KissMeData/452280/price/prices-20231201.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	20231229	161434	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9280	270	2	3.00	1967964290	215166	162.18	9040	9420	9000	11710	6310	9010	9142.88	0.11	15760	14905	9390	9200	9100	8910	8810	9150	8860	85	2700	500	6300	10	1	17002500	1578	21.28	5.70	12	1.27	436.00	1627.00	20650	20231127	-55.06	8980	20231218	3.34	20650	-55.06	20231127	8980	3.34	20231218	20650	-55.06	20231127	8980	3.34	20231218	0.00	N	452280	500	85 억		19241	N	N	0	N	00	N
3	20231229	151422	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9280	270	2	3.00	1967964290	215166	162.18	9040	9420	9000	11710	6310	9010	9142.88	0.11	15760	14905	9390	9200	9100	8910	8810	9150	8860	85	2700	500	6300	10	1	17002500	1578	21.28	5.70	12	1.27	436.00	1627.00	20650	20231127	-55.06	8980	20231218	3.34	20650	-55.06	20231127	8980	3.34	20231218	20650	-55.06	20231127	8980	3.34	20231218	0.00	N	452280	500	85 억		19241	N	N	0	N	00	N
4	20231229	141420	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9280	270	2	3.00	1967964290	215166	162.18	9040	9420	9000	11710	6310	9010	9142.88	0.11	15760	14905	9390	9200	9100	8910	8810	9150	8860	85	2700	500	6300	10	1	17002500	1578	21.28	5.70	12	1.27	436.00	1627.00	20650	20231127	-55.06	8980	20231218	3.34	20650	-55.06	20231127	8980	3.34	20231218	20650	-55.06	20231127	8980	3.34	20231218	0.00	N	452280	500	85 억		19241	N	N	0	N	00	N
5	20231229	131421	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9280	270	2	3.00	1967964290	215166	162.18	9040	9420	9000	11710	6310	9010	9142.88	0.11	15760	14905	9390	9200	9100	8910	8810	9150	8860	85	2700	500	6300	10	1	17002500	1578	21.28	5.70	12	1.27	436.00	1627.00	20650	20231127	-55.06	8980	20231218	3.34	20650	-55.06	20231127	8980	3.34	20231218	20650	-55.06	20231127	8980	3.34	20231218	0.00	N	452280	500	85 억		19241	N	N	0	N	00	N
6	20231229	121424	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9280	270	2	3.00	1967964290	215166	162.18	9040	9420	9000	11710	6310	9010	9142.88	0.11	15760	14905	9390	9200	9100	8910	8810	9150	8860	85	2700	500	6300	10	1	17002500	1578	21.28	5.70	12	1.27	436.00	1627.00	20650	20231127	-55.06	8980	20231218	3.34	20650	-55.06	20231127	8980	3.34	20231218	20650	-55.06	20231127	8980	3.34	20231218	0.00	N	452280	500	85 억		19241	N	N	0	N	00	N
7	20231229	111318	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9280	270	2	3.00	1967964290	215166	162.18	9040	9420	9000	11710	6310	9010	9142.88	0.11	15760	14905	9390	9200	9100	8910	8810	9150	8860	85	2700	500	6300	10	1	17002500	1578	21.28	5.70	12	1.27	436.00	1627.00	20650	20231127	-55.06	8980	20231218	3.34	20650	-55.06	20231127	8980	3.34	20231218	20650	-55.06	20231127	8980	3.34	20231218	0.00	N	452280	500	85 억		19241	N	N	0	N	00	N
8	20231229	101332	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9280	270	2	3.00	1967964290	215166	162.18	9040	9420	9000	11710	6310	9010	9142.88	0.11	15760	14905	9390	9200	9100	8910	8810	9150	8860	85	2700	500	6300	10	1	17002500	1578	21.28	5.70	12	1.27	436.00	1627.00	20650	20231127	-55.06	8980	20231218	3.34	20650	-55.06	20231127	8980	3.34	20231218	20650	-55.06	20231127	8980	3.34	20231218	0.00	N	452280	500	85 억		19241	N	N	0	N	00	N
9	20231229	091331	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9280	270	2	3.00	1967964290	215166	162.18	9040	9420	9000	11710	6310	9010	9142.88	0.11	15760	14905	9390	9200	9100	8910	8810	9150	8860	85	2700	500	6300	10	1	17002500	1578	21.28	5.70	12	1.27	436.00	1627.00	20650	20231127	-55.06	8980	20231218	3.34	20650	-55.06	20231127	8980	3.34	20231218	20650	-55.06	20231127	8980	3.34	20231218	0.00	N	452280	500	85 억		19241	N	N	0	N	00	N
10	20231228	161318	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9280	270	2	3.00	1910442200	208940	157.48	9040	9420	9000	11710	6310	9010	9142.88	0.02	0	14905	9390	9200	9100	8910	8810	9150	8860	85	2700	500	6300	10	1	17002500	1578	21.28	5.70	12	1.23	436.00	1627.00	20650	20231127	-55.06	8980	20231218	3.34	20650	-55.06	20231127	8980	3.34	20231218	20650	-55.06	20231127	8980	3.34	20231218	0.00	N	452280	500	85 억		3481	N	N	0	N	00	N
11	20231228	151328	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9260	250	2	2.77	1744829540	191063	144.01	9040	9420	9000	11710	6310	9010	9132.22	0.02	0	15222	9390	9200	9100	8910	8810	9150	8860	85	2700	500	6300	10	1	17002500	1574	21.24	5.69	12	1.12	436.00	1627.00	20650	20231127	-55.16	8980	20231218	3.12	20650	-55.16	20231127	8980	3.12	20231218	20650	-55.16	20231127	8980	3.12	20231218	0.00	N	452280	500	85 억		3481	N	N	0	N	00	N
12	20231228	141322	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9200	190	2	2.11	1094661820	120734	91.00	9040	9230	9000	11710	6310	9010	9066.72	0.02	0	8024	9390	9200	9100	8910	8810	9150	8860	85	2700	500	6300	10	1	17002500	1564	21.10	5.65	12	0.71	436.00	1627.00	20650	20231127	-55.45	8980	20231218	2.45	20650	-55.45	20231127	8980	2.45	20231218	20650	-55.45	20231127	8980	2.45	20231218	0.00	N	452280	500	85 억		3481	N	N	0	N	00	N
13	20231228	131332	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9150	140	2	1.55	905641480	100010	75.38	9040	9230	9000	11710	6310	9010	9055.51	0.02	0	7925	9390	9200	9100	8910	8810	9150	8860	85	2700	500	6300	10	1	17002500	1556	20.99	5.62	12	0.59	436.00	1627.00	20650	20231127	-55.69	8980	20231218	1.89	20650	-55.69	20231127	8980	1.89	20231218	20650	-55.69	20231127	8980	1.89	20231218	0.00	N	452280	500	85 억		3481	N	N	0	N	00	N
14	20231228	121320	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9050	40	2	0.44	614274070	68007	51.26	9040	9100	9000	11710	6310	9010	9032.51	0.02	0	2255	9390	9200	9100	8910	8810	9150	8860	85	2700	500	6300	10	1	17002500	1539	20.76	5.56	12	0.40	436.00	1627.00	20650	20231127	-56.17	8980	20231218	0.78	20650	-56.17	20231127	8980	0.78	20231218	20650	-56.17	20231127	8980	0.78	20231218	0.00	N	452280	500	85 억		3481	N	N	0	N	00	N
15	20231228	111326	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9020	10	2	0.11	523236780	57920	43.66	9040	9100	9000	11710	6310	9010	9033.78	0.02	0	2350	9390	9200	9100	8910	8810	9150	8860	85	2700	500	6300	10	1	17002500	1534	20.69	5.54	12	0.34	436.00	1627.00	20650	20231127	-56.32	8980	20231218	0.45	20650	-56.32	20231127	8980	0.45	20231218	20650	-56.32	20231127	8980	0.45	20231218	0.00	N	452280	500	85 억		3481	N	N	0	N	00	N
16	20231228	101319	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9020	10	2	0.11	389287740	43063	32.46	9040	9100	9000	11710	6310	9010	9039.96	0.02	0	2468	9390	9200	9100	8910	8810	9150	8860	85	2700	500	6300	10	1	17002500	1534	20.69	5.54	12	0.25	436.00	1627.00	20650	20231127	-56.32	8980	20231218	0.45	20650	-56.32	20231127	8980	0.45	20231218	20650	-56.32	20231127	8980	0.45	20231218	0.00	N	452280	500	85 억		3481	N	N	0	N	00	N
17	20231228	091338	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9050	40	2	0.44	142426900	15764	11.88	9040	9100	9010	11710	6310	9010	9034.95	0.02	0	1159	9390	9200	9100	8910	8810	9150	8860	85	2700	500	6300	10	1	17002500	1539	20.76	5.56	12	0.09	436.00	1627.00	20650	20231127	-56.17	8980	20231218	0.78	20650	-56.17	20231127	8980	0.78	20231218	20650	-56.17	20231127	8980	0.78	20231218	0.00	N	452280	500	85 억		3481	N	N	0	N	00	N
18	20231227	161304	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9010	-20	5	-0.22	1160014720	127941	54.90	9060	9290	9000	11730	6330	9030	9067.25	0.08	0	-9955	9503	9266	9123	8886	8743	9195	8815	85	2700	500	6320	10	1	17002500	1532	20.67	5.54	12	0.75	436.00	1627.00	20650	20231127	-56.37	8980	20231218	0.33	20650	-56.37	20231127	8980	0.33	20231218	20650	-56.37	20231127	8980	0.33	20231218	0.00	N	452280	500	85 억		13436	N	N	0	N	00	N
19	20231227	151324	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9010	-20	5	-0.22	1095147050	120743	51.81	9060	9290	9000	11730	6330	9030	9070.07	0.08	0	-9659	9503	9266	9123	8886	8743	9195	8815	85	2700	500	6320	10	1	17002500	1532	20.67	5.54	12	0.71	436.00	1627.00	20650	20231127	-56.37	8980	20231218	0.33	20650	-56.37	20231127	8980	0.33	20231218	20650	-56.37	20231127	8980	0.33	20231218	0.00	N	452280	500	85 억		13436	N	N	0	N	00	N
20	20231227	141315	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9020	-10	5	-0.11	953582010	105044	45.07	9060	9290	9000	11730	6330	9030	9077.93	0.08	0	-8705	9503	9266	9123	8886	8743	9195	8815	85	2700	500	6320	10	1	17002500	1534	20.69	5.54	12	0.62	436.00	1627.00	20650	20231127	-56.32	8980	20231218	0.45	20650	-56.32	20231127	8980	0.45	20231218	20650	-56.32	20231127	8980	0.45	20231218	0.00	N	452280	500	85 억		13436	N	N	0	N	00	N
21	20231227	131307	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9020	-10	5	-0.11	790536020	86964	37.31	9060	9290	9010	11730	6330	9030	9090.38	0.08	0	-4081	9503	9266	9123	8886	8743	9195	8815	85	2700	500	6320	10	1	17002500	1534	20.69	5.54	12	0.51	436.00	1627.00	20650	20231127	-56.32	8980	20231218	0.45	20650	-56.32	20231127	8980	0.45	20231218	20650	-56.32	20231127	8980	0.45	20231218	0.00	N	452280	500	85 억		13436	N	N	0	N	00	N
