16.17	20241209	0.16	N	060380	500	98 억		64389	N	N	0	N	00	N
54	20241220	120558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1412	22	2	1.58	17005859	12031	43.69	1385	1465	1385	1807	973	1390	1413.50	0.33	0	-539	1418	1403	1394	1379	1370	1399	1375	99	417	500	970	1	1	19700000	278	6.51	0.34	12	0.06	217.00	4114.00	2880	20240605	-50.97	1200	20241209	17.67	2880	-50.97	20240605	1200	17.67	20241209	2880	-50.97	20240605	1200	17.67	20241209	0.16	N	060380	500	98 억		64389	N	N	0	N	00	N
55	20241220	110559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1425	35	2	2.52	13086338	9261	33.63	1385	1465	1385	1807	973	1390	1413.06	0.33	0	-167	1418	1403	1394	1379	1370	1399	1375	99	417	500	970	1	1	19700000	281	6.57	0.35	12	0.05	217.00	4114.00	2880	20240605	-50.52	1200	20241209	18.75	2880	-50.52	20240605	1200	18.75	20241209	2880	-50.52	20240605	1200	18.75	20241209	0.16	N	060380	500	98 억		64389	N	N	0	N	00	N
56	20241220	100559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1405	15	2	1.08	3206679	2296	8.34	1385	1409	1385	1807	973	1390	1396.64	0.33	0	-43	1418	1403	1394	1379	1370	1399	1375	99	417	500	970	1	1	19700000	277	6.47	0.34	12	0.01	217.00	4114.00	2880	20240605	-51.22	1200	20241209	17.08	2880	-51.22	20240605	1200	17.08	20241209	2880	-51.22	20240605	1200	17.08	20241209	0.16	N	060380	500	98 억		64389	N	N	0	N	00	N
57	20241220	090601	57	100.00	KOSDAQ		금속	N	N	N	N		N	1390	0	3	0.00	456178	329	1.19	1385	1394	1385	1807	973	1390	1386.56	0.33	0	-24	1418	1403	1394	1379	1370	1399	1375	99	417	500	970	1	1	19700000	274	6.41	0.34	12	0.00	217.00	4114.00	2880	20240605	-51.74	1200	20241209	15.83	2880	-51.74	20240605	1200	15.83	20241209	2880	-51.74	20240605	1200	15.83	20241209	0.16	N	060380	500	98 억		64389	N	N	0	N	00	N
58	20241219	160558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1390	-6	5	-0.43	38378892	27539	132.39	1395	1409	1385	1814	978	1396	1393.62	0.33	0	-80	1415	1405	1390	1380	1365	1410	1385	99	418	500	970	1	1	19700000	274	6.41	0.34	12	0.14	217.00	4114.00	2880	20240605	-51.74	1200	20241209	15.83	2880	-51.74	20240605	1200	15.83	20241209	2880	-51.74	20240605	1200	15.83	20241209	0.17	N	060380	500	98 억		64540	N	N	0	N	00	N
59	20241219	150556	57	100.00	KOSDAQ		금속	N	N	N	N		N	1390	-6	5	-0.43	36500650	26188	125.89	1395	1409	1385	1814	978	1396	1393.79	0.33	0	271	1415	1405	1390	1380	1365	1410	1385	99	418	500	970	1	1	19700000	274	6.41	0.34	12	0.13	217.00	4114.00	2880	20240605	-51.74	1200	20241209	15.83	2880	-51.74	20240605	1200	15.83	20241209	2880	-51.74	20240605	1200	15.83	20241209	0.17	N	060380	500	98 억		64540	N	N	0	N	00	N
60	20241219	140558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1408	12	2	0.86	23119397	16567	79.64	1395	1409	1385	1814	978	1396	1395.51	0.33	0	336	1415	1405	1390	1380	1365	1410	1385	99	418	500	970	1	1	19700000	277	6.49	0.34	12	0.08	217.00	4114.00	2880	20240605	-51.11	1200	20241209	17.33	2880	-51.11	20240605	1200	17.33	20241209	2880	-51.11	20240605	1200	17.33	20241209	0.17	N	060380	500	98 억		64540	N	N	0	N	00	N
61	20241219	130557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1409	13	2	0.93	21430366	15368	73.88	1395	1409	1385	1814	978	1396	1394.48	0.33	0	343	1415	1405	1390	1380	1365	1410	1385	99	418	500	970	1	1	19700000	278	6.49	0.34	12	0.08	217.00	4114.00	2880	20240605	-51.08	1200	20241209	17.42	2880	-51.08	20240605	1200	17.42	20241209	2880	-51.08	20240605	1200	17.42	20241209	0.17	N	060380	500	98 억		64540	N	N	0	N	00	N
62	20241219	120559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1400	4	2	0.29	16188894	11624	55.88	1395	1400	1385	1814	978	1396	1392.71	0.33	0	127	1415	1405	1390	1380	1365	1410	1385	99	418	500	970	1	1	19700000	276	6.45	0.34	12	0.06	217.00	4114.00	2880	20240605	-51.39	1200	20241209	16.67	2880	-51.39	20240605	1200	16.67	20241209	2880	-51.39	20240605	1200	16.67	20241209	0.17	N	060380	500	98 억		64540	N	N	0	N	00	N
63	20241219	110556	57	100.00	KOSDAQ		금속	N	N	N	N		N	1389	-7	5	-0.50	12907919	9270	44.56	1395	1396	1385	1814	978	1396	1392.44	0.33	0	127	1415	1405	1390	1380	1365	1410	1385	99	418	500	970	1	1	19700000	274	6.40	0.34	12	0.05	217.00	4114.00	2880	20240605	-51.77	1200	20241209	15.75	2880	-51.77	20240605	1200	15.75	20241209	2880	-51.77	20240605	1200	15.75	20241209	0.17	N	060380	500	98 억		64540	N	N	0	N	00	N
64	20241219	100549	57	100.00	KOSDAQ		금속	N	N	N	N		N	1390	-6	5	-0.43	8419840	6039	29.03	1395	1395	1385	1814	978	1396	1394.24	0.33	0	71	1415	1405	1390	1380	1365	1410	1385	99	418	500	970	1	1	19700000	274	6.41	0.34	12	0.03	217.00	4114.00	2880	20240605	-51.74	1200	20241209	15.83	2880	-51.74	20240605	1200	15.83	20241209	2880	-51.74	20240605	1200	15.83	20241209	0.17	N	060380	500	98 억		64540	N	N	0	N	00	N
65	20241219	090558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1395	-1	5	-0.07	7440930	5334	25.64	1395	1395	1395	1814	978	1396	1395.00	0.33	0	71	1415	1405	1390	1380	1365	1410	1385	99	418	500	970	1	1	19700000	275	6.43	0.34	12	0.03	217.00	4114.00	2880	20240605	-51.56	1200	20241209	16.25	2880	-51.56	20240605	1200	16.25	20241209	2880	-51.56	20240605	1200	16.25	20241209	0.17	N	060380	500	98 억		64540	N	N	0	N	00	N
66	20241218	160554	57	100.00	KOSDAQ		금속	N	N	N	N		N	1396	13	2	0.94	28840121	20802	86.62	1383	1400	1375	1797	969	1383	1386.36	0.33	0	-472	1415	1399	1387	1371	1359	1393	1365	99	414	500	960	1	1	19700000	275	6.43	0.34	12	0.11	217.00	4114.00	2880	20240605	-51.53	1200	20241209	16.33	2880	-51.53	20240605	1200	16.33	20241209	2880	-51.53	20240605	1200	16.33	20241209	0.17	N	060380	500	98 억		65012	N	N	0	N	00	N
67	20241218	150558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1375	-8	5	-0.58	27767304	20028	83.40	1383	1400	1375	1797	969	1383	1386.42	0.33	0	-333	1415	1399	1387	1371	1359	1393	1365	99	414	500	960	1	1	19700000	271	6.34	0.33	12	0.10	217.00	4114.00	2880	20240605	-52.26	1200	20241209	14.58	2880	-52.26	20240605	1200	14.58	20241209	2880	-52.26	20240605	1200	14.58	20241209	0.17	N	060380	500	98 억		65012	N	N	0	N	00	N
