KissMeData/033310/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	160431	57	100.00	KOSDAQ		금속	N	N	N	N		N	1777	-5	5	-0.28	27132346	15258	78.38	1782	1800	1776	2315	1248	1782	1778.24	0.89	991	991	1839	1810	1789	1760	1739	1800	1750	202	533	500	1280	1	1	40342231	717	23.08	0.50	12	0.04	77.00	3540.00	3600	20231220	-50.64	1650	20241209	7.70	3545	-49.87	20240110	1650	7.70	20241209	3545	-49.87	20240110	1650	7.70	20241209	0.34	N	033310	500	201 억		357031	N	N	0	N	00	N
3	20241231	150433	57	100.00	KOSDAQ		금속	N	N	N	N		N	1777	-5	5	-0.28	27132346	15258	78.38	1782	1800	1776	2315	1248	1782	1778.24	0.89	991	991	1839	1810	1789	1760	1739	1800	1750	202	533	500	1280	1	1	40342231	717	23.08	0.50	12	0.04	77.00	3540.00	3600	20231220	-50.64	1650	20241209	7.70	3545	-49.87	20240110	1650	7.70	20241209	3545	-49.87	20240110	1650	7.70	20241209	0.34	N	033310	500	201 억		357031	N	N	0	N	00	N
4	20241231	140431	57	100.00	KOSDAQ		금속	N	N	N	N		N	1777	-5	5	-0.28	27132346	15258	78.38	1782	1800	1776	2315	1248	1782	1778.24	0.89	991	991	1839	1810	1789	1760	1739	1800	1750	202	533	500	1280	1	1	40342231	717	23.08	0.50	12	0.04	77.00	3540.00	3600	20231220	-50.64	1650	20241209	7.70	3545	-49.87	20240110	1650	7.70	20241209	3545	-49.87	20240110	1650	7.70	20241209	0.34	N	033310	500	201 억		357031	N	N	0	N	00	N
5	20241231	130432	57	100.00	KOSDAQ		금속	N	N	N	N		N	1777	-5	5	-0.28	27132346	15258	78.38	1782	1800	1776	2315	1248	1782	1778.24	0.89	991	991	1839	1810	1789	1760	1739	1800	1750	202	533	500	1280	1	1	40342231	717	23.08	0.50	12	0.04	77.00	3540.00	3600	20231220	-50.64	1650	20241209	7.70	3545	-49.87	20240110	1650	7.70	20241209	3545	-49.87	20240110	1650	7.70	20241209	0.34	N	033310	500	201 억		357031	N	N	0	N	00	N
6	20241231	120431	57	100.00	KOSDAQ		금속	N	N	N	N		N	1777	-5	5	-0.28	27132346	15258	78.38	1782	1800	1776	2315	1248	1782	1778.24	0.89	991	991	1839	1810	1789	1760	1739	1800	1750	202	533	500	1280	1	1	40342231	717	23.08	0.50	12	0.04	77.00	3540.00	3600	20231220	-50.64	1650	20241209	7.70	3545	-49.87	20240110	1650	7.70	20241209	3545	-49.87	20240110	1650	7.70	20241209	0.34	N	033310	500	201 억		357031	N	N	0	N	00	N
7	20241231	110431	57	100.00	KOSDAQ		금속	N	N	N	N		N	1777	-5	5	-0.28	27132346	15258	78.38	1782	1800	1776	2315	1248	1782	1778.24	0.89	991	991	1839	1810	1789	1760	1739	1800	1750	202	533	500	1280	1	1	40342231	717	23.08	0.50	12	0.04	77.00	3540.00	3600	20231220	-50.64	1650	20241209	7.70	3545	-49.87	20240110	1650	7.70	20241209	3545	-49.87	20240110	1650	7.70	20241209	0.34	N	033310	500	201 억		357031	N	N	0	N	00	N
8	20241231	100424	57	100.00	KOSDAQ		금속	N	N	N	N		N	1777	-5	5	-0.28	27132346	15258	78.38	1782	1800	1776	2315	1248	1782	1778.24	0.89	991	991	1839	1810	1789	1760	1739	1800	1750	202	533	500	1280	1	1	40342231	717	23.08	0.50	12	0.04	77.00	3540.00	3600	20231220	-50.64	1650	20241209	7.70	3545	-49.87	20240110	1650	7.70	20241209	3545	-49.87	20240110	1650	7.70	20241209	0.34	N	033310	500	201 억		357031	N	N	0	N	00	N
9	20241231	090432	57	100.00	KOSDAQ		금속	N	N	N	N		N	1777	-5	5	-0.28	27132346	15258	78.38	1782	1800	1776	2315	1248	1782	1778.24	0.89	991	991	1839	1810	1789	1760	1739	1800	1750	202	533	500	1280	1	1	40342231	717	23.08	0.50	12	0.04	77.00	3540.00	3600	20231220	-50.64	1650	20241209	7.70	3545	-49.87	20240110	1650	7.70	20241209	3545	-49.87	20240110	1650	7.70	20241209	0.34	N	033310	500	201 억		357031	N	N	0	N	00	N
10	20241230	160429	57	100.00	KOSDAQ		금속	N	N	N	N		N	1777	-5	5	-0.28	27132346	15258	78.38	1782	1800	1776	2315	1248	1782	1778.24	0.88	0	991	1839	1810	1789	1760	1739	1800	1750	202	533	500	1280	1	1	40342231	717	23.08	0.50	12	0.04	77.00	3540.00	3600	20231220	-50.64	1650	20241209	7.70	3545	-49.87	20240110	1650	7.70	20241209	3545	-49.87	20240110	1650	7.70	20241209	0.34	N	033310	500	201 억		356040	N	N	0	N	00	N
11	20241230	150432	57	100.00	KOSDAQ		금속	N	N	N	N		N	1783	1	2	0.06	23866975	13423	68.95	1782	1800	1776	2315	1248	1782	1778.07	0.88	0	1155	1839	1810	1789	1760	1739	1800	1750	202	533	500	1280	1	1	40342231	719	23.16	0.50	12	0.03	77.00	3540.00	3600	20231220	-50.47	1650	20241209	8.06	3545	-49.70	20240110	1650	8.06	20241209	3545	-49.70	20240110	1650	8.06	20241209	0.34	N	033310	500	201 억		356040	N	N	0	N	00	N
12	20241230	140431	57	100.00	KOSDAQ		금속	N	N	N	N		N	1783	1	2	0.06	23328324	13120	67.40	1782	1800	1776	2315	1248	1782	1778.07	0.88	0	955	1839	1810	1789	1760	1739	1800	1750	202	533	500	1280	1	1	40342231	719	23.16	0.50	12	0.03	77.00	3540.00	3600	20231220	-50.47	1650	20241209	8.06	3545	-49.70	20240110	1650	8.06	20241209	3545	-49.70	20240110	1650	8.06	20241209	0.34	N	033310	500	201 억		356040	N	N	0	N	00	N
13	20241230	130431	57	100.00	KOSDAQ		금속	N	N	N	N		N	1788	6	2	0.34	11573683	6502	33.40	1782	1800	1776	2315	1248	1782	1780.02	0.88	0	1107	1839	1810	1789	1760	1739	1800	1750	202	533	500	1280	1	1	40342231	721	23.22	0.51	12	0.02	77.00	3540.00	3600	20231220	-50.33	1650	20241209	8.36	3545	-49.56	20240110	1650	8.36	20241209	3545	-49.56	20240110	1650	8.36	20241209	0.34	N	033310	500	201 억		356040	N	N	0	N	00	N
14	20241230	120429	57	100.00	KOSDAQ		금속	N	N	N	N		N	1790	8	2	0.45	10986362	6172	31.70	1782	1800	1776	2315	1248	1782	1780.03	0.88	0	1090	1839	1810	1789	1760	1739	1800	1750	202	533	500	1280	1	1	40342231	722	23.25	0.51	12	0.02	77.00	3540.00	3600	20231220	-50.28	1650	20241209	8.48	3545	-49.51	20240110	1650	8.48	20241209	3545	-49.51	20240110	1650	8.48	20241209	0.34	N	033310	500	201 억		356040	N	N	0	N	00	N