22	20231227	121307	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9060	30	2	0.33	678295860	74556	31.99	9060	9290	9020	11730	6330	9030	9097.80	0.08	0	-3312	9503	9266	9123	8886	8743	9195	8815	85	2700	500	6320	10	1	17002500	1540	20.78	5.57	12	0.44	436.00	1627.00	20650	20231127	-56.13	8980	20231218	0.89	20650	-56.13	20231127	8980	0.89	20231218	20650	-56.13	20231127	8980	0.89	20231218	0.00	N	452280	500	85 억		13436	N	N	0	N	00	N
23	20231227	111320	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9060	30	2	0.33	571051850	62695	26.90	9060	9290	9020	11730	6330	9030	9108.41	0.08	0	-3174	9503	9266	9123	8886	8743	9195	8815	85	2700	500	6320	10	1	17002500	1540	20.78	5.57	12	0.37	436.00	1627.00	20650	20231127	-56.13	8980	20231218	0.89	20650	-56.13	20231127	8980	0.89	20231218	20650	-56.13	20231127	8980	0.89	20231218	0.00	N	452280	500	85 억		13436	N	N	0	N	00	N
24	20231227	101318	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9100	70	2	0.78	437181250	47909	20.56	9060	9290	9030	11730	6330	9030	9125.24	0.08	0	-1330	9503	9266	9123	8886	8743	9195	8815	85	2700	500	6320	10	1	17002500	1547	20.87	5.59	12	0.28	436.00	1627.00	20650	20231127	-55.93	8980	20231218	1.34	20650	-55.93	20231127	8980	1.34	20231218	20650	-55.93	20231127	8980	1.34	20231218	0.00	N	452280	500	85 억		13436	N	N	0	N	00	N
25	20231227	091321	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9160	130	2	1.44	179457970	19490	8.36	9060	9290	9060	11730	6330	9030	9207.69	0.08	0	-571	9503	9266	9123	8886	8743	9195	8815	85	2700	500	6320	10	1	17002500	1557	21.01	5.63	12	0.11	436.00	1627.00	20650	20231127	-55.64	8980	20231218	2.00	20650	-55.64	20231127	8980	2.00	20231218	20650	-55.64	20231127	8980	2.00	20231218	0.00	N	452280	500	85 억		13436	N	N	0	N	00	N
26	20231226	161318	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	9030	-280	5	-3.01	2068713910	228183	99.91	9240	9360	8980	12100	6520	9310	9066.23	0.02	0	9226	9930	9620	9460	9150	8990	9540	9070	85	2790	500	6510	10	1	17002500	1535	20.71	5.55	12	1.34	436.00	1627.00	20650	20231127	-56.27	8980	20231226	0.56	20650	-56.27	20231127	8980	0.56	20231226	20650	-56.27	20231127	8980	0.56	20231226	0.00	N	452280	500	85 억		3339	N	N	0	N	00	N
27	20231226	151318	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	9010	-300	5	-3.22	1955343100	215625	94.42	9240	9360	8980	12100	6520	9310	9068.21	0.02	0	9338	9930	9620	9460	9150	8990	9540	9070	85	2790	500	6510	10	1	17002500	1532	20.67	5.54	12	1.27	436.00	1627.00	20650	20231127	-56.37	8980	20231226	0.33	20650	-56.37	20231127	8980	0.33	20231226	20650	-56.37	20231127	8980	0.33	20231226	0.00	N	452280	500	85 억		3339	N	N	0	N	00	N
28	20231226	141321	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	9090	-220	5	-2.36	1692776820	186602	81.71	9240	9360	8980	12100	6520	9310	9071.54	0.02	0	8612	9930	9620	9460	9150	8990	9540	9070	85	2790	500	6510	10	1	17002500	1546	20.85	5.59	12	1.10	436.00	1627.00	20650	20231127	-55.98	8980	20231226	1.22	20650	-55.98	20231127	8980	1.22	20231226	20650	-55.98	20231127	8980	1.22	20231226	0.00	N	452280	500	85 억		3339	N	N	0	N	00	N
29	20231226	131319	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	9110	-200	5	-2.15	1600280000	176426	77.25	9240	9360	8980	12100	6520	9310	9070.49	0.02	0	8523	9930	9620	9460	9150	8990	9540	9070	85	2790	500	6510	10	1	17002500	1549	20.89	5.60	12	1.04	436.00	1627.00	20650	20231127	-55.88	8980	20231226	1.45	20650	-55.88	20231127	8980	1.45	20231226	20650	-55.88	20231127	8980	1.45	20231226	0.00	N	452280	500	85 억		3339	N	N	0	N	00	N
30	20231226	121318	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	9030	-280	5	-3.01	1435589290	158290	69.31	9240	9360	8980	12100	6520	9310	9069.30	0.02	0	9207	9930	9620	9460	9150	8990	9540	9070	85	2790	500	6510	10	1	17002500	1535	20.71	5.55	12	0.93	436.00	1627.00	20650	20231127	-56.27	8980	20231226	0.56	20650	-56.27	20231127	8980	0.56	20231226	20650	-56.27	20231127	8980	0.56	20231226	0.00	N	452280	500	85 억		3339	N	N	0	N	00	N
31	20231226	111324	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	9010	-300	5	-3.22	1351293340	148949	65.22	9240	9360	8980	12100	6520	9310	9072.12	0.02	0	9460	9930	9620	9460	9150	8990	9540	9070	85	2790	500	6510	10	1	17002500	1532	20.67	5.54	12	0.88	436.00	1627.00	20650	20231127	-56.37	8980	20231226	0.33	20650	-56.37	20231127	8980	0.33	20231226	20650	-56.37	20231127	8980	0.33	20231226	0.00	N	452280	500	85 억		3339	N	N	0	N	00	N
32	20231226	101316	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	9040	-270	5	-2.90	1127919640	124199	54.38	9240	9360	8980	12100	6520	9310	9081.48	0.02	0	9805	9930	9620	9460	9150	8990	9540	9070	85	2790	500	6510	10	1	17002500	1537	20.73	5.56	12	0.73	436.00	1627.00	20650	20231127	-56.22	8980	20231226	0.67	20650	-56.22	20231127	8980	0.67	20231226	20650	-56.22	20231127	8980	0.67	20231226	0.00	N	452280	500	85 억		3339	N	N	0	N	00	N
33	20231226	091317	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9240	-70	5	-0.75	233393580	25245	11.05	9240	9360	9190	12100	6520	9310	9245.04	0.02	0	2601	9930	9620	9460	9150	8990	9540	9070	85	2790	500	6510	10	1	17002500	1571	21.19	5.68	12	0.15	436.00	1627.00	20650	20231127	-55.25	8980	20231218	2.90	20650	-55.25	20231127	8980	2.90	20231218	20650	-55.25	20231127	8980	2.90	20231218	0.00	N	452280	500	85 억		3339	N	N	0	N	00	N
34	20231222	161258	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9310	-270	5	-2.82	2141223490	224039	63.36	9770	9770	9300	12450	6710	9580	9559.58	0.04	0	-2598	10033	9806	9673	9446	9313	9740	9380	85	2870	500	6700	10	1	17002500	1583	21.35	5.72	12	1.32	436.00	1627.00	20650	20231127	-54.92	8980	20231218	3.67	20650	-54.92	20231127	8980	3.67	20231218	20650	-54.92	20231127	8980	3.67	20231218	0.00	N	452280	500	85 억		5979	N	N	0	N	00	N
35	20231222	151253	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9530	-50	5	-0.52	1838128580	191783	54.23	9770	9770	9500	12450	6710	9580	9584.42	0.04	0	-4703	10033	9806	9673	9446	9313	9740	9380	85	2870	500	6700	10	1	17002500	1620	21.86	5.86	12	1.13	436.00	1627.00	20650	20231127	-53.85	8980	20231218	6.12	20650	-53.85	20231127	8980	6.12	20231218	20650	-53.85	20231127	8980	6.12	20231218	0.00	N	452280	500	85 억		5979	N	N	0	N	00	N
36	20231222	141254	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9570	-10	5	-0.10	1467225720	152868	43.23	9770	9770	9500	12450	6710	9580	9597.99	0.04	0	-3914	10033	9806	9673	9446	9313	9740	9380	85	2870	500	6700	10	1	17002500	1627	21.95	5.88	12	0.90	436.00	1627.00	20650	20231127	-53.66	8980	20231218	6.57	20650	-53.66	20231127	8980	6.57	20231218	20650	-53.66	20231127	8980	6.57	20231218	0.00	N	452280	500	85 억		5979	N	N	0	N	00	N
37	20231222	131252	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9530	-50	5	-0.52	1304425520	135888	38.43	9770	9770	9500	12450	6710	9580	9599.27	0.04	0	-3439	10033	9806	9673	9446	9313	9740	9380	85	2870	500	6700	10	1	17002500	1620	21.86	5.86	12	0.80	436.00	1627.00	20650	20231127	-53.85	8980	20231218	6.12	20650	-53.85	20231127	8980	6.12	20231218	20650	-53.85	20231127	8980	6.12	20231218	0.00	N	452280	500	85 억		5979	N	N	0	N	00	N
38	20231222	121254	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9590	10	2	0.10	1104904460	115019	32.53	9770	9770	9500	12450	6710	9580	9606.28	0.04	0	-2669	10033	9806	9673	9446	9313	9740	9380	85	2870	500	6700	10	1	17002500	1631	22.00	5.89	12	0.68	436.00	1627.00	20650	20231127	-53.56	8980	20231218	6.79	20650	-53.56	20231127	8980	6.79	20231218	20650	-53.56	20231127	8980	6.79	20231218	0.00	N	452280	500	85 억		5979	N	N	0	N	00	N
39	20231222	111250	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9570	-10	5	-0.10	1017518090	105900	29.95	9770	9770	9500	12450	6710	9580	9608.29	0.04	0	-2667	10033	9806	9673	9446	9313	9740	9380	85	2870	500	6700	10	1	17002500	1627	21.95	5.88	12	0.62	436.00	1627.00	20650	20231127	-53.66	8980	20231218	6.57	20650	-53.66	20231127	8980	6.57	20231218	20650	-53.66	20231127	8980	6.57	20231218	0.00	N	452280	500	85 억		5979	N	N	0	N	00	N
40	20231222	101248	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9570	-10	5	-0.10	721562640	74932	21.19	9770	9770	9500	12450	6710	9580	9629.57	0.04	0	-4692	10033	9806	9673	9446	9313	9740	9380	85	2870	500	6700	10	1	17002500	1627	21.95	5.88	12	0.44	436.00	1627.00	20650	20231127	-53.66	8980	20231218	6.57	20650	-53.66	20231127	8980	6.57	20231218	20650	-53.66	20231127	8980	6.57	20231218	0.00	N	452280	500	85 억		5979	N	N	0	N	00	N
41	20231222	091252	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9700	120	2	1.25	248025440	25618	7.24	9770	9770	9620	12450	6710	9580	9681.69	0.04	0	-964	10033	9806	9673	9446	9313	9740	9380	85	2870	500	6700	10	1	17002500	1649	22.25	5.96	12	0.15	436.00	1627.00	20650	20231127	-53.03	8980	20231218	8.02	20650	-53.03	20231127	8980	8.02	20231218	20650	-53.03	20231127	8980	8.02	20231218	0.00	N	452280	500	85 억		5979	N	N	0	N	00	N
42	20231221	161242	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9580	-450	5	-4.49	3393281310	350320	35.74	9840	9900	9540	13030	7030	10030	9686.12	0.04	0	-4607	10770	10400	9980	9610	9190	10585	9795	85	3000	500	7020	10	1	17002500	1629	21.97	5.89	12	2.06	436.00	1627.00	20650	20231127	-53.61	8980	20231218	6.68	20650	-53.61	20231127	8980	6.68	20231218	20650	-53.61	20231127	8980	6.68	20231218	0.00	N	452280	500	85 억		7403	N	N	0	N	00	N