68	20241218	140555	57	100.00	KOSDAQ		금속	N	N	N	N		N	1384	1	2	0.07	12806854	9209	38.35	1383	1400	1383	1797	969	1383	1390.69	0.33	0	-446	1415	1399	1387	1371	1359	1393	1365	99	414	500	960	1	1	19700000	273	6.38	0.34	12	0.05	217.00	4114.00	2880	20240605	-51.94	1200	20241209	15.33	2880	-51.94	20240605	1200	15.33	20241209	2880	-51.94	20240605	1200	15.33	20241209	0.17	N	060380	500	98 억		65012	N	N	0	N	00	N
69	20241218	130558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1392	9	2	0.65	4103737	2947	12.27	1383	1400	1383	1797	969	1383	1392.51	0.33	0	-446	1415	1399	1387	1371	1359	1393	1365	99	414	500	960	1	1	19700000	274	6.41	0.34	12	0.01	217.00	4114.00	2880	20240605	-51.67	1200	20241209	16.00	2880	-51.67	20240605	1200	16.00	20241209	2880	-51.67	20240605	1200	16.00	20241209	0.17	N	060380	500	98 억		65012	N	N	0	N	00	N
70	20241218	120552	57	100.00	KOSDAQ		금속	N	N	N	N		N	1392	9	2	0.65	3118405	2239	9.32	1383	1400	1383	1797	969	1383	1392.77	0.33	0	-447	1415	1399	1387	1371	1359	1393	1365	99	414	500	960	1	1	19700000	274	6.41	0.34	12	0.01	217.00	4114.00	2880	20240605	-51.67	1200	20241209	16.00	2880	-51.67	20240605	1200	16.00	20241209	2880	-51.67	20240605	1200	16.00	20241209	0.17	N	060380	500	98 억		65012	N	N	0	N	00	N
71	20241218	110556	57	100.00	KOSDAQ		금속	N	N	N	N		N	1392	9	2	0.65	3100306	2226	9.27	1383	1400	1383	1797	969	1383	1392.77	0.33	0	-455	1415	1399	1387	1371	1359	1393	1365	99	414	500	960	1	1	19700000	274	6.41	0.34	12	0.01	217.00	4114.00	2880	20240605	-51.67	1200	20241209	16.00	2880	-51.67	20240605	1200	16.00	20241209	2880	-51.67	20240605	1200	16.00	20241209	0.17	N	060380	500	98 억		65012	N	N	0	N	00	N
72	20241218	100556	57	100.00	KOSDAQ		금속	N	N	N	N		N	1391	8	2	0.58	2770299	1989	8.28	1383	1400	1383	1797	969	1383	1392.81	0.33	0	-567	1415	1399	1387	1371	1359	1393	1365	99	414	500	960	1	1	19700000	274	6.41	0.34	12	0.01	217.00	4114.00	2880	20240605	-51.70	1200	20241209	15.92	2880	-51.70	20240605	1200	15.92	20241209	2880	-51.70	20240605	1200	15.92	20241209	0.17	N	060380	500	98 억		65012	N	N	0	N	00	N
73	20241218	090558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1387	4	2	0.29	193624	140	0.58	1383	1387	1383	1797	969	1383	1383.03	0.33	0	0	1415	1399	1387	1371	1359	1393	1365	99	414	500	960	1	1	19700000	273	6.39	0.34	12	0.00	217.00	4114.00	2880	20240605	-51.84	1200	20241209	15.58	2880	-51.84	20240605	1200	15.58	20241209	2880	-51.84	20240605	1200	15.58	20241209	0.17	N	060380	500	98 억		65012	N	N	0	N	00	N
74	20241217	160553	57	100.00	KOSDAQ		금속	N	N	N	N		N	1383	0	3	0.00	33261891	24014	175.07	1385	1403	1375	1797	969	1383	1385.10	0.35	0	-2998	1428	1405	1385	1362	1342	1395	1352	99	414	500	960	1	1	19700000	272	6.37	0.34	12	0.12	217.00	4114.00	2880	20240605	-51.98	1200	20241209	15.25	2880	-51.98	20240605	1200	15.25	20241209	2880	-51.98	20240605	1200	15.25	20241209	0.17	N	060380	500	98 억		68010	N	N	0	N	00	N
75	20241217	150555	57	100.00	KOSDAQ		금속	N	N	N	N		N	1385	2	2	0.14	32619910	23550	171.68	1385	1403	1375	1797	969	1383	1385.13	0.35	0	-2664	1428	1405	1385	1362	1342	1395	1352	99	414	500	960	1	1	19700000	273	6.38	0.34	12	0.12	217.00	4114.00	2880	20240605	-51.91	1200	20241209	15.42	2880	-51.91	20240605	1200	15.42	20241209	2880	-51.91	20240605	1200	15.42	20241209	0.17	N	060380	500	98 억		68010	N	N	0	N	00	N
76	20241217	140557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1388	5	2	0.36	27480162	19839	144.63	1385	1403	1375	1797	969	1383	1385.16	0.35	0	-2664	1428	1405	1385	1362	1342	1395	1352	99	414	500	960	1	1	19700000	273	6.40	0.34	12	0.10	217.00	4114.00	2880	20240605	-51.81	1200	20241209	15.67	2880	-51.81	20240605	1200	15.67	20241209	2880	-51.81	20240605	1200	15.67	20241209	0.17	N	060380	500	98 억		68010	N	N	0	N	00	N
77	20241217	130544	57	100.00	KOSDAQ		금속	N	N	N	N		N	1383	0	3	0.00	25441532	18365	133.88	1385	1403	1375	1797	969	1383	1385.33	0.35	0	-2652	1428	1405	1385	1362	1342	1395	1352	99	414	500	960	1	1	19700000	272	6.37	0.34	12	0.09	217.00	4114.00	2880	20240605	-51.98	1200	20241209	15.25	2880	-51.98	20240605	1200	15.25	20241209	2880	-51.98	20240605	1200	15.25	20241209	0.17	N	060380	500	98 억		68010	N	N	0	N	00	N
78	20241217	120545	57	100.00	KOSDAQ		금속	N	N	N	N		N	1393	10	2	0.72	21192889	15294	111.50	1385	1403	1375	1797	969	1383	1385.70	0.35	0	-2548	1428	1405	1385	1362	1342	1395	1352	99	414	500	960	1	1	19700000	274	6.42	0.34	12	0.08	217.00	4114.00	2880	20240605	-51.63	1200	20241209	16.08	2880	-51.63	20240605	1200	16.08	20241209	2880	-51.63	20240605	1200	16.08	20241209	0.17	N	060380	500	98 억		68010	N	N	0	N	00	N
79	20241217	110548	57	100.00	KOSDAQ		금속	N	N	N	N		N	1375	-8	5	-0.58	18244845	13162	95.95	1385	1403	1375	1797	969	1383	1386.18	0.35	0	-2538	1428	1405	1385	1362	1342	1395	1352	99	414	500	960	1	1	19700000	271	6.34	0.33	12	0.07	217.00	4114.00	2880	20240605	-52.26	1200	20241209	14.58	2880	-52.26	20240605	1200	14.58	20241209	2880	-52.26	20240605	1200	14.58	20241209	0.17	N	060380	500	98 억		68010	N	N	0	N	00	N
80	20241217	100546	57	100.00	KOSDAQ		금속	N	N	N	N		N	1394	11	2	0.80	4881421	3499	25.51	1385	1403	1385	1797	969	1383	1395.09	0.35	0	-2705	1428	1405	1385	1362	1342	1395	1352	99	414	500	960	1	1	19700000	275	6.42	0.34	12	0.02	217.00	4114.00	2880	20240605	-51.60	1200	20241209	16.17	2880	-51.60	20240605	1200	16.17	20241209	2880	-51.60	20240605	1200	16.17	20241209	0.17	N	060380	500	98 억		68010	N	N	0	N	00	N
81	20241217	090554	57	100.00	KOSDAQ		금속	N	N	N	N		N	1386	3	2	0.22	1091210	782	5.70	1385	1403	1385	1797	969	1383	1395.41	0.35	0	0	1428	1405	1385	1362	1342	1395	1352	99	414	500	960	1	1	19700000	273	6.39	0.34	12	0.00	217.00	4114.00	2880	20240605	-51.88	1200	20241209	15.50	2880	-51.88	20240605	1200	15.50	20241209	2880	-51.88	20240605	1200	15.50	20241209	0.17	N	060380	500	98 억		68010	N	N	0	N	00	N
82	20241216	160546	57	100.00	KOSDAQ		금속	N	N	N	N		N	1383	19	2	1.39	19032864	13715	70.09	1408	1408	1365	1773	955	1364	1387.74	0.36	0	-3360	1380	1372	1366	1358	1352	1376	1362	99	409	500	950	1	1	19700000	272	6.37	0.34	12	0.07	217.00	4114.00	2880	20240605	-51.98	1200	20241209	15.25	2880	-51.98	20240605	1200	15.25	20241209	2880	-51.98	20240605	1200	15.25	20241209	0.17	N	060380	500	98 억		71370	N	N	0	N	00	N
