KissMeData/147830/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	160924	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5500	-40	5	-0.72	651836470	119626	61.75	5420	5520	5370	7200	3880	5540	5448.59	4.76	5874	5874	5833	5686	5553	5406	5273	5620	5340	100	1660	500	3540	10	1	20000000	1100	15.11	1.39	12	0.60	364.00	3951.00	11680	20240711	-52.91	3350	20240125	64.18	11680	-52.91	20240711	3350	64.18	20240125	11680	-52.91	20240711	3350	64.18	20240125	3.94	N	147830	500	100 억		951555	N	N	0	N	00	N
3	20241231	150912	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5500	-40	5	-0.72	651836470	119626	61.75	5420	5520	5370	7200	3880	5540	5448.59	4.76	5874	5874	5833	5686	5553	5406	5273	5620	5340	100	1660	500	3540	10	1	20000000	1100	15.11	1.39	12	0.60	364.00	3951.00	11680	20240711	-52.91	3350	20240125	64.18	11680	-52.91	20240711	3350	64.18	20240125	11680	-52.91	20240711	3350	64.18	20240125	3.94	N	147830	500	100 억		951555	N	N	0	N	00	N
4	20241231	140922	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5500	-40	5	-0.72	651836470	119626	61.75	5420	5520	5370	7200	3880	5540	5448.59	4.76	5874	5874	5833	5686	5553	5406	5273	5620	5340	100	1660	500	3540	10	1	20000000	1100	15.11	1.39	12	0.60	364.00	3951.00	11680	20240711	-52.91	3350	20240125	64.18	11680	-52.91	20240711	3350	64.18	20240125	11680	-52.91	20240711	3350	64.18	20240125	3.94	N	147830	500	100 억		951555	N	N	0	N	00	N
5	20241231	130924	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5500	-40	5	-0.72	651836470	119626	61.75	5420	5520	5370	7200	3880	5540	5448.59	4.76	5874	5874	5833	5686	5553	5406	5273	5620	5340	100	1660	500	3540	10	1	20000000	1100	15.11	1.39	12	0.60	364.00	3951.00	11680	20240711	-52.91	3350	20240125	64.18	11680	-52.91	20240711	3350	64.18	20240125	11680	-52.91	20240711	3350	64.18	20240125	3.94	N	147830	500	100 억		951555	N	N	0	N	00	N
6	20241231	120923	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5500	-40	5	-0.72	651836470	119626	61.75	5420	5520	5370	7200	3880	5540	5448.59	4.76	5874	5874	5833	5686	5553	5406	5273	5620	5340	100	1660	500	3540	10	1	20000000	1100	15.11	1.39	12	0.60	364.00	3951.00	11680	20240711	-52.91	3350	20240125	64.18	11680	-52.91	20240711	3350	64.18	20240125	11680	-52.91	20240711	3350	64.18	20240125	3.94	N	147830	500	100 억		951555	N	N	0	N	00	N
7	20241231	110922	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5500	-40	5	-0.72	651836470	119626	61.75	5420	5520	5370	7200	3880	5540	5448.59	4.76	5874	5874	5833	5686	5553	5406	5273	5620	5340	100	1660	500	3540	10	1	20000000	1100	15.11	1.39	12	0.60	364.00	3951.00	11680	20240711	-52.91	3350	20240125	64.18	11680	-52.91	20240711	3350	64.18	20240125	11680	-52.91	20240711	3350	64.18	20240125	3.94	N	147830	500	100 억		951555	N	N	0	N	00	N
8	20241231	100916	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5500	-40	5	-0.72	651836470	119626	61.75	5420	5520	5370	7200	3880	5540	5448.59	4.76	5874	5874	5833	5686	5553	5406	5273	5620	5340	100	1660	500	3540	10	1	20000000	1100	15.11	1.39	12	0.60	364.00	3951.00	11680	20240711	-52.91	3350	20240125	64.18	11680	-52.91	20240711	3350	64.18	20240125	11680	-52.91	20240711	3350	64.18	20240125	3.94	N	147830	500	100 억		951555	N	N	0	N	00	N
9	20241231	090922	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5500	-40	5	-0.72	651836470	119626	61.75	5420	5520	5370	7200	3880	5540	5448.59	4.76	5874	5874	5833	5686	5553	5406	5273	5620	5340	100	1660	500	3540	10	1	20000000	1100	15.11	1.39	12	0.60	364.00	3951.00	11680	20240711	-52.91	3350	20240125	64.18	11680	-52.91	20240711	3350	64.18	20240125	11680	-52.91	20240711	3350	64.18	20240125	3.94	N	147830	500	100 억		951555	N	N	0	N	00	N
10	20241230	160918	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5500	-40	5	-0.72	647258160	118789	61.32	5420	5520	5370	7200	3880	5540	5448.59	4.73	0	5874	5833	5686	5553	5406	5273	5620	5340	100	1660	500	3540	10	1	20000000	1100	15.11	1.39	12	0.59	364.00	3951.00	11680	20240711	-52.91	3350	20240125	64.18	11680	-52.91	20240711	3350	64.18	20240125	11680	-52.91	20240711	3350	64.18	20240125	3.94	N	147830	500	100 억		945681	N	N	0	N	00	N
11	20241230	150921	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5490	-50	5	-0.90	562735980	103404	53.38	5420	5520	5370	7200	3880	5540	5442.11	4.73	0	6086	5833	5686	5553	5406	5273	5620	5340	100	1660	500	3540	10	1	20000000	1098	15.08	1.39	12	0.52	364.00	3951.00	11680	20240711	-53.00	3350	20240125	63.88	11680	-53.00	20240711	3350	63.88	20240125	11680	-53.00	20240711	3350	63.88	20240125	3.94	N	147830	500	100 억		945681	N	N	0	N	00	N
12	20241230	140921	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5480	-60	5	-1.08	461421750	84919	43.84	5420	5500	5370	7200	3880	5540	5433.67	4.73	0	-2087	5833	5686	5553	5406	5273	5620	5340	100	1660	500	3540	10	1	20000000	1096	15.05	1.39	12	0.42	364.00	3951.00	11680	20240711	-53.08	3350	20240125	63.58	11680	-53.08	20240711	3350	63.58	20240125	11680	-53.08	20240711	3350	63.58	20240125	3.94	N	147830	500	100 억		945681	N	N	0	N	00	N
13	20241230	130922	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5470	-70	5	-1.26	428950440	78974	40.77	5420	5490	5370	7200	3880	5540	5431.54	4.73	0	-5775	5833	5686	5553	5406	5273	5620	5340	100	1660	500	3540	10	1	20000000	1094	15.03	1.38	12	0.39	364.00	3951.00	11680	20240711	-53.17	3350	20240125	63.28	11680	-53.17	20240711	3350	63.28	20240125	11680	-53.17	20240711	3350	63.28	20240125	3.94	N	147830	500	100 억		945681	N	N	0	N	00	N
14	20241230	120918	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5440	-100	5	-1.81	374864580	69058	35.65	5420	5490	5370	7200	3880	5540	5428.26	4.73	0	-8650	5833	5686	5553	5406	5273	5620	5340	100	1660	500	3540	10	1	20000000	1088	14.95	1.38	12	0.35	364.00	3951.00	11680	20240711	-53.42	3350	20240125	62.39	11680	-53.42	20240711	3350	62.39	20240125	11680	-53.42	20240711	3350	62.39	20240125	3.94	N	147830	500	100 억		945681	N	N	0	N	00	N
15	20241230	110920	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5450	-90	5	-1.62	302562970	55749	28.78	5420	5490	5370	7200	3880	5540	5427.24	4.73	0	-8486	5833	5686	5553	5406	5273	5620	5340	100	1660	500	3540	10	1	20000000	1090	14.97	1.38	12	0.28	364.00	3951.00	11680	20240711	-53.34	3350	20240125	62.69	11680	-53.34	20240711	3350	62.69	20240125	11680	-53.34	20240711	3350	62.69	20240125	3.94	N	147830	500	100 억		945681	N	N	0	N	00	N
16	20241230	100920	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5450	-90	5	-1.62	228401240	42121	21.74	5420	5490	5370	7200	3880	5540	5422.50	4.73	0	-9453	5833	5686	5553	5406	5273	5620	5340	100	1660	500	3540	10	1	20000000	1090	14.97	1.38	12	0.21	364.00	3951.00	11680	20240711	-53.34	3350	20240125	62.69	11680	-53.34	20240711	3350	62.69	20240125	11680	-53.34	20240711	3350	62.69	20240125	3.94	N	147830	500	100 억		945681	N	N	0	N	00	N
17	20241230	090922	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5380	-160	5	-2.89	77227400	14286	7.37	5420	5450	5370	7200	3880	5540	5405.81	4.73	0	180	5833	5686	5553	5406	5273	5620	5340	100	1660	500	3540	10	1	20000000	1076	14.78	1.36	12	0.07	364.00	3951.00	11680	20240711	-53.94	3350	20240125	60.60	11680	-53.94	20240711	3350	60.60	20240125	11680	-53.94	20240711	3350	60.60	20240125	3.94	N	147830	500	100 억		945681	N	N	0	N	00	N
18	20241227	160917	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5540	-200	5	-3.48	1065310330	193081	95.99	5620	5700	5420	7460	4020	5740	5517.43	4.53	0	39329	5913	5826	5743	5656	5573	5785	5615	100	1720	500	3670	10	1	20000000	1108	15.22	1.40	12	0.97	364.00	3951.00	11680	20240711	-52.57	3350	20240125	65.37	11680	-52.57	20240711	3350	65.37	20240125	11680	-52.57	20240711	3350	65.37	20240125	3.86	N	147830	500	100 억		906109	N	N	0	N	00	N
19	20241227	150916	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5500	-240	5	-4.18	974213190	176559	87.78	5620	5700	5420	7460	4020	5740	5517.78	4.53	0	35592	5913	5826	5743	5656	5573	5785	5615	100	1720	500	3670	10	1	20000000	1100	15.11	1.39	12	0.88	364.00	3951.00	11680	20240711	-52.91	3350	20240125	64.18	11680	-52.91	20240711	3350	64.18	20240125	11680	-52.91	20240711	3350	64.18	20240125	3.86	N	147830	500	100 억		906109	N	N	0	N	00	N
20	20241227	140917	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5520	-220	5	-3.83	865454770	156808	77.96	5620	5700	5420	7460	4020	5740	5519.20	4.53	0	27297	5913	5826	5743	5656	5573	5785	5615	100	1720	500	3670	10	1	20000000	1104	15.16	1.40	12	0.78	364.00	3951.00	11680	20240711	-52.74	3350	20240125	64.78	11680	-52.74	20240711	3350	64.78	20240125	11680	-52.74	20240711	3350	64.78	20240125	3.86	N	147830	500	100 억		906109	N	N	0	N	00	N
21	20241227	130916	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5460	-280	5	-4.88	824622490	149389	74.27	5620	5700	5420	7460	4020	5740	5519.97	4.53	0	22100	5913	5826	5743	5656	5573	5785	5615	100	1720	500	3670	10	1	20000000	1092	15.00	1.38	12	0.75	364.00	3951.00	11680	20240711	-53.25	3350	20240125	62.99	11680	-53.25	20240711	3350	62.99	20240125	11680	-53.25	20240711	3350	62.99	20240125	3.86	N	147830	500	100 억		906109	N	N	0	N	00	N
22	20241227	120918	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5450	-290	5	-5.05	725937140	131354	65.30	5620	5700	5420	7460	4020	5740	5526.57	4.53	0	20793	5913	5826	5743	5656	5573	5785	5615	100	1720	500	3670	10	1	20000000	1090	14.97	1.38	12	0.66	364.00	3951.00	11680	20240711	-53.34	3350	20240125	62.69	11680	-53.34	20240711	3350	62.69	20240125	11680	-53.34	20240711	3350	62.69	20240125	3.86	N	147830	500	100 억		906109	N	N	0	N	00	N