43	20231221	151248	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9640	-390	5	-3.89	3228442480	333144	33.99	9840	9900	9540	13030	7030	10030	9690.60	0.04	0	-5333	10770	10400	9980	9610	9190	10585	9795	85	3000	500	7020	10	1	17002500	1639	22.11	5.93	12	1.96	436.00	1627.00	20650	20231127	-53.32	8980	20231218	7.35	20650	-53.32	20231127	8980	7.35	20231218	20650	-53.32	20231127	8980	7.35	20231218	0.00	N	452280	500	85 억		7403	N	N	0	N	00	N
44	20231221	141244	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9760	-270	5	-2.69	2895396530	298654	30.47	9840	9900	9540	13030	7030	10030	9694.56	0.04	0	-4915	10770	10400	9980	9610	9190	10585	9795	85	3000	500	7020	10	1	17002500	1659	22.39	6.00	12	1.76	436.00	1627.00	20650	20231127	-52.74	8980	20231218	8.69	20650	-52.74	20231127	8980	8.69	20231218	20650	-52.74	20231127	8980	8.69	20231218	0.00	N	452280	500	85 억		7403	N	N	0	N	00	N
45	20231221	131241	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9740	-290	5	-2.89	2693159890	277864	28.35	9840	9900	9540	13030	7030	10030	9692.08	0.04	0	-4881	10770	10400	9980	9610	9190	10585	9795	85	3000	500	7020	10	1	17002500	1656	22.34	5.99	12	1.63	436.00	1627.00	20650	20231127	-52.83	8980	20231218	8.46	20650	-52.83	20231127	8980	8.46	20231218	20650	-52.83	20231127	8980	8.46	20231218	0.00	N	452280	500	85 억		7403	N	N	0	N	00	N
46	20231221	121250	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9650	-380	5	-3.79	2263091680	233742	23.85	9840	9900	9540	13030	7030	10030	9681.66	0.04	0	-6381	10770	10400	9980	9610	9190	10585	9795	85	3000	500	7020	10	1	17002500	1641	22.13	5.93	12	1.37	436.00	1627.00	20650	20231127	-53.27	8980	20231218	7.46	20650	-53.27	20231127	8980	7.46	20231218	20650	-53.27	20231127	8980	7.46	20231218	0.00	N	452280	500	85 억		7403	N	N	0	N	00	N
47	20231221	111249	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9640	-390	5	-3.89	2048849830	211436	21.57	9840	9900	9540	13030	7030	10030	9689.79	0.04	0	-3659	10770	10400	9980	9610	9190	10585	9795	85	3000	500	7020	10	1	17002500	1639	22.11	5.93	12	1.24	436.00	1627.00	20650	20231127	-53.32	8980	20231218	7.35	20650	-53.32	20231127	8980	7.35	20231218	20650	-53.32	20231127	8980	7.35	20231218	0.00	N	452280	500	85 억		7403	N	N	0	N	00	N
48	20231221	101244	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9670	-360	5	-3.59	1545480030	159024	16.23	9840	9900	9610	13030	7030	10030	9718.08	0.04	0	-1608	10770	10400	9980	9610	9190	10585	9795	85	3000	500	7020	10	1	17002500	1644	22.18	5.94	12	0.94	436.00	1627.00	20650	20231127	-53.17	8980	20231218	7.68	20650	-53.17	20231127	8980	7.68	20231218	20650	-53.17	20231127	8980	7.68	20231218	0.00	N	452280	500	85 억		7403	N	N	0	N	00	N
49	20231221	091245	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9730	-300	5	-2.99	561358820	57592	5.88	9840	9840	9680	13030	7030	10030	9746.02	0.04	0	4530	10770	10400	9980	9610	9190	10585	9795	85	3000	500	7020	10	1	17002500	1654	22.32	5.98	12	0.34	436.00	1627.00	20650	20231127	-52.88	8980	20231218	8.35	20650	-52.88	20231127	8980	8.35	20231218	20650	-52.88	20231127	8980	8.35	20231218	0.00	N	452280	500	85 억		7403	N	N	0	N	00	N
50	20231220	161250	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	10030	560	2	5.91	9741400500	972040	121.23	9670	10350	9560	12310	6630	9470	10021.60	0.01	0	7764	10423	9946	9623	9146	8823	10185	9385	85	2840	500	6620	10	1	17002500	1705	23.00	6.16	12	5.72	436.00	1627.00	20650	20231127	-51.43	8980	20231218	11.69	20650	-51.43	20231127	8980	11.69	20231218	20650	-51.43	20231127	8980	11.69	20231218	0.00	N	452280	500	85 억		2270	N	N	0	N	00	N
51	20231220	151348	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9950	480	2	5.07	9537989950	951709	118.69	9670	10350	9560	12310	6630	9470	10021.96	0.01	0	7196	10423	9946	9623	9146	8823	10185	9385	85	2840	500	6620	10	1	17002500	1692	22.82	6.12	12	5.60	436.00	1627.00	20650	20231127	-51.82	8980	20231218	10.80	20650	-51.82	20231127	8980	10.80	20231218	20650	-51.82	20231127	8980	10.80	20231218	0.00	N	452280	500	85 억		2270	N	N	0	N	00	N
52	20231220	141415	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	10000	530	2	5.60	8776511040	875234	109.15	9670	10350	9560	12310	6630	9470	10027.62	0.01	0	4289	10423	9946	9623	9146	8823	10185	9385	85	2840	500	6620	10	1	17002500	1700	22.94	6.15	12	5.15	436.00	1627.00	20650	20231127	-51.57	8980	20231218	11.36	20650	-51.57	20231127	8980	11.36	20231218	20650	-51.57	20231127	8980	11.36	20231218	0.00	N	452280	500	85 억		2270	N	N	0	N	00	N
53	20231220	131401	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9950	480	2	5.07	8195762380	817189	101.91	9670	10350	9560	12310	6630	9470	10029.21	0.01	0	2350	10423	9946	9623	9146	8823	10185	9385	85	2840	500	6620	10	1	17002500	1692	22.82	6.12	12	4.81	436.00	1627.00	20650	20231127	-51.82	8980	20231218	10.80	20650	-51.82	20231127	8980	10.80	20231218	20650	-51.82	20231127	8980	10.80	20231218	0.00	N	452280	500	85 억		2270	N	N	0	N	00	N
54	20231220	121242	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9990	520	2	5.49	7725604320	769774	96.00	9670	10350	9560	12310	6630	9470	10036.20	0.01	0	4850	10423	9946	9623	9146	8823	10185	9385	85	2840	500	6620	10	1	17002500	1699	22.91	6.14	12	4.53	436.00	1627.00	20650	20231127	-51.62	8980	20231218	11.25	20650	-51.62	20231127	8980	11.25	20231218	20650	-51.62	20231127	8980	11.25	20231218	0.00	N	452280	500	85 억		2270	N	N	0	N	00	N
55	20231220	111246	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	10130	660	2	6.97	5914793500	588454	73.39	9670	10350	9560	12310	6630	9470	10051.41	0.01	0	3757	10423	9946	9623	9146	8823	10185	9385	85	2840	500	6620	10	1	17002500	1722	23.23	6.23	12	3.46	436.00	1627.00	20650	20231127	-50.94	8980	20231218	12.81	20650	-50.94	20231127	8980	12.81	20231218	20650	-50.94	20231127	8980	12.81	20231218	0.00	N	452280	500	85 억		2270	N	N	0	N	00	N
56	20231220	101247	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9700	230	2	2.43	1515443240	155056	19.34	9670	9940	9560	12310	6630	9470	9773.52	0.01	0	5996	10423	9946	9623	9146	8823	10185	9385	85	2840	500	6620	10	1	17002500	1649	22.25	5.96	12	0.91	436.00	1627.00	20650	20231127	-53.03	8980	20231218	8.02	20650	-53.03	20231127	8980	8.02	20231218	20650	-53.03	20231127	8980	8.02	20231218	0.00	N	452280	500	85 억		2270	N	N	0	N	00	N
57	20231220	091244	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9820	350	2	3.70	870154040	88874	11.08	9670	9940	9560	12310	6630	9470	9790.87	0.01	0	3513	10423	9946	9623	9146	8823	10185	9385	85	2840	500	6620	10	1	17002500	1670	22.52	6.04	12	0.52	436.00	1627.00	20650	20231127	-52.45	8980	20231218	9.35	20650	-52.45	20231127	8980	9.35	20231218	20650	-52.45	20231127	8980	9.35	20231218	0.00	N	452280	500	85 억		2270	N	N	0	N	00	N
58	20231219	161242	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9470	210	2	2.27	7711314310	794432	94.38	9390	10100	9300	12030	6490	9260	9707.16	0.09	0	-15686	10526	9892	9436	8802	8346	10210	9120	85	2770	500	6480	10	1	17002500	1610	21.72	5.82	12	4.67	436.00	1627.00	20650	20231127	-54.14	8980	20231218	5.46	20650	-54.14	20231127	8980	5.46	20231218	20650	-54.14	20231127	8980	5.46	20231218	0.00	N	452280	500	85 억		15288	N	N	0	N	00	N
59	20231219	151247	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9450	190	2	2.05	7584048800	780984	92.78	9390	10100	9300	12030	6490	9260	9710.89	0.09	0	-15270	10526	9892	9436	8802	8346	10210	9120	85	2770	500	6480	10	1	17002500	1607	21.67	5.81	12	4.59	436.00	1627.00	20650	20231127	-54.24	8980	20231218	5.23	20650	-54.24	20231127	8980	5.23	20231218	20650	-54.24	20231127	8980	5.23	20231218	0.00	N	452280	500	85 억		15288	N	N	0	N	00	N
60	20231219	141241	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9550	290	2	3.13	7312157650	752218	89.36	9390	10100	9300	12030	6490	9260	9720.80	0.09	0	-14559	10526	9892	9436	8802	8346	10210	9120	85	2770	500	6480	10	1	17002500	1624	21.90	5.87	12	4.42	436.00	1627.00	20650	20231127	-53.75	8980	20231218	6.35	20650	-53.75	20231127	8980	6.35	20231218	20650	-53.75	20231127	8980	6.35	20231218	0.00	N	452280	500	85 억		15288	N	N	0	N	00	N
61	20231219	131248	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9550	290	2	3.13	7066523130	726534	86.31	9390	10100	9300	12030	6490	9260	9726.35	0.09	0	-11749	10526	9892	9436	8802	8346	10210	9120	85	2770	500	6480	10	1	17002500	1624	21.90	5.87	12	4.27	436.00	1627.00	20650	20231127	-53.75	8980	20231218	6.35	20650	-53.75	20231127	8980	6.35	20231218	20650	-53.75	20231127	8980	6.35	20231218	0.00	N	452280	500	85 억		15288	N	N	0	N	00	N
62	20231219	121250	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9570	310	2	3.35	6542601620	671356	79.76	9390	10100	9300	12030	6490	9260	9745.35	0.09	0	-3953	10526	9892	9436	8802	8346	10210	9120	85	2770	500	6480	10	1	17002500	1627	21.95	5.88	12	3.95	436.00	1627.00	20650	20231127	-53.66	8980	20231218	6.57	20650	-53.66	20231127	8980	6.57	20231218	20650	-53.66	20231127	8980	6.57	20231218	0.00	N	452280	500	85 억		15288	N	N	0	N	00	N