83	20241216	150555	57	100.00	KOSDAQ		금속	N	N	N	N		N	1387	23	2	1.69	18475515	13312	68.03	1408	1408	1365	1773	955	1364	1387.88	0.36	0	-3157	1380	1372	1366	1358	1352	1376	1362	99	409	500	950	1	1	19700000	273	6.39	0.34	12	0.07	217.00	4114.00	2880	20240605	-51.84	1200	20241209	15.58	2880	-51.84	20240605	1200	15.58	20241209	2880	-51.84	20240605	1200	15.58	20241209	0.17	N	060380	500	98 억		71370	N	N	0	N	00	N
84	20241216	140554	57	100.00	KOSDAQ		금속	N	N	N	N		N	1387	23	2	1.69	17429715	12558	64.17	1408	1408	1365	1773	955	1364	1387.94	0.36	0	-3157	1380	1372	1366	1358	1352	1376	1362	99	409	500	950	1	1	19700000	273	6.39	0.34	12	0.06	217.00	4114.00	2880	20240605	-51.84	1200	20241209	15.58	2880	-51.84	20240605	1200	15.58	20241209	2880	-51.84	20240605	1200	15.58	20241209	0.17	N	060380	500	98 억		71370	N	N	0	N	00	N
85	20241216	130555	57	100.00	KOSDAQ		금속	N	N	N	N		N	1381	17	2	1.25	17357591	12506	63.91	1408	1408	1365	1773	955	1364	1387.94	0.36	0	-3115	1380	1372	1366	1358	1352	1376	1362	99	409	500	950	1	1	19700000	272	6.36	0.34	12	0.06	217.00	4114.00	2880	20240605	-52.05	1200	20241209	15.08	2880	-52.05	20240605	1200	15.08	20241209	2880	-52.05	20240605	1200	15.08	20241209	0.17	N	060380	500	98 억		71370	N	N	0	N	00	N
86	20241216	120555	57	100.00	KOSDAQ		금속	N	N	N	N		N	1380	16	2	1.17	16531948	11911	60.87	1408	1408	1365	1773	955	1364	1387.96	0.36	0	-3115	1380	1372	1366	1358	1352	1376	1362	99	409	500	950	1	1	19700000	272	6.36	0.34	12	0.06	217.00	4114.00	2880	20240605	-52.08	1200	20241209	15.00	2880	-52.08	20240605	1200	15.00	20241209	2880	-52.08	20240605	1200	15.00	20241209	0.17	N	060380	500	98 억		71370	N	N	0	N	00	N
87	20241216	110553	57	100.00	KOSDAQ		금속	N	N	N	N		N	1391	27	2	1.98	11282098	8107	41.43	1408	1408	1365	1773	955	1364	1391.65	0.36	0	-3360	1380	1372	1366	1358	1352	1376	1362	99	409	500	950	1	1	19700000	274	6.41	0.34	12	0.04	217.00	4114.00	2880	20240605	-51.70	1200	20241209	15.92	2880	-51.70	20240605	1200	15.92	20241209	2880	-51.70	20240605	1200	15.92	20241209	0.17	N	060380	500	98 억		71370	N	N	0	N	00	N
88	20241216	100554	57	100.00	KOSDAQ		금속	N	N	N	N		N	1393	29	2	2.13	9933353	7137	36.47	1408	1408	1365	1773	955	1364	1391.81	0.36	0	-2600	1380	1372	1366	1358	1352	1376	1362	99	409	500	950	1	1	19700000	274	6.42	0.34	12	0.04	217.00	4114.00	2880	20240605	-51.63	1200	20241209	16.08	2880	-51.63	20240605	1200	16.08	20241209	2880	-51.63	20240605	1200	16.08	20241209	0.17	N	060380	500	98 억		71370	N	N	0	N	00	N
89	20241216	090554	57	100.00	KOSDAQ		금속	N	N	N	N		N	1367	3	2	0.22	6004154	4293	21.94	1408	1408	1365	1773	955	1364	1398.59	0.36	0	-1491	1380	1372	1366	1358	1352	1376	1362	99	409	500	950	1	1	19700000	269	6.30	0.33	12	0.02	217.00	4114.00	2880	20240605	-52.53	1200	20241209	13.92	2880	-52.53	20240605	1200	13.92	20241209	2880	-52.53	20240605	1200	13.92	20241209	0.17	N	060380	500	98 억		71370	N	N	0	N	00	N
90	20241213	160547	57	100.00	KOSDAQ		금속	N	N	N	N		N	1364	4	2	0.29	26674141	19569	54.00	1360	1374	1360	1768	952	1360	1363.08	0.36	0	-411	1397	1378	1348	1329	1299	1388	1339	99	408	500	950	1	1	19700000	269	6.29	0.33	12	0.10	217.00	4114.00	2880	20240605	-52.64	1200	20241209	13.67	2880	-52.64	20240605	1200	13.67	20241209	2880	-52.64	20240605	1200	13.67	20241209	0.17	N	060380	500	98 억		71781	N	N	0	N	00	N
91	20241213	150552	57	100.00	KOSDAQ		금속	N	N	N	N		N	1374	14	2	1.03	20334099	14929	41.20	1360	1374	1360	1768	952	1360	1362.05	0.36	0	-226	1397	1378	1348	1329	1299	1388	1339	99	408	500	950	1	1	19700000	271	6.33	0.33	12	0.08	217.00	4114.00	2880	20240605	-52.29	1200	20241209	14.50	2880	-52.29	20240605	1200	14.50	20241209	2880	-52.29	20240605	1200	14.50	20241209	0.17	N	060380	500	98 억		71781	N	N	0	N	00	N
92	20241213	140553	57	100.00	KOSDAQ		금속	N	N	N	N		N	1371	11	2	0.81	18232115	13397	36.97	1360	1371	1360	1768	952	1360	1360.91	0.36	0	-133	1397	1378	1348	1329	1299	1388	1339	99	408	500	950	1	1	19700000	270	6.32	0.33	12	0.07	217.00	4114.00	2880	20240605	-52.40	1200	20241209	14.25	2880	-52.40	20240605	1200	14.25	20241209	2880	-52.40	20240605	1200	14.25	20241209	0.17	N	060380	500	98 억		71781	N	N	0	N	00	N
93	20241213	130553	57	100.00	KOSDAQ		금속	N	N	N	N		N	1371	11	2	0.81	17985391	13217	36.47	1360	1371	1360	1768	952	1360	1360.78	0.36	0	-53	1397	1378	1348	1329	1299	1388	1339	99	408	500	950	1	1	19700000	270	6.32	0.33	12	0.07	217.00	4114.00	2880	20240605	-52.40	1200	20241209	14.25	2880	-52.40	20240605	1200	14.25	20241209	2880	-52.40	20240605	1200	14.25	20241209	0.17	N	060380	500	98 억		71781	N	N	0	N	00	N
94	20241213	120554	57	100.00	KOSDAQ		금속	N	N	N	N		N	1371	11	2	0.81	17985391	13217	36.47	1360	1371	1360	1768	952	1360	1360.78	0.36	0	-53	1397	1378	1348	1329	1299	1388	1339	99	408	500	950	1	1	19700000	270	6.32	0.33	12	0.07	217.00	4114.00	2880	20240605	-52.40	1200	20241209	14.25	2880	-52.40	20240605	1200	14.25	20241209	2880	-52.40	20240605	1200	14.25	20241209	0.17	N	060380	500	98 억		71781	N	N	0	N	00	N
95	20241213	110552	57	100.00	KOSDAQ		금속	N	N	N	N		N	1369	9	2	0.66	16965850	12469	34.41	1360	1371	1360	1768	952	1360	1360.64	0.36	0	-108	1397	1378	1348	1329	1299	1388	1339	99	408	500	950	1	1	19700000	270	6.31	0.33	12	0.06	217.00	4114.00	2880	20240605	-52.47	1200	20241209	14.08	2880	-52.47	20240605	1200	14.08	20241209	2880	-52.47	20240605	1200	14.08	20241209	0.17	N	060380	500	98 억		71781	N	N	0	N	00	N
96	20241213	100551	57	100.00	KOSDAQ		금속	N	N	N	N		N	1361	1	2	0.07	15555901	11436	31.56	1360	1371	1360	1768	952	1360	1360.26	0.36	0	-75	1397	1378	1348	1329	1299	1388	1339	99	408	500	950	1	1	19700000	268	6.27	0.33	12	0.06	217.00	4114.00	2880	20240605	-52.74	1200	20241209	13.42	2880	-52.74	20240605	1200	13.42	20241209	2880	-52.74	20240605	1200	13.42	20241209	0.17	N	060380	500	98 억		71781	N	N	0	N	00	N