15	20241230	110431	57	100.00	KOSDAQ		금속	N	N	N	N		N	1792	10	2	0.56	7005797	3933	20.20	1782	1800	1776	2315	1248	1782	1781.29	0.88	0	1100	1839	1810	1789	1760	1739	1800	1750	202	533	500	1280	1	1	40342231	723	23.27	0.51	12	0.01	77.00	3540.00	3600	20231220	-50.22	1650	20241209	8.61	3545	-49.45	20240110	1650	8.61	20241209	3545	-49.45	20240110	1650	8.61	20241209	0.34	N	033310	500	201 억		356040	N	N	0	N	00	N
16	20241230	100431	57	100.00	KOSDAQ		금속	N	N	N	N		N	1798	16	2	0.90	6395804	3593	18.46	1782	1800	1776	2315	1248	1782	1780.07	0.88	0	1200	1839	1810	1789	1760	1739	1800	1750	202	533	500	1280	1	1	40342231	725	23.35	0.51	12	0.01	77.00	3540.00	3600	20231220	-50.06	1650	20241209	8.97	3545	-49.28	20240110	1650	8.97	20241209	3545	-49.28	20240110	1650	8.97	20241209	0.34	N	033310	500	201 억		356040	N	N	0	N	00	N
17	20241230	090432	57	100.00	KOSDAQ		금속	N	N	N	N		N	1782	0	3	0.00	99792	56	0.29	1782	1782	1782	2315	1248	1782	1782.00	0.88	0	-54	1839	1810	1789	1760	1739	1800	1750	202	533	500	1280	1	1	40342231	719	23.14	0.50	12	0.00	77.00	3540.00	3600	20231220	-50.50	1650	20241209	8.00	3545	-49.73	20240110	1650	8.00	20241209	3545	-49.73	20240110	1650	8.00	20241209	0.34	N	033310	500	201 억		356040	N	N	0	N	00	N
18	20241227	160429	57	100.00	KOSDAQ		금속	N	N	N	N		N	1782	-16	5	-0.89	34628084	19467	163.67	1798	1818	1768	2335	1259	1798	1778.81	0.89	0	-1512	1868	1833	1804	1769	1740	1850	1786	202	537	500	1290	1	1	40342231	719	23.14	0.50	12	0.05	77.00	3540.00	3600	20231220	-50.50	1650	20241209	8.00	3545	-49.73	20240110	1650	8.00	20241209	3545	-49.73	20240110	1650	8.00	20241209	0.34	N	033310	500	201 억		357553	N	N	0	N	00	N
19	20241227	150429	57	100.00	KOSDAQ		금속	N	N	N	N		N	1787	-11	5	-0.61	34068512	19153	161.03	1798	1818	1768	2335	1259	1798	1778.76	0.89	0	-1287	1868	1833	1804	1769	1740	1850	1786	202	537	500	1290	1	1	40342231	721	23.21	0.50	12	0.05	77.00	3540.00	3600	20231220	-50.36	1650	20241209	8.30	3545	-49.59	20240110	1650	8.30	20241209	3545	-49.59	20240110	1650	8.30	20241209	0.34	N	033310	500	201 억		357553	N	N	0	N	00	N
20	20241227	140431	57	100.00	KOSDAQ		금속	N	N	N	N		N	1779	-19	5	-1.06	30794448	17322	145.64	1798	1818	1768	2335	1259	1798	1777.77	0.89	0	-851	1868	1833	1804	1769	1740	1850	1786	202	537	500	1290	1	1	40342231	718	23.10	0.50	12	0.04	77.00	3540.00	3600	20231220	-50.58	1650	20241209	7.82	3545	-49.82	20240110	1650	7.82	20241209	3545	-49.82	20240110	1650	7.82	20241209	0.34	N	033310	500	201 억		357553	N	N	0	N	00	N
21	20241227	130430	57	100.00	KOSDAQ		금속	N	N	N	N		N	1774	-24	5	-1.33	28014185	15755	132.46	1798	1818	1772	2335	1259	1798	1778.11	0.89	0	-574	1868	1833	1804	1769	1740	1850	1786	202	537	500	1290	1	1	40342231	716	23.04	0.50	12	0.04	77.00	3540.00	3600	20231220	-50.72	1650	20241209	7.52	3545	-49.96	20240110	1650	7.52	20241209	3545	-49.96	20240110	1650	7.52	20241209	0.34	N	033310	500	201 억		357553	N	N	0	N	00	N
22	20241227	120429	57	100.00	KOSDAQ		금속	N	N	N	N		N	1782	-16	5	-0.89	25667577	14432	121.34	1798	1818	1772	2335	1259	1798	1778.52	0.89	0	-576	1868	1833	1804	1769	1740	1850	1786	202	537	500	1290	1	1	40342231	719	23.14	0.50	12	0.04	77.00	3540.00	3600	20231220	-50.50	1650	20241209	8.00	3545	-49.73	20240110	1650	8.00	20241209	3545	-49.73	20240110	1650	8.00	20241209	0.34	N	033310	500	201 억		357553	N	N	0	N	00	N
23	20241227	110429	57	100.00	KOSDAQ		금속	N	N	N	N		N	1807	9	2	0.50	7519455	4201	35.32	1798	1818	1773	2335	1259	1798	1789.92	0.89	0	-766	1868	1833	1804	1769	1740	1850	1786	202	537	500	1290	1	1	40342231	729	23.47	0.51	12	0.01	77.00	3540.00	3600	20231220	-49.81	1650	20241209	9.52	3545	-49.03	20240110	1650	9.52	20241209	3545	-49.03	20240110	1650	9.52	20241209	0.34	N	033310	500	201 억		357553	N	N	0	N	00	N
24	20241227	100429	57	100.00	KOSDAQ		금속	N	N	N	N		N	1799	1	2	0.06	2846918	1603	13.48	1798	1818	1773	2335	1259	1798	1775.99	0.89	0	1	1868	1833	1804	1769	1740	1850	1786	202	537	500	1290	1	1	40342231	726	23.36	0.51	12	0.00	77.00	3540.00	3600	20231220	-50.03	1650	20241209	9.03	3545	-49.25	20240110	1650	9.03	20241209	3545	-49.25	20240110	1650	9.03	20241209	0.34	N	033310	500	201 억		357553	N	N	0	N	00	N
25	20241227	090431	57	100.00	KOSDAQ		금속	N	N	N	N		N	1798	0	3	0.00	8990	5	0.04	1798	1798	1798	2335	1259	1798	1798.00	0.89	0	0	1868	1833	1804	1769	1740	1850	1786	202	537	500	1290	1	1	40342231	725	23.35	0.51	12	0.00	77.00	3540.00	3600	20231220	-50.06	1650	20241209	8.97	3545	-49.28	20240110	1650	8.97	20241209	3545	-49.28	20240110	1650	8.97	20241209	0.34	N	033310	500	201 억		357553	N	N	0	N	00	N
26	20241226	160428	57	100.00	KOSDAQ		금속	N	N	N	N		N	1798	9	2	0.50	21350129	11894	54.69	1790	1839	1775	2325	1253	1789	1795.03	0.89	0	-62	1819	1804	1795	1780	1771	1799	1775	202	536	500	1280	1	1	40342231	725	23.35	0.51	12	0.03	77.00	3540.00	3600	20231220	-50.06	1650	20241209	8.97	3545	-49.28	20240110	1650	8.97	20241209	3545	-49.28	20240110	1650	8.97	20241209	0.34	N	033310	500	201 억		357615	N	N	0	N	00	N
27	20241226	150426	57	100.00	KOSDAQ		금속	N	N	N	N		N	1800	11	2	0.61	20892936	11640	53.52	1790	1839	1775	2325	1253	1789	1794.93	0.89	0	-61	1819	1804	1795	1780	1771	1799	1775	202	536	500	1280	1	1	40342231	726	23.38	0.51	12	0.03	77.00	3540.00	3600	20231220	-50.00	1650	20241209	9.09	3545	-49.22	20240110	1650	9.09	20241209	3545	-49.22	20240110	1650	9.09	20241209	0.34	N	033310	500	201 억		357615	N	N	0	N	00	N
28	20241226	140425	57	100.00	KOSDAQ		금속	N	N	N	N		N	1790	1	2	0.06	12267191	6813	31.32	1790	1839	1787	2325	1253	1789	1800.56	0.89	0	-95	1819	1804	1795	1780	1771	1799	1775	202	536	500	1280	1	1	40342231	722	23.25	0.51	12	0.02	77.00	3540.00	3600	20231220	-50.28	1650	20241209	8.48	3545	-49.51	20240110	1650	8.48	20241209	3545	-49.51	20240110	1650	8.48	20241209	0.34	N	033310	500	201 억		357615	N	N	0	N	00	N