63	20231219	111244	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9820	560	2	6.05	6067663180	622116	73.91	9390	10100	9300	12030	6490	9260	9753.27	0.09	0	-474	10526	9892	9436	8802	8346	10210	9120	85	2770	500	6480	10	1	17002500	1670	22.52	6.04	12	3.66	436.00	1627.00	20650	20231127	-52.45	8980	20231218	9.35	20650	-52.45	20231127	8980	9.35	20231218	20650	-52.45	20231127	8980	9.35	20231218	0.00	N	452280	500	85 억		15288	N	N	0	N	00	N
64	20231219	101241	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9550	290	2	3.13	5081732720	520738	61.86	9390	10100	9300	12030	6490	9260	9758.71	0.09	0	-4239	10526	9892	9436	8802	8346	10210	9120	85	2770	500	6480	10	1	17002500	1624	21.90	5.87	12	3.06	436.00	1627.00	20650	20231127	-53.75	8980	20231218	6.35	20650	-53.75	20231127	8980	6.35	20231218	20650	-53.75	20231127	8980	6.35	20231218	0.00	N	452280	500	85 억		15288	N	N	0	N	00	N
65	20231219	091240	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9920	660	2	7.13	2157439840	219489	26.08	9390	10100	9300	12030	6490	9260	9829.38	0.09	0	938	10526	9892	9436	8802	8346	10210	9120	85	2770	500	6480	10	1	17002500	1687	22.75	6.10	12	1.29	436.00	1627.00	20650	20231127	-51.96	8980	20231218	10.47	20650	-51.96	20231127	8980	10.47	20231218	20650	-51.96	20231127	8980	10.47	20231218	0.00	N	452280	500	85 억		15288	N	N	0	N	00	N
66	20231218	161238	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	9260	130	2	1.42	7894279140	831395	298.51	9160	10070	8980	11860	6400	9130	9495.39	0.10	0	538	9383	9256	9153	9026	8923	9205	8975	85	2730	500	6390	10	1	17002500	1574	21.24	5.69	12	4.89	436.00	1627.00	20650	20231127	-55.16	8980	20231218	3.12	20650	-55.16	20231127	8980	3.12	20231218	20650	-55.16	20231127	8980	3.12	20231218	0.00	N	452280	500	85 억		16408	N	N	0	N	00	N
67	20231218	151241	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	9340	210	2	2.30	7656031220	805700	289.28	9160	10070	8980	11860	6400	9130	9502.33	0.10	0	-414	9383	9256	9153	9026	8923	9205	8975	85	2730	500	6390	10	1	17002500	1588	21.42	5.74	12	4.74	436.00	1627.00	20650	20231127	-54.77	8980	20231218	4.01	20650	-54.77	20231127	8980	4.01	20231218	20650	-54.77	20231127	8980	4.01	20231218	0.00	N	452280	500	85 억		16408	N	N	0	N	00	N
68	20231218	141244	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	9360	230	2	2.52	6661461870	699213	251.05	9160	10070	8980	11860	6400	9130	9527.09	0.10	0	-4318	9383	9256	9153	9026	8923	9205	8975	85	2730	500	6390	10	1	17002500	1591	21.47	5.75	12	4.11	436.00	1627.00	20650	20231127	-54.67	8980	20231218	4.23	20650	-54.67	20231127	8980	4.23	20231218	20650	-54.67	20231127	8980	4.23	20231218	0.00	N	452280	500	85 억		16408	N	N	0	N	00	N
69	20231218	131234	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	9190	60	2	0.66	1557046110	171046	61.41	9160	9230	8980	11860	6400	9130	9103.08	0.10	0	6219	9383	9256	9153	9026	8923	9205	8975	85	2730	500	6390	10	1	17002500	1563	21.08	5.65	12	1.01	436.00	1627.00	20650	20231127	-55.50	8980	20231218	2.34	20650	-55.50	20231127	8980	2.34	20231218	20650	-55.50	20231127	8980	2.34	20231218	0.00	N	452280	500	85 억		16408	N	N	0	N	00	N
70	20231218	121232	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	9160	30	2	0.33	1342617430	147684	53.02	9160	9230	8980	11860	6400	9130	9091.15	0.10	0	3776	9383	9256	9153	9026	8923	9205	8975	85	2730	500	6390	10	1	17002500	1557	21.01	5.63	12	0.87	436.00	1627.00	20650	20231127	-55.64	8980	20231218	2.00	20650	-55.64	20231127	8980	2.00	20231218	20650	-55.64	20231127	8980	2.00	20231218	0.00	N	452280	500	85 억		16408	N	N	0	N	00	N
71	20231218	111233	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	9080	-50	5	-0.55	1013642910	111807	40.14	9160	9200	8980	11860	6400	9130	9066.01	0.10	0	3359	9383	9256	9153	9026	8923	9205	8975	85	2730	500	6390	10	1	17002500	1544	20.83	5.58	12	0.66	436.00	1627.00	20650	20231127	-56.03	8980	20231218	1.11	20650	-56.03	20231127	8980	1.11	20231218	20650	-56.03	20231127	8980	1.11	20231218	0.00	N	452280	500	85 억		16408	N	N	0	N	00	N
72	20231218	101230	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	9190	60	2	0.66	741509960	81914	29.41	9160	9200	8980	11860	6400	9130	9052.30	0.10	0	3700	9383	9256	9153	9026	8923	9205	8975	85	2730	500	6390	10	1	17002500	1563	21.08	5.65	12	0.48	436.00	1627.00	20650	20231127	-55.50	8980	20231218	2.34	20650	-55.50	20231127	8980	2.34	20231218	20650	-55.50	20231127	8980	2.34	20231218	0.00	N	452280	500	85 억		16408	N	N	0	N	00	N
73	20231218	091228	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	9040	-90	5	-0.99	207967250	22962	8.24	9160	9180	8990	11860	6400	9130	9057.02	0.10	0	1136	9383	9256	9153	9026	8923	9205	8975	85	2730	500	6390	10	1	17002500	1537	20.73	5.56	12	0.14	436.00	1627.00	20650	20231127	-56.22	8990	20231218	0.56	20650	-56.22	20231127	8990	0.56	20231218	20650	-56.22	20231127	8990	0.56	20231218	0.00	N	452280	500	85 억		16408	N	N	0	N	00	N
74	20231215	161232	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	9130	0	3	0.00	2503749930	273505	65.03	9150	9280	9050	11860	6400	9130	9154.41	0.11	0	-1839	10090	9610	9370	8890	8650	9490	8770	85	2730	500	6390	10	1	17002500	1552	20.94	5.61	12	1.61	436.00	1627.00	20650	20231127	-55.79	9050	20231215	0.88	20650	-55.79	20231127	9050	0.88	20231215	20650	-55.79	20231127	9050	0.88	20231215	0.00	N	452280	500	85 억		19236	N	N	0	N	00	N
75	20231215	151237	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	9130	0	3	0.00	2415988560	263885	62.74	9150	9280	9050	11860	6400	9130	9155.46	0.11	0	-481	10090	9610	9370	8890	8650	9490	8770	85	2730	500	6390	10	1	17002500	1552	20.94	5.61	12	1.55	436.00	1627.00	20650	20231127	-55.79	9050	20231215	0.88	20650	-55.79	20231127	9050	0.88	20231215	20650	-55.79	20231127	9050	0.88	20231215	0.00	N	452280	500	85 억		19236	N	N	0	N	00	N
76	20231215	141234	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	9160	30	2	0.33	2100290370	229313	54.52	9150	9280	9050	11860	6400	9130	9159.06	0.11	0	1811	10090	9610	9370	8890	8650	9490	8770	85	2730	500	6390	10	1	17002500	1557	21.01	5.63	12	1.35	436.00	1627.00	20650	20231127	-55.64	9050	20231215	1.22	20650	-55.64	20231127	9050	1.22	20231215	20650	-55.64	20231127	9050	1.22	20231215	0.00	N	452280	500	85 억		19236	N	N	0	N	00	N
77	20231215	131229	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	9200	70	2	0.77	1676580770	183275	43.58	9150	9280	9050	11860	6400	9130	9147.90	0.11	0	4303	10090	9610	9370	8890	8650	9490	8770	85	2730	500	6390	10	1	17002500	1564	21.10	5.65	12	1.08	436.00	1627.00	20650	20231127	-55.45	9050	20231215	1.66	20650	-55.45	20231127	9050	1.66	20231215	20650	-55.45	20231127	9050	1.66	20231215	0.00	N	452280	500	85 억		19236	N	N	0	N	00	N
78	20231215	121230	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	9150	20	2	0.22	1526178210	166866	39.68	9150	9280	9050	11860	6400	9130	9146.13	0.11	0	8487	10090	9610	9370	8890	8650	9490	8770	85	2730	500	6390	10	1	17002500	1556	20.99	5.62	12	0.98	436.00	1627.00	20650	20231127	-55.69	9050	20231215	1.10	20650	-55.69	20231127	9050	1.10	20231215	20650	-55.69	20231127	9050	1.10	20231215	0.00	N	452280	500	85 억		19236	N	N	0	N	00	N
79	20231215	111223	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	9150	20	2	0.22	1330897460	145442	34.58	9150	9280	9050	11860	6400	9130	9150.71	0.11	0	9922	10090	9610	9370	8890	8650	9490	8770	85	2730	500	6390	10	1	17002500	1556	20.99	5.62	12	0.86	436.00	1627.00	20650	20231127	-55.69	9050	20231215	1.10	20650	-55.69	20231127	9050	1.10	20231215	20650	-55.69	20231127	9050	1.10	20231215	0.00	N	452280	500	85 억		19236	N	N	0	N	00	N
80	20231215	101229	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	9230	100	2	1.10	958368010	104869	24.93	9150	9280	9050	11860	6400	9130	9138.72	0.11	0	8532	10090	9610	9370	8890	8650	9490	8770	85	2730	500	6390	10	1	17002500	1569	21.17	5.67	12	0.62	436.00	1627.00	20650	20231127	-55.30	9050	20231215	1.99	20650	-55.30	20231127	9050	1.99	20231215	20650	-55.30	20231127	9050	1.99	20231215	0.00	N	452280	500	85 억		19236	N	N	0	N	00	N
81	20231215	091233	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	9140	10	2	0.11	300461040	32751	7.79	9150	9280	9080	11860	6400	9130	9174.11	0.11	0	-2828	10090	9610	9370	8890	8650	9490	8770	85	2730	500	6390	10	1	17002500	1554	20.96	5.62	12	0.19	436.00	1627.00	20650	20231127	-55.74	9080	20231215	0.66	20650	-55.74	20231127	9080	0.66	20231215	20650	-55.74	20231127	9080	0.66	20231215	0.00	N	452280	500	85 억		19236	N	N	0	N	00	N
82	20231214	161225	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	9130	-470	5	-4.90	3793645270	405739	86.78	9650	9850	9130	12480	6720	9600	9350.47	0.00	0	19070	10400	10000	9800	9400	9200	9900	9300	85	2880	500	6720	10	1	17002500	1552	20.94	5.61	12	2.39	436.00	1627.00	20650	20231127	-55.79	9130	20231214	0.00	20650	-55.79	20231127	9130	0.00	20231214	20650	-55.79	20231127	9130	0.00	20231214	0.00	N	452280	500	85 억		166	N	N	0	N	00	N