23	20241227	110915	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5450	-290	5	-5.05	635077790	114693	57.02	5620	5700	5420	7460	4020	5740	5537.20	4.53	0	18077	5913	5826	5743	5656	5573	5785	5615	100	1720	500	3670	10	1	20000000	1090	14.97	1.38	12	0.57	364.00	3951.00	11680	20240711	-53.34	3350	20240125	62.69	11680	-53.34	20240711	3350	62.69	20240125	11680	-53.34	20240711	3350	62.69	20240125	3.86	N	147830	500	100 억		906109	N	N	0	N	00	N
24	20241227	100914	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5620	-120	5	-2.09	227107520	40580	20.17	5620	5700	5550	7460	4020	5740	5596.54	4.53	0	5762	5913	5826	5743	5656	5573	5785	5615	100	1720	500	3670	10	1	20000000	1124	15.44	1.42	12	0.20	364.00	3951.00	11680	20240711	-51.88	3350	20240125	67.76	11680	-51.88	20240711	3350	67.76	20240125	11680	-51.88	20240711	3350	67.76	20240125	3.86	N	147830	500	100 억		906109	N	N	0	N	00	N
25	20241227	090919	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5640	-100	5	-1.74	54835270	9753	4.85	5620	5700	5600	7460	4020	5740	5622.40	4.53	0	3815	5913	5826	5743	5656	5573	5785	5615	100	1720	500	3670	10	1	20000000	1128	15.49	1.43	12	0.05	364.00	3951.00	11680	20240711	-51.71	3350	20240125	68.36	11680	-51.71	20240711	3350	68.36	20240125	11680	-51.71	20240711	3350	68.36	20240125	3.86	N	147830	500	100 억		906109	N	N	0	N	00	N
26	20241226	160911	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5740	-30	5	-0.52	1133001020	197389	37.89	5800	5830	5660	7500	4040	5770	5739.79	4.49	0	8470	6163	5966	5833	5636	5503	5935	5605	100	1730	500	3690	10	1	20000000	1148	15.77	1.45	12	0.99	364.00	3951.00	11680	20240711	-50.86	3350	20240125	71.34	11680	-50.86	20240711	3350	71.34	20240125	11680	-50.86	20240711	3350	71.34	20240125	3.88	N	147830	500	100 억		898662	N	N	0	N	00	N
27	20241226	150907	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5720	-50	5	-0.87	1017312420	177149	34.01	5800	5830	5660	7500	4040	5770	5742.55	4.49	0	1976	6163	5966	5833	5636	5503	5935	5605	100	1730	500	3690	10	1	20000000	1144	15.71	1.45	12	0.89	364.00	3951.00	11680	20240711	-51.03	3350	20240125	70.75	11680	-51.03	20240711	3350	70.75	20240125	11680	-51.03	20240711	3350	70.75	20240125	3.88	N	147830	500	100 억		898662	N	N	0	N	00	N
28	20241226	140908	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5720	-50	5	-0.87	848766660	147637	28.34	5800	5830	5680	7500	4040	5770	5748.87	4.49	0	2552	6163	5966	5833	5636	5503	5935	5605	100	1730	500	3690	10	1	20000000	1144	15.71	1.45	12	0.74	364.00	3951.00	11680	20240711	-51.03	3350	20240125	70.75	11680	-51.03	20240711	3350	70.75	20240125	11680	-51.03	20240711	3350	70.75	20240125	3.88	N	147830	500	100 억		898662	N	N	0	N	00	N
29	20241226	130909	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5760	-10	5	-0.17	700590370	121847	23.39	5800	5830	5680	7500	4040	5770	5749.60	4.49	0	982	6163	5966	5833	5636	5503	5935	5605	100	1730	500	3690	10	1	20000000	1152	15.82	1.46	12	0.61	364.00	3951.00	11680	20240711	-50.68	3350	20240125	71.94	11680	-50.68	20240711	3350	71.94	20240125	11680	-50.68	20240711	3350	71.94	20240125	3.88	N	147830	500	100 억		898662	N	N	0	N	00	N
30	20241226	120907	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5750	-20	5	-0.35	629249220	109449	21.01	5800	5830	5680	7500	4040	5770	5749.06	4.49	0	2719	6163	5966	5833	5636	5503	5935	5605	100	1730	500	3690	10	1	20000000	1150	15.80	1.46	12	0.55	364.00	3951.00	11680	20240711	-50.77	3350	20240125	71.64	11680	-50.77	20240711	3350	71.64	20240125	11680	-50.77	20240711	3350	71.64	20240125	3.88	N	147830	500	100 억		898662	N	N	0	N	00	N
31	20241226	110907	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5720	-50	5	-0.87	576138390	100188	19.23	5800	5830	5680	7500	4040	5770	5750.39	4.49	0	3461	6163	5966	5833	5636	5503	5935	5605	100	1730	500	3690	10	1	20000000	1144	15.71	1.45	12	0.50	364.00	3951.00	11680	20240711	-51.03	3350	20240125	70.75	11680	-51.03	20240711	3350	70.75	20240125	11680	-51.03	20240711	3350	70.75	20240125	3.88	N	147830	500	100 억		898662	N	N	0	N	00	N
32	20241226	100908	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5760	-10	5	-0.17	332002060	57478	11.03	5800	5830	5700	7500	4040	5770	5776.26	4.49	0	6259	6163	5966	5833	5636	5503	5935	5605	100	1730	500	3690	10	1	20000000	1152	15.82	1.46	12	0.29	364.00	3951.00	11680	20240711	-50.68	3350	20240125	71.94	11680	-50.68	20240711	3350	71.94	20240125	11680	-50.68	20240711	3350	71.94	20240125	3.88	N	147830	500	100 억		898662	N	N	0	N	00	N
33	20241226	090909	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5800	30	2	0.52	108513350	18711	3.59	5800	5830	5770	7500	4040	5770	5801.02	4.49	0	537	6163	5966	5833	5636	5503	5935	5605	100	1730	500	3690	10	1	20000000	1160	15.93	1.47	12	0.09	364.00	3951.00	11680	20240711	-50.34	3350	20240125	73.13	11680	-50.34	20240711	3350	73.13	20240125	11680	-50.34	20240711	3350	73.13	20240125	3.88	N	147830	500	100 억		898662	N	N	0	N	00	N
34	20241224	160907	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5770	20	2	0.35	3041342690	518794	206.86	5770	6030	5700	7470	4030	5750	5862.38	4.91	0	-81975	6010	5880	5740	5610	5470	5945	5675	100	1720	500	3680	10	1	20000000	1154	15.85	1.46	12	2.59	364.00	3951.00	11680	20240711	-50.60	3350	20240125	72.24	11680	-50.60	20240711	3350	72.24	20240125	11680	-50.60	20240711	3350	72.24	20240125	3.89	N	147830	500	100 억		982501	N	N	0	N	00	N
35	20241224	150907	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5780	30	2	0.52	2753224860	468681	186.88	5770	6030	5700	7470	4030	5750	5874.41	4.91	0	-92005	6010	5880	5740	5610	5470	5945	5675	100	1720	500	3680	10	1	20000000	1156	15.88	1.46	12	2.34	364.00	3951.00	11680	20240711	-50.51	3350	20240125	72.54	11680	-50.51	20240711	3350	72.54	20240125	11680	-50.51	20240711	3350	72.54	20240125	3.89	N	147830	500	100 억		982501	N	N	0	N	00	N
36	20241224	140905	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5940	190	2	3.30	1705930880	289326	115.36	5770	6030	5700	7470	4030	5750	5896.22	4.91	0	-64992	6010	5880	5740	5610	5470	5945	5675	100	1720	500	3680	10	1	20000000	1188	16.32	1.50	12	1.45	364.00	3951.00	11680	20240711	-49.14	3350	20240125	77.31	11680	-49.14	20240711	3350	77.31	20240125	11680	-49.14	20240711	3350	77.31	20240125	3.89	N	147830	500	100 억		982501	N	N	0	N	00	N
37	20241224	130907	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5760	10	2	0.17	471148870	81882	32.65	5770	5900	5700	7470	4030	5750	5754.00	4.91	0	4805	6010	5880	5740	5610	5470	5945	5675	100	1720	500	3680	10	1	20000000	1152	15.82	1.46	12	0.41	364.00	3951.00	11680	20240711	-50.68	3350	20240125	71.94	11680	-50.68	20240711	3350	71.94	20240125	11680	-50.68	20240711	3350	71.94	20240125	3.89	N	147830	500	100 억		982501	N	N	0	N	00	N
38	20241224	120906	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5750	0	3	0.00	409445740	71112	28.35	5770	5900	5700	7470	4030	5750	5757.76	4.91	0	1076	6010	5880	5740	5610	5470	5945	5675	100	1720	500	3680	10	1	20000000	1150	15.80	1.46	12	0.36	364.00	3951.00	11680	20240711	-50.77	3350	20240125	71.64	11680	-50.77	20240711	3350	71.64	20240125	11680	-50.77	20240711	3350	71.64	20240125	3.89	N	147830	500	100 억		982501	N	N	0	N	00	N
39	20241224	110909	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5720	-30	5	-0.52	394468560	68498	27.31	5770	5900	5700	7470	4030	5750	5758.83	4.91	0	10	6010	5880	5740	5610	5470	5945	5675	100	1720	500	3680	10	1	20000000	1144	15.71	1.45	12	0.34	364.00	3951.00	11680	20240711	-51.03	3350	20240125	70.75	11680	-51.03	20240711	3350	70.75	20240125	11680	-51.03	20240711	3350	70.75	20240125	3.89	N	147830	500	100 억		982501	N	N	0	N	00	N
40	20241224	100907	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5720	-30	5	-0.52	309396070	53629	21.38	5770	5900	5700	7470	4030	5750	5769.19	4.91	0	-2240	6010	5880	5740	5610	5470	5945	5675	100	1720	500	3680	10	1	20000000	1144	15.71	1.45	12	0.27	364.00	3951.00	11680	20240711	-51.03	3350	20240125	70.75	11680	-51.03	20240711	3350	70.75	20240125	11680	-51.03	20240711	3350	70.75	20240125	3.89	N	147830	500	100 억		982501	N	N	0	N	00	N
41	20241224	090911	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5760	10	2	0.17	110826540	19086	7.61	5770	5900	5750	7470	4030	5750	5806.70	4.91	0	-2696	6010	5880	5740	5610	5470	5945	5675	100	1720	500	3680	10	1	20000000	1152	15.82	1.46	12	0.10	364.00	3951.00	11680	20240711	-50.68	3350	20240125	71.94	11680	-50.68	20240711	3350	71.94	20240125	11680	-50.68	20240711	3350	71.94	20240125	3.89	N	147830	500	100 억		982501	N	N	0	N	00	N
42	20241223	160900	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5750	210	2	3.79	1429772030	247961	129.93	5600	5870	5600	7200	3880	5540	5766.12	4.76	0	30494	5873	5706	5603	5436	5333	5655	5385	100	1660	500	3540	10	1	20000000	1150	15.80	1.46	12	1.24	364.00	3951.00	11680	20240711	-50.77	3350	20240125	71.64	11680	-50.77	20240711	3350	71.64	20240125	11680	-50.77	20240711	3350	71.64	20240125	3.92	N	147830	500	100 억		951351	N	N	0	N	00	N
43	20241223	150904	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5790	250	2	4.51	1379632900	239254	125.37	5600	5870	5600	7200	3880	5540	5766.39	4.76	0	31262	5873	5706	5603	5436	5333	5655	5385	100	1660	500	3540	10	1	20000000	1158	15.91	1.47	12	1.20	364.00	3951.00	11680	20240711	-50.43	3350	20240125	72.84	11680	-50.43	20240711	3350	72.84	20240125	11680	-50.43	20240711	3350	72.84	20240125	3.92	N	147830	500	100 억		951351	N	N	0	N	00	N