29	20241226	130427	57	100.00	KOSDAQ		금속	N	N	N	N		N	1800	11	2	0.61	11875784	6594	30.32	1790	1839	1788	2325	1253	1789	1801.00	0.89	0	-95	1819	1804	1795	1780	1771	1799	1775	202	536	500	1280	1	1	40342231	726	23.38	0.51	12	0.02	77.00	3540.00	3600	20231220	-50.00	1650	20241209	9.09	3545	-49.22	20240110	1650	9.09	20241209	3545	-49.22	20240110	1650	9.09	20241209	0.34	N	033310	500	201 억		357615	N	N	0	N	00	N
30	20241226	120426	57	100.00	KOSDAQ		금속	N	N	N	N		N	1800	11	2	0.61	11765984	6533	30.04	1790	1839	1788	2325	1253	1789	1801.01	0.89	0	-95	1819	1804	1795	1780	1771	1799	1775	202	536	500	1280	1	1	40342231	726	23.38	0.51	12	0.02	77.00	3540.00	3600	20231220	-50.00	1650	20241209	9.09	3545	-49.22	20240110	1650	9.09	20241209	3545	-49.22	20240110	1650	9.09	20241209	0.34	N	033310	500	201 억		357615	N	N	0	N	00	N
31	20241226	110427	57	100.00	KOSDAQ		금속	N	N	N	N		N	1795	6	2	0.34	3741718	2052	9.43	1790	1839	1790	2325	1253	1789	1823.45	0.89	0	-14	1819	1804	1795	1780	1771	1799	1775	202	536	500	1280	1	1	40342231	724	23.31	0.51	12	0.01	77.00	3540.00	3600	20231220	-50.14	1650	20241209	8.79	3545	-49.37	20240110	1650	8.79	20241209	3545	-49.37	20240110	1650	8.79	20241209	0.34	N	033310	500	201 억		357615	N	N	0	N	00	N
32	20241226	100427	57	100.00	KOSDAQ		금속	N	N	N	N		N	1820	31	2	1.73	3211452	1760	8.09	1790	1839	1790	2325	1253	1789	1824.69	0.89	0	-2	1819	1804	1795	1780	1771	1799	1775	202	536	500	1280	1	1	40342231	734	23.64	0.51	12	0.00	77.00	3540.00	3600	20231220	-49.44	1650	20241209	10.30	3545	-48.66	20240110	1650	10.30	20241209	3545	-48.66	20240110	1650	10.30	20241209	0.34	N	033310	500	201 억		357615	N	N	0	N	00	N
33	20241226	090427	57	100.00	KOSDAQ		금속	N	N	N	N		N	1839	50	2	2.79	21529	12	0.06	1790	1839	1790	2325	1253	1789	1794.08	0.89	0	-2	1819	1804	1795	1780	1771	1799	1775	202	536	500	1280	1	1	40342231	742	23.88	0.52	12	0.00	77.00	3540.00	3600	20231220	-48.92	1650	20241209	11.45	3545	-48.12	20240110	1650	11.45	20241209	3545	-48.12	20240110	1650	11.45	20241209	0.34	N	033310	500	201 억		357615	N	N	0	N	00	N
34	20241224	160426	57	100.00	KOSDAQ		금속	N	N	N	N		N	1789	-2	5	-0.11	39033681	21750	97.77	1790	1810	1786	2325	1254	1791	1794.65	0.89	0	563	1861	1825	1801	1765	1741	1814	1754	202	534	500	1280	1	1	40342231	722	23.23	0.51	12	0.05	77.00	3540.00	3600	20231220	-50.31	1650	20241209	8.42	3545	-49.53	20240110	1650	8.42	20241209	3545	-49.53	20240110	1650	8.42	20241209	0.34	N	033310	500	201 억		357052	N	N	0	N	00	N
35	20241224	150426	57	100.00	KOSDAQ		금속	N	N	N	N		N	1790	-1	5	-0.06	38396125	21394	96.17	1790	1810	1786	2325	1254	1791	1794.71	0.89	0	800	1861	1825	1801	1765	1741	1814	1754	202	534	500	1280	1	1	40342231	722	23.25	0.51	12	0.05	77.00	3540.00	3600	20231220	-50.28	1650	20241209	8.48	3545	-49.51	20240110	1650	8.48	20241209	3545	-49.51	20240110	1650	8.48	20241209	0.34	N	033310	500	201 억		357052	N	N	0	N	00	N
36	20241224	140424	57	100.00	KOSDAQ		금속	N	N	N	N		N	1794	3	2	0.17	21369747	11887	53.44	1790	1810	1787	2325	1254	1791	1797.74	0.89	0	10	1861	1825	1801	1765	1741	1814	1754	202	534	500	1280	1	1	40342231	724	23.30	0.51	12	0.03	77.00	3540.00	3600	20231220	-50.17	1650	20241209	8.73	3545	-49.39	20240110	1650	8.73	20241209	3545	-49.39	20240110	1650	8.73	20241209	0.34	N	033310	500	201 억		357052	N	N	0	N	00	N
37	20241224	130425	57	100.00	KOSDAQ		금속	N	N	N	N		N	1787	-4	5	-0.22	14061774	7821	35.16	1790	1810	1787	2325	1254	1791	1797.95	0.89	0	389	1861	1825	1801	1765	1741	1814	1754	202	534	500	1280	1	1	40342231	721	23.21	0.50	12	0.02	77.00	3540.00	3600	20231220	-50.36	1650	20241209	8.30	3545	-49.59	20240110	1650	8.30	20241209	3545	-49.59	20240110	1650	8.30	20241209	0.34	N	033310	500	201 억		357052	N	N	0	N	00	N
38	20241224	120425	57	100.00	KOSDAQ		금속	N	N	N	N		N	1798	7	2	0.39	12966911	7209	32.41	1790	1810	1787	2325	1254	1791	1798.71	0.89	0	389	1861	1825	1801	1765	1741	1814	1754	202	534	500	1280	1	1	40342231	725	23.35	0.51	12	0.02	77.00	3540.00	3600	20231220	-50.06	1650	20241209	8.97	3545	-49.28	20240110	1650	8.97	20241209	3545	-49.28	20240110	1650	8.97	20241209	0.34	N	033310	500	201 억		357052	N	N	0	N	00	N
39	20241224	110425	57	100.00	KOSDAQ		금속	N	N	N	N		N	1800	9	2	0.50	11941974	6638	29.84	1790	1810	1790	2325	1254	1791	1799.03	0.89	0	390	1861	1825	1801	1765	1741	1814	1754	202	534	500	1280	1	1	40342231	726	23.38	0.51	12	0.02	77.00	3540.00	3600	20231220	-50.00	1650	20241209	9.09	3545	-49.22	20240110	1650	9.09	20241209	3545	-49.22	20240110	1650	9.09	20241209	0.34	N	033310	500	201 억		357052	N	N	0	N	00	N
40	20241224	100426	57	100.00	KOSDAQ		금속	N	N	N	N		N	1796	5	2	0.28	11294675	6277	28.22	1790	1810	1790	2325	1254	1791	1799.37	0.89	0	314	1861	1825	1801	1765	1741	1814	1754	202	534	500	1280	1	1	40342231	725	23.32	0.51	12	0.02	77.00	3540.00	3600	20231220	-50.11	1650	20241209	8.85	3545	-49.34	20240110	1650	8.85	20241209	3545	-49.34	20240110	1650	8.85	20241209	0.34	N	033310	500	201 억		357052	N	N	0	N	00	N
41	20241224	090427	57	100.00	KOSDAQ		금속	N	N	N	N		N	1790	-1	5	-0.06	8950	5	0.02	1790	1790	1790	2325	1254	1791	1790.00	0.89	0	0	1861	1825	1801	1765	1741	1814	1754	202	534	500	1280	1	1	40342231	722	23.25	0.51	12	0.00	77.00	3540.00	3600	20231220	-50.28	1650	20241209	8.48	3545	-49.51	20240110	1650	8.48	20241209	3545	-49.51	20240110	1650	8.48	20241209	0.34	N	033310	500	201 억		357052	N	N	0	N	00	N