83	20231214	151305	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	9210	-390	5	-4.06	3519245190	375780	80.37	9650	9850	9160	12480	6720	9600	9365.17	0.00	0	27658	10400	10000	9800	9400	9200	9900	9300	85	2880	500	6720	10	1	17002500	1566	21.12	5.66	12	2.21	436.00	1627.00	20650	20231127	-55.40	9160	20231214	0.55	20650	-55.40	20231127	9160	0.55	20231214	20650	-55.40	20231127	9160	0.55	20231214	0.00	N	452280	500	85 억		166	N	N	0	N	00	N
84	20231214	141234	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	9250	-350	5	-3.65	3143819100	335058	71.66	9650	9850	9160	12480	6720	9600	9382.90	0.00	0	26603	10400	10000	9800	9400	9200	9900	9300	85	2880	500	6720	10	1	17002500	1573	21.22	5.69	12	1.97	436.00	1627.00	20650	20231127	-55.21	9160	20231214	0.98	20650	-55.21	20231127	9160	0.98	20231214	20650	-55.21	20231127	9160	0.98	20231214	0.00	N	452280	500	85 억		166	N	N	0	N	00	N
85	20231214	131302	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	9330	-270	5	-2.81	2924596690	311513	66.63	9650	9850	9160	12480	6720	9600	9388.35	0.00	0	26399	10400	10000	9800	9400	9200	9900	9300	85	2880	500	6720	10	1	17002500	1586	21.40	5.73	12	1.83	436.00	1627.00	20650	20231127	-54.82	9160	20231214	1.86	20650	-54.82	20231127	9160	1.86	20231214	20650	-54.82	20231127	9160	1.86	20231214	0.00	N	452280	500	85 억		166	N	N	0	N	00	N
86	20231214	121328	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	9240	-360	5	-3.75	2674791170	284610	60.87	9650	9850	9160	12480	6720	9600	9398.09	0.00	0	12613	10400	10000	9800	9400	9200	9900	9300	85	2880	500	6720	10	1	17002500	1571	21.19	5.68	12	1.67	436.00	1627.00	20650	20231127	-55.25	9160	20231214	0.87	20650	-55.25	20231127	9160	0.87	20231214	20650	-55.25	20231127	9160	0.87	20231214	0.00	N	452280	500	85 억		166	N	N	0	N	00	N
87	20231214	111301	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	9230	-370	5	-3.85	2283529520	242160	51.79	9650	9850	9210	12480	6720	9600	9429.83	0.00	0	12106	10400	10000	9800	9400	9200	9900	9300	85	2880	500	6720	10	1	17002500	1569	21.17	5.67	12	1.42	436.00	1627.00	20650	20231127	-55.30	9210	20231214	0.22	20650	-55.30	20231127	9210	0.22	20231214	20650	-55.30	20231127	9210	0.22	20231214	0.00	N	452280	500	85 억		166	N	N	0	N	00	N
88	20231214	101213	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	9370	-230	5	-2.40	1492493510	157092	33.60	9650	9850	9360	12480	6720	9600	9500.75	0.00	0	9038	10400	10000	9800	9400	9200	9900	9300	85	2880	500	6720	10	1	17002500	1593	21.49	5.76	12	0.92	436.00	1627.00	20650	20231127	-54.62	9360	20231214	0.11	20650	-54.62	20231127	9360	0.11	20231214	20650	-54.62	20231127	9360	0.11	20231214	0.00	N	452280	500	85 억		166	N	N	0	N	00	N
89	20231214	091152	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	9660	60	2	0.62	310495150	31943	6.83	9650	9850	9610	12480	6720	9600	9720.33	0.00	0	687	10400	10000	9800	9400	9200	9900	9300	85	2880	500	6720	10	1	17002500	1642	22.16	5.94	12	0.19	436.00	1627.00	20650	20231127	-53.22	9600	20231213	0.62	20650	-53.22	20231127	9600	0.62	20231213	20650	-53.22	20231127	9600	0.62	20231213	0.00	N	452280	500	85 억		166	N	N	0	N	00	N
90	20231213	161218	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	9600	-640	5	-6.25	4531413300	458036	92.47	10190	10200	9600	13310	7170	10240	9893.68	0.00	0	-46	10673	10456	10313	10096	9953	10385	10025	85	3070	500	7160	10	1	17002500	1632	22.02	5.90	12	2.69	436.00	1627.00	20650	20231127	-53.51	9600	20231213	0.00	20650	-53.51	20231127	9600	0.00	20231213	20650	-53.51	20231127	9600	0.00	20231213	0.00	N	452280	500	85 억		322	N	N	0	N	00	N
91	20231213	151245	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	9640	-600	5	-5.86	4159445240	419349	84.66	10190	10200	9620	13310	7170	10240	9918.47	0.00	0	-46	10673	10456	10313	10096	9953	10385	10025	85	3070	500	7160	10	1	17002500	1639	22.11	5.93	12	2.47	436.00	1627.00	20650	20231127	-53.32	9620	20231213	0.21	20650	-53.32	20231127	9620	0.21	20231213	20650	-53.32	20231127	9620	0.21	20231213	0.00	N	452280	500	85 억		322	N	N	0	N	00	N
92	20231213	141243	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	9750	-490	5	-4.79	3505463720	352039	71.07	10190	10200	9700	13310	7170	10240	9957.24	0.00	0	526	10673	10456	10313	10096	9953	10385	10025	85	3070	500	7160	10	1	17002500	1658	22.36	5.99	12	2.07	436.00	1627.00	20650	20231127	-52.78	9700	20231213	0.52	20650	-52.78	20231127	9700	0.52	20231213	20650	-52.78	20231127	9700	0.52	20231213	0.00	N	452280	500	85 억		322	N	N	0	N	00	N
93	20231213	131247	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	9940	-300	5	-2.93	2535285510	253442	51.17	10190	10200	9910	13310	7170	10240	10002.99	0.00	0	515	10673	10456	10313	10096	9953	10385	10025	85	3070	500	7160	10	1	17002500	1690	22.80	6.11	12	1.49	436.00	1627.00	20650	20231127	-51.86	9910	20231213	0.30	20650	-51.86	20231127	9910	0.30	20231213	20650	-51.86	20231127	9910	0.30	20231213	0.00	N	452280	500	85 억		322	N	N	0	N	00	N
94	20231213	121244	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	9930	-310	5	-3.03	2380899630	237913	48.03	10190	10200	9910	13310	7170	10240	10006.99	0.00	0	516	10673	10456	10313	10096	9953	10385	10025	85	3070	500	7160	10	1	17002500	1688	22.78	6.10	12	1.40	436.00	1627.00	20650	20231127	-51.91	9910	20231213	0.20	20650	-51.91	20231127	9910	0.20	20231213	20650	-51.91	20231127	9910	0.20	20231213	0.00	N	452280	500	85 억		322	N	N	0	N	00	N
95	20231213	111249	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	9940	-300	5	-2.93	2170617770	216760	43.76	10190	10200	9910	13310	7170	10240	10013.45	0.00	0	516	10673	10456	10313	10096	9953	10385	10025	85	3070	500	7160	10	1	17002500	1690	22.80	6.11	12	1.27	436.00	1627.00	20650	20231127	-51.86	9910	20231213	0.30	20650	-51.86	20231127	9910	0.30	20231213	20650	-51.86	20231127	9910	0.30	20231213	0.00	N	452280	500	85 억		322	N	N	0	N	00	N
96	20231213	101256	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	9960	-280	5	-2.73	1553755160	154680	31.23	10190	10200	9940	13310	7170	10240	10044.39	0.00	0	192	10673	10456	10313	10096	9953	10385	10025	85	3070	500	7160	10	1	17002500	1693	22.84	6.12	12	0.91	436.00	1627.00	20650	20231127	-51.77	9940	20231213	0.20	20650	-51.77	20231127	9940	0.20	20231213	20650	-51.77	20231127	9940	0.20	20231213	0.00	N	452280	500	85 억		322	N	N	0	N	00	N
97	20231213	091241	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	10170	-70	5	-0.68	325558690	32087	6.48	10190	10200	10110	13310	7170	10240	10144.78	0.00	0	1069	10673	10456	10313	10096	9953	10385	10025	85	3070	500	7160	10	1	17002500	1729	23.33	6.25	12	0.19	436.00	1627.00	20650	20231127	-50.75	10100	20231206	0.69	20650	-50.75	20231127	10100	0.69	20231206	20650	-50.75	20231127	10100	0.69	20231206	0.00	N	452280	500	85 억		322	N	N	0	N	00	N
98	20231212	161155	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	10240	-360	5	-3.40	5019659710	487152	42.35	10400	10530	10170	13780	7420	10600	10303.88	0.00	0	1315	11800	11200	10900	10300	10000	11050	10150	85	3180	500	7420	10	1	17002500	1741	23.49	6.29	12	2.87	436.00	1627.00	20650	20231127	-50.41	10100	20231206	1.39	20650	-50.41	20231127	10100	1.39	20231206	20650	-50.41	20231127	10100	1.39	20231206	0.00	N	452280	500	85 억		0	N	N	0	N	00	N
99	20231212	151202	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	10280	-320	5	-3.02	4790453700	464797	40.41	10400	10530	10170	13780	7420	10600	10306.22	0.00	0	1362	11800	11200	10900	10300	10000	11050	10150	85	3180	500	7420	10	1	17002500	1748	23.58	6.32	12	2.73	436.00	1627.00	20650	20231127	-50.22	10100	20231206	1.78	20650	-50.22	20231127	10100	1.78	20231206	20650	-50.22	20231127	10100	1.78	20231206	0.00	N	452280	500	85 억		0	N	N	0	N	00	N
100	20231212	141056	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	10330	-270	5	-2.55	4422662450	429132	37.31	10400	10530	10170	13780	7420	10600	10305.71	0.00	0	2397	11800	11200	10900	10300	10000	11050	10150	85	3180	500	7420	10	1	17002500	1756	23.69	6.35	12	2.52	436.00	1627.00	20650	20231127	-49.98	10100	20231206	2.28	20650	-49.98	20231127	10100	2.28	20231206	20650	-49.98	20231127	10100	2.28	20231206	0.00	N	452280	500	85 억		0	N	N	0	N	00	N
101	20231212	131102	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	10240	-360	5	-3.40	4171360280	404695	35.18	10400	10530	10170	13780	7420	10600	10307.04	0.00	0	1886	11800	11200	10900	10300	10000	11050	10150	85	3180	500	7420	10	1	17002500	1741	23.49	6.29	12	2.38	436.00	1627.00	20650	20231127	-50.41	10100	20231206	1.39	20650	-50.41	20231127	10100	1.39	20231206	20650	-50.41	20231127	10100	1.39	20231206	0.00	N	452280	500	85 억		0	N	N	0	N	00	N
102	20231212	121050	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	10300	-300	5	-2.83	3828313170	371328	32.28	10400	10530	10170	13780	7420	10600	10309.38	0.00	0	2342	11800	11200	10900	10300	10000	11050	10150	85	3180	500	7420	10	1	17002500	1751	23.62	6.33	12	2.18	436.00	1627.00	20650	20231127	-50.12	10100	20231206	1.98	20650	-50.12	20231127	10100	1.98	20231206	20650	-50.12	20231127	10100	1.98	20231206	0.00	N	452280	500	85 억		0	N	N	0	N	00	N