97	20241213	090553	57	100.00	KOSDAQ		금속	N	N	N	N		N	1370	10	2	0.74	2432160	1788	4.93	1360	1370	1360	1768	952	1360	1360.27	0.36	0	-213	1397	1378	1348	1329	1299	1388	1339	99	408	500	950	1	1	19700000	270	6.31	0.33	12	0.01	217.00	4114.00	2880	20240605	-52.43	1200	20241209	14.17	2880	-52.43	20240605	1200	14.17	20241209	2880	-52.43	20240605	1200	14.17	20241209	0.17	N	060380	500	98 억		71781	N	N	0	N	00	N
98	20241212	160557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1360	50	2	3.82	48594875	36238	125.20	1318	1367	1318	1703	917	1310	1340.99	0.37	0	-1492	1416	1363	1307	1254	1198	1389	1280	99	393	500	910	1	1	19700000	268	6.27	0.33	12	0.18	217.00	4114.00	2880	20240605	-52.78	1200	20241209	13.33	2880	-52.78	20240605	1200	13.33	20241209	2880	-52.78	20240605	1200	13.33	20241209	0.17	N	060380	500	98 억		73273	N	N	0	N	00	N
99	20241212	150549	57	100.00	KOSDAQ		금속	N	N	N	N		N	1360	50	2	3.82	44353086	33119	114.42	1318	1367	1318	1703	917	1310	1339.20	0.37	0	-1179	1416	1363	1307	1254	1198	1389	1280	99	393	500	910	1	1	19700000	268	6.27	0.33	12	0.17	217.00	4114.00	2880	20240605	-52.78	1200	20241209	13.33	2880	-52.78	20240605	1200	13.33	20241209	2880	-52.78	20240605	1200	13.33	20241209	0.17	N	060380	500	98 억		73273	N	N	0	N	00	N
100	20241212	140548	57	100.00	KOSDAQ		금속	N	N	N	N		N	1362	52	2	3.97	39389621	29469	101.81	1318	1364	1318	1703	917	1310	1336.65	0.37	0	-1431	1416	1363	1307	1254	1198	1389	1280	99	393	500	910	1	1	19700000	268	6.28	0.33	12	0.15	217.00	4114.00	2880	20240605	-52.71	1200	20241209	13.50	2880	-52.71	20240605	1200	13.50	20241209	2880	-52.71	20240605	1200	13.50	20241209	0.17	N	060380	500	98 억		73273	N	N	0	N	00	N
101	20241212	130547	57	100.00	KOSDAQ		금속	N	N	N	N		N	1353	43	2	3.28	36802407	27565	95.24	1318	1353	1318	1703	917	1310	1335.11	0.37	0	-1462	1416	1363	1307	1254	1198	1389	1280	99	393	500	910	1	1	19700000	267	6.24	0.33	12	0.14	217.00	4114.00	2880	20240605	-53.02	1200	20241209	12.75	2880	-53.02	20240605	1200	12.75	20241209	2880	-53.02	20240605	1200	12.75	20241209	0.17	N	060380	500	98 억		73273	N	N	0	N	00	N
102	20241212	120535	57	100.00	KOSDAQ		금속	N	N	N	N		N	1348	38	2	2.90	30818698	23126	79.90	1318	1348	1318	1703	917	1310	1332.64	0.37	0	-1467	1416	1363	1307	1254	1198	1389	1280	99	393	500	910	1	1	19700000	266	6.21	0.33	12	0.12	217.00	4114.00	2880	20240605	-53.19	1200	20241209	12.33	2880	-53.19	20240605	1200	12.33	20241209	2880	-53.19	20240605	1200	12.33	20241209	0.17	N	060380	500	98 억		73273	N	N	0	N	00	N
103	20241212	110546	57	100.00	KOSDAQ		금속	N	N	N	N		N	1336	26	2	1.98	24961860	18748	64.77	1318	1338	1318	1703	917	1310	1331.44	0.37	0	-1433	1416	1363	1307	1254	1198	1389	1280	99	393	500	910	1	1	19700000	263	6.16	0.32	12	0.10	217.00	4114.00	2880	20240605	-53.61	1200	20241209	11.33	2880	-53.61	20240605	1200	11.33	20241209	2880	-53.61	20240605	1200	11.33	20241209	0.17	N	060380	500	98 억		73273	N	N	0	N	00	N
104	20241212	100544	57	100.00	KOSDAQ		금속	N	N	N	N		N	1336	26	2	1.98	21547427	16195	55.95	1318	1336	1318	1703	917	1310	1330.50	0.37	0	-1287	1416	1363	1307	1254	1198	1389	1280	99	393	500	910	1	1	19700000	263	6.16	0.32	12	0.08	217.00	4114.00	2880	20240605	-53.61	1200	20241209	11.33	2880	-53.61	20240605	1200	11.33	20241209	2880	-53.61	20240605	1200	11.33	20241209	0.17	N	060380	500	98 억		73273	N	N	0	N	00	N
105	20241212	090549	57	100.00	KOSDAQ		금속	N	N	N	N		N	1320	10	2	0.76	527764	400	1.38	1318	1320	1318	1703	917	1310	1319.41	0.37	0	-17	1416	1363	1307	1254	1198	1389	1280	99	393	500	910	1	1	19700000	260	6.08	0.32	12	0.00	217.00	4114.00	2880	20240605	-54.17	1200	20241209	10.00	2880	-54.17	20240605	1200	10.00	20241209	2880	-54.17	20240605	1200	10.00	20241209	0.17	N	060380	500	98 억		73273	N	N	0	N	00	N
106	20241211	160543	57	100.00	KOSDAQ		금속	N	N	N	N		N	1310	63	2	5.05	37210070	28944	59.85	1253	1360	1251	1621	873	1247	1285.59	0.37	0	901	1320	1283	1250	1213	1180	1302	1232	99	374	500	870	1	1	19700000	258	6.04	0.32	12	0.15	217.00	4114.00	2880	20240605	-54.51	1200	20241209	9.17	2880	-54.51	20240605	1200	9.17	20241209	2880	-54.51	20240605	1200	9.17	20241209	0.19	N	060380	500	98 억		72372	N	N	0	N	00	N
107	20241211	150430	57	100.00	KOSDAQ		금속	N	N	N	N		N	1310	63	2	5.05	33528444	26139	54.05	1253	1360	1251	1621	873	1247	1282.70	0.37	0	1144	1320	1283	1250	1213	1180	1302	1232	99	374	500	870	1	1	19700000	258	6.04	0.32	12	0.13	217.00	4114.00	2880	20240605	-54.51	1200	20241209	9.17	2880	-54.51	20240605	1200	9.17	20241209	2880	-54.51	20240605	1200	9.17	20241209	0.19	N	060380	500	98 억		72372	N	N	0	N	00	N
108	20241211	140548	57	100.00	KOSDAQ		금속	N	N	N	N		N	1291	44	2	3.53	20565295	16196	33.49	1253	1292	1251	1621	873	1247	1269.78	0.37	0	-344	1320	1283	1250	1213	1180	1302	1232	99	374	500	870	1	1	19700000	254	5.95	0.31	12	0.08	217.00	4114.00	2880	20240605	-55.17	1200	20241209	7.58	2880	-55.17	20240605	1200	7.58	20241209	2880	-55.17	20240605	1200	7.58	20241209	0.19	N	060380	500	98 억		72372	N	N	0	N	00	N
109	20241211	130550	57	100.00	KOSDAQ		금속	N	N	N	N		N	1286	39	2	3.13	18573931	14650	30.29	1253	1287	1251	1621	873	1247	1267.85	0.37	0	-328	1320	1283	1250	1213	1180	1302	1232	99	374	500	870	1	1	19700000	253	5.93	0.31	12	0.07	217.00	4114.00	2880	20240605	-55.35	1200	20241209	7.17	2880	-55.35	20240605	1200	7.17	20241209	2880	-55.35	20240605	1200	7.17	20241209	0.19	N	060380	500	98 억		72372	N	N	0	N	00	N
110	20241211	120551	57	100.00	KOSDAQ		금속	N	N	N	N		N	1273	26	2	2.09	11062283	8764	18.12	1253	1287	1251	1621	873	1247	1262.24	0.37	0	559	1320	1283	1250	1213	1180	1302	1232	99	374	500	870	1	1	19700000	251	5.87	0.31	12	0.04	217.00	4114.00	2880	20240605	-55.80	1200	20241209	6.08	2880	-55.80	20240605	1200	6.08	20241209	2880	-55.80	20240605	1200	6.08	20241209	0.19	N	060380	500	98 억		72372	N	N	0	N	00	N
111	20241211	110548	57	100.00	KOSDAQ		금속	N	N	N	N		N	1279	32	2	2.57	10401193	8244	17.05	1253	1287	1251	1621	873	1247	1261.67	0.37	0	481	1320	1283	1250	1213	1180	1302	1232	99	374	500	870	1	1	19700000	252	5.89	0.31	12	0.04	217.00	4114.00	2880	20240605	-55.59	1200	20241209	6.58	2880	-55.59	20240605	1200	6.58	20241209	2880	-55.59	20240605	1200	6.58	20241209	0.19	N	060380	500	98 억		72372	N	N	0	N	00	N