42	20241223	160422	57	100.00	KOSDAQ		금속	N	N	N	N		N	1791	19	2	1.07	39514522	22109	36.29	1800	1837	1777	2300	1241	1772	1787.26	0.88	0	2329	1851	1811	1786	1746	1721	1799	1734	202	528	500	1270	1	1	40342231	723	23.26	0.51	12	0.05	77.00	3540.00	3600	20231220	-50.25	1650	20241209	8.55	3545	-49.48	20240110	1650	8.55	20241209	3545	-49.48	20240110	1650	8.55	20241209	0.34	N	033310	500	201 억		355168	N	N	0	N	00	N
43	20241223	150425	57	100.00	KOSDAQ		금속	N	N	N	N		N	1795	23	2	1.30	38318033	21441	35.19	1800	1837	1777	2300	1241	1772	1787.14	0.88	0	2405	1851	1811	1786	1746	1721	1799	1734	202	528	500	1270	1	1	40342231	724	23.31	0.51	12	0.05	77.00	3540.00	3600	20231220	-50.14	1650	20241209	8.79	3545	-49.37	20240110	1650	8.79	20241209	3545	-49.37	20240110	1650	8.79	20241209	0.34	N	033310	500	201 억		355168	N	N	0	N	00	N
44	20241223	140422	57	100.00	KOSDAQ		금속	N	N	N	N		N	1796	24	2	1.35	36172025	20241	33.22	1800	1837	1777	2300	1241	1772	1787.07	0.88	0	2009	1851	1811	1786	1746	1721	1799	1734	202	528	500	1270	1	1	40342231	725	23.32	0.51	12	0.05	77.00	3540.00	3600	20231220	-50.11	1650	20241209	8.85	3545	-49.34	20240110	1650	8.85	20241209	3545	-49.34	20240110	1650	8.85	20241209	0.34	N	033310	500	201 억		355168	N	N	0	N	00	N
45	20241223	130422	57	100.00	KOSDAQ		금속	N	N	N	N		N	1794	22	2	1.24	20982863	11761	19.30	1800	1837	1777	2300	1241	1772	1784.11	0.88	0	1177	1851	1811	1786	1746	1721	1799	1734	202	528	500	1270	1	1	40342231	724	23.30	0.51	12	0.03	77.00	3540.00	3600	20231220	-50.17	1650	20241209	8.73	3545	-49.39	20240110	1650	8.73	20241209	3545	-49.39	20240110	1650	8.73	20241209	0.34	N	033310	500	201 억		355168	N	N	0	N	00	N
46	20241223	120424	57	100.00	KOSDAQ		금속	N	N	N	N		N	1795	23	2	1.30	20373574	11421	18.74	1800	1837	1777	2300	1241	1772	1783.87	0.88	0	844	1851	1811	1786	1746	1721	1799	1734	202	528	500	1270	1	1	40342231	724	23.31	0.51	12	0.03	77.00	3540.00	3600	20231220	-50.14	1650	20241209	8.79	3545	-49.37	20240110	1650	8.79	20241209	3545	-49.37	20240110	1650	8.79	20241209	0.34	N	033310	500	201 억		355168	N	N	0	N	00	N
47	20241223	110422	57	100.00	KOSDAQ		금속	N	N	N	N		N	1791	19	2	1.07	18452244	10348	16.98	1800	1837	1777	2300	1241	1772	1783.17	0.88	0	824	1851	1811	1786	1746	1721	1799	1734	202	528	500	1270	1	1	40342231	723	23.26	0.51	12	0.03	77.00	3540.00	3600	20231220	-50.25	1650	20241209	8.55	3545	-49.48	20240110	1650	8.55	20241209	3545	-49.48	20240110	1650	8.55	20241209	0.34	N	033310	500	201 억		355168	N	N	0	N	00	N
48	20241223	100420	57	100.00	KOSDAQ		금속	N	N	N	N		N	1789	17	2	0.96	14721958	8263	13.56	1800	1837	1777	2300	1241	1772	1781.67	0.88	0	288	1851	1811	1786	1746	1721	1799	1734	202	528	500	1270	1	1	40342231	722	23.23	0.51	12	0.02	77.00	3540.00	3600	20231220	-50.31	1650	20241209	8.42	3545	-49.53	20240110	1650	8.42	20241209	3545	-49.53	20240110	1650	8.42	20241209	0.34	N	033310	500	201 억		355168	N	N	0	N	00	N
49	20241223	090422	57	100.00	KOSDAQ		금속	N	N	N	N		N	1800	28	2	1.58	1800	1	0.00	1800	1800	1800	2300	1241	1772	1800.00	0.88	0	0	1851	1811	1786	1746	1721	1799	1734	202	528	500	1270	1	1	40342231	726	23.38	0.51	12	0.00	77.00	3540.00	3600	20231220	-50.00	1650	20241209	9.09	3545	-49.22	20240110	1650	9.09	20241209	3545	-49.22	20240110	1650	9.09	20241209	0.34	N	033310	500	201 억		355168	N	N	0	N	00	N
50	20241220	160420	57	100.00	KOSDAQ		금속	N	N	N	N		N	1772	-34	5	-1.88	102500061	57927	229.29	1802	1826	1761	2345	1265	1806	1769.47	0.88	0	160	1844	1825	1809	1790	1774	1817	1782	202	539	500	1300	1	1	40342231	715	23.01	0.50	12	0.14	77.00	3540.00	3735	20231213	-52.56	1650	20241209	7.39	3545	-50.01	20240110	1650	7.39	20241209	3600	-50.78	20231220	1650	7.39	20241209	0.34	N	033310	500	201 억		355008	N	N	0	N	00	N
51	20241220	150421	57	100.00	KOSDAQ		금속	N	N	N	N		N	1773	-33	5	-1.83	88360502	49906	197.54	1802	1826	1761	2345	1265	1806	1770.54	0.88	0	610	1844	1825	1809	1790	1774	1817	1782	202	539	500	1300	1	1	40342231	715	23.03	0.50	12	0.12	77.00	3540.00	3735	20231213	-52.53	1650	20241209	7.45	3545	-49.99	20240110	1650	7.45	20241209	3600	-50.75	20231220	1650	7.45	20241209	0.34	N	033310	500	201 억		355008	N	N	0	N	00	N
52	20241220	140421	57	100.00	KOSDAQ		금속	N	N	N	N		N	1773	-33	5	-1.83	52277647	29440	116.53	1802	1826	1765	2345	1265	1806	1775.74	0.88	0	-796	1844	1825	1809	1790	1774	1817	1782	202	539	500	1300	1	1	40342231	715	23.03	0.50	12	0.07	77.00	3540.00	3735	20231213	-52.53	1650	20241209	7.45	3545	-49.99	20240110	1650	7.45	20241209	3600	-50.75	20231220	1650	7.45	20241209	0.34	N	033310	500	201 억		355008	N	N	0	N	00	N
53	20241220	130420	57	100.00	KOSDAQ		금속	N	N	N	N		N	1769	-37	5	-2.05	37238822	20930	82.85	1802	1826	1769	2345	1265	1806	1779.21	0.88	0	-829	1844	1825	1809	1790	1774	1817	1782	202	539	500	1300	1	1	40342231	714	22.97	0.50	12	0.05	77.00	3540.00	3735	20231213	-52.64	1650	20241209	7.21	3545	-50.10	20240110	1650	7.21	20241209	3600	-50.86	20231220	1650	7.21	20241209	0.34	N	033310	500	201 억		355008	N	N	0	N	00	N
54	20241220	120419	57	100.00	KOSDAQ		금속	N	N	N	N		N	1785	-21	5	-1.16	31995849	17979	71.16	1802	1826	1770	2345	1265	1806	1779.62	0.88	0	-805	1844	1825	1809	1790	1774	1817	1782	202	539	500	1300	1	1	40342231	720	23.18	0.50	12	0.04	77.00	3540.00	3735	20231213	-52.21	1650	20241209	8.18	3545	-49.65	20240110	1650	8.18	20241209	3600	-50.42	20231220	1650	8.18	20241209	0.34	N	033310	500	201 억		355008	N	N	0	N	00	N
55	20241220	110419	57	100.00	KOSDAQ		금속	N	N	N	N		N	1790	-16	5	-0.89	11497863	6409	25.37	1802	1826	1783	2345	1265	1806	1794.02	0.88	0	-406	1844	1825	1809	1790	1774	1817	1782	202	539	500	1300	1	1	40342231	722	23.25	0.51	12	0.02	77.00	3540.00	3735	20231213	-52.07	1650	20241209	8.48	3545	-49.51	20240110	1650	8.48	20241209	3600	-50.28	20231220	1650	8.48	20241209	0.34	N	033310	500	201 억		355008	N	N	0	N	00	N