103	20231212	111107	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	10390	-210	5	-1.98	3570648100	346395	30.12	10400	10530	10170	13780	7420	10600	10307.58	0.00	0	2342	11800	11200	10900	10300	10000	11050	10150	85	3180	500	7420	10	1	17002500	1767	23.83	6.39	12	2.04	436.00	1627.00	20650	20231127	-49.69	10100	20231206	2.87	20650	-49.69	20231127	10100	2.87	20231206	20650	-49.69	20231127	10100	2.87	20231206	0.00	N	452280	500	85 억		0	N	N	0	N	00	N
104	20231212	101153	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	10330	-270	5	-2.55	2655404880	258402	22.47	10400	10450	10170	13780	7420	10600	10275.60	0.00	0	2931	11800	11200	10900	10300	10000	11050	10150	85	3180	500	7420	10	1	17002500	1756	23.69	6.35	12	1.52	436.00	1627.00	20650	20231127	-49.98	10100	20231206	2.28	20650	-49.98	20231127	10100	2.28	20231206	20650	-49.98	20231127	10100	2.28	20231206	0.00	N	452280	500	85 억		0	N	N	0	N	00	N
105	20231212	091153	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	10210	-390	5	-3.68	981455300	95342	8.29	10400	10450	10190	13780	7420	10600	10292.37	0.00	0	702	11800	11200	10900	10300	10000	11050	10150	85	3180	500	7420	10	1	17002500	1736	23.42	6.28	12	0.56	436.00	1627.00	20650	20231127	-50.56	10100	20231206	1.09	20650	-50.56	20231127	10100	1.09	20231206	20650	-50.56	20231127	10100	1.09	20231206	0.00	N	452280	500	85 억		0	N	N	0	N	00	N
106	20231211	161156	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	10600	-200	5	-1.85	12288263890	1113525	145.34	10900	11500	10600	14040	7560	10800	11039.07	0.11	17888	-141	11660	11230	11010	10580	10360	11120	10470	85	3240	500	7560	10	1	17002500	1802	24.31	6.52	12	6.55	436.00	1627.00	20650	20231127	-48.67	10100	20231206	4.95	20650	-48.67	20231127	10100	4.95	20231206	20650	-48.67	20231127	10100	4.95	20231206	0.00	N	452280	500	85 억		17888	N	N	0	N	00	N
107	20231211	151151	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	10660	-140	5	-1.30	11680946960	1056396	137.89	10900	11500	10650	14040	7560	10800	11057.36	0.11	17888	-154	11660	11230	11010	10580	10360	11120	10470	85	3240	500	7560	10	1	17002500	1812	24.45	6.55	12	6.21	436.00	1627.00	20650	20231127	-48.38	10100	20231206	5.54	20650	-48.38	20231127	10100	5.54	20231206	20650	-48.38	20231127	10100	5.54	20231206	0.00	N	452280	500	85 억		17888	N	N	0	N	00	N
108	20231211	141152	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	10840	40	2	0.37	10739533640	968896	126.47	10900	11500	10700	14040	7560	10800	11084.30	0.11	17888	825	11660	11230	11010	10580	10360	11120	10470	85	3240	500	7560	10	1	17002500	1843	24.86	6.66	12	5.70	436.00	1627.00	20650	20231127	-47.51	10100	20231206	7.33	20650	-47.51	20231127	10100	7.33	20231206	20650	-47.51	20231127	10100	7.33	20231206	0.00	N	452280	500	85 억		17888	N	N	0	N	00	N
109	20231211	131147	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	10940	140	2	1.30	9926962320	894326	116.73	10900	11500	10700	14040	7560	10800	11099.94	0.11	17888	-17	11660	11230	11010	10580	10360	11120	10470	85	3240	500	7560	10	1	17002500	1860	25.09	6.72	12	5.26	436.00	1627.00	20650	20231127	-47.02	10100	20231206	8.32	20650	-47.02	20231127	10100	8.32	20231206	20650	-47.02	20231127	10100	8.32	20231206	0.00	N	452280	500	85 억		17888	N	N	0	N	00	N
110	20231211	121150	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	10810	10	2	0.09	3880323690	354983	46.33	10900	11120	10700	14040	7560	10800	10931.01	0.11	17888	-248	11660	11230	11010	10580	10360	11120	10470	85	3240	500	7560	10	1	17002500	1838	24.79	6.64	12	2.09	436.00	1627.00	20650	20231127	-47.65	10100	20231206	7.03	20650	-47.65	20231127	10100	7.03	20231206	20650	-47.65	20231127	10100	7.03	20231206	0.00	N	452280	500	85 억		17888	N	N	0	N	00	N
111	20231211	111145	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	10780	-20	5	-0.19	3613770850	330311	43.11	10900	11120	10700	14040	7560	10800	10940.51	0.11	17888	-248	11660	11230	11010	10580	10360	11120	10470	85	3240	500	7560	10	1	17002500	1833	24.72	6.63	12	1.94	436.00	1627.00	20650	20231127	-47.80	10100	20231206	6.73	20650	-47.80	20231127	10100	6.73	20231206	20650	-47.80	20231127	10100	6.73	20231206	0.00	N	452280	500	85 억		17888	N	N	0	N	00	N
112	20231211	101145	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	10780	-20	5	-0.19	3167722790	288949	37.72	10900	11120	10700	14040	7560	10800	10962.91	0.11	17888	-676	11660	11230	11010	10580	10360	11120	10470	85	3240	500	7560	10	1	17002500	1833	24.72	6.63	12	1.70	436.00	1627.00	20650	20231127	-47.80	10100	20231206	6.73	20650	-47.80	20231127	10100	6.73	20231206	20650	-47.80	20231127	10100	6.73	20231206	0.00	N	452280	500	85 억		17888	N	N	0	N	00	N
113	20231211	091144	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	11100	300	2	2.78	1508386100	136912	17.87	10900	11100	10900	14040	7560	10800	11017.19	0.11	17888	-287	11660	11230	11010	10580	10360	11120	10470	85	3240	500	7560	10	1	17002500	1887	25.46	6.82	12	0.81	436.00	1627.00	20650	20231127	-46.25	10100	20231206	9.90	20650	-46.25	20231127	10100	9.90	20231206	20650	-46.25	20231127	10100	9.90	20231206	0.00	N	452280	500	85 억		17888	N	N	0	N	00	N
114	20231208	161135	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	10800	-370	5	-3.31	8231370180	745796	15.94	11170	11440	10790	14520	7820	11170	11036.40	0.11	0	-20633	13290	12230	11430	10370	9570	12760	10900	85	3350	500	7810	10	1	17002500	1836	24.77	6.64	12	4.39	436.00	1627.00	20650	20231127	-47.70	10100	20231206	6.93	20650	-47.70	20231127	10100	6.93	20231206	20650	-47.70	20231127	10100	6.93	20231206	0.00	N	452280	500	85 억		17888	N	N	0	N	00	N
115	20231208	151138	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	10840	-330	5	-2.95	7757902700	701996	15.01	11170	11440	10800	14520	7820	11170	11049.83	0.11	0	-19436	13290	12230	11430	10370	9570	12760	10900	85	3350	500	7810	10	1	17002500	1843	24.86	6.66	12	4.13	436.00	1627.00	20650	20231127	-47.51	10100	20231206	7.33	20650	-47.51	20231127	10100	7.33	20231206	20650	-47.51	20231127	10100	7.33	20231206	0.00	N	452280	500	85 억		17888	N	N	0	N	00	N
116	20231208	141137	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	10870	-300	5	-2.69	7102849850	641536	13.71	11170	11440	10830	14520	7820	11170	11070.38	0.11	0	-19503	13290	12230	11430	10370	9570	12760	10900	85	3350	500	7810	10	1	17002500	1848	24.93	6.68	12	3.77	436.00	1627.00	20650	20231127	-47.36	10100	20231206	7.62	20650	-47.36	20231127	10100	7.62	20231206	20650	-47.36	20231127	10100	7.62	20231206	0.00	N	452280	500	85 억		17888	N	N	0	N	00	N
117	20231208	131135	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	10920	-250	5	-2.24	6506332220	586683	12.54	11170	11440	10850	14520	7820	11170	11088.92	0.11	0	-19503	13290	12230	11430	10370	9570	12760	10900	85	3350	500	7810	10	1	17002500	1857	25.05	6.71	12	3.45	436.00	1627.00	20650	20231127	-47.12	10100	20231206	8.12	20650	-47.12	20231127	10100	8.12	20231206	20650	-47.12	20231127	10100	8.12	20231206	0.00	N	452280	500	85 억		17888	N	N	0	N	00	N
118	20231208	121132	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	11020	-150	5	-1.34	6123502560	551744	11.79	11170	11440	10850	14520	7820	11170	11097.39	0.11	0	-17805	13290	12230	11430	10370	9570	12760	10900	85	3350	500	7810	10	1	17002500	1874	25.28	6.77	12	3.25	436.00	1627.00	20650	20231127	-46.63	10100	20231206	9.11	20650	-46.63	20231127	10100	9.11	20231206	20650	-46.63	20231127	10100	9.11	20231206	0.00	N	452280	500	85 억		17888	N	N	0	N	00	N
119	20231208	111127	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	10940	-230	5	-2.06	5727351650	515543	11.02	11170	11440	10850	14520	7820	11170	11108.40	0.11	0	-16507	13290	12230	11430	10370	9570	12760	10900	85	3350	500	7810	10	1	17002500	1860	25.09	6.72	12	3.03	436.00	1627.00	20650	20231127	-47.02	10100	20231206	8.32	20650	-47.02	20231127	10100	8.32	20231206	20650	-47.02	20231127	10100	8.32	20231206	0.00	N	452280	500	85 억		17888	N	N	0	N	00	N
120	20231208	101136	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	11090	-80	5	-0.72	5098261120	458093	9.79	11170	11440	10850	14520	7820	11170	11128.59	0.11	0	-17632	13290	12230	11430	10370	9570	12760	10900	85	3350	500	7810	10	1	17002500	1886	25.44	6.82	12	2.69	436.00	1627.00	20650	20231127	-46.30	10100	20231206	9.80	20650	-46.30	20231127	10100	9.80	20231206	20650	-46.30	20231127	10100	9.80	20231206	0.00	N	452280	500	85 억		17888	N	N	0	N	00	N
121	20231208	091126	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	11150	-20	5	-0.18	2332016760	207056	4.43	11170	11440	11000	14520	7820	11170	11266.49	0.11	0	-1405	13290	12230	11430	10370	9570	12760	10900	85	3350	500	7810	10	1	17002500	1896	25.57	6.85	12	1.22	436.00	1627.00	20650	20231127	-46.00	10100	20231206	10.40	20650	-46.00	20231127	10100	10.40	20231206	20650	-46.00	20231127	10100	10.40	20231206	0.00	N	452280	500	85 억		17888	N	N	0	N	00	N
122	20231207	161126	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	11170	540	2	5.08	53811713450	4624561	471.73	10730	12490	10630	13810	7450	10630	11637.02	0.05	0	17815	11383	11006	10553	10176	9723	11195	10365	85	3180	500	7440	10	1	17002500	1899	25.62	6.87	12	27.20	436.00	1627.00	20650	20231127	-45.91	10100	20231206	10.59	20650	-45.91	20231127	10100	10.59	20231206	20650	-45.91	20231127	10100	10.59	20231206	0.00	N	452280	500	85 억		8368	N	N	0	N	00	N