112	20241211	100549	57	100.00	KOSDAQ		금속	N	N	N	N		N	1278	31	2	2.49	8651595	6875	14.22	1253	1287	1251	1621	873	1247	1258.41	0.37	0	582	1320	1283	1250	1213	1180	1302	1232	99	374	500	870	1	1	19700000	252	5.89	0.31	12	0.03	217.00	4114.00	2880	20240605	-55.62	1200	20241209	6.50	2880	-55.62	20240605	1200	6.50	20241209	2880	-55.62	20240605	1200	6.50	20241209	0.19	N	060380	500	98 억		72372	N	N	0	N	00	N
113	20241211	090552	57	100.00	KOSDAQ		금속	N	N	N	N		N	1254	7	2	0.56	2466052	1968	4.07	1253	1254	1251	1621	873	1247	1253.08	0.37	0	-39	1320	1283	1250	1213	1180	1302	1232	99	374	500	870	1	1	19700000	247	5.78	0.30	12	0.01	217.00	4114.00	2880	20240605	-56.46	1200	20241209	4.50	2880	-56.46	20240605	1200	4.50	20241209	2880	-56.46	20240605	1200	4.50	20241209	0.19	N	060380	500	98 억		72372	N	N	0	N	00	N
114	20241210	160544	57	100.00	KOSDAQ		금속	N	N	N	N		N	1247	34	2	2.80	59647067	48335	80.30	1221	1287	1217	1576	850	1213	1234.03	0.36	0	1340	1281	1246	1223	1188	1165	1264	1206	99	363	500	840	1	1	19700000	246	5.75	0.30	12	0.25	217.00	4114.00	2880	20240605	-56.70	1200	20241209	3.92	2880	-56.70	20240605	1200	3.92	20241209	2880	-56.70	20240605	1200	3.92	20241209	0.20	N	060380	500	98 억		71032	N	N	0	N	00	N
115	20241210	150546	57	100.00	KOSDAQ		금속	N	N	N	N		N	1249	36	2	2.97	52612682	42711	70.96	1221	1287	1217	1576	850	1213	1231.83	0.36	0	1334	1281	1246	1223	1188	1165	1264	1206	99	363	500	840	1	1	19700000	246	5.76	0.30	12	0.22	217.00	4114.00	2880	20240605	-56.63	1200	20241209	4.08	2880	-56.63	20240605	1200	4.08	20241209	2880	-56.63	20240605	1200	4.08	20241209	0.20	N	060380	500	98 억		71032	N	N	0	N	00	N
116	20241210	140546	57	100.00	KOSDAQ		금속	N	N	N	N		N	1257	44	2	3.63	51123806	41524	68.99	1221	1287	1217	1576	850	1213	1231.19	0.36	0	1403	1281	1246	1223	1188	1165	1264	1206	99	363	500	840	1	1	19700000	248	5.79	0.31	12	0.21	217.00	4114.00	2880	20240605	-56.35	1200	20241209	4.75	2880	-56.35	20240605	1200	4.75	20241209	2880	-56.35	20240605	1200	4.75	20241209	0.20	N	060380	500	98 억		71032	N	N	0	N	00	N
117	20241210	130545	57	100.00	KOSDAQ		금속	N	N	N	N		N	1236	23	2	1.90	42967205	34978	58.11	1221	1250	1217	1576	850	1213	1228.41	0.36	0	1300	1281	1246	1223	1188	1165	1264	1206	99	363	500	840	1	1	19700000	243	5.70	0.30	12	0.18	217.00	4114.00	2880	20240605	-57.08	1200	20241209	3.00	2880	-57.08	20240605	1200	3.00	20241209	2880	-57.08	20240605	1200	3.00	20241209	0.20	N	060380	500	98 억		71032	N	N	0	N	00	N
118	20241210	120545	57	100.00	KOSDAQ		금속	N	N	N	N		N	1235	22	2	1.81	42153587	34320	57.02	1221	1250	1217	1576	850	1213	1228.25	0.36	0	1254	1281	1246	1223	1188	1165	1264	1206	99	363	500	840	1	1	19700000	243	5.69	0.30	12	0.17	217.00	4114.00	2880	20240605	-57.12	1200	20241209	2.92	2880	-57.12	20240605	1200	2.92	20241209	2880	-57.12	20240605	1200	2.92	20241209	0.20	N	060380	500	98 억		71032	N	N	0	N	00	N
119	20241210	110544	57	100.00	KOSDAQ		금속	N	N	N	N		N	1235	22	2	1.81	34143475	27840	46.25	1221	1250	1217	1576	850	1213	1226.42	0.36	0	1398	1281	1246	1223	1188	1165	1264	1206	99	363	500	840	1	1	19700000	243	5.69	0.30	12	0.14	217.00	4114.00	2880	20240605	-57.12	1200	20241209	2.92	2880	-57.12	20240605	1200	2.92	20241209	2880	-57.12	20240605	1200	2.92	20241209	0.20	N	060380	500	98 억		71032	N	N	0	N	00	N
120	20241210	100544	57	100.00	KOSDAQ		금속	N	N	N	N		N	1229	16	2	1.32	21066082	17240	28.64	1221	1239	1217	1576	850	1213	1221.93	0.36	0	968	1281	1246	1223	1188	1165	1264	1206	99	363	500	840	1	1	19700000	242	5.66	0.30	12	0.09	217.00	4114.00	2880	20240605	-57.33	1200	20241209	2.42	2880	-57.33	20240605	1200	2.42	20241209	2880	-57.33	20240605	1200	2.42	20241209	0.20	N	060380	500	98 억		71032	N	N	0	N	00	N
121	20241210	090549	57	100.00	KOSDAQ		금속	N	N	N	N		N	1226	13	2	1.07	2351372	1925	3.20	1221	1226	1221	1576	850	1213	1221.49	0.36	0	39	1281	1246	1223	1188	1165	1264	1206	99	363	500	840	1	1	19700000	242	5.65	0.30	12	0.01	217.00	4114.00	2880	20240605	-57.43	1200	20241209	2.17	2880	-57.43	20240605	1200	2.17	20241209	2880	-57.43	20240605	1200	2.17	20241209	0.20	N	060380	500	98 억		71032	N	N	0	N	00	N
122	20241209	160543	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1213	-68	5	-5.31	73006937	60191	130.05	1207	1258	1200	1665	897	1281	1212.92	0.36	0	-895	1346	1313	1295	1262	1244	1304	1253	99	384	500	890	1	1	19700000	239	5.59	0.29	12	0.31	217.00	4114.00	2880	20240605	-57.88	1200	20241209	1.08	2880	-57.88	20240605	1200	1.08	20241209	2880	-57.88	20240605	1200	1.08	20241209	0.20	N	060380	500	98 억		71788	N	N	0	N	00	N
123	20241209	150546	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1215	-66	5	-5.15	71566657	59005	127.48	1207	1258	1200	1665	897	1281	1212.89	0.36	0	-810	1346	1313	1295	1262	1244	1304	1253	99	384	500	890	1	1	19700000	239	5.60	0.30	12	0.30	217.00	4114.00	2880	20240605	-57.81	1200	20241209	1.25	2880	-57.81	20240605	1200	1.25	20241209	2880	-57.81	20240605	1200	1.25	20241209	0.20	N	060380	500	98 억		71788	N	N	0	N	00	N
124	20241209	140545	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1229	-52	5	-4.06	51008554	42166	91.10	1207	1258	1200	1665	897	1281	1209.71	0.36	0	-518	1346	1313	1295	1262	1244	1304	1253	99	384	500	890	1	1	19700000	242	5.66	0.30	12	0.21	217.00	4114.00	2880	20240605	-57.33	1200	20241209	2.42	2880	-57.33	20240605	1200	2.42	20241209	2880	-57.33	20240605	1200	2.42	20241209	0.20	N	060380	500	98 억		71788	N	N	0	N	00	N
125	20241209	130545	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1219	-62	5	-4.84	46917189	38818	83.87	1207	1258	1200	1665	897	1281	1208.65	0.36	0	140	1346	1313	1295	1262	1244	1304	1253	99	384	500	890	1	1	19700000	240	5.62	0.30	12	0.20	217.00	4114.00	2880	20240605	-57.67	1200	20241209	1.58	2880	-57.67	20240605	1200	1.58	20241209	2880	-57.67	20240605	1200	1.58	20241209	0.20	N	060380	500	98 억		71788	N	N	0	N	00	N