44	20241223	140859	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5800	260	2	4.69	1280977170	222198	116.43	5600	5870	5600	7200	3880	5540	5765.03	4.76	0	32204	5873	5706	5603	5436	5333	5655	5385	100	1660	500	3540	10	1	20000000	1160	15.93	1.47	12	1.11	364.00	3951.00	11680	20240711	-50.34	3350	20240125	73.13	11680	-50.34	20240711	3350	73.13	20240125	11680	-50.34	20240711	3350	73.13	20240125	3.92	N	147830	500	100 억		951351	N	N	0	N	00	N
45	20241223	130859	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5760	220	2	3.97	853544480	148570	77.85	5600	5850	5600	7200	3880	5540	5745.07	4.76	0	29369	5873	5706	5603	5436	5333	5655	5385	100	1660	500	3540	10	1	20000000	1152	15.82	1.46	12	0.74	364.00	3951.00	11680	20240711	-50.68	3350	20240125	71.94	11680	-50.68	20240711	3350	71.94	20240125	11680	-50.68	20240711	3350	71.94	20240125	3.92	N	147830	500	100 억		951351	N	N	0	N	00	N
46	20241223	120901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5770	230	2	4.15	795076390	138391	72.52	5600	5850	5600	7200	3880	5540	5745.15	4.76	0	25286	5873	5706	5603	5436	5333	5655	5385	100	1660	500	3540	10	1	20000000	1154	15.85	1.46	12	0.69	364.00	3951.00	11680	20240711	-50.60	3350	20240125	72.24	11680	-50.60	20240711	3350	72.24	20240125	11680	-50.60	20240711	3350	72.24	20240125	3.92	N	147830	500	100 억		951351	N	N	0	N	00	N
47	20241223	110900	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5750	210	2	3.79	702475330	122329	64.10	5600	5850	5600	7200	3880	5540	5742.51	4.76	0	17769	5873	5706	5603	5436	5333	5655	5385	100	1660	500	3540	10	1	20000000	1150	15.80	1.46	12	0.61	364.00	3951.00	11680	20240711	-50.77	3350	20240125	71.64	11680	-50.77	20240711	3350	71.64	20240125	11680	-50.77	20240711	3350	71.64	20240125	3.92	N	147830	500	100 억		951351	N	N	0	N	00	N
48	20241223	100854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5720	180	2	3.25	623719400	108554	56.88	5600	5850	5600	7200	3880	5540	5745.71	4.76	0	13383	5873	5706	5603	5436	5333	5655	5385	100	1660	500	3540	10	1	20000000	1144	15.71	1.45	12	0.54	364.00	3951.00	11680	20240711	-51.03	3350	20240125	70.75	11680	-51.03	20240711	3350	70.75	20240125	11680	-51.03	20240711	3350	70.75	20240125	3.92	N	147830	500	100 억		951351	N	N	0	N	00	N
49	20241223	090858	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5690	150	2	2.71	133331090	23382	12.25	5600	5740	5600	7200	3880	5540	5702.30	4.76	0	14068	5873	5706	5603	5436	5333	5655	5385	100	1660	500	3540	10	1	20000000	1138	15.63	1.44	12	0.12	364.00	3951.00	11680	20240711	-51.28	3350	20240125	69.85	11680	-51.28	20240711	3350	69.85	20240125	11680	-51.28	20240711	3350	69.85	20240125	3.92	N	147830	500	100 억		951351	N	N	0	N	00	N
50	20241220	160854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5540	-210	5	-3.65	1048729630	188037	112.27	5770	5770	5500	7470	4030	5750	5577.28	4.88	0	-23674	6043	5896	5653	5506	5263	5970	5580	100	1720	500	3680	10	1	20000000	1108	15.22	1.40	12	0.94	364.00	3951.00	11680	20240711	-52.57	3350	20240125	65.37	11680	-52.57	20240711	3350	65.37	20240125	11680	-52.57	20240711	3350	65.37	20240125	4.02	N	147830	500	100 억		975560	N	N	0	N	00	N
51	20241220	150858	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5590	-160	5	-2.78	954972290	171138	102.18	5770	5770	5500	7470	4030	5750	5580.13	4.88	0	-27326	6043	5896	5653	5506	5263	5970	5580	100	1720	500	3680	10	1	20000000	1118	15.36	1.41	12	0.86	364.00	3951.00	11680	20240711	-52.14	3350	20240125	66.87	11680	-52.14	20240711	3350	66.87	20240125	11680	-52.14	20240711	3350	66.87	20240125	4.02	N	147830	500	100 억		975560	N	N	0	N	00	N
52	20241220	140856	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5570	-180	5	-3.13	814665270	145885	87.10	5770	5770	5500	7470	4030	5750	5584.30	4.88	0	-31783	6043	5896	5653	5506	5263	5970	5580	100	1720	500	3680	10	1	20000000	1114	15.30	1.41	12	0.73	364.00	3951.00	11680	20240711	-52.31	3350	20240125	66.27	11680	-52.31	20240711	3350	66.27	20240125	11680	-52.31	20240711	3350	66.27	20240125	4.02	N	147830	500	100 억		975560	N	N	0	N	00	N
53	20241220	130855	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5520	-230	5	-4.00	662997800	118439	70.72	5770	5770	5520	7470	4030	5750	5597.80	4.88	0	-34718	6043	5896	5653	5506	5263	5970	5580	100	1720	500	3680	10	1	20000000	1104	15.16	1.40	12	0.59	364.00	3951.00	11680	20240711	-52.74	3350	20240125	64.78	11680	-52.74	20240711	3350	64.78	20240125	11680	-52.74	20240711	3350	64.78	20240125	4.02	N	147830	500	100 억		975560	N	N	0	N	00	N
54	20241220	120854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5560	-190	5	-3.30	597714470	106645	63.68	5770	5770	5540	7470	4030	5750	5604.71	4.88	0	-29964	6043	5896	5653	5506	5263	5970	5580	100	1720	500	3680	10	1	20000000	1112	15.27	1.41	12	0.53	364.00	3951.00	11680	20240711	-52.40	3350	20240125	65.97	11680	-52.40	20240711	3350	65.97	20240125	11680	-52.40	20240711	3350	65.97	20240125	4.02	N	147830	500	100 억		975560	N	N	0	N	00	N
55	20241220	110854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5570	-180	5	-3.13	545808850	97306	58.10	5770	5770	5540	7470	4030	5750	5609.20	4.88	0	-28119	6043	5896	5653	5506	5263	5970	5580	100	1720	500	3680	10	1	20000000	1114	15.30	1.41	12	0.49	364.00	3951.00	11680	20240711	-52.31	3350	20240125	66.27	11680	-52.31	20240711	3350	66.27	20240125	11680	-52.31	20240711	3350	66.27	20240125	4.02	N	147830	500	100 억		975560	N	N	0	N	00	N
56	20241220	100856	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5610	-140	5	-2.43	364177400	64736	38.65	5770	5770	5560	7470	4030	5750	5625.58	4.88	0	-30077	6043	5896	5653	5506	5263	5970	5580	100	1720	500	3680	10	1	20000000	1122	15.41	1.42	12	0.32	364.00	3951.00	11680	20240711	-51.97	3350	20240125	67.46	11680	-51.97	20240711	3350	67.46	20240125	11680	-51.97	20240711	3350	67.46	20240125	4.02	N	147830	500	100 억		975560	N	N	0	N	00	N
57	20241220	090856	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5670	-80	5	-1.39	110321990	19430	11.60	5770	5770	5620	7470	4030	5750	5677.92	4.88	0	-13459	6043	5896	5653	5506	5263	5970	5580	100	1720	500	3680	10	1	20000000	1134	15.58	1.44	12	0.10	364.00	3951.00	11680	20240711	-51.46	3350	20240125	69.25	11680	-51.46	20240711	3350	69.25	20240125	11680	-51.46	20240711	3350	69.25	20240125	4.02	N	147830	500	100 억		975560	N	N	0	N	00	N
58	20241219	160853	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5750	20	2	0.35	939239390	165158	88.89	5500	5800	5410	7440	4020	5730	5686.91	4.80	0	15211	5890	5810	5690	5610	5490	5850	5650	100	1710	500	3660	10	1	20000000	1150	15.80	1.46	12	0.83	364.00	3951.00	11680	20240711	-50.77	3350	20240125	71.64	11680	-50.77	20240711	3350	71.64	20240125	11680	-50.77	20240711	3350	71.64	20240125	3.95	N	147830	500	100 억		960389	N	N	0	N	00	N
59	20241219	150851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5720	-10	5	-0.17	876196530	154180	82.99	5500	5800	5410	7440	4020	5730	5682.95	4.80	0	15109	5890	5810	5690	5610	5490	5850	5650	100	1710	500	3660	10	1	20000000	1144	15.71	1.45	12	0.77	364.00	3951.00	11680	20240711	-51.03	3350	20240125	70.75	11680	-51.03	20240711	3350	70.75	20240125	11680	-51.03	20240711	3350	70.75	20240125	3.95	N	147830	500	100 억		960389	N	N	0	N	00	N
60	20241219	140853	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5770	40	2	0.70	779599180	137293	73.90	5500	5800	5410	7440	4020	5730	5678.36	4.80	0	11101	5890	5810	5690	5610	5490	5850	5650	100	1710	500	3660	10	1	20000000	1154	15.85	1.46	12	0.69	364.00	3951.00	11680	20240711	-50.60	3350	20240125	72.24	11680	-50.60	20240711	3350	72.24	20240125	11680	-50.60	20240711	3350	72.24	20240125	3.95	N	147830	500	100 억		960389	N	N	0	N	00	N
61	20241219	130851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5770	40	2	0.70	553944440	98134	52.82	5500	5770	5410	7440	4020	5730	5644.78	4.80	0	3099	5890	5810	5690	5610	5490	5850	5650	100	1710	500	3660	10	1	20000000	1154	15.85	1.46	12	0.49	364.00	3951.00	11680	20240711	-50.60	3350	20240125	72.24	11680	-50.60	20240711	3350	72.24	20240125	11680	-50.60	20240711	3350	72.24	20240125	3.95	N	147830	500	100 억		960389	N	N	0	N	00	N
62	20241219	120854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5700	-30	5	-0.52	479653080	85158	45.84	5500	5730	5410	7440	4020	5730	5632.51	4.80	0	-892	5890	5810	5690	5610	5490	5850	5650	100	1710	500	3660	10	1	20000000	1140	15.66	1.44	12	0.43	364.00	3951.00	11680	20240711	-51.20	3350	20240125	70.15	11680	-51.20	20240711	3350	70.15	20240125	11680	-51.20	20240711	3350	70.15	20240125	3.95	N	147830	500	100 억		960389	N	N	0	N	00	N
63	20241219	110851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5710	-20	5	-0.35	420222140	74708	40.21	5500	5720	5410	7440	4020	5730	5624.86	4.80	0	-1798	5890	5810	5690	5610	5490	5850	5650	100	1710	500	3660	10	1	20000000	1142	15.69	1.45	12	0.37	364.00	3951.00	11680	20240711	-51.11	3350	20240125	70.45	11680	-51.11	20240711	3350	70.45	20240125	11680	-51.11	20240711	3350	70.45	20240125	3.95	N	147830	500	100 억		960389	N	N	0	N	00	N
64	20241219	100843	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5690	-40	5	-0.70	276734170	49368	26.57	5500	5720	5410	7440	4020	5730	5605.54	4.80	0	3009	5890	5810	5690	5610	5490	5850	5650	100	1710	500	3660	10	1	20000000	1138	15.63	1.44	12	0.25	364.00	3951.00	11680	20240711	-51.28	3350	20240125	69.85	11680	-51.28	20240711	3350	69.85	20240125	11680	-51.28	20240711	3350	69.85	20240125	3.95	N	147830	500	100 억		960389	N	N	0	N	00	N