56	20241220	100420	57	100.00	KOSDAQ		금속	N	N	N	N		N	1816	10	2	0.55	832847	461	1.82	1802	1826	1802	2345	1265	1806	1806.61	0.88	0	-23	1844	1825	1809	1790	1774	1817	1782	202	539	500	1300	1	1	40342231	733	23.58	0.51	12	0.00	77.00	3540.00	3735	20231213	-51.38	1650	20241209	10.06	3545	-48.77	20240110	1650	10.06	20241209	3600	-49.56	20231220	1650	10.06	20241209	0.34	N	033310	500	201 억		355008	N	N	0	N	00	N
57	20241220	090421	57	100.00	KOSDAQ		금속	N	N	N	N		N	1802	-4	5	-0.22	16218	9	0.04	1802	1802	1802	2345	1265	1806	1802.00	0.88	0	-1	1844	1825	1809	1790	1774	1817	1782	202	539	500	1300	1	1	40342231	727	23.40	0.51	12	0.00	77.00	3540.00	3735	20231213	-51.75	1650	20241209	9.21	3545	-49.17	20240110	1650	9.21	20241209	3600	-49.94	20231220	1650	9.21	20241209	0.34	N	033310	500	201 억		355008	N	N	0	N	00	N
58	20241219	160421	57	100.00	KOSDAQ		금속	N	N	N	N		N	1806	-3	5	-0.17	45681969	25254	134.90	1827	1828	1793	2350	1267	1809	1808.91	0.88	0	110	1840	1824	1808	1792	1776	1832	1800	202	541	500	1300	1	1	40342231	729	23.45	0.51	12	0.06	77.00	3540.00	3780	20231212	-52.22	1650	20241209	9.45	3545	-49.06	20240110	1650	9.45	20241209	3600	-49.83	20231220	1650	9.45	20241209	0.35	N	033310	500	201 억		354898	N	N	0	N	00	N
59	20241219	150417	57	100.00	KOSDAQ		금속	N	N	N	N		N	1810	1	2	0.06	44163234	24414	130.42	1827	1828	1793	2350	1267	1809	1808.93	0.88	0	-315	1840	1824	1808	1792	1776	1832	1800	202	541	500	1300	1	1	40342231	730	23.51	0.51	12	0.06	77.00	3540.00	3780	20231212	-52.12	1650	20241209	9.70	3545	-48.94	20240110	1650	9.70	20241209	3600	-49.72	20231220	1650	9.70	20241209	0.35	N	033310	500	201 억		354898	N	N	0	N	00	N
60	20241219	140419	57	100.00	KOSDAQ		금속	N	N	N	N		N	1810	1	2	0.06	41040985	22689	121.20	1827	1828	1793	2350	1267	1809	1808.85	0.88	0	-315	1840	1824	1808	1792	1776	1832	1800	202	541	500	1300	1	1	40342231	730	23.51	0.51	12	0.06	77.00	3540.00	3780	20231212	-52.12	1650	20241209	9.70	3545	-48.94	20240110	1650	9.70	20241209	3600	-49.72	20231220	1650	9.70	20241209	0.35	N	033310	500	201 억		354898	N	N	0	N	00	N
61	20241219	130418	57	100.00	KOSDAQ		금속	N	N	N	N		N	1810	1	2	0.06	31712283	17529	93.64	1827	1828	1793	2350	1267	1809	1809.13	0.88	0	-529	1840	1824	1808	1792	1776	1832	1800	202	541	500	1300	1	1	40342231	730	23.51	0.51	12	0.04	77.00	3540.00	3780	20231212	-52.12	1650	20241209	9.70	3545	-48.94	20240110	1650	9.70	20241209	3600	-49.72	20231220	1650	9.70	20241209	0.35	N	033310	500	201 억		354898	N	N	0	N	00	N
62	20241219	120420	57	100.00	KOSDAQ		금속	N	N	N	N		N	1809	0	3	0.00	26740259	14782	78.96	1827	1828	1793	2350	1267	1809	1808.97	0.88	0	-545	1840	1824	1808	1792	1776	1832	1800	202	541	500	1300	1	1	40342231	730	23.49	0.51	12	0.04	77.00	3540.00	3780	20231212	-52.14	1650	20241209	9.64	3545	-48.97	20240110	1650	9.64	20241209	3600	-49.75	20231220	1650	9.64	20241209	0.35	N	033310	500	201 억		354898	N	N	0	N	00	N
63	20241219	110419	57	100.00	KOSDAQ		금속	N	N	N	N		N	1816	7	2	0.39	21219498	11720	62.61	1827	1828	1793	2350	1267	1809	1810.54	0.88	0	-545	1840	1824	1808	1792	1776	1832	1800	202	541	500	1300	1	1	40342231	733	23.58	0.51	12	0.03	77.00	3540.00	3780	20231212	-51.96	1650	20241209	10.06	3545	-48.77	20240110	1650	10.06	20241209	3600	-49.56	20231220	1650	10.06	20241209	0.35	N	033310	500	201 억		354898	N	N	0	N	00	N
64	20241219	100413	57	100.00	KOSDAQ		금속	N	N	N	N		N	1817	8	2	0.44	930086	511	2.73	1827	1828	1793	2350	1267	1809	1820.13	0.88	0	-196	1840	1824	1808	1792	1776	1832	1800	202	541	500	1300	1	1	40342231	733	23.60	0.51	12	0.00	77.00	3540.00	3780	20231212	-51.93	1650	20241209	10.12	3545	-48.74	20240110	1650	10.12	20241209	3600	-49.53	20231220	1650	10.12	20241209	0.35	N	033310	500	201 억		354898	N	N	0	N	00	N
65	20241219	090419	57	100.00	KOSDAQ		금속	N	N	N	N		N	1793	-16	5	-0.88	295840	162	0.87	1827	1828	1793	2350	1267	1809	1826.17	0.88	0	-153	1840	1824	1808	1792	1776	1832	1800	202	541	500	1300	1	1	40342231	723	23.29	0.51	12	0.00	77.00	3540.00	3780	20231212	-52.57	1650	20241209	8.67	3545	-49.42	20240110	1650	8.67	20241209	3600	-50.19	20231220	1650	8.67	20241209	0.35	N	033310	500	201 억		354898	N	N	0	N	00	N
66	20241218	160417	57	100.00	KOSDAQ		금속	N	N	N	N		N	1809	8	2	0.44	33854336	18720	171.84	1801	1824	1792	2340	1261	1801	1808.46	0.90	0	-6837	1832	1816	1808	1792	1784	1824	1800	202	539	500	1290	1	1	40342231	730	23.49	0.51	12	0.05	77.00	3540.00	3780	20231212	-52.14	1650	20241209	9.64	3545	-48.97	20240110	1650	9.64	20241209	3600	-49.75	20231220	1650	9.64	20241209	0.35	N	033310	500	201 억		361735	N	N	0	N	00	N
67	20241218	150419	57	100.00	KOSDAQ		금속	N	N	N	N		N	1809	8	2	0.44	21200962	11705	107.44	1801	1824	1792	2340	1261	1801	1811.27	0.90	0	-1755	1832	1816	1808	1792	1784	1824	1800	202	539	500	1290	1	1	40342231	730	23.49	0.51	12	0.03	77.00	3540.00	3780	20231212	-52.14	1650	20241209	9.64	3545	-48.97	20240110	1650	9.64	20241209	3600	-49.75	20231220	1650	9.64	20241209	0.35	N	033310	500	201 억		361735	N	N	0	N	00	N
68	20241218	140418	57	100.00	KOSDAQ		금속	N	N	N	N		N	1810	9	2	0.50	20395908	11260	103.36	1801	1824	1792	2340	1261	1801	1811.36	0.90	0	-1684	1832	1816	1808	1792	1784	1824	1800	202	539	500	1290	1	1	40342231	730	23.51	0.51	12	0.03	77.00	3540.00	3780	20231212	-52.12	1650	20241209	9.70	3545	-48.94	20240110	1650	9.70	20241209	3600	-49.72	20231220	1650	9.70	20241209	0.35	N	033310	500	201 억		361735	N	N	0	N	00	N