126	20241209	120543	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1215	-66	5	-5.15	43697918	36161	78.13	1207	1258	1200	1665	897	1281	1208.43	0.36	0	232	1346	1313	1295	1262	1244	1304	1253	99	384	500	890	1	1	19700000	239	5.60	0.30	12	0.18	217.00	4114.00	2880	20240605	-57.81	1200	20241209	1.25	2880	-57.81	20240605	1200	1.25	20241209	2880	-57.81	20240605	1200	1.25	20241209	0.20	N	060380	500	98 억		71788	N	N	0	N	00	N
127	20241209	110545	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1213	-68	5	-5.31	40160282	33238	71.81	1207	1258	1200	1665	897	1281	1208.26	0.36	0	226	1346	1313	1295	1262	1244	1304	1253	99	384	500	890	1	1	19700000	239	5.59	0.29	12	0.17	217.00	4114.00	2880	20240605	-57.88	1200	20241209	1.08	2880	-57.88	20240605	1200	1.08	20241209	2880	-57.88	20240605	1200	1.08	20241209	0.20	N	060380	500	98 억		71788	N	N	0	N	00	N
128	20241209	100543	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1219	-62	5	-4.84	34205072	28329	61.21	1207	1258	1200	1665	897	1281	1207.42	0.36	0	97	1346	1313	1295	1262	1244	1304	1253	99	384	500	890	1	1	19700000	240	5.62	0.30	12	0.14	217.00	4114.00	2880	20240605	-57.67	1200	20241209	1.58	2880	-57.67	20240605	1200	1.58	20241209	2880	-57.67	20240605	1200	1.58	20241209	0.20	N	060380	500	98 억		71788	N	N	0	N	00	N
129	20241209	090541	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1229	-52	5	-4.06	5701386	4721	10.20	1207	1258	1200	1665	897	1281	1207.66	0.36	0	-2	1346	1313	1295	1262	1244	1304	1253	99	384	500	890	1	1	19700000	242	5.66	0.30	12	0.02	217.00	4114.00	2880	20240605	-57.33	1200	20241209	2.42	2880	-57.33	20240605	1200	2.42	20241209	2880	-57.33	20240605	1200	2.42	20241209	0.20	N	060380	500	98 억		71788	N	N	0	N	00	N
130	20241206	160539	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1281	-54	5	-4.04	59930108	46230	87.57	1300	1328	1277	1735	935	1335	1296.35	0.37	0	-1733	1395	1364	1330	1299	1265	1348	1283	99	400	500	930	1	1	19700000	252	5.90	0.31	12	0.23	217.00	4114.00	2880	20240605	-55.52	1277	20241206	0.31	2880	-55.52	20240605	1277	0.31	20241206	2880	-55.52	20240605	1277	0.31	20241206	0.19	N	060380	500	98 억		73301	N	N	0	N	00	N
131	20241206	150542	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1296	-39	5	-2.92	58756606	45316	85.84	1300	1328	1277	1735	935	1335	1296.60	0.37	0	-1373	1395	1364	1330	1299	1265	1348	1283	99	400	500	930	1	1	19700000	255	5.97	0.32	12	0.23	217.00	4114.00	2880	20240605	-55.00	1277	20241206	1.49	2880	-55.00	20240605	1277	1.49	20241206	2880	-55.00	20240605	1277	1.49	20241206	0.19	N	060380	500	98 억		73301	N	N	0	N	00	N
132	20241206	140540	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1279	-56	5	-4.19	56116135	43267	81.95	1300	1328	1277	1735	935	1335	1296.97	0.37	0	-1355	1395	1364	1330	1299	1265	1348	1283	99	400	500	930	1	1	19700000	252	5.89	0.31	12	0.22	217.00	4114.00	2880	20240605	-55.59	1277	20241206	0.16	2880	-55.59	20240605	1277	0.16	20241206	2880	-55.59	20240605	1277	0.16	20241206	0.19	N	060380	500	98 억		73301	N	N	0	N	00	N
133	20241206	130541	57	100.00	KOSDAQ		금속	N	N	N	N		N	1283	-52	5	-3.90	49270601	37919	71.82	1300	1328	1281	1735	935	1335	1299.36	0.37	0	-1492	1395	1364	1330	1299	1265	1348	1283	99	400	500	930	1	1	19700000	253	5.91	0.31	12	0.19	217.00	4114.00	2880	20240605	-55.45	1278	20241114	0.39	2880	-55.45	20240605	1278	0.39	20241114	2880	-55.45	20240605	1278	0.39	20241114	0.19	N	060380	500	98 억		73301	N	N	0	N	00	N
134	20241206	120537	57	100.00	KOSDAQ		금속	N	N	N	N		N	1288	-47	5	-3.52	43472481	33412	63.29	1300	1328	1287	1735	935	1335	1301.10	0.37	0	-1096	1395	1364	1330	1299	1265	1348	1283	99	400	500	930	1	1	19700000	254	5.94	0.31	12	0.17	217.00	4114.00	2880	20240605	-55.28	1278	20241114	0.78	2880	-55.28	20240605	1278	0.78	20241114	2880	-55.28	20240605	1278	0.78	20241114	0.19	N	060380	500	98 억		73301	N	N	0	N	00	N
135	20241206	110540	57	100.00	KOSDAQ		금속	N	N	N	N		N	1292	-43	5	-3.22	31832145	24404	46.22	1300	1328	1287	1735	935	1335	1304.38	0.37	0	-1733	1395	1364	1330	1299	1265	1348	1283	99	400	500	930	1	1	19700000	255	5.95	0.31	12	0.12	217.00	4114.00	2880	20240605	-55.14	1278	20241114	1.10	2880	-55.14	20240605	1278	1.10	20241114	2880	-55.14	20240605	1278	1.10	20241114	0.19	N	060380	500	98 억		73301	N	N	0	N	00	N
136	20241206	100536	57	100.00	KOSDAQ		금속	N	N	N	N		N	1311	-24	5	-1.80	20085354	15364	29.10	1300	1328	1299	1735	935	1335	1307.30	0.37	0	-785	1395	1364	1330	1299	1265	1348	1283	99	400	500	930	1	1	19700000	258	6.04	0.32	12	0.08	217.00	4114.00	2880	20240605	-54.48	1278	20241114	2.58	2880	-54.48	20240605	1278	2.58	20241114	2880	-54.48	20240605	1278	2.58	20241114	0.19	N	060380	500	98 억		73301	N	N	0	N	00	N
137	20241206	090540	57	100.00	KOSDAQ		금속	N	N	N	N		N	1317	-18	5	-1.35	5416471	4156	7.87	1300	1317	1300	1735	935	1335	1303.29	0.37	0	-259	1395	1364	1330	1299	1265	1348	1283	99	400	500	930	1	1	19700000	259	6.07	0.32	12	0.02	217.00	4114.00	2880	20240605	-54.27	1278	20241114	3.05	2880	-54.27	20240605	1278	3.05	20241114	2880	-54.27	20240605	1278	3.05	20241114	0.19	N	060380	500	98 억		73301	N	N	0	N	00	N
138	20241205	160530	57	100.00	KOSDAQ		금속	N	N	N	N		N	1335	-26	5	-1.91	69548648	52794	243.60	1361	1361	1296	1769	953	1361	1317.36	0.38	0	-1351	1468	1414	1385	1331	1302	1400	1317	99	408	500	950	1	1	19700000	263	6.15	0.32	12	0.27	217.00	4114.00	2880	20240605	-53.65	1278	20241114	4.46	2880	-53.65	20240605	1278	4.46	20241114	2880	-53.65	20240605	1278	4.46	20241114	0.19	N	060380	500	98 억		74652	N	N	0	N	00	N
139	20241205	150534	57	100.00	KOSDAQ		금속	N	N	N	N		N	1318	-43	5	-3.16	60834107	46201	213.18	1361	1361	1296	1769	953	1361	1316.73	0.38	0	-955	1468	1414	1385	1331	1302	1400	1317	99	408	500	950	1	1	19700000	260	6.07	0.32	12	0.23	217.00	4114.00	2880	20240605	-54.24	1278	20241114	3.13	2880	-54.24	20240605	1278	3.13	20241114	2880	-54.24	20240605	1278	3.13	20241114	0.19	N	060380	500	98 억		74652	N	N	0	N	00	N
140	20241205	140529	57	100.00	KOSDAQ		금속	N	N	N	N		N	1334	-27	5	-1.98	58758901	44634	205.95	1361	1361	1296	1769	953	1361	1316.46	0.38	0	-760	1468	1414	1385	1331	1302	1400	1317	99	408	500	950	1	1	19700000	263	6.15	0.32	12	0.23	217.00	4114.00	2880	20240605	-53.68	1278	20241114	4.38	2880	-53.68	20240605	1278	4.38	20241114	2880	-53.68	20240605	1278	4.38	20241114	0.19	N	060380	500	98 억		74652	N	N	0	N	00	N