65	20241219	090853	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5630	-100	5	-1.75	128906450	23298	12.54	5500	5630	5410	7440	4020	5730	5532.94	4.80	0	4086	5890	5810	5690	5610	5490	5850	5650	100	1710	500	3660	10	1	20000000	1126	15.47	1.42	12	0.12	364.00	3951.00	11680	20240711	-51.80	3350	20240125	68.06	11680	-51.80	20240711	3350	68.06	20240125	11680	-51.80	20240711	3350	68.06	20240125	3.95	N	147830	500	100 억		960389	N	N	0	N	00	N
66	20241218	160848	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5730	30	2	0.53	1006504980	177447	70.95	5630	5770	5570	7410	3990	5700	5672.14	4.60	0	40902	5866	5782	5686	5602	5506	5825	5645	100	1710	500	3640	10	1	20000000	1146	15.74	1.45	12	0.89	364.00	3951.00	11680	20240711	-50.94	3350	20240125	71.04	11680	-50.94	20240711	3350	71.04	20240125	11680	-50.94	20240711	3350	71.04	20240125	3.84	N	147830	500	100 억		919469	N	N	0	N	00	N
67	20241218	150852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5710	10	2	0.18	906073290	159890	63.93	5630	5770	5570	7410	3990	5700	5666.85	4.60	0	37279	5866	5782	5686	5602	5506	5825	5645	100	1710	500	3640	10	1	20000000	1142	15.69	1.45	12	0.80	364.00	3951.00	11680	20240711	-51.11	3350	20240125	70.45	11680	-51.11	20240711	3350	70.45	20240125	11680	-51.11	20240711	3350	70.45	20240125	3.84	N	147830	500	100 억		919469	N	N	0	N	00	N
68	20241218	140850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5740	40	2	0.70	711681470	125857	50.32	5630	5770	5570	7410	3990	5700	5654.68	4.60	0	22833	5866	5782	5686	5602	5506	5825	5645	100	1710	500	3640	10	1	20000000	1148	15.77	1.45	12	0.63	364.00	3951.00	11680	20240711	-50.86	3350	20240125	71.34	11680	-50.86	20240711	3350	71.34	20240125	11680	-50.86	20240711	3350	71.34	20240125	3.84	N	147830	500	100 억		919469	N	N	0	N	00	N
69	20241218	130852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5640	-60	5	-1.05	545376650	96735	38.68	5630	5770	5570	7410	3990	5700	5637.84	4.60	0	3971	5866	5782	5686	5602	5506	5825	5645	100	1710	500	3640	10	1	20000000	1128	15.49	1.43	12	0.48	364.00	3951.00	11680	20240711	-51.71	3350	20240125	68.36	11680	-51.71	20240711	3350	68.36	20240125	11680	-51.71	20240711	3350	68.36	20240125	3.84	N	147830	500	100 억		919469	N	N	0	N	00	N
70	20241218	120843	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5620	-80	5	-1.40	491087850	87101	34.83	5630	5770	5570	7410	3990	5700	5638.14	4.60	0	-163	5866	5782	5686	5602	5506	5825	5645	100	1710	500	3640	10	1	20000000	1124	15.44	1.42	12	0.44	364.00	3951.00	11680	20240711	-51.88	3350	20240125	67.76	11680	-51.88	20240711	3350	67.76	20240125	11680	-51.88	20240711	3350	67.76	20240125	3.84	N	147830	500	100 억		919469	N	N	0	N	00	N
71	20241218	110850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5670	-30	5	-0.53	358102360	63370	25.34	5630	5770	5600	7410	3990	5700	5650.98	4.60	0	-2120	5866	5782	5686	5602	5506	5825	5645	100	1710	500	3640	10	1	20000000	1134	15.58	1.44	12	0.32	364.00	3951.00	11680	20240711	-51.46	3350	20240125	69.25	11680	-51.46	20240711	3350	69.25	20240125	11680	-51.46	20240711	3350	69.25	20240125	3.84	N	147830	500	100 억		919469	N	N	0	N	00	N
72	20241218	100851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5650	-50	5	-0.88	231397330	40947	16.37	5630	5770	5600	7410	3990	5700	5651.14	4.60	0	-1312	5866	5782	5686	5602	5506	5825	5645	100	1710	500	3640	10	1	20000000	1130	15.52	1.43	12	0.20	364.00	3951.00	11680	20240711	-51.63	3350	20240125	68.66	11680	-51.63	20240711	3350	68.66	20240125	11680	-51.63	20240711	3350	68.66	20240125	3.84	N	147830	500	100 억		919469	N	N	0	N	00	N
73	20241218	090854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5730	30	2	0.53	32223930	5680	2.27	5630	5730	5620	7410	3990	5700	5673.23	4.60	0	1822	5866	5782	5686	5602	5506	5825	5645	100	1710	500	3640	10	1	20000000	1146	15.74	1.45	12	0.03	364.00	3951.00	11680	20240711	-50.94	3350	20240125	71.04	11680	-50.94	20240711	3350	71.04	20240125	11680	-50.94	20240711	3350	71.04	20240125	3.84	N	147830	500	100 억		919469	N	N	0	N	00	N
74	20241217	160846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5700	30	2	0.53	1378031770	243333	21.73	5640	5770	5590	7370	3970	5670	5663.11	4.45	0	28389	6343	6006	5743	5406	5143	6175	5575	100	1700	500	3620	10	1	20000000	1140	15.66	1.44	12	1.22	364.00	3951.00	11680	20240711	-51.20	3350	20240125	70.15	11680	-51.20	20240711	3350	70.15	20240125	11680	-51.20	20240711	3350	70.15	20240125	3.79	N	147830	500	100 억		890842	N	N	0	N	00	N
75	20241217	150850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5720	50	2	0.88	1313897580	232104	20.73	5640	5770	5590	7370	3970	5670	5660.81	4.45	0	25298	6343	6006	5743	5406	5143	6175	5575	100	1700	500	3620	10	1	20000000	1144	15.71	1.45	12	1.16	364.00	3951.00	11680	20240711	-51.03	3350	20240125	70.75	11680	-51.03	20240711	3350	70.75	20240125	11680	-51.03	20240711	3350	70.75	20240125	3.79	N	147830	500	100 억		890842	N	N	0	N	00	N
76	20241217	140841	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5720	50	2	0.88	1213566540	214533	19.16	5640	5770	5590	7370	3970	5670	5656.77	4.45	0	26011	6343	6006	5743	5406	5143	6175	5575	100	1700	500	3620	10	1	20000000	1144	15.71	1.45	12	1.07	364.00	3951.00	11680	20240711	-51.03	3350	20240125	70.75	11680	-51.03	20240711	3350	70.75	20240125	11680	-51.03	20240711	3350	70.75	20240125	3.79	N	147830	500	100 억		890842	N	N	0	N	00	N
77	20241217	130838	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5660	-10	5	-0.18	1052223580	186376	16.65	5640	5740	5590	7370	3970	5670	5645.68	4.45	0	13668	6343	6006	5743	5406	5143	6175	5575	100	1700	500	3620	10	1	20000000	1132	15.55	1.43	12	0.93	364.00	3951.00	11680	20240711	-51.54	3350	20240125	68.96	11680	-51.54	20240711	3350	68.96	20240125	11680	-51.54	20240711	3350	68.96	20240125	3.79	N	147830	500	100 억		890842	N	N	0	N	00	N
78	20241217	120825	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5690	20	2	0.35	977621850	173250	15.47	5640	5740	5590	7370	3970	5670	5642.81	4.45	0	18268	6343	6006	5743	5406	5143	6175	5575	100	1700	500	3620	10	1	20000000	1138	15.63	1.44	12	0.87	364.00	3951.00	11680	20240711	-51.28	3350	20240125	69.85	11680	-51.28	20240711	3350	69.85	20240125	11680	-51.28	20240711	3350	69.85	20240125	3.79	N	147830	500	100 억		890842	N	N	0	N	00	N
79	20241217	110829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5670	0	3	0.00	910919360	161467	14.42	5640	5740	5590	7370	3970	5670	5641.48	4.45	0	23904	6343	6006	5743	5406	5143	6175	5575	100	1700	500	3620	10	1	20000000	1134	15.58	1.44	12	0.81	364.00	3951.00	11680	20240711	-51.46	3350	20240125	69.25	11680	-51.46	20240711	3350	69.25	20240125	11680	-51.46	20240711	3350	69.25	20240125	3.79	N	147830	500	100 억		890842	N	N	0	N	00	N
80	20241217	100839	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5640	-30	5	-0.53	708052890	125661	11.22	5640	5730	5590	7370	3970	5670	5634.57	4.45	0	40907	6343	6006	5743	5406	5143	6175	5575	100	1700	500	3620	10	1	20000000	1128	15.49	1.43	12	0.63	364.00	3951.00	11680	20240711	-51.71	3350	20240125	68.36	11680	-51.71	20240711	3350	68.36	20240125	11680	-51.71	20240711	3350	68.36	20240125	3.79	N	147830	500	100 억		890842	N	N	0	N	00	N
81	20241217	090847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5660	-10	5	-0.18	111331770	19795	1.77	5640	5660	5590	7370	3970	5670	5623.77	4.45	0	5148	6343	6006	5743	5406	5143	6175	5575	100	1700	500	3620	10	1	20000000	1132	15.55	1.43	12	0.10	364.00	3951.00	11680	20240711	-51.54	3350	20240125	68.96	11680	-51.54	20240711	3350	68.96	20240125	11680	-51.54	20240711	3350	68.96	20240125	3.79	N	147830	500	100 억		890842	N	N	0	N	00	N
82	20241216	160839	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5670	280	2	5.19	6499219820	1115592	674.19	5550	6080	5480	7000	3780	5390	5825.84	4.53	0	-10052	5630	5510	5380	5260	5130	5570	5320	100	1610	500	3440	10	1	20000000	1134	15.58	1.44	12	5.58	364.00	3951.00	11680	20240711	-51.46	3350	20240125	69.25	11680	-51.46	20240711	3350	69.25	20240125	11680	-51.46	20240711	3350	69.25	20240125	3.72	N	147830	500	100 억		905657	N	N	0	N	00	N
83	20241216	150848	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5640	250	2	4.64	6375629430	1093766	661.00	5550	6080	5480	7000	3780	5390	5829.07	4.53	0	-16773	5630	5510	5380	5260	5130	5570	5320	100	1610	500	3440	10	1	20000000	1128	15.49	1.43	12	5.47	364.00	3951.00	11680	20240711	-51.71	3350	20240125	68.36	11680	-51.71	20240711	3350	68.36	20240125	11680	-51.71	20240711	3350	68.36	20240125	3.72	N	147830	500	100 억		905657	N	N	0	N	00	N
84	20241216	140847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5630	240	2	4.45	6154072360	1054501	637.27	5550	6080	5480	7000	3780	5390	5836.01	4.53	0	-23279	5630	5510	5380	5260	5130	5570	5320	100	1610	500	3440	10	1	20000000	1126	15.47	1.42	12	5.27	364.00	3951.00	11680	20240711	-51.80	3350	20240125	68.06	11680	-51.80	20240711	3350	68.06	20240125	11680	-51.80	20240711	3350	68.06	20240125	3.72	N	147830	500	100 억		905657	N	N	0	N	00	N
85	20241216	130849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5670	280	2	5.19	6050885680	1036196	626.21	5550	6080	5480	7000	3780	5390	5839.52	4.53	0	-22612	5630	5510	5380	5260	5130	5570	5320	100	1610	500	3440	10	1	20000000	1134	15.58	1.44	12	5.18	364.00	3951.00	11680	20240711	-51.46	3350	20240125	69.25	11680	-51.46	20240711	3350	69.25	20240125	11680	-51.46	20240711	3350	69.25	20240125	3.72	N	147830	500	100 억		905657	N	N	0	N	00	N