69	20241218	130418	57	100.00	KOSDAQ		금속	N	N	N	N		N	1811	10	2	0.56	19429760	10726	98.46	1801	1824	1792	2340	1261	1801	1811.46	0.90	0	-1394	1832	1816	1808	1792	1784	1824	1800	202	539	500	1290	1	1	40342231	731	23.52	0.51	12	0.03	77.00	3540.00	3780	20231212	-52.09	1650	20241209	9.76	3545	-48.91	20240110	1650	9.76	20241209	3600	-49.69	20231220	1650	9.76	20241209	0.35	N	033310	500	201 억		361735	N	N	0	N	00	N
70	20241218	120419	57	100.00	KOSDAQ		금속	N	N	N	N		N	1805	4	2	0.22	19391849	10705	98.27	1801	1824	1792	2340	1261	1801	1811.48	0.90	0	-1393	1832	1816	1808	1792	1784	1824	1800	202	539	500	1290	1	1	40342231	728	23.44	0.51	12	0.03	77.00	3540.00	3780	20231212	-52.25	1650	20241209	9.39	3545	-49.08	20240110	1650	9.39	20241209	3600	-49.86	20231220	1650	9.39	20241209	0.35	N	033310	500	201 억		361735	N	N	0	N	00	N
71	20241218	110419	57	100.00	KOSDAQ		금속	N	N	N	N		N	1814	13	2	0.72	11516990	6345	58.24	1801	1824	1792	2340	1261	1801	1815.13	0.90	0	-977	1832	1816	1808	1792	1784	1824	1800	202	539	500	1290	1	1	40342231	732	23.56	0.51	12	0.02	77.00	3540.00	3780	20231212	-52.01	1650	20241209	9.94	3545	-48.83	20240110	1650	9.94	20241209	3600	-49.61	20231220	1650	9.94	20241209	0.35	N	033310	500	201 억		361735	N	N	0	N	00	N
72	20241218	100419	57	100.00	KOSDAQ		금속	N	N	N	N		N	1824	23	2	1.28	10492034	5781	53.07	1801	1824	1792	2340	1261	1801	1814.92	0.90	0	-624	1832	1816	1808	1792	1784	1824	1800	202	539	500	1290	1	1	40342231	736	23.69	0.52	12	0.01	77.00	3540.00	3780	20231212	-51.75	1650	20241209	10.55	3545	-48.55	20240110	1650	10.55	20241209	3600	-49.33	20231220	1650	10.55	20241209	0.35	N	033310	500	201 억		361735	N	N	0	N	00	N
73	20241218	090419	57	100.00	KOSDAQ		금속	N	N	N	N		N	1820	19	2	1.05	1795826	1002	9.20	1801	1820	1792	2340	1261	1801	1792.24	0.90	0	899	1832	1816	1808	1792	1784	1824	1800	202	539	500	1290	1	1	40342231	734	23.64	0.51	12	0.00	77.00	3540.00	3780	20231212	-51.85	1650	20241209	10.30	3545	-48.66	20240110	1650	10.30	20241209	3600	-49.44	20231220	1650	10.30	20241209	0.35	N	033310	500	201 억		361735	N	N	0	N	00	N
74	20241217	160416	57	100.00	KOSDAQ		금속	N	N	N	N		N	1801	1	2	0.06	19699259	10893	43.99	1800	1824	1800	2340	1260	1800	1808.43	0.90	0	-1776	1825	1812	1792	1779	1759	1819	1786	202	540	500	1290	1	1	40342231	727	23.39	0.51	12	0.03	77.00	3540.00	3780	20231212	-52.35	1650	20241209	9.15	3545	-49.20	20240110	1650	9.15	20241209	3600	-49.97	20231220	1650	9.15	20241209	0.33	N	033310	500	201 억		363511	N	N	0	N	00	N
75	20241217	150417	57	100.00	KOSDAQ		금속	N	N	N	N		N	1807	7	2	0.39	19524513	10796	43.60	1800	1824	1800	2340	1260	1800	1808.50	0.90	0	-1709	1825	1812	1792	1779	1759	1819	1786	202	540	500	1290	1	1	40342231	729	23.47	0.51	12	0.03	77.00	3540.00	3780	20231212	-52.20	1650	20241209	9.52	3545	-49.03	20240110	1650	9.52	20241209	3600	-49.81	20231220	1650	9.52	20241209	0.33	N	033310	500	201 억		363511	N	N	0	N	00	N
76	20241217	140419	57	100.00	KOSDAQ		금속	N	N	N	N		N	1807	7	2	0.39	18346611	10144	40.96	1800	1824	1800	2340	1260	1800	1808.62	0.90	0	-1098	1825	1812	1792	1779	1759	1819	1786	202	540	500	1290	1	1	40342231	729	23.47	0.51	12	0.03	77.00	3540.00	3780	20231212	-52.20	1650	20241209	9.52	3545	-49.03	20240110	1650	9.52	20241209	3600	-49.81	20231220	1650	9.52	20241209	0.33	N	033310	500	201 억		363511	N	N	0	N	00	N
77	20241217	130409	57	100.00	KOSDAQ		금속	N	N	N	N		N	1808	8	2	0.44	14664267	8103	32.72	1800	1824	1800	2340	1260	1800	1809.73	0.90	0	-1514	1825	1812	1792	1779	1759	1819	1786	202	540	500	1290	1	1	40342231	729	23.48	0.51	12	0.02	77.00	3540.00	3780	20231212	-52.17	1650	20241209	9.58	3545	-49.00	20240110	1650	9.58	20241209	3600	-49.78	20231220	1650	9.58	20241209	0.33	N	033310	500	201 억		363511	N	N	0	N	00	N
78	20241217	120417	57	100.00	KOSDAQ		금속	N	N	N	N		N	1814	14	2	0.78	12022063	6641	26.82	1800	1824	1800	2340	1260	1800	1810.28	0.90	0	-1462	1825	1812	1792	1779	1759	1819	1786	202	540	500	1290	1	1	40342231	732	23.56	0.51	12	0.02	77.00	3540.00	3780	20231212	-52.01	1650	20241209	9.94	3545	-48.83	20240110	1650	9.94	20241209	3600	-49.61	20231220	1650	9.94	20241209	0.33	N	033310	500	201 억		363511	N	N	0	N	00	N
79	20241217	110417	57	100.00	KOSDAQ		금속	N	N	N	N		N	1814	14	2	0.78	11989469	6623	26.75	1800	1824	1800	2340	1260	1800	1810.28	0.90	0	-1451	1825	1812	1792	1779	1759	1819	1786	202	540	500	1290	1	1	40342231	732	23.56	0.51	12	0.02	77.00	3540.00	3780	20231212	-52.01	1650	20241209	9.94	3545	-48.83	20240110	1650	9.94	20241209	3600	-49.61	20231220	1650	9.94	20241209	0.33	N	033310	500	201 억		363511	N	N	0	N	00	N
80	20241217	100409	57	100.00	KOSDAQ		금속	N	N	N	N		N	1820	20	2	1.11	7728048	4261	17.21	1800	1824	1800	2340	1260	1800	1813.67	0.90	0	-1371	1825	1812	1792	1779	1759	1819	1786	202	540	500	1290	1	1	40342231	734	23.64	0.51	12	0.01	77.00	3540.00	3780	20231212	-51.85	1650	20241209	10.30	3545	-48.66	20240110	1650	10.30	20241209	3600	-49.44	20231220	1650	10.30	20241209	0.33	N	033310	500	201 억		363511	N	N	0	N	00	N
81	20241217	090417	57	100.00	KOSDAQ		금속	N	N	N	N		N	1800	0	3	0.00	2493000	1385	5.59	1800	1800	1800	2340	1260	1800	1800.00	0.90	0	0	1825	1812	1792	1779	1759	1819	1786	202	540	500	1290	1	1	40342231	726	23.38	0.51	12	0.00	77.00	3540.00	3780	20231212	-52.38	1650	20241209	9.09	3545	-49.22	20240110	1650	9.09	20241209	3600	-50.00	20231220	1650	9.09	20241209	0.33	N	033310	500	201 억		363511	N	N	0	N	00	N
82	20241216	160415	57	100.00	KOSDAQ		금속	N	N	N	N		N	1800	34	2	1.93	44306822	24709	67.18	1772	1805	1772	2295	1237	1766	1793.15	0.89	0	2646	1797	1781	1763	1747	1729	1789	1755	202	529	500	1270	1	1	40342231	726	23.38	0.51	12	0.06	77.00	3540.00	3780	20231212	-52.38	1650	20241209	9.09	3545	-49.22	20240110	1650	9.09	20241209	3600	-50.00	20231220	1650	9.09	20241209	0.33	N	033310	500	201 억		360864	N	N	0	N	00	N