123	20231207	151128	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	11180	550	2	5.17	52862250450	4539761	463.08	10730	12490	10630	13810	7450	10630	11644.58	0.05	0	19497	11383	11006	10553	10176	9723	11195	10365	85	3180	500	7440	10	1	17002500	1901	25.64	6.87	12	26.70	436.00	1627.00	20650	20231127	-45.86	10100	20231206	10.69	20650	-45.86	20231127	10100	10.69	20231206	20650	-45.86	20231127	10100	10.69	20231206	0.00	N	452280	500	85 억		8368	N	N	0	N	00	N
124	20231207	141127	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	11260	630	2	5.93	48915769200	4189625	427.37	10730	12490	10630	13810	7450	10630	11675.78	0.05	0	1785	11383	11006	10553	10176	9723	11195	10365	85	3180	500	7440	10	1	17002500	1914	25.83	6.92	12	24.64	436.00	1627.00	20650	20231127	-45.47	10100	20231206	11.49	20650	-45.47	20231127	10100	11.49	20231206	20650	-45.47	20231127	10100	11.49	20231206	0.00	N	452280	500	85 억		8368	N	N	0	N	00	N
125	20231207	131125	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	11140	510	2	4.80	13561878550	1222872	124.74	10730	11450	10630	13810	7450	10630	11090.69	0.05	0	5960	11383	11006	10553	10176	9723	11195	10365	85	3180	500	7440	10	1	17002500	1894	25.55	6.85	12	7.19	436.00	1627.00	20650	20231127	-46.05	10100	20231206	10.30	20650	-46.05	20231127	10100	10.30	20231206	20650	-46.05	20231127	10100	10.30	20231206	0.00	N	452280	500	85 억		8368	N	N	0	N	00	N
126	20231207	121126	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	11000	370	2	3.48	12613900360	1137369	116.02	10730	11450	10630	13810	7450	10630	11090.96	0.05	0	-6644	11383	11006	10553	10176	9723	11195	10365	85	3180	500	7440	10	1	17002500	1870	25.23	6.76	12	6.69	436.00	1627.00	20650	20231127	-46.73	10100	20231206	8.91	20650	-46.73	20231127	10100	8.91	20231206	20650	-46.73	20231127	10100	8.91	20231206	0.00	N	452280	500	85 억		8368	N	N	0	N	00	N
127	20231207	111110	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	11080	450	2	4.23	11761408660	1059859	108.11	10730	11450	10630	13810	7450	10630	11097.73	0.05	0	-1881	11383	11006	10553	10176	9723	11195	10365	85	3180	500	7440	10	1	17002500	1884	25.41	6.81	12	6.23	436.00	1627.00	20650	20231127	-46.34	10100	20231206	9.70	20650	-46.34	20231127	10100	9.70	20231206	20650	-46.34	20231127	10100	9.70	20231206	0.00	N	452280	500	85 억		8368	N	N	0	N	00	N
128	20231207	101120	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	11080	450	2	4.23	9324651420	839444	85.63	10730	11450	10630	13810	7450	10630	11108.88	0.05	0	-3301	11383	11006	10553	10176	9723	11195	10365	85	3180	500	7440	10	1	17002500	1884	25.41	6.81	12	4.94	436.00	1627.00	20650	20231127	-46.34	10100	20231206	9.70	20650	-46.34	20231127	10100	9.70	20231206	20650	-46.34	20231127	10100	9.70	20231206	0.00	N	452280	500	85 억		8368	N	N	0	N	00	N
129	20231207	091125	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	10720	90	2	0.85	1190878780	110579	11.28	10730	10860	10630	13810	7450	10630	10771.18	0.05	0	-5680	11383	11006	10553	10176	9723	11195	10365	85	3180	500	7440	10	1	17002500	1823	24.59	6.59	12	0.65	436.00	1627.00	20650	20231127	-48.09	10100	20231206	6.14	20650	-48.09	20231127	10100	6.14	20231206	20650	-48.09	20231127	10100	6.14	20231206	0.00	N	452280	500	85 억		8368	N	N	0	N	00	N
130	20231206	161113	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	10630	120	2	1.14	9730297850	919948	59.61	10580	10930	10100	13660	7360	10510	10576.91	0.01	0	7370	11943	11226	10803	10086	9663	11015	9875	85	3150	500	7350	10	1	17002500	1807	24.38	6.53	12	5.41	436.00	1627.00	20650	20231127	-48.52	10100	20231206	5.25	20650	-48.52	20231127	10100	5.25	20231206	20650	-48.52	20231127	10100	5.25	20231206	0.00	N	452280	500	85 억		1560	N	N	0	N	00	N
131	20231206	151131	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	10640	130	2	1.24	9243337510	874042	56.63	10580	10930	10100	13660	7360	10510	10575.47	0.01	0	4544	11943	11226	10803	10086	9663	11015	9875	85	3150	500	7350	10	1	17002500	1809	24.40	6.54	12	5.14	436.00	1627.00	20650	20231127	-48.47	10100	20231206	5.35	20650	-48.47	20231127	10100	5.35	20231206	20650	-48.47	20231127	10100	5.35	20231206	0.00	N	452280	500	85 억		1560	N	N	0	N	00	N
132	20231206	141127	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	10620	110	2	1.05	7796057970	738292	47.84	10580	10930	10100	13660	7360	10510	10559.65	0.01	0	-2208	11943	11226	10803	10086	9663	11015	9875	85	3150	500	7350	10	1	17002500	1806	24.36	6.53	12	4.34	436.00	1627.00	20650	20231127	-48.57	10100	20231206	5.15	20650	-48.57	20231127	10100	5.15	20231206	20650	-48.57	20231127	10100	5.15	20231206	0.00	N	452280	500	85 억		1560	N	N	0	N	00	N
133	20231206	131115	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	10500	-10	5	-0.10	7126735980	675109	43.74	10580	10930	10100	13660	7360	10510	10556.49	0.01	0	-306	11943	11226	10803	10086	9663	11015	9875	85	3150	500	7350	10	1	17002500	1785	24.08	6.45	12	3.97	436.00	1627.00	20650	20231127	-49.15	10100	20231206	3.96	20650	-49.15	20231127	10100	3.96	20231206	20650	-49.15	20231127	10100	3.96	20231206	0.00	N	452280	500	85 억		1560	N	N	0	N	00	N
134	20231206	121104	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	10690	180	2	1.71	5810182320	551335	35.72	10580	10930	10100	13660	7360	10510	10538.44	0.01	0	691	11943	11226	10803	10086	9663	11015	9875	85	3150	500	7350	10	1	17002500	1818	24.52	6.57	12	3.24	436.00	1627.00	20650	20231127	-48.23	10100	20231206	5.84	20650	-48.23	20231127	10100	5.84	20231206	20650	-48.23	20231127	10100	5.84	20231206	0.00	N	452280	500	85 억		1560	N	N	0	N	00	N
135	20231206	111129	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	10330	-180	5	-1.71	2817471250	271832	17.61	10580	10660	10100	13660	7360	10510	10364.22	0.01	0	3981	11943	11226	10803	10086	9663	11015	9875	85	3150	500	7350	10	1	17002500	1756	23.69	6.35	12	1.60	436.00	1627.00	20650	20231127	-49.98	10100	20231206	2.28	20650	-49.98	20231127	10100	2.28	20231206	20650	-49.98	20231127	10100	2.28	20231206	0.00	N	452280	500	85 억		1560	N	N	0	N	00	N
136	20231206	101118	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	10260	-250	5	-2.38	1935052460	186862	12.11	10580	10660	10100	13660	7360	10510	10354.69	0.01	0	413	11943	11226	10803	10086	9663	11015	9875	85	3150	500	7350	10	1	17002500	1744	23.53	6.31	12	1.10	436.00	1627.00	20650	20231127	-50.31	10100	20231206	1.58	20650	-50.31	20231127	10100	1.58	20231206	20650	-50.31	20231127	10100	1.58	20231206	0.00	N	452280	500	85 억		1560	N	N	0	N	00	N
137	20231206	091120	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	10480	-30	5	-0.29	524581120	49900	3.23	10580	10660	10400	13660	7360	10510	10512.70	0.01	0	-934	11943	11226	10803	10086	9663	11015	9875	85	3150	500	7350	10	1	17002500	1782	24.04	6.44	12	0.29	436.00	1627.00	20650	20231127	-49.25	10380	20231205	0.96	20650	-49.25	20231127	10380	0.96	20231205	20650	-49.25	20231127	10380	0.96	20231205	0.00	N	452280	500	85 억		1560	N	N	0	N	00	N
138	20231205	161121	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	10510	-520	5	-4.71	16831567630	1527133	125.35	11150	11520	10380	14330	7730	11030	11022.76	0.00	0	2652	12810	11920	11400	10510	9990	11660	10250	85	3300	500	7720	10	1	17002500	1787	24.11	6.46	12	8.98	436.00	1627.00	20650	20231127	-49.10	10380	20231205	1.25	20650	-49.10	20231127	10380	1.25	20231205	20650	-49.10	20231127	10380	1.25	20231205	0.00	N	452280	500	85 억		0	N	N	0	N	00	N
139	20231205	151119	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	10420	-610	5	-5.53	16512222370	1496666	122.85	11150	11520	10380	14330	7730	11030	11032.67	0.00	0	2324	12810	11920	11400	10510	9990	11660	10250	85	3300	500	7720	10	1	17002500	1772	23.90	6.40	12	8.80	436.00	1627.00	20650	20231127	-49.54	10380	20231205	0.39	20650	-49.54	20231127	10380	0.39	20231205	20650	-49.54	20231127	10380	0.39	20231205	0.00	N	452280	500	85 억		0	N	N	0	N	00	N
140	20231205	141116	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	10770	-260	5	-2.36	15111793220	1363955	111.95	11150	11520	10560	14330	7730	11030	11079.39	0.00	0	248	12810	11920	11400	10510	9990	11660	10250	85	3300	500	7720	10	1	17002500	1831	24.70	6.62	12	8.02	436.00	1627.00	20650	20231127	-47.85	10560	20231205	1.99	20650	-47.85	20231127	10560	1.99	20231205	20650	-47.85	20231127	10560	1.99	20231205	0.00	N	452280	500	85 억		0	N	N	0	N	00	N
141	20231205	131112	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	10900	-130	5	-1.18	14609946200	1317495	108.14	11150	11520	10560	14330	7730	11030	11089.19	0.00	0	248	12810	11920	11400	10510	9990	11660	10250	85	3300	500	7720	10	1	17002500	1853	25.00	6.70	12	7.75	436.00	1627.00	20650	20231127	-47.22	10560	20231205	3.22	20650	-47.22	20231127	10560	3.22	20231205	20650	-47.22	20231127	10560	3.22	20231205	0.00	N	452280	500	85 억		0	N	N	0	N	00	N