86	20241216	120848	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5780	390	2	7.24	5647974840	965466	583.47	5550	6080	5480	7000	3780	5390	5850.01	4.53	0	-27191	5630	5510	5380	5260	5130	5570	5320	100	1610	500	3440	10	1	20000000	1156	15.88	1.46	12	4.83	364.00	3951.00	11680	20240711	-50.51	3350	20240125	72.54	11680	-50.51	20240711	3350	72.54	20240125	11680	-50.51	20240711	3350	72.54	20240125	3.72	N	147830	500	100 억		905657	N	N	0	N	00	N
87	20241216	110847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5740	350	2	6.49	5356815170	915249	553.12	5550	6080	5480	7000	3780	5390	5852.86	4.53	0	-26528	5630	5510	5380	5260	5130	5570	5320	100	1610	500	3440	10	1	20000000	1148	15.77	1.45	12	4.58	364.00	3951.00	11680	20240711	-50.86	3350	20240125	71.34	11680	-50.86	20240711	3350	71.34	20240125	11680	-50.86	20240711	3350	71.34	20240125	3.72	N	147830	500	100 억		905657	N	N	0	N	00	N
88	20241216	100847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5840	450	2	8.35	4839149290	825732	499.02	5550	6080	5480	7000	3780	5390	5860.44	4.53	0	-22954	5630	5510	5380	5260	5130	5570	5320	100	1610	500	3440	10	1	20000000	1168	16.04	1.48	12	4.13	364.00	3951.00	11680	20240711	-50.00	3350	20240125	74.33	11680	-50.00	20240711	3350	74.33	20240125	11680	-50.00	20240711	3350	74.33	20240125	3.72	N	147830	500	100 억		905657	N	N	0	N	00	N
89	20241216	090848	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5620	230	2	4.27	528920960	94866	57.33	5550	5650	5480	7000	3780	5390	5575.48	4.53	0	24709	5630	5510	5380	5260	5130	5570	5320	100	1610	500	3440	10	1	20000000	1124	15.44	1.42	12	0.47	364.00	3951.00	11680	20240711	-51.88	3350	20240125	67.76	11680	-51.88	20240711	3350	67.76	20240125	11680	-51.88	20240711	3350	67.76	20240125	3.72	N	147830	500	100 억		905657	N	N	0	N	00	N
90	20241213	160840	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5390	60	2	1.13	879208960	164316	68.47	5300	5500	5250	6920	3740	5330	5350.37	4.64	0	-22634	5450	5390	5280	5220	5110	5420	5250	100	1590	500	3410	10	1	20000000	1078	14.81	1.36	12	0.82	364.00	3951.00	11680	20240711	-53.85	3350	20240125	60.90	11680	-53.85	20240711	3350	60.90	20240125	11680	-53.85	20240711	3350	60.90	20240125	3.73	N	147830	500	100 억		928277	N	N	0	N	00	N
91	20241213	150845	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5380	50	2	0.94	796870290	149038	62.10	5300	5500	5250	6920	3740	5330	5346.79	4.64	0	-16083	5450	5390	5280	5220	5110	5420	5250	100	1590	500	3410	10	1	20000000	1076	14.78	1.36	12	0.75	364.00	3951.00	11680	20240711	-53.94	3350	20240125	60.60	11680	-53.94	20240711	3350	60.60	20240125	11680	-53.94	20240711	3350	60.60	20240125	3.73	N	147830	500	100 억		928277	N	N	0	N	00	N
92	20241213	140845	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5310	-20	5	-0.38	456890580	85965	35.82	5300	5350	5250	6920	3740	5330	5314.79	4.64	0	-90	5450	5390	5280	5220	5110	5420	5250	100	1590	500	3410	10	1	20000000	1062	14.59	1.34	12	0.43	364.00	3951.00	11680	20240711	-54.54	3350	20240125	58.51	11680	-54.54	20240711	3350	58.51	20240125	11680	-54.54	20240711	3350	58.51	20240125	3.73	N	147830	500	100 억		928277	N	N	0	N	00	N
93	20241213	130845	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5330	0	3	0.00	340680140	64123	26.72	5300	5350	5250	6920	3740	5330	5312.84	4.64	0	-6254	5450	5390	5280	5220	5110	5420	5250	100	1590	500	3410	10	1	20000000	1066	14.64	1.35	12	0.32	364.00	3951.00	11680	20240711	-54.37	3350	20240125	59.10	11680	-54.37	20240711	3350	59.10	20240125	11680	-54.37	20240711	3350	59.10	20240125	3.73	N	147830	500	100 억		928277	N	N	0	N	00	N
94	20241213	120846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5330	0	3	0.00	306401930	57694	24.04	5300	5350	5250	6920	3740	5330	5310.72	4.64	0	-5800	5450	5390	5280	5220	5110	5420	5250	100	1590	500	3410	10	1	20000000	1066	14.64	1.35	12	0.29	364.00	3951.00	11680	20240711	-54.37	3350	20240125	59.10	11680	-54.37	20240711	3350	59.10	20240125	11680	-54.37	20240711	3350	59.10	20240125	3.73	N	147830	500	100 억		928277	N	N	0	N	00	N
95	20241213	110843	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	-30	5	-0.56	248490590	46833	19.51	5300	5340	5250	6920	3740	5330	5305.74	4.64	0	-5347	5450	5390	5280	5220	5110	5420	5250	100	1590	500	3410	10	1	20000000	1060	14.56	1.34	12	0.23	364.00	3951.00	11680	20240711	-54.62	3350	20240125	58.21	11680	-54.62	20240711	3350	58.21	20240125	11680	-54.62	20240711	3350	58.21	20240125	3.73	N	147830	500	100 억		928277	N	N	0	N	00	N
96	20241213	100835	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5340	10	2	0.19	161573230	30449	12.69	5300	5340	5250	6920	3740	5330	5306.14	4.64	0	-1462	5450	5390	5280	5220	5110	5420	5250	100	1590	500	3410	10	1	20000000	1068	14.67	1.35	12	0.15	364.00	3951.00	11680	20240711	-54.28	3350	20240125	59.40	11680	-54.28	20240711	3350	59.40	20240125	11680	-54.28	20240711	3350	59.40	20240125	3.73	N	147830	500	100 억		928277	N	N	0	N	00	N
97	20241213	090846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5270	-60	5	-1.13	23598740	4457	1.86	5300	5310	5270	6920	3740	5330	5292.39	4.64	0	-1891	5450	5390	5280	5220	5110	5420	5250	100	1590	500	3410	10	1	20000000	1054	14.48	1.33	12	0.02	364.00	3951.00	11680	20240711	-54.88	3350	20240125	57.31	11680	-54.88	20240711	3350	57.31	20240125	11680	-54.88	20240711	3350	57.31	20240125	3.73	N	147830	500	100 억		928277	N	N	0	N	00	N
98	20241212	160846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5330	80	2	1.52	1260124150	239620	133.00	5300	5340	5170	6820	3680	5250	5258.71	4.54	0	20032	5490	5370	5150	5030	4810	5430	5090	100	1570	500	3360	10	1	20000000	1066	14.64	1.35	12	1.20	364.00	3951.00	11680	20240711	-54.37	3350	20240125	59.10	11680	-54.37	20240711	3350	59.10	20240125	11680	-54.37	20240711	3350	59.10	20240125	3.85	N	147830	500	100 억		908180	N	N	0	N	00	N
99	20241212	150839	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5290	40	2	0.76	1208389720	229886	127.59	5300	5340	5170	6820	3680	5250	5256.47	4.54	0	17294	5490	5370	5150	5030	4810	5430	5090	100	1570	500	3360	10	1	20000000	1058	14.53	1.34	12	1.15	364.00	3951.00	11680	20240711	-54.71	3350	20240125	57.91	11680	-54.71	20240711	3350	57.91	20240125	11680	-54.71	20240711	3350	57.91	20240125	3.85	N	147830	500	100 억		908180	N	N	0	N	00	N
100	20241212	140838	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5290	40	2	0.76	1160763150	220870	122.59	5300	5340	5170	6820	3680	5250	5255.41	4.54	0	17095	5490	5370	5150	5030	4810	5430	5090	100	1570	500	3360	10	1	20000000	1058	14.53	1.34	12	1.10	364.00	3951.00	11680	20240711	-54.71	3350	20240125	57.91	11680	-54.71	20240711	3350	57.91	20240125	11680	-54.71	20240711	3350	57.91	20240125	3.85	N	147830	500	100 억		908180	N	N	0	N	00	N
101	20241212	130827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5290	40	2	0.76	1069902680	203682	113.05	5300	5340	5170	6820	3680	5250	5252.81	4.54	0	14864	5490	5370	5150	5030	4810	5430	5090	100	1570	500	3360	10	1	20000000	1058	14.53	1.34	12	1.02	364.00	3951.00	11680	20240711	-54.71	3350	20240125	57.91	11680	-54.71	20240711	3350	57.91	20240125	11680	-54.71	20240711	3350	57.91	20240125	3.85	N	147830	500	100 억		908180	N	N	0	N	00	N
102	20241212	120823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5260	10	2	0.19	890874090	169456	94.05	5300	5340	5170	6820	3680	5250	5257.26	4.54	0	1780	5490	5370	5150	5030	4810	5430	5090	100	1570	500	3360	10	1	20000000	1052	14.45	1.33	12	0.85	364.00	3951.00	11680	20240711	-54.97	3350	20240125	57.01	11680	-54.97	20240711	3350	57.01	20240125	11680	-54.97	20240711	3350	57.01	20240125	3.85	N	147830	500	100 억		908180	N	N	0	N	00	N
103	20241212	110834	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5290	40	2	0.76	718606540	136850	75.96	5300	5320	5170	6820	3680	5250	5251.05	4.54	0	-1774	5490	5370	5150	5030	4810	5430	5090	100	1570	500	3360	10	1	20000000	1058	14.53	1.34	12	0.68	364.00	3951.00	11680	20240711	-54.71	3350	20240125	57.91	11680	-54.71	20240711	3350	57.91	20240125	11680	-54.71	20240711	3350	57.91	20240125	3.85	N	147830	500	100 억		908180	N	N	0	N	00	N
104	20241212	100832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5210	-40	5	-0.76	393190050	75015	41.64	5300	5300	5170	6820	3680	5250	5241.49	4.54	0	490	5490	5370	5150	5030	4810	5430	5090	100	1570	500	3360	10	1	20000000	1042	14.31	1.32	12	0.38	364.00	3951.00	11680	20240711	-55.39	3350	20240125	55.52	11680	-55.39	20240711	3350	55.52	20240125	11680	-55.39	20240711	3350	55.52	20240125	3.85	N	147830	500	100 억		908180	N	N	0	N	00	N
105	20241212	090839	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5250	0	3	0.00	88884320	16887	9.37	5300	5300	5230	6820	3680	5250	5263.48	4.54	0	-7922	5490	5370	5150	5030	4810	5430	5090	100	1570	500	3360	10	1	20000000	1050	14.42	1.33	12	0.08	364.00	3951.00	11680	20240711	-55.05	3350	20240125	56.72	11680	-55.05	20240711	3350	56.72	20240125	11680	-55.05	20240711	3350	56.72	20240125	3.85	N	147830	500	100 억		908180	N	N	0	N	00	N
106	20241211	160832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5250	290	2	5.85	920505960	178843	72.25	4960	5270	4930	6440	3475	4960	5147.00	4.34	0	40457	5243	5101	4818	4676	4393	5172	4747	100	1480	500	3170	10	1	20000000	1050	14.42	1.33	12	0.89	364.00	3951.00	11680	20240711	-55.05	3350	20240125	56.72	11680	-55.05	20240711	3350	56.72	20240125	11680	-55.05	20240711	3350	56.72	20240125	4.05	N	147830	500	100 억		867266	N	N	0	N	00	N