141	20241205	130531	57	100.00	KOSDAQ		금속	N	N	N	N		N	1321	-40	5	-2.94	53932843	40992	189.15	1361	1361	1296	1769	953	1361	1315.69	0.38	0	-345	1468	1414	1385	1331	1302	1400	1317	99	408	500	950	1	1	19700000	260	6.09	0.32	12	0.21	217.00	4114.00	2880	20240605	-54.13	1278	20241114	3.36	2880	-54.13	20240605	1278	3.36	20241114	2880	-54.13	20240605	1278	3.36	20241114	0.19	N	060380	500	98 억		74652	N	N	0	N	00	N
142	20241205	120531	57	100.00	KOSDAQ		금속	N	N	N	N		N	1302	-59	5	-4.34	46196207	35124	162.07	1361	1361	1296	1769	953	1361	1315.23	0.38	0	-279	1468	1414	1385	1331	1302	1400	1317	99	408	500	950	1	1	19700000	256	6.00	0.32	12	0.18	217.00	4114.00	2880	20240605	-54.79	1278	20241114	1.88	2880	-54.79	20240605	1278	1.88	20241114	2880	-54.79	20240605	1278	1.88	20241114	0.19	N	060380	500	98 억		74652	N	N	0	N	00	N
143	20241205	110531	57	100.00	KOSDAQ		금속	N	N	N	N		N	1303	-58	5	-4.26	35575434	26997	124.57	1361	1361	1300	1769	953	1361	1317.76	0.38	0	-843	1468	1414	1385	1331	1302	1400	1317	99	408	500	950	1	1	19700000	257	6.00	0.32	12	0.14	217.00	4114.00	2880	20240605	-54.76	1278	20241114	1.96	2880	-54.76	20240605	1278	1.96	20241114	2880	-54.76	20240605	1278	1.96	20241114	0.19	N	060380	500	98 억		74652	N	N	0	N	00	N
144	20241205	100528	57	100.00	KOSDAQ		금속	N	N	N	N		N	1341	-20	5	-1.47	4513955	3361	15.51	1361	1361	1331	1769	953	1361	1343.04	0.38	0	-1018	1468	1414	1385	1331	1302	1400	1317	99	408	500	950	1	1	19700000	264	6.18	0.33	12	0.02	217.00	4114.00	2880	20240605	-53.44	1278	20241114	4.93	2880	-53.44	20240605	1278	4.93	20241114	2880	-53.44	20240605	1278	4.93	20241114	0.19	N	060380	500	98 억		74652	N	N	0	N	00	N
145	20241205	090532	57	100.00	KOSDAQ		금속	N	N	N	N		N	1341	-20	5	-1.47	928236	686	3.17	1361	1361	1341	1769	953	1361	1353.11	0.38	0	-61	1468	1414	1385	1331	1302	1400	1317	99	408	500	950	1	1	19700000	264	6.18	0.33	12	0.00	217.00	4114.00	2880	20240605	-53.44	1278	20241114	4.93	2880	-53.44	20240605	1278	4.93	20241114	2880	-53.44	20240605	1278	4.93	20241114	0.19	N	060380	500	98 억		74652	N	N	0	N	00	N
146	20241204	160522	57	100.00	KOSDAQ		금속	N	N	N	N		N	1361	-34	5	-2.44	30028443	21672	109.57	1395	1439	1356	1813	977	1395	1385.59	0.39	0	-2567	1445	1420	1402	1377	1359	1432	1389	99	418	500	970	1	1	19700000	268	6.27	0.33	12	0.11	217.00	4114.00	2880	20240605	-52.74	1278	20241114	6.49	2880	-52.74	20240605	1278	6.49	20241114	2880	-52.74	20240605	1278	6.49	20241114	0.19	N	060380	500	98 억		76195	N	N	0	N	00	N
147	20241204	150524	57	100.00	KOSDAQ		금속	N	N	N	N		N	1396	1	2	0.07	19823562	14251	72.05	1395	1439	1377	1813	977	1395	1391.03	0.39	0	-2037	1445	1420	1402	1377	1359	1432	1389	99	418	500	970	1	1	19700000	275	6.43	0.34	12	0.07	217.00	4114.00	2880	20240605	-51.53	1278	20241114	9.23	2880	-51.53	20240605	1278	9.23	20241114	2880	-51.53	20240605	1278	9.23	20241114	0.19	N	060380	500	98 억		76195	N	N	0	N	00	N
148	20241204	140522	57	100.00	KOSDAQ		금속	N	N	N	N		N	1395	0	3	0.00	17748665	12758	64.50	1395	1439	1377	1813	977	1395	1391.18	0.39	0	-1105	1445	1420	1402	1377	1359	1432	1389	99	418	500	970	1	1	19700000	275	6.43	0.34	12	0.06	217.00	4114.00	2880	20240605	-51.56	1278	20241114	9.15	2880	-51.56	20240605	1278	9.15	20241114	2880	-51.56	20240605	1278	9.15	20241114	0.19	N	060380	500	98 억		76195	N	N	0	N	00	N
149	20241204	130519	57	100.00	KOSDAQ		금속	N	N	N	N		N	1393	-2	5	-0.14	16332291	11739	59.35	1395	1439	1377	1813	977	1395	1391.28	0.39	0	-756	1445	1420	1402	1377	1359	1432	1389	99	418	500	970	1	1	19700000	274	6.42	0.34	12	0.06	217.00	4114.00	2880	20240605	-51.63	1278	20241114	9.00	2880	-51.63	20240605	1278	9.00	20241114	2880	-51.63	20240605	1278	9.00	20241114	0.19	N	060380	500	98 억		76195	N	N	0	N	00	N
150	20241204	120518	57	100.00	KOSDAQ		금속	N	N	N	N		N	1395	0	3	0.00	14300667	10275	51.95	1395	1439	1377	1813	977	1395	1391.79	0.39	0	-743	1445	1420	1402	1377	1359	1432	1389	99	418	500	970	1	1	19700000	275	6.43	0.34	12	0.05	217.00	4114.00	2880	20240605	-51.56	1278	20241114	9.15	2880	-51.56	20240605	1278	9.15	20241114	2880	-51.56	20240605	1278	9.15	20241114	0.19	N	060380	500	98 억		76195	N	N	0	N	00	N
151	20241204	110514	57	100.00	KOSDAQ		금속	N	N	N	N		N	1395	0	3	0.00	12832818	9224	46.63	1395	1439	1377	1813	977	1395	1391.24	0.39	0	-247	1445	1420	1402	1377	1359	1432	1389	99	418	500	970	1	1	19700000	275	6.43	0.34	12	0.05	217.00	4114.00	2880	20240605	-51.56	1278	20241114	9.15	2880	-51.56	20240605	1278	9.15	20241114	2880	-51.56	20240605	1278	9.15	20241114	0.19	N	060380	500	98 억		76195	N	N	0	N	00	N
152	20241204	100516	57	100.00	KOSDAQ		금속	N	N	N	N		N	1395	0	3	0.00	11568788	8320	42.06	1395	1439	1377	1813	977	1395	1390.48	0.39	0	-110	1445	1420	1402	1377	1359	1432	1389	99	418	500	970	1	1	19700000	275	6.43	0.34	12	0.04	217.00	4114.00	2880	20240605	-51.56	1278	20241114	9.15	2880	-51.56	20240605	1278	9.15	20241114	2880	-51.56	20240605	1278	9.15	20241114	0.19	N	060380	500	98 억		76195	N	N	0	N	00	N
153	20241204	090522	57	100.00	KOSDAQ		금속	N	N	N	N		N	1395	0	3	0.00	7105472	5095	25.76	1395	1439	1377	1813	977	1395	1394.60	0.39	0	-222	1445	1420	1402	1377	1359	1432	1389	99	418	500	970	1	1	19700000	275	6.43	0.34	12	0.03	217.00	4114.00	2880	20240605	-51.56	1278	20241114	9.15	2880	-51.56	20240605	1278	9.15	20241114	2880	-51.56	20240605	1278	9.15	20241114	0.19	N	060380	500	98 억		76195	N	N	0	N	00	N
154	20241203	160544	57	100.00	KOSDAQ		금속	N	N	N	N		N	1395	3	2	0.22	27626312	19780	36.28	1392	1427	1384	1809	975	1392	1396.68	0.38	0	343	1436	1414	1403	1381	1370	1408	1375	99	417	500	970	1	1	19700000	275	6.43	0.34	12	0.10	217.00	4114.00	2880	20240605	-51.56	1278	20241114	9.15	2880	-51.56	20240605	1278	9.15	20241114	2880	-51.56	20240605	1278	9.15	20241114	0.19	N	060380	500	98 억		75595	N	N	0	N	00	N