142	20231205	121112	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	10920	-110	5	-1.00	14179672580	1277918	104.89	11150	11520	10560	14330	7730	11030	11095.92	0.00	0	323	12810	11920	11400	10510	9990	11660	10250	85	3300	500	7720	10	1	17002500	1857	25.05	6.71	12	7.52	436.00	1627.00	20650	20231127	-47.12	10560	20231205	3.41	20650	-47.12	20231127	10560	3.41	20231205	20650	-47.12	20231127	10560	3.41	20231205	0.00	N	452280	500	85 억		0	N	N	0	N	00	N
143	20231205	111109	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	10910	-120	5	-1.09	13698617490	1233845	101.27	11150	11520	10560	14330	7730	11030	11102.38	0.00	0	1489	12810	11920	11400	10510	9990	11660	10250	85	3300	500	7720	10	1	17002500	1855	25.02	6.71	12	7.26	436.00	1627.00	20650	20231127	-47.17	10560	20231205	3.31	20650	-47.17	20231127	10560	3.31	20231205	20650	-47.17	20231127	10560	3.31	20231205	0.00	N	452280	500	85 억		0	N	N	0	N	00	N
144	20231205	101112	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	11490	460	2	4.17	8723715620	791261	64.95	11150	11520	10560	14330	7730	11030	11025.08	0.00	0	9444	12810	11920	11400	10510	9990	11660	10250	85	3300	500	7720	10	1	17002500	1954	26.35	7.06	12	4.65	436.00	1627.00	20650	20231127	-44.36	10560	20231205	8.81	20650	-44.36	20231127	10560	8.81	20231205	20650	-44.36	20231127	10560	8.81	20231205	0.00	N	452280	500	85 억		0	N	N	0	N	00	N
145	20231205	091109	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	11060	30	2	0.27	3152600310	283263	23.25	11150	11320	11050	14330	7730	11030	11129.59	0.00	0	1090	12810	11920	11400	10510	9990	11660	10250	85	3300	500	7720	10	1	17002500	1880	25.37	6.80	12	1.67	436.00	1627.00	20650	20231127	-46.44	10880	20231204	1.65	20650	-46.44	20231127	10880	1.65	20231204	20650	-46.44	20231127	10880	1.65	20231204	0.00	N	452280	500	85 억		0	N	N	0	N	00	N
146	20231204	161106	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	11030	-710	5	-6.05	13433148140	1164479	78.69	12040	12290	10880	15260	8220	11740	11537.39	0.00	0	-2007	13260	12500	12090	11330	10920	12295	11125	85	3520	500	8210	10	1	17002500	1875	25.30	6.78	12	6.85	436.00	1627.00	20650	20231127	-46.59	10880	20231204	1.38	20650	-46.59	20231127	10880	1.38	20231204	20650	-46.59	20231127	10880	1.38	20231204	0.00	N	452280	500	85 억		0	N	N	0	N	00	N
147	20231204	151109	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	10980	-760	5	-6.47	12746034360	1102080	74.47	12040	12290	10880	15260	8220	11740	11565.42	0.00	0	-2007	13260	12500	12090	11330	10920	12295	11125	85	3520	500	8210	10	1	17002500	1867	25.18	6.75	12	6.48	436.00	1627.00	20650	20231127	-46.83	10880	20231204	0.92	20650	-46.83	20231127	10880	0.92	20231204	20650	-46.83	20231127	10880	0.92	20231204	0.00	N	452280	500	85 억		0	N	N	0	N	00	N
148	20231204	141101	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	11130	-610	5	-5.20	11692847190	1006228	68.00	12040	12290	10880	15260	8220	11740	11620.46	0.00	0	-1279	13260	12500	12090	11330	10920	12295	11125	85	3520	500	8210	10	1	17002500	1892	25.53	6.84	12	5.92	436.00	1627.00	20650	20231127	-46.10	10880	20231204	2.30	20650	-46.10	20231127	10880	2.30	20231204	20650	-46.10	20231127	10880	2.30	20231204	0.00	N	452280	500	85 억		0	N	N	0	N	00	N
149	20231204	131100	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	11000	-740	5	-6.30	10300142640	879475	59.43	12040	12290	10990	15260	8220	11740	11711.69	0.00	0	-2016	13260	12500	12090	11330	10920	12295	11125	85	3520	500	8210	10	1	17002500	1870	25.23	6.76	12	5.17	436.00	1627.00	20650	20231127	-46.73	10990	20231204	0.09	20650	-46.73	20231127	10990	0.09	20231204	20650	-46.73	20231127	10990	0.09	20231204	0.00	N	452280	500	85 억		0	N	N	0	N	00	N
150	20231204	121101	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	11310	-430	5	-3.66	8823430410	746786	50.46	12040	12290	11220	15260	8220	11740	11815.22	0.00	0	-1666	13260	12500	12090	11330	10920	12295	11125	85	3520	500	8210	10	1	17002500	1923	25.94	6.95	12	4.39	436.00	1627.00	20650	20231127	-45.23	11220	20231204	0.80	20650	-45.23	20231127	11220	0.80	20231204	20650	-45.23	20231127	11220	0.80	20231204	0.00	N	452280	500	85 억		0	N	N	0	N	00	N
151	20231204	111104	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	11380	-360	5	-3.07	8163534990	688385	46.52	12040	12290	11220	15260	8220	11740	11858.98	0.00	0	-2016	13260	12500	12090	11330	10920	12295	11125	85	3520	500	8210	10	1	17002500	1935	26.10	6.99	12	4.05	436.00	1627.00	20650	20231127	-44.89	11220	20231204	1.43	20650	-44.89	20231127	11220	1.43	20231204	20650	-44.89	20231127	11220	1.43	20231204	0.00	N	452280	500	85 억		0	N	N	0	N	00	N
152	20231204	101101	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	11790	50	2	0.43	6123476390	510935	34.53	12040	12290	11680	15260	8220	11740	11984.89	0.00	0	1692	13260	12500	12090	11330	10920	12295	11125	85	3520	500	8210	10	1	17002500	2005	27.04	7.25	12	3.01	436.00	1627.00	20650	20231127	-42.91	11680	20231204	0.94	20650	-42.91	20231127	11680	0.94	20231204	20650	-42.91	20231127	11680	0.94	20231204	0.00	N	452280	500	85 억		0	N	N	0	N	00	N
153	20231204	091101	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	11880	140	2	1.19	3428216100	283669	19.17	12040	12290	11800	15260	8220	11740	12085.39	0.00	0	7147	13260	12500	12090	11330	10920	12295	11125	85	3520	500	8210	10	1	17002500	2020	27.25	7.30	12	1.67	436.00	1627.00	20650	20231127	-42.47	11680	20231201	1.71	20650	-42.47	20231127	11680	1.71	20231201	20650	-42.47	20231127	11680	1.71	20231201	0.00	N	452280	500	85 억		0	N	N	0	N	00	N
154	20231201	161102	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	11740	-960	5	-7.56	17152569770	1408310	16.84	12600	12850	11680	16510	8890	12700	12180.14	0.06	0	-15546	15100	13900	13100	11900	11100	14500	12500	85	3810	500	8890	10	1	17002500	1996	26.93	7.22	12	8.28	436.00	1627.00	20650	20231127	-43.15	11680	20231201	0.51	20650	-43.15	20231127	11680	0.51	20231201	20650	-43.15	20231127	11680	0.51	20231201	0.00	N	452280	500	85 억		10812	N	N	0	N	00	N
155	20231201	151059	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	11710	-990	5	-7.80	16476965680	1350707	16.15	12600	12850	11680	16510	8890	12700	12197.63	0.06	0	-14846	15100	13900	13100	11900	11100	14500	12500	85	3810	500	8890	10	1	17002500	1991	26.86	7.20	12	7.94	436.00	1627.00	20650	20231127	-43.29	11680	20231201	0.26	20650	-43.29	20231127	11680	0.26	20231201	20650	-43.29	20231127	11680	0.26	20231201	0.00	N	452280	500	85 억		10812	N	N	0	N	00	N
156	20231201	141058	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12050	-650	5	-5.12	13676402550	1114293	13.32	12600	12850	12010	16510	8890	12700	12272.44	0.06	0	-14846	15100	13900	13100	11900	11100	14500	12500	85	3810	500	8890	10	1	17002500	2049	27.64	7.41	12	6.55	436.00	1627.00	20650	20231127	-41.65	12010	20231201	0.33	20650	-41.65	20231127	12010	0.33	20231201	20650	-41.65	20231127	12010	0.33	20231201	0.00	N	452280	500	85 억		10812	N	N	0	N	00	N
157	20231201	131102	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12130	-570	5	-4.49	12272736750	997846	11.93	12600	12850	12030	16510	8890	12700	12298.00	0.06	0	-14256	15100	13900	13100	11900	11100	14500	12500	85	3810	500	8890	10	1	17002500	2062	27.82	7.46	12	5.87	436.00	1627.00	20650	20231127	-41.26	12030	20231201	0.83	20650	-41.26	20231127	12030	0.83	20231201	20650	-41.26	20231127	12030	0.83	20231201	0.00	N	452280	500	85 억		10812	N	N	0	N	00	N
158	20231201	121108	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12150	-550	5	-4.33	11487663610	933110	11.16	12600	12850	12030	16510	8890	12700	12309.88	0.06	0	-9815	15100	13900	13100	11900	11100	14500	12500	85	3810	500	8890	10	1	17002500	2066	27.87	7.47	12	5.49	436.00	1627.00	20650	20231127	-41.16	12030	20231201	1.00	20650	-41.16	20231127	12030	1.00	20231201	20650	-41.16	20231127	12030	1.00	20231201	0.00	N	452280	500	85 억		10812	N	N	0	N	00	N
159	20231201	111100	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12130	-570	5	-4.49	10388004320	842715	10.08	12600	12850	12030	16510	8890	12700	12325.47	0.06	0	6523	15100	13900	13100	11900	11100	14500	12500	85	3810	500	8890	10	1	17002500	2062	27.82	7.46	12	4.96	436.00	1627.00	20650	20231127	-41.26	12030	20231201	0.83	20650	-41.26	20231127	12030	0.83	20231201	20650	-41.26	20231127	12030	0.83	20231201	0.00	N	452280	500	85 억		10812	N	N	0	N	00	N
160	20231201	101109	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	12140	-560	5	-4.41	7700460020	622455	7.44	12600	12850	12050	16510	8890	12700	12369.49	0.06	0	-10730	15100	13900	13100	11900	11100	14500	12500	85	3810	500	8890	10	1	17002500	2064	27.84	7.46	12	3.66	436.00	1627.00	20650	20231127	-41.21	12030	20231129	0.91	20650	-41.21	20231127	12030	0.91	20231129	20650	-41.21	20231127	12030	0.91	20231129	0.00	N	452280	500	85 억		10812	N	N	0	N	00	N
161	20231201	091057	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	12440	-260	5	-2.05	3010040870	238643	2.85	12600	12850	12380	16510	8890	12700	12612.03	0.06	0	-8174	15100	13900	13100	11900	11100	14500	12500	85	3810	500	8890	10	1	17002500	2115	28.53	7.65	12	1.40	436.00	1627.00	20650	20231127	-39.76	12030	20231129	3.41	20650	-39.76	20231127	12030	3.41	20231129	20650	-39.76	20231127	12030	3.41	20231129	0.00	N	452280	500	85 억		10812	N	N	0	N	00	N