107	20241211	150806	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5220	260	2	5.24	761932400	148545	60.01	4960	5240	4930	6440	3475	4960	5129.36	4.34	0	31151	5243	5101	4818	4676	4393	5172	4747	100	1480	500	3170	10	1	20000000	1044	14.34	1.32	12	0.74	364.00	3951.00	11680	20240711	-55.31	3350	20240125	55.82	11680	-55.31	20240711	3350	55.82	20240125	11680	-55.31	20240711	3350	55.82	20240125	4.05	N	147830	500	100 억		867266	N	N	0	N	00	N
108	20241211	140839	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5190	230	2	4.64	659182070	128814	52.04	4960	5200	4930	6440	3475	4960	5117.38	4.34	0	22361	5243	5101	4818	4676	4393	5172	4747	100	1480	500	3170	10	1	20000000	1038	14.26	1.31	12	0.64	364.00	3951.00	11680	20240711	-55.57	3350	20240125	54.93	11680	-55.57	20240711	3350	54.93	20240125	11680	-55.57	20240711	3350	54.93	20240125	4.05	N	147830	500	100 억		867266	N	N	0	N	00	N
109	20241211	130841	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5170	210	2	4.23	549403080	107563	43.45	4960	5200	4930	6440	3475	4960	5107.80	4.34	0	13210	5243	5101	4818	4676	4393	5172	4747	100	1480	500	3170	10	1	20000000	1034	14.20	1.31	12	0.54	364.00	3951.00	11680	20240711	-55.74	3350	20240125	54.33	11680	-55.74	20240711	3350	54.33	20240125	11680	-55.74	20240711	3350	54.33	20240125	4.05	N	147830	500	100 억		867266	N	N	0	N	00	N
110	20241211	120842	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5150	190	2	3.83	497064920	97443	39.37	4960	5200	4930	6440	3475	4960	5101.16	4.34	0	11886	5243	5101	4818	4676	4393	5172	4747	100	1480	500	3170	10	1	20000000	1030	14.15	1.30	12	0.49	364.00	3951.00	11680	20240711	-55.91	3350	20240125	53.73	11680	-55.91	20240711	3350	53.73	20240125	11680	-55.91	20240711	3350	53.73	20240125	4.05	N	147830	500	100 억		867266	N	N	0	N	00	N
111	20241211	110838	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5140	180	2	3.63	455518970	89345	36.09	4960	5200	4930	6440	3475	4960	5098.51	4.34	0	11085	5243	5101	4818	4676	4393	5172	4747	100	1480	500	3170	10	1	20000000	1028	14.12	1.30	12	0.45	364.00	3951.00	11680	20240711	-55.99	3350	20240125	53.43	11680	-55.99	20240711	3350	53.43	20240125	11680	-55.99	20240711	3350	53.43	20240125	4.05	N	147830	500	100 억		867266	N	N	0	N	00	N
112	20241211	100840	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5170	210	2	4.23	337408760	66477	26.86	4960	5170	4930	6440	3475	4960	5075.66	4.34	0	10086	5243	5101	4818	4676	4393	5172	4747	100	1480	500	3170	10	1	20000000	1034	14.20	1.31	12	0.33	364.00	3951.00	11680	20240711	-55.74	3350	20240125	54.33	11680	-55.74	20240711	3350	54.33	20240125	11680	-55.74	20240711	3350	54.33	20240125	4.05	N	147830	500	100 억		867266	N	N	0	N	00	N
113	20241211	090844	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5050	90	2	1.81	74004490	14883	6.01	4960	5050	4930	6440	3475	4960	4972.46	4.34	0	-4561	5243	5101	4818	4676	4393	5172	4747	100	1480	500	3170	10	1	20000000	1010	13.87	1.28	12	0.07	364.00	3951.00	11680	20240711	-56.76	3350	20240125	50.75	11680	-56.76	20240711	3350	50.75	20240125	11680	-56.76	20240711	3350	50.75	20240125	4.05	N	147830	500	100 억		867266	N	N	0	N	00	N
114	20241210	160834	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4960	415	2	9.13	1179694445	245146	82.11	4535	4960	4535	5900	3185	4545	4810.81	3.94	0	80346	4905	4725	4615	4435	4325	4670	4380	100	1355	500	2900	5	1	20000000	992	13.63	1.26	12	1.23	364.00	3951.00	11680	20240711	-57.53	3350	20240125	48.06	11680	-57.53	20240711	3350	48.06	20240125	11680	-57.53	20240711	3350	48.06	20240125	4.24	N	147830	500	100 억		787229	N	N	0	N	00	N
115	20241210	150834	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4925	380	2	8.36	1035295555	215963	72.34	4535	4930	4535	5900	3185	4545	4794.00	3.94	0	85862	4905	4725	4615	4435	4325	4670	4380	100	1355	500	2900	5	1	20000000	985	13.53	1.25	12	1.08	364.00	3951.00	11680	20240711	-57.83	3350	20240125	47.01	11680	-57.83	20240711	3350	47.01	20240125	11680	-57.83	20240711	3350	47.01	20240125	4.24	N	147830	500	100 억		787229	N	N	0	N	00	N
116	20241210	140834	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4900	355	2	7.81	981362805	204980	68.66	4535	4920	4535	5900	3185	4545	4787.75	3.94	0	84067	4905	4725	4615	4435	4325	4670	4380	100	1355	500	2900	5	1	20000000	980	13.46	1.24	12	1.02	364.00	3951.00	11680	20240711	-58.05	3350	20240125	46.27	11680	-58.05	20240711	3350	46.27	20240125	11680	-58.05	20240711	3350	46.27	20240125	4.24	N	147830	500	100 억		787229	N	N	0	N	00	N
117	20241210	130834	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4895	350	2	7.70	920992725	192665	64.53	4535	4905	4535	5900	3185	4545	4780.43	3.94	0	81460	4905	4725	4615	4435	4325	4670	4380	100	1355	500	2900	5	1	20000000	979	13.45	1.24	12	0.96	364.00	3951.00	11680	20240711	-58.09	3350	20240125	46.12	11680	-58.09	20240711	3350	46.12	20240125	11680	-58.09	20240711	3350	46.12	20240125	4.24	N	147830	500	100 억		787229	N	N	0	N	00	N
118	20241210	120833	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4865	320	2	7.04	821805370	172283	57.71	4535	4895	4535	5900	3185	4545	4770.25	3.94	0	73854	4905	4725	4615	4435	4325	4670	4380	100	1355	500	2900	5	1	20000000	973	13.37	1.23	12	0.86	364.00	3951.00	11680	20240711	-58.35	3350	20240125	45.22	11680	-58.35	20240711	3350	45.22	20240125	11680	-58.35	20240711	3350	45.22	20240125	4.24	N	147830	500	100 억		787229	N	N	0	N	00	N
119	20241210	110833	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4850	305	2	6.71	637459805	134451	45.03	4535	4860	4535	5900	3185	4545	4741.39	3.94	0	62771	4905	4725	4615	4435	4325	4670	4380	100	1355	500	2900	5	1	20000000	970	13.32	1.23	12	0.67	364.00	3951.00	11680	20240711	-58.48	3350	20240125	44.78	11680	-58.48	20240711	3350	44.78	20240125	11680	-58.48	20240711	3350	44.78	20240125	4.24	N	147830	500	100 억		787229	N	N	0	N	00	N
120	20241210	100834	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4810	265	2	5.83	401490225	85587	28.67	4535	4810	4535	5900	3185	4545	4691.23	3.94	0	41107	4905	4725	4615	4435	4325	4670	4380	100	1355	500	2900	5	1	20000000	962	13.21	1.22	12	0.43	364.00	3951.00	11680	20240711	-58.82	3350	20240125	43.58	11680	-58.82	20240711	3350	43.58	20240125	11680	-58.82	20240711	3350	43.58	20240125	4.24	N	147830	500	100 억		787229	N	N	0	N	00	N
121	20241210	090839	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4665	120	2	2.64	126744075	27666	9.27	4535	4680	4535	5900	3185	4545	4581.39	3.94	0	16099	4905	4725	4615	4435	4325	4670	4380	100	1355	500	2900	5	1	20000000	933	12.82	1.18	12	0.14	364.00	3951.00	11680	20240711	-60.06	3350	20240125	39.25	11680	-60.06	20240711	3350	39.25	20240125	11680	-60.06	20240711	3350	39.25	20240125	4.24	N	147830	500	100 억		787229	N	N	0	N	00	N
122	20241209	160831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4545	-325	5	-6.67	1321453205	287133	89.68	4690	4795	4505	6330	3410	4870	4602.67	3.44	0	97047	5223	5046	4853	4676	4483	4950	4580	100	1460	500	3110	5	1	20000000	909	12.49	1.15	12	1.44	364.00	3951.00	11680	20240711	-61.09	3350	20240125	35.67	11680	-61.09	20240711	3350	35.67	20240125	11680	-61.09	20240711	3350	35.67	20240125	4.37	N	147830	500	100 억		688446	N	N	0	N	00	N
123	20241209	150831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4550	-320	5	-6.57	1221842040	265206	82.83	4690	4795	4510	6330	3410	4870	4607.14	3.44	0	89723	5223	5046	4853	4676	4483	4950	4580	100	1460	500	3110	5	1	20000000	910	12.50	1.15	12	1.33	364.00	3951.00	11680	20240711	-61.04	3350	20240125	35.82	11680	-61.04	20240711	3350	35.82	20240125	11680	-61.04	20240711	3350	35.82	20240125	4.37	N	147830	500	100 억		688446	N	N	0	N	00	N
124	20241209	140833	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4570	-300	5	-6.16	1032152875	223476	69.80	4690	4795	4510	6330	3410	4870	4618.63	3.44	0	66996	5223	5046	4853	4676	4483	4950	4580	100	1460	500	3110	5	1	20000000	914	12.55	1.16	12	1.12	364.00	3951.00	11680	20240711	-60.87	3350	20240125	36.42	11680	-60.87	20240711	3350	36.42	20240125	11680	-60.87	20240711	3350	36.42	20240125	4.37	N	147830	500	100 억		688446	N	N	0	N	00	N
125	20241209	130835	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4590	-280	5	-5.75	826139765	178418	55.73	4690	4795	4550	6330	3410	4870	4630.36	3.44	0	47289	5223	5046	4853	4676	4483	4950	4580	100	1460	500	3110	5	1	20000000	918	12.61	1.16	12	0.89	364.00	3951.00	11680	20240711	-60.70	3350	20240125	37.01	11680	-60.70	20240711	3350	37.01	20240125	11680	-60.70	20240711	3350	37.01	20240125	4.37	N	147830	500	100 억		688446	N	N	0	N	00	N
126	20241209	120831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4635	-235	5	-4.83	726294070	156780	48.97	4690	4795	4550	6330	3410	4870	4632.57	3.44	0	41905	5223	5046	4853	4676	4483	4950	4580	100	1460	500	3110	5	1	20000000	927	12.73	1.17	12	0.78	364.00	3951.00	11680	20240711	-60.32	3350	20240125	38.36	11680	-60.32	20240711	3350	38.36	20240125	11680	-60.32	20240711	3350	38.36	20240125	4.37	N	147830	500	100 억		688446	N	N	0	N	00	N
127	20241209	110832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4645	-225	5	-4.62	616305125	133073	41.56	4690	4795	4550	6330	3410	4870	4631.33	3.44	0	40322	5223	5046	4853	4676	4483	4950	4580	100	1460	500	3110	5	1	20000000	929	12.76	1.18	12	0.67	364.00	3951.00	11680	20240711	-60.23	3350	20240125	38.66	11680	-60.23	20240711	3350	38.66	20240125	11680	-60.23	20240711	3350	38.66	20240125	4.37	N	147830	500	100 억		688446	N	N	0	N	00	N