83	20241216	150417	57	100.00	KOSDAQ		금속	N	N	N	N		N	1803	37	2	2.10	41222829	22997	62.52	1772	1805	1772	2295	1237	1766	1792.53	0.89	0	1412	1797	1781	1763	1747	1729	1789	1755	202	529	500	1270	1	1	40342231	727	23.42	0.51	12	0.06	77.00	3540.00	3780	20231212	-52.30	1650	20241209	9.27	3545	-49.14	20240110	1650	9.27	20241209	3600	-49.92	20231220	1650	9.27	20241209	0.33	N	033310	500	201 억		360864	N	N	0	N	00	N
84	20241216	140416	57	100.00	KOSDAQ		금속	N	N	N	N		N	1800	34	2	1.93	25363983	14185	38.57	1772	1805	1772	2295	1237	1766	1788.08	0.89	0	1160	1797	1781	1763	1747	1729	1789	1755	202	529	500	1270	1	1	40342231	726	23.38	0.51	12	0.04	77.00	3540.00	3780	20231212	-52.38	1650	20241209	9.09	3545	-49.22	20240110	1650	9.09	20241209	3600	-50.00	20231220	1650	9.09	20241209	0.33	N	033310	500	201 억		360864	N	N	0	N	00	N
85	20241216	130417	57	100.00	KOSDAQ		금속	N	N	N	N		N	1800	34	2	1.93	19270175	10801	29.36	1772	1805	1772	2295	1237	1766	1784.11	0.89	0	991	1797	1781	1763	1747	1729	1789	1755	202	529	500	1270	1	1	40342231	726	23.38	0.51	12	0.03	77.00	3540.00	3780	20231212	-52.38	1650	20241209	9.09	3545	-49.22	20240110	1650	9.09	20241209	3600	-50.00	20231220	1650	9.09	20241209	0.33	N	033310	500	201 억		360864	N	N	0	N	00	N
86	20241216	120417	57	100.00	KOSDAQ		금속	N	N	N	N		N	1797	31	2	1.76	17211934	9656	26.25	1772	1797	1772	2295	1237	1766	1782.51	0.89	0	748	1797	1781	1763	1747	1729	1789	1755	202	529	500	1270	1	1	40342231	725	23.34	0.51	12	0.02	77.00	3540.00	3780	20231212	-52.46	1650	20241209	8.91	3545	-49.31	20240110	1650	8.91	20241209	3600	-50.08	20231220	1650	8.91	20241209	0.33	N	033310	500	201 억		360864	N	N	0	N	00	N
87	20241216	110416	57	100.00	KOSDAQ		금속	N	N	N	N		N	1782	16	2	0.91	10673488	6007	16.33	1772	1783	1772	2295	1237	1766	1776.84	0.89	0	436	1797	1781	1763	1747	1729	1789	1755	202	529	500	1270	1	1	40342231	719	23.14	0.50	12	0.01	77.00	3540.00	3780	20231212	-52.86	1650	20241209	8.00	3545	-49.73	20240110	1650	8.00	20241209	3600	-50.50	20231220	1650	8.00	20241209	0.33	N	033310	500	201 억		360864	N	N	0	N	00	N
88	20241216	100417	57	100.00	KOSDAQ		금속	N	N	N	N		N	1781	15	2	0.85	7101643	4001	10.88	1772	1783	1772	2295	1237	1766	1774.97	0.89	0	-64	1797	1781	1763	1747	1729	1789	1755	202	529	500	1270	1	1	40342231	718	23.13	0.50	12	0.01	77.00	3540.00	3780	20231212	-52.88	1650	20241209	7.94	3545	-49.76	20240110	1650	7.94	20241209	3600	-50.53	20231220	1650	7.94	20241209	0.33	N	033310	500	201 억		360864	N	N	0	N	00	N
89	20241216	090417	57	100.00	KOSDAQ		금속	N	N	N	N		N	1772	6	2	0.34	1832248	1034	2.81	1772	1772	1772	2295	1237	1766	1772.00	0.89	0	0	1797	1781	1763	1747	1729	1789	1755	202	529	500	1270	1	1	40342231	715	23.01	0.50	12	0.00	77.00	3540.00	3780	20231212	-53.12	1650	20241209	7.39	3545	-50.01	20240110	1650	7.39	20241209	3600	-50.78	20231220	1650	7.39	20241209	0.33	N	033310	500	201 억		360864	N	N	0	N	00	N
90	20241213	160410	57	100.00	KOSDAQ		금속	N	N	N	N		N	1766	21	2	1.20	55248559	31247	58.25	1745	1779	1745	2265	1222	1745	1768.12	0.89	0	1380	1877	1811	1778	1712	1679	1794	1695	202	520	500	1250	1	1	40342231	712	22.94	0.50	12	0.08	77.00	3540.00	3780	20231212	-53.28	1650	20241209	7.03	3545	-50.18	20240110	1650	7.03	20241209	3735	-52.72	20231213	1650	7.03	20241209	0.33	N	033310	500	201 억		358797	N	N	0	N	00	N
91	20241213	150415	57	100.00	KOSDAQ		금속	N	N	N	N		N	1775	30	2	1.72	53127936	30049	56.02	1745	1779	1745	2265	1222	1745	1768.04	0.89	0	666	1877	1811	1778	1712	1679	1794	1695	202	520	500	1250	1	1	40342231	716	23.05	0.50	12	0.07	77.00	3540.00	3780	20231212	-53.04	1650	20241209	7.58	3545	-49.93	20240110	1650	7.58	20241209	3735	-52.48	20231213	1650	7.58	20241209	0.33	N	033310	500	201 억		358797	N	N	0	N	00	N
92	20241213	140417	57	100.00	KOSDAQ		금속	N	N	N	N		N	1773	28	2	1.60	50615499	28633	53.38	1745	1779	1745	2265	1222	1745	1767.73	0.89	0	-184	1877	1811	1778	1712	1679	1794	1695	202	520	500	1250	1	1	40342231	715	23.03	0.50	12	0.07	77.00	3540.00	3780	20231212	-53.10	1650	20241209	7.45	3545	-49.99	20240110	1650	7.45	20241209	3735	-52.53	20231213	1650	7.45	20241209	0.33	N	033310	500	201 억		358797	N	N	0	N	00	N
93	20241213	130417	57	100.00	KOSDAQ		금속	N	N	N	N		N	1774	29	2	1.66	43897037	24848	46.32	1745	1779	1745	2265	1222	1745	1766.62	0.89	0	-533	1877	1811	1778	1712	1679	1794	1695	202	520	500	1250	1	1	40342231	716	23.04	0.50	12	0.06	77.00	3540.00	3780	20231212	-53.07	1650	20241209	7.52	3545	-49.96	20240110	1650	7.52	20241209	3735	-52.50	20231213	1650	7.52	20241209	0.33	N	033310	500	201 억		358797	N	N	0	N	00	N
94	20241213	120416	57	100.00	KOSDAQ		금속	N	N	N	N		N	1771	26	2	1.49	40588846	22978	42.84	1745	1779	1745	2265	1222	1745	1766.42	0.89	0	-1478	1877	1811	1778	1712	1679	1794	1695	202	520	500	1250	1	1	40342231	714	23.00	0.50	12	0.06	77.00	3540.00	3780	20231212	-53.15	1650	20241209	7.33	3545	-50.04	20240110	1650	7.33	20241209	3735	-52.58	20231213	1650	7.33	20241209	0.33	N	033310	500	201 억		358797	N	N	0	N	00	N
95	20241213	110415	57	100.00	KOSDAQ		금속	N	N	N	N		N	1776	31	2	1.78	37434534	21197	39.52	1745	1779	1745	2265	1222	1745	1766.03	0.89	0	-1462	1877	1811	1778	1712	1679	1794	1695	202	520	500	1250	1	1	40342231	716	23.06	0.50	12	0.05	77.00	3540.00	3780	20231212	-53.02	1650	20241209	7.64	3545	-49.90	20240110	1650	7.64	20241209	3735	-52.45	20231213	1650	7.64	20241209	0.33	N	033310	500	201 억		358797	N	N	0	N	00	N