155	20241203	150604	57	100.00	KOSDAQ		금속	N	N	N	N		N	1400	8	2	0.57	25841102	18500	33.93	1392	1427	1384	1809	975	1392	1396.82	0.38	0	790	1436	1414	1403	1381	1370	1408	1375	99	417	500	970	1	1	19700000	276	6.45	0.34	12	0.09	217.00	4114.00	2880	20240605	-51.39	1278	20241114	9.55	2880	-51.39	20240605	1278	9.55	20241114	2880	-51.39	20240605	1278	9.55	20241114	0.19	N	060380	500	98 억		75595	N	N	0	N	00	N
156	20241203	140550	57	100.00	KOSDAQ		금속	N	N	N	N		N	1396	4	2	0.29	17763691	12709	23.31	1392	1427	1384	1809	975	1392	1397.73	0.38	0	835	1436	1414	1403	1381	1370	1408	1375	99	417	500	970	1	1	19700000	275	6.43	0.34	12	0.06	217.00	4114.00	2880	20240605	-51.53	1278	20241114	9.23	2880	-51.53	20240605	1278	9.23	20241114	2880	-51.53	20240605	1278	9.23	20241114	0.19	N	060380	500	98 억		75595	N	N	0	N	00	N
157	20241203	130552	57	100.00	KOSDAQ		금속	N	N	N	N		N	1410	18	2	1.29	17506320	12526	22.97	1392	1427	1384	1809	975	1392	1397.60	0.38	0	904	1436	1414	1403	1381	1370	1408	1375	99	417	500	970	1	1	19700000	278	6.50	0.34	12	0.06	217.00	4114.00	2880	20240605	-51.04	1278	20241114	10.33	2880	-51.04	20240605	1278	10.33	20241114	2880	-51.04	20240605	1278	10.33	20241114	0.19	N	060380	500	98 억		75595	N	N	0	N	00	N
158	20241203	120606	57	100.00	KOSDAQ		금속	N	N	N	N		N	1412	20	2	1.44	14719712	10532	19.32	1392	1427	1384	1809	975	1392	1397.62	0.38	0	823	1436	1414	1403	1381	1370	1408	1375	99	417	500	970	1	1	19700000	278	6.51	0.34	12	0.05	217.00	4114.00	2880	20240605	-50.97	1278	20241114	10.49	2880	-50.97	20240605	1278	10.49	20241114	2880	-50.97	20240605	1278	10.49	20241114	0.19	N	060380	500	98 억		75595	N	N	0	N	00	N
159	20241203	110548	57	100.00	KOSDAQ		금속	N	N	N	N		N	1415	23	2	1.65	13575771	9717	17.82	1392	1427	1384	1809	975	1392	1397.12	0.38	0	895	1436	1414	1403	1381	1370	1408	1375	99	417	500	970	1	1	19700000	279	6.52	0.34	12	0.05	217.00	4114.00	2880	20240605	-50.87	1278	20241114	10.72	2880	-50.87	20240605	1278	10.72	20241114	2880	-50.87	20240605	1278	10.72	20241114	0.19	N	060380	500	98 억		75595	N	N	0	N	00	N
160	20241203	100538	57	100.00	KOSDAQ		금속	N	N	N	N		N	1416	24	2	1.72	4742972	3412	6.26	1392	1427	1384	1809	975	1392	1390.09	0.38	0	945	1436	1414	1403	1381	1370	1408	1375	99	417	500	970	1	1	19700000	279	6.53	0.34	12	0.02	217.00	4114.00	2880	20240605	-50.83	1278	20241114	10.80	2880	-50.83	20240605	1278	10.80	20241114	2880	-50.83	20240605	1278	10.80	20241114	0.19	N	060380	500	98 억		75595	N	N	0	N	00	N
161	20241203	090537	57	100.00	KOSDAQ		금속	N	N	N	N		N	1384	-8	5	-0.57	2691852	1938	3.55	1392	1392	1384	1809	975	1392	1388.98	0.38	0	781	1436	1414	1403	1381	1370	1408	1375	99	417	500	970	1	1	19700000	273	6.38	0.34	12	0.01	217.00	4114.00	2880	20240605	-51.94	1278	20241114	8.29	2880	-51.94	20240605	1278	8.29	20241114	2880	-51.94	20240605	1278	8.29	20241114	0.19	N	060380	500	98 억		75595	N	N	0	N	00	N
162	20241202	160523	57	100.00	KOSDAQ		금속	N	N	N	N		N	1392	-44	5	-3.06	76599360	54524	225.56	1420	1425	1392	1866	1006	1436	1404.87	0.39	0	-2791	1564	1500	1440	1376	1316	1470	1346	99	430	500	1000	1	1	19700000	274	6.41	0.34	12	0.28	217.00	4114.00	2880	20240605	-51.67	1278	20241114	8.92	2880	-51.67	20240605	1278	8.92	20241114	2880	-51.67	20240605	1278	8.92	20241114	0.19	N	060380	500	98 억		76868	N	N	0	N	00	N
163	20241202	150558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1395	-41	5	-2.86	74446758	52978	219.16	1420	1425	1395	1866	1006	1436	1405.24	0.39	0	-1419	1564	1500	1440	1376	1316	1470	1346	99	430	500	1000	1	1	19700000	275	6.43	0.34	12	0.27	217.00	4114.00	2880	20240605	-51.56	1278	20241114	9.15	2880	-51.56	20240605	1278	9.15	20241114	2880	-51.56	20240605	1278	9.15	20241114	0.19	N	060380	500	98 억		76868	N	N	0	N	00	N
164	20241202	140547	57	100.00	KOSDAQ		금속	N	N	N	N		N	1414	-22	5	-1.53	63151458	44906	185.77	1420	1425	1396	1866	1006	1436	1406.30	0.39	0	-980	1564	1500	1440	1376	1316	1470	1346	99	430	500	1000	1	1	19700000	279	6.52	0.34	12	0.23	217.00	4114.00	2880	20240605	-50.90	1278	20241114	10.64	2880	-50.90	20240605	1278	10.64	20241114	2880	-50.90	20240605	1278	10.64	20241114	0.19	N	060380	500	98 억		76868	N	N	0	N	00	N
165	20241202	130531	57	100.00	KOSDAQ		금속	N	N	N	N		N	1409	-27	5	-1.88	62349627	44337	183.42	1420	1425	1396	1866	1006	1436	1406.27	0.39	0	-951	1564	1500	1440	1376	1316	1470	1346	99	430	500	1000	1	1	19700000	278	6.49	0.34	12	0.23	217.00	4114.00	2880	20240605	-51.08	1278	20241114	10.25	2880	-51.08	20240605	1278	10.25	20241114	2880	-51.08	20240605	1278	10.25	20241114	0.19	N	060380	500	98 억		76868	N	N	0	N	00	N
166	20241202	120553	57	100.00	KOSDAQ		금속	N	N	N	N		N	1420	-16	5	-1.11	58735765	41755	172.73	1420	1425	1400	1866	1006	1436	1406.68	0.39	0	-919	1564	1500	1440	1376	1316	1470	1346	99	430	500	1000	1	1	19700000	280	6.54	0.35	12	0.21	217.00	4114.00	2880	20240605	-50.69	1278	20241114	11.11	2880	-50.69	20240605	1278	11.11	20241114	2880	-50.69	20240605	1278	11.11	20241114	0.19	N	060380	500	98 억		76868	N	N	0	N	00	N
167	20241202	110518	57	100.00	KOSDAQ		금속	N	N	N	N		N	1409	-27	5	-1.88	54887618	39032	161.47	1420	1425	1400	1866	1006	1436	1406.22	0.39	0	-715	1564	1500	1440	1376	1316	1470	1346	99	430	500	1000	1	1	19700000	278	6.49	0.34	12	0.20	217.00	4114.00	2880	20240605	-51.08	1278	20241114	10.25	2880	-51.08	20240605	1278	10.25	20241114	2880	-51.08	20240605	1278	10.25	20241114	0.19	N	060380	500	98 억		76868	N	N	0	N	00	N
168	20241202	100525	57	100.00	KOSDAQ		금속	N	N	N	N		N	1409	-27	5	-1.88	18913334	13360	55.27	1420	1425	1409	1866	1006	1436	1415.67	0.39	0	-684	1564	1500	1440	1376	1316	1470	1346	99	430	500	1000	1	1	19700000	278	6.49	0.34	12	0.07	217.00	4114.00	2880	20240605	-51.08	1278	20241114	10.25	2880	-51.08	20240605	1278	10.25	20241114	2880	-51.08	20240605	1278	10.25	20241114	0.19	N	060380	500	98 억		76868	N	N	0	N	00	N
169	20241202	090521	57	100.00	KOSDAQ		금속	N	N	N	N		N	1420	-16	5	-1.11	1961139	1381	5.71	1420	1421	1420	1866	1006	1436	1420.09	0.39	0	190	1564	1500	1440	1376	1316	1470	1346	99	430	500	1000	1	1	19700000	280	6.54	0.35	12	0.01	217.00	4114.00	2880	20240605	-50.69	1278	20241114	11.11	2880	-50.69	20240605	1278	11.11	20241114	2880	-50.69	20240605	1278	11.11	20241114	0.19	N	060380	500	98 억		76868	N	N	0	N	00	N