128	20241209	100830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4630	-240	5	-4.93	483805440	104459	32.63	4690	4795	4550	6330	3410	4870	4631.53	3.44	0	28300	5223	5046	4853	4676	4483	4950	4580	100	1460	500	3110	5	1	20000000	926	12.72	1.17	12	0.52	364.00	3951.00	11680	20240711	-60.36	3350	20240125	38.21	11680	-60.36	20240711	3350	38.21	20240125	11680	-60.36	20240711	3350	38.21	20240125	4.37	N	147830	500	100 억		688446	N	N	0	N	00	N
129	20241209	090826	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4680	-190	5	-3.90	253959100	54627	17.06	4690	4795	4595	6330	3410	4870	4648.97	3.44	0	23287	5223	5046	4853	4676	4483	4950	4580	100	1460	500	3110	5	1	20000000	936	12.86	1.18	12	0.27	364.00	3951.00	11680	20240711	-59.93	3350	20240125	39.70	11680	-59.93	20240711	3350	39.70	20240125	11680	-59.93	20240711	3350	39.70	20240125	4.37	N	147830	500	100 억		688446	N	N	0	N	00	N
130	20241206	160823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4870	-160	5	-3.18	1535142525	317006	168.74	4965	5030	4660	6530	3530	5030	4842.54	3.19	0	49973	5233	5131	5038	4936	4843	5085	4890	100	1500	500	3210	5	1	20000000	974	13.38	1.23	12	1.59	364.00	3951.00	11680	20240711	-58.30	3350	20240125	45.37	11680	-58.30	20240711	3350	45.37	20240125	11680	-58.30	20240711	3350	45.37	20240125	4.28	N	147830	500	100 억		637803	N	N	0	N	00	N
131	20241206	150828	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4910	-120	5	-2.39	1493698665	308506	164.22	4965	5030	4660	6530	3530	5030	4841.72	3.19	0	52166	5233	5131	5038	4936	4843	5085	4890	100	1500	500	3210	5	1	20000000	982	13.49	1.24	12	1.54	364.00	3951.00	11680	20240711	-57.96	3350	20240125	46.57	11680	-57.96	20240711	3350	46.57	20240125	11680	-57.96	20240711	3350	46.57	20240125	4.28	N	147830	500	100 억		637803	N	N	0	N	00	N
132	20241206	140826	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4830	-200	5	-3.98	1262003315	261172	139.02	4965	5030	4660	6530	3530	5030	4832.08	3.19	0	40389	5233	5131	5038	4936	4843	5085	4890	100	1500	500	3210	5	1	20000000	966	13.27	1.22	12	1.31	364.00	3951.00	11680	20240711	-58.65	3350	20240125	44.18	11680	-58.65	20240711	3350	44.18	20240125	11680	-58.65	20240711	3350	44.18	20240125	4.28	N	147830	500	100 억		637803	N	N	0	N	00	N
133	20241206	130826	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4805	-225	5	-4.47	1178830390	243965	129.86	4965	5030	4660	6530	3530	5030	4831.97	3.19	0	29527	5233	5131	5038	4936	4843	5085	4890	100	1500	500	3210	5	1	20000000	961	13.20	1.22	12	1.22	364.00	3951.00	11680	20240711	-58.86	3350	20240125	43.43	11680	-58.86	20240711	3350	43.43	20240125	11680	-58.86	20240711	3350	43.43	20240125	4.28	N	147830	500	100 억		637803	N	N	0	N	00	N
134	20241206	120823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4810	-220	5	-4.37	1124296080	232615	123.82	4965	5030	4660	6530	3530	5030	4833.29	3.19	0	32782	5233	5131	5038	4936	4843	5085	4890	100	1500	500	3210	5	1	20000000	962	13.21	1.22	12	1.16	364.00	3951.00	11680	20240711	-58.82	3350	20240125	43.58	11680	-58.82	20240711	3350	43.58	20240125	11680	-58.82	20240711	3350	43.58	20240125	4.28	N	147830	500	100 억		637803	N	N	0	N	00	N
135	20241206	110818	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4770	-260	5	-5.17	992123430	205138	109.20	4965	5030	4660	6530	3530	5030	4836.37	3.19	0	31017	5233	5131	5038	4936	4843	5085	4890	100	1500	500	3210	5	1	20000000	954	13.10	1.21	12	1.03	364.00	3951.00	11680	20240711	-59.16	3350	20240125	42.39	11680	-59.16	20240711	3350	42.39	20240125	11680	-59.16	20240711	3350	42.39	20240125	4.28	N	147830	500	100 억		637803	N	N	0	N	00	N
136	20241206	100819	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4845	-185	5	-3.68	532822630	108552	57.78	4965	5030	4815	6530	3530	5030	4908.46	3.19	0	106	5233	5131	5038	4936	4843	5085	4890	100	1500	500	3210	5	1	20000000	969	13.31	1.23	12	0.54	364.00	3951.00	11680	20240711	-58.52	3350	20240125	44.63	11680	-58.52	20240711	3350	44.63	20240125	11680	-58.52	20240711	3350	44.63	20240125	4.28	N	147830	500	100 억		637803	N	N	0	N	00	N
137	20241206	090826	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4985	-45	5	-0.89	68119395	13705	7.30	4965	5030	4960	6530	3530	5030	4970.40	3.19	0	1290	5233	5131	5038	4936	4843	5085	4890	100	1500	500	3210	5	1	20000000	997	13.70	1.26	12	0.07	364.00	3951.00	11680	20240711	-57.32	3350	20240125	48.81	11680	-57.32	20240711	3350	48.81	20240125	11680	-57.32	20240711	3350	48.81	20240125	4.28	N	147830	500	100 억		637803	N	N	0	N	00	N
138	20241205	160810	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5030	-30	5	-0.59	923982900	183184	66.60	5100	5140	4945	6570	3550	5060	5044.03	3.02	0	32406	5333	5196	5103	4966	4873	5150	4920	100	1510	500	3230	10	1	20000000	1006	13.82	1.27	12	0.92	364.00	3951.00	11680	20240711	-56.93	3350	20240125	50.15	11680	-56.93	20240711	3350	50.15	20240125	11680	-56.93	20240711	3350	50.15	20240125	4.34	N	147830	500	100 억		603901	N	N	0	N	00	N
139	20241205	150815	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5020	-40	5	-0.79	828261580	164118	59.67	5100	5140	4945	6570	3550	5060	5046.74	3.02	0	24012	5333	5196	5103	4966	4873	5150	4920	100	1510	500	3230	10	1	20000000	1004	13.79	1.27	12	0.82	364.00	3951.00	11680	20240711	-57.02	3350	20240125	49.85	11680	-57.02	20240711	3350	49.85	20240125	11680	-57.02	20240711	3350	49.85	20240125	4.34	N	147830	500	100 억		603901	N	N	0	N	00	N
140	20241205	140801	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5100	40	2	0.79	659020215	130405	47.41	5100	5140	4945	6570	3550	5060	5053.64	3.02	0	10822	5333	5196	5103	4966	4873	5150	4920	100	1510	500	3230	10	1	20000000	1020	14.01	1.29	12	0.65	364.00	3951.00	11680	20240711	-56.34	3350	20240125	52.24	11680	-56.34	20240711	3350	52.24	20240125	11680	-56.34	20240711	3350	52.24	20240125	4.34	N	147830	500	100 억		603901	N	N	0	N	00	N
141	20241205	130811	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5090	30	2	0.59	628473455	124389	45.23	5100	5140	4945	6570	3550	5060	5052.48	3.02	0	8538	5333	5196	5103	4966	4873	5150	4920	100	1510	500	3230	10	1	20000000	1018	13.98	1.29	12	0.62	364.00	3951.00	11680	20240711	-56.42	3350	20240125	51.94	11680	-56.42	20240711	3350	51.94	20240125	11680	-56.42	20240711	3350	51.94	20240125	4.34	N	147830	500	100 억		603901	N	N	0	N	00	N
142	20241205	120812	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5080	20	2	0.40	594262975	117660	42.78	5100	5140	4945	6570	3550	5060	5050.68	3.02	0	4436	5333	5196	5103	4966	4873	5150	4920	100	1510	500	3230	10	1	20000000	1016	13.96	1.29	12	0.59	364.00	3951.00	11680	20240711	-56.51	3350	20240125	51.64	11680	-56.51	20240711	3350	51.64	20240125	11680	-56.51	20240711	3350	51.64	20240125	4.34	N	147830	500	100 억		603901	N	N	0	N	00	N
143	20241205	110810	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5100	40	2	0.79	501262325	99446	36.16	5100	5140	4945	6570	3550	5060	5040.55	3.02	0	4851	5333	5196	5103	4966	4873	5150	4920	100	1510	500	3230	10	1	20000000	1020	14.01	1.29	12	0.50	364.00	3951.00	11680	20240711	-56.34	3350	20240125	52.24	11680	-56.34	20240711	3350	52.24	20240125	11680	-56.34	20240711	3350	52.24	20240125	4.34	N	147830	500	100 억		603901	N	N	0	N	00	N
144	20241205	100807	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5080	20	2	0.40	377799615	75256	27.36	5100	5140	4945	6570	3550	5060	5020.19	3.02	0	-5788	5333	5196	5103	4966	4873	5150	4920	100	1510	500	3230	10	1	20000000	1016	13.96	1.29	12	0.38	364.00	3951.00	11680	20240711	-56.51	3350	20240125	51.64	11680	-56.51	20240711	3350	51.64	20240125	11680	-56.51	20240711	3350	51.64	20240125	4.34	N	147830	500	100 억		603901	N	N	0	N	00	N
145	20241205	090814	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5060	0	3	0.00	59887930	11774	4.28	5100	5140	5040	6570	3550	5060	5086.46	3.02	0	-1395	5333	5196	5103	4966	4873	5150	4920	100	1510	500	3230	10	1	20000000	1012	13.90	1.28	12	0.06	364.00	3951.00	11680	20240711	-56.68	3350	20240125	51.04	11680	-56.68	20240711	3350	51.04	20240125	11680	-56.68	20240711	3350	51.04	20240125	4.34	N	147830	500	100 억		603901	N	N	0	N	00	N
146	20241204	160758	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5060	-300	5	-5.60	1388054500	271774	141.30	5170	5240	5010	6960	3760	5360	5107.33	3.33	0	-61482	5580	5470	5250	5140	4920	5525	5195	100	1600	500	3430	10	1	20000000	1012	13.90	1.28	12	1.36	364.00	3951.00	11680	20240711	-56.68	3350	20240125	51.04	11680	-56.68	20240711	3350	51.04	20240125	11680	-56.68	20240711	3350	51.04	20240125	4.41	N	147830	500	100 억		665011	N	N	0	N	00	N
147	20241204	150757	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5050	-310	5	-5.78	1353540080	264939	137.75	5170	5240	5010	6960	3760	5360	5108.81	3.33	0	-59767	5580	5470	5250	5140	4920	5525	5195	100	1600	500	3430	10	1	20000000	1010	13.87	1.28	12	1.32	364.00	3951.00	11680	20240711	-56.76	3350	20240125	50.75	11680	-56.76	20240711	3350	50.75	20240125	11680	-56.76	20240711	3350	50.75	20240125	4.41	N	147830	500	100 억		665011	N	N	0	N	00	N
148	20241204	140758	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5050	-310	5	-5.78	1273870650	249154	129.54	5170	5240	5010	6960	3760	5360	5112.72	3.33	0	-57827	5580	5470	5250	5140	4920	5525	5195	100	1600	500	3430	10	1	20000000	1010	13.87	1.28	12	1.25	364.00	3951.00	11680	20240711	-56.76	3350	20240125	50.75	11680	-56.76	20240711	3350	50.75	20240125	11680	-56.76	20240711	3350	50.75	20240125	4.41	N	147830	500	100 억		665011	N	N	0	N	00	N
149	20241204	130755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5110	-250	5	-4.66	1231002910	240712	125.15	5170	5240	5010	6960	3760	5360	5113.94	3.33	0	-54344	5580	5470	5250	5140	4920	5525	5195	100	1600	500	3430	10	1	20000000	1022	14.04	1.29	12	1.20	364.00	3951.00	11680	20240711	-56.25	3350	20240125	52.54	11680	-56.25	20240711	3350	52.54	20240125	11680	-56.25	20240711	3350	52.54	20240125	4.41	N	147830	500	100 억		665011	N	N	0	N	00	N
150	20241204	120751	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5070	-290	5	-5.41	1180420600	230777	119.99	5170	5240	5010	6960	3760	5360	5114.91	3.33	0	-58249	5580	5470	5250	5140	4920	5525	5195	100	1600	500	3430	10	1	20000000	1014	13.93	1.28	12	1.15	364.00	3951.00	11680	20240711	-56.59	3350	20240125	51.34	11680	-56.59	20240711	3350	51.34	20240125	11680	-56.59	20240711	3350	51.34	20240125	4.41	N	147830	500	100 억		665011	N	N	0	N	00	N
151	20241204	110741	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5090	-270	5	-5.04	983608730	191730	99.68	5170	5240	5030	6960	3760	5360	5130.09	3.33	0	-56423	5580	5470	5250	5140	4920	5525	5195	100	1600	500	3430	10	1	20000000	1018	13.98	1.29	12	0.96	364.00	3951.00	11680	20240711	-56.42	3350	20240125	51.94	11680	-56.42	20240711	3350	51.94	20240125	11680	-56.42	20240711	3350	51.94	20240125	4.41	N	147830	500	100 억		665011	N	N	0	N	00	N
152	20241204	100746	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5110	-250	5	-4.66	823273880	160098	83.24	5170	5240	5030	6960	3760	5360	5142.22	3.33	0	-50090	5580	5470	5250	5140	4920	5525	5195	100	1600	500	3430	10	1	20000000	1022	14.04	1.29	12	0.80	364.00	3951.00	11680	20240711	-56.25	3350	20240125	52.54	11680	-56.25	20240711	3350	52.54	20240125	11680	-56.25	20240711	3350	52.54	20240125	4.41	N	147830	500	100 억		665011	N	N	0	N	00	N
153	20241204	090800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5210	-150	5	-2.80	282739500	54564	28.37	5170	5230	5100	6960	3760	5360	5181.57	3.33	0	6445	5580	5470	5250	5140	4920	5525	5195	100	1600	500	3430	10	1	20000000	1042	14.31	1.32	12	0.27	364.00	3951.00	11680	20240711	-55.39	3350	20240125	55.52	11680	-55.39	20240711	3350	55.52	20240125	11680	-55.39	20240711	3350	55.52	20240125	4.41	N	147830	500	100 억		665011	N	N	0	N	00	N
154	20241203	160829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5360	260	2	5.10	952440400	182597	130.36	5030	5360	5030	6630	3570	5100	5215.07	3.00	0	64442	5306	5202	5146	5042	4986	5175	5015	100	1530	500	3260	10	1	20000000	1072	14.73	1.36	12	0.91	364.00	3951.00	11680	20240711	-54.11	3350	20240125	60.00	11680	-54.11	20240711	3350	60.00	20240125	11680	-54.11	20240711	3350	60.00	20240125	4.64	N	147830	500	100 억		600449	N	N	0	N	00	N
155	20241203	150901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5250	150	2	2.94	787102500	151550	108.20	5030	5280	5030	6630	3570	5100	5193.68	3.00	0	69122	5306	5202	5146	5042	4986	5175	5015	100	1530	500	3260	10	1	20000000	1050	14.42	1.33	12	0.76	364.00	3951.00	11680	20240711	-55.05	3350	20240125	56.72	11680	-55.05	20240711	3350	56.72	20240125	11680	-55.05	20240711	3350	56.72	20240125	4.64	N	147830	500	100 억		600449	N	N	0	N	00	N
156	20241203	140847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5220	120	2	2.35	674365830	130043	92.84	5030	5240	5030	6630	3570	5100	5185.71	3.00	0	61471	5306	5202	5146	5042	4986	5175	5015	100	1530	500	3260	10	1	20000000	1044	14.34	1.32	12	0.65	364.00	3951.00	11680	20240711	-55.31	3350	20240125	55.82	11680	-55.31	20240711	3350	55.82	20240125	11680	-55.31	20240711	3350	55.82	20240125	4.64	N	147830	500	100 억		600449	N	N	0	N	00	N
157	20241203	130849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5230	130	2	2.55	619526310	119545	85.35	5030	5240	5030	6630	3570	5100	5182.37	3.00	0	57324	5306	5202	5146	5042	4986	5175	5015	100	1530	500	3260	10	1	20000000	1046	14.37	1.32	12	0.60	364.00	3951.00	11680	20240711	-55.22	3350	20240125	56.12	11680	-55.22	20240711	3350	56.12	20240125	11680	-55.22	20240711	3350	56.12	20240125	4.64	N	147830	500	100 억		600449	N	N	0	N	00	N
158	20241203	120859	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5240	140	2	2.75	521773320	100853	72.00	5030	5240	5030	6630	3570	5100	5173.60	3.00	0	45932	5306	5202	5146	5042	4986	5175	5015	100	1530	500	3260	10	1	20000000	1048	14.40	1.33	12	0.50	364.00	3951.00	11680	20240711	-55.14	3350	20240125	56.42	11680	-55.14	20240711	3350	56.42	20240125	11680	-55.14	20240711	3350	56.42	20240125	4.64	N	147830	500	100 억		600449	N	N	0	N	00	N
159	20241203	110840	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5210	110	2	2.16	445686790	86261	61.59	5030	5240	5030	6630	3570	5100	5166.72	3.00	0	40406	5306	5202	5146	5042	4986	5175	5015	100	1530	500	3260	10	1	20000000	1042	14.31	1.32	12	0.43	364.00	3951.00	11680	20240711	-55.39	3350	20240125	55.52	11680	-55.39	20240711	3350	55.52	20240125	11680	-55.39	20240711	3350	55.52	20240125	4.64	N	147830	500	100 억		600449	N	N	0	N	00	N
160	20241203	100827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5160	60	2	1.18	317079150	61569	43.96	5030	5220	5030	6630	3570	5100	5149.98	3.00	0	34575	5306	5202	5146	5042	4986	5175	5015	100	1530	500	3260	10	1	20000000	1032	14.18	1.31	12	0.31	364.00	3951.00	11680	20240711	-55.82	3350	20240125	54.03	11680	-55.82	20240711	3350	54.03	20240125	11680	-55.82	20240711	3350	54.03	20240125	4.64	N	147830	500	100 억		600449	N	N	0	N	00	N
161	20241203	090819	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5180	80	2	1.57	167293260	32747	23.38	5030	5210	5030	6630	3570	5100	5108.66	3.00	0	16794	5306	5202	5146	5042	4986	5175	5015	100	1530	500	3260	10	1	20000000	1036	14.23	1.31	12	0.16	364.00	3951.00	11680	20240711	-55.65	3350	20240125	54.63	11680	-55.65	20240711	3350	54.63	20240125	11680	-55.65	20240711	3350	54.63	20240125	4.64	N	147830	500	100 억		600449	N	N	0	N	00	N
162	20241202	160808	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5100	-40	5	-0.78	711811300	138271	54.25	5190	5250	5090	6680	3600	5140	5147.96	2.78	0	42510	5606	5372	5256	5022	4906	5315	4965	100	1540	500	3280	10	1	20000000	1020	14.01	1.29	12	0.69	364.00	3951.00	11680	20240711	-56.34	3195	20231123	59.62	11680	-56.34	20240711	3350	52.24	20240125	11680	-56.34	20240711	3350	52.24	20240125	4.78	N	147830	500	100 억		556980	N	N	0	N	00	N
163	20241202	150911	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5120	-20	5	-0.39	631456160	122521	48.07	5190	5250	5090	6680	3600	5140	5153.86	2.78	0	38966	5606	5372	5256	5022	4906	5315	4965	100	1540	500	3280	10	1	20000000	1024	14.07	1.30	12	0.61	364.00	3951.00	11680	20240711	-56.16	3195	20231123	60.25	11680	-56.16	20240711	3350	52.84	20240125	11680	-56.16	20240711	3350	52.84	20240125	4.78	N	147830	500	100 억		556980	N	N	0	N	00	N
164	20241202	140826	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5180	40	2	0.78	513654360	99537	39.05	5190	5250	5090	6680	3600	5140	5160.44	2.78	0	27094	5606	5372	5256	5022	4906	5315	4965	100	1540	500	3280	10	1	20000000	1036	14.23	1.31	12	0.50	364.00	3951.00	11680	20240711	-55.65	3195	20231123	62.13	11680	-55.65	20240711	3350	54.63	20240125	11680	-55.65	20240711	3350	54.63	20240125	4.78	N	147830	500	100 억		556980	N	N	0	N	00	N
165	20241202	130820	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5140	0	3	0.00	401459180	77815	30.53	5190	5250	5090	6680	3600	5140	5159.15	2.78	0	20448	5606	5372	5256	5022	4906	5315	4965	100	1540	500	3280	10	1	20000000	1028	14.12	1.30	12	0.39	364.00	3951.00	11680	20240711	-55.99	3195	20231123	60.88	11680	-55.99	20240711	3350	53.43	20240125	11680	-55.99	20240711	3350	53.43	20240125	4.78	N	147830	500	100 억		556980	N	N	0	N	00	N
166	20241202	120837	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5160	20	2	0.39	292557840	56524	22.18	5190	5250	5100	6680	3600	5140	5175.82	2.78	0	13110	5606	5372	5256	5022	4906	5315	4965	100	1540	500	3280	10	1	20000000	1032	14.18	1.31	12	0.28	364.00	3951.00	11680	20240711	-55.82	3195	20231123	61.50	11680	-55.82	20240711	3350	54.03	20240125	11680	-55.82	20240711	3350	54.03	20240125	4.78	N	147830	500	100 억		556980	N	N	0	N	00	N
167	20241202	110752	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5130	-10	5	-0.19	269177330	51987	20.40	5190	5250	5100	6680	3600	5140	5177.78	2.78	0	11135	5606	5372	5256	5022	4906	5315	4965	100	1540	500	3280	10	1	20000000	1026	14.09	1.30	12	0.26	364.00	3951.00	11680	20240711	-56.08	3195	20231123	60.56	11680	-56.08	20240711	3350	53.13	20240125	11680	-56.08	20240711	3350	53.13	20240125	4.78	N	147830	500	100 억		556980	N	N	0	N	00	N
168	20241202	100759	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5160	20	2	0.39	215027590	41470	16.27	5190	5250	5100	6680	3600	5140	5185.14	2.78	0	4030	5606	5372	5256	5022	4906	5315	4965	100	1540	500	3280	10	1	20000000	1032	14.18	1.31	12	0.21	364.00	3951.00	11680	20240711	-55.82	3195	20231123	61.50	11680	-55.82	20240711	3350	54.03	20240125	11680	-55.82	20240711	3350	54.03	20240125	4.78	N	147830	500	100 억		556980	N	N	0	N	00	N
169	20241202	090757	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5200	60	2	1.17	105272280	20160	7.91	5190	5250	5190	6680	3600	5140	5221.84	2.78	0	1838	5606	5372	5256	5022	4906	5315	4965	100	1540	500	3280	10	1	20000000	1040	14.29	1.32	12	0.10	364.00	3951.00	11680	20240711	-55.48	3195	20231123	62.75	11680	-55.48	20240711	3350	55.22	20240125	11680	-55.48	20240711	3350	55.22	20240125	4.78	N	147830	500	100 억		556980	N	N	0	N	00	N