96	20241213	100415	57	100.00	KOSDAQ		금속	N	N	N	N		N	1779	34	2	1.95	23854285	13542	25.25	1745	1779	1745	2265	1222	1745	1761.50	0.89	0	-2610	1877	1811	1778	1712	1679	1794	1695	202	520	500	1250	1	1	40342231	718	23.10	0.50	12	0.03	77.00	3540.00	3780	20231212	-52.94	1650	20241209	7.82	3545	-49.82	20240110	1650	7.82	20241209	3735	-52.37	20231213	1650	7.82	20241209	0.33	N	033310	500	201 억		358797	N	N	0	N	00	N
97	20241213	090416	57	100.00	KOSDAQ		금속	N	N	N	N		N	1753	8	2	0.46	2547133	1459	2.72	1745	1753	1745	2265	1222	1745	1745.81	0.89	0	-750	1877	1811	1778	1712	1679	1794	1695	202	520	500	1250	1	1	40342231	707	22.77	0.50	12	0.00	77.00	3540.00	3780	20231212	-53.62	1650	20241209	6.24	3545	-50.55	20240110	1650	6.24	20241209	3735	-53.07	20231213	1650	6.24	20241209	0.33	N	033310	500	201 억		358797	N	N	0	N	00	N
98	20241212	160421	57	100.00	KOSDAQ		금속	N	N	N	N		N	1745	-7	5	-0.40	94131005	53641	157.18	1844	1844	1745	2275	1227	1752	1754.83	0.89	0	-154	1783	1767	1745	1729	1707	1775	1737	202	523	500	1260	1	1	40342231	704	22.66	0.49	12	0.13	77.00	3540.00	3780	20231212	-53.84	1650	20241209	5.76	3545	-50.78	20240110	1650	5.76	20241209	3780	-53.84	20231212	1650	5.76	20241209	0.33	N	033310	500	201 억		359638	N	N	0	N	00	N
99	20241212	150414	57	100.00	KOSDAQ		금속	N	N	N	N		N	1750	-2	5	-0.11	87401552	49786	145.88	1844	1844	1750	2275	1227	1752	1755.54	0.89	0	-1181	1783	1767	1745	1729	1707	1775	1737	202	523	500	1260	1	1	40342231	706	22.73	0.49	12	0.12	77.00	3540.00	3780	20231212	-53.70	1650	20241209	6.06	3545	-50.63	20240110	1650	6.06	20241209	3780	-53.70	20231212	1650	6.06	20241209	0.33	N	033310	500	201 억		359638	N	N	0	N	00	N
100	20241212	140414	57	100.00	KOSDAQ		금속	N	N	N	N		N	1750	-2	5	-0.11	69763335	39710	116.36	1844	1844	1750	2275	1227	1752	1756.82	0.89	0	-1384	1783	1767	1745	1729	1707	1775	1737	202	523	500	1260	1	1	40342231	706	22.73	0.49	12	0.10	77.00	3540.00	3780	20231212	-53.70	1650	20241209	6.06	3545	-50.63	20240110	1650	6.06	20241209	3780	-53.70	20231212	1650	6.06	20241209	0.33	N	033310	500	201 억		359638	N	N	0	N	00	N
101	20241212	130412	57	100.00	KOSDAQ		금속	N	N	N	N		N	1757	5	2	0.29	56091077	31915	93.52	1844	1844	1750	2275	1227	1752	1757.51	0.89	0	-1919	1783	1767	1745	1729	1707	1775	1737	202	523	500	1260	1	1	40342231	709	22.82	0.50	12	0.08	77.00	3540.00	3780	20231212	-53.52	1650	20241209	6.48	3545	-50.44	20240110	1650	6.48	20241209	3780	-53.52	20231212	1650	6.48	20241209	0.33	N	033310	500	201 억		359638	N	N	0	N	00	N
102	20241212	120411	57	100.00	KOSDAQ		금속	N	N	N	N		N	1752	0	3	0.00	55168463	31388	91.97	1844	1844	1750	2275	1227	1752	1757.63	0.89	0	-1926	1783	1767	1745	1729	1707	1775	1737	202	523	500	1260	1	1	40342231	707	22.75	0.49	12	0.08	77.00	3540.00	3780	20231212	-53.65	1650	20241209	6.18	3545	-50.58	20240110	1650	6.18	20241209	3780	-53.65	20231212	1650	6.18	20241209	0.33	N	033310	500	201 억		359638	N	N	0	N	00	N
103	20241212	110412	57	100.00	KOSDAQ		금속	N	N	N	N		N	1759	7	2	0.40	24408816	13830	40.53	1844	1844	1757	2275	1227	1752	1764.92	0.89	0	-1755	1783	1767	1745	1729	1707	1775	1737	202	523	500	1260	1	1	40342231	710	22.84	0.50	12	0.03	77.00	3540.00	3780	20231212	-53.47	1650	20241209	6.61	3545	-50.38	20240110	1650	6.61	20241209	3780	-53.47	20231212	1650	6.61	20241209	0.33	N	033310	500	201 억		359638	N	N	0	N	00	N
104	20241212	100410	57	100.00	KOSDAQ		금속	N	N	N	N		N	1771	19	2	1.08	20974560	11883	34.82	1844	1844	1757	2275	1227	1752	1765.09	0.89	0	-1579	1783	1767	1745	1729	1707	1775	1737	202	523	500	1260	1	1	40342231	714	23.00	0.50	12	0.03	77.00	3540.00	3780	20231212	-53.15	1650	20241209	7.33	3545	-50.04	20240110	1650	7.33	20241209	3780	-53.15	20231212	1650	7.33	20241209	0.33	N	033310	500	201 억		359638	N	N	0	N	00	N
105	20241212	090413	57	100.00	KOSDAQ		금속	N	N	N	N		N	1780	28	2	1.60	930408	518	1.52	1844	1844	1757	2275	1227	1752	1796.15	0.89	0	71	1783	1767	1745	1729	1707	1775	1737	202	523	500	1260	1	1	40342231	718	23.12	0.50	12	0.00	77.00	3540.00	3780	20231212	-52.91	1650	20241209	7.88	3545	-49.79	20240110	1650	7.88	20241209	3780	-52.91	20231212	1650	7.88	20241209	0.33	N	033310	500	201 억		359638	N	N	0	N	00	N
106	20241211	160411	57	100.00	KOSDAQ		금속	N	N	N	N		N	1752	29	2	1.68	59575129	34127	77.38	1723	1761	1723	2235	1207	1723	1745.69	0.87	0	7962	1785	1754	1707	1676	1629	1769	1691	202	512	500	1240	1	1	40342231	707	22.75	0.49	12	0.08	77.00	3540.00	3780	20231212	-53.65	1650	20241209	6.18	3545	-50.58	20240110	1650	6.18	20241209	3780	-53.65	20231212	1650	6.18	20241209	0.34	N	033310	500	201 억		351643	N	N	0	N	00	N
107	20241211	150318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1755	32	2	1.86	54556305	31267	70.90	1723	1761	1723	2235	1207	1723	1744.85	0.87	0	6116	1785	1754	1707	1676	1629	1769	1691	202	512	500	1240	1	1	40342231	708	22.79	0.50	12	0.08	77.00	3540.00	3780	20231212	-53.57	1650	20241209	6.36	3545	-50.49	20240110	1650	6.36	20241209	3780	-53.57	20231212	1650	6.36	20241209	0.34	N	033310	500	201 억		351643	N	N	0	N	00	N
108	20241211	140413	57	100.00	KOSDAQ		금속	N	N	N	N		N	1753	30	2	1.74	47207213	27078	61.40	1723	1761	1723	2235	1207	1723	1743.38	0.87	0	4972	1785	1754	1707	1676	1629	1769	1691	202	512	500	1240	1	1	40342231	707	22.77	0.50	12	0.07	77.00	3540.00	3780	20231212	-53.62	1650	20241209	6.24	3545	-50.55	20240110	1650	6.24	20241209	3780	-53.62	20231212	1650	6.24	20241209	0.34	N	033310	500	201 억		351643	N	N	0	N	00	N
109	20241211	130414	57	100.00	KOSDAQ		금속	N	N	N	N		N	1750	27	2	1.57	41923859	24064	54.56	1723	1761	1723	2235	1207	1723	1742.18	0.87	0	4419	1785	1754	1707	1676	1629	1769	1691	202	512	500	1240	1	1	40342231	706	22.73	0.49	12	0.06	77.00	3540.00	3780	20231212	-53.70	1650	20241209	6.06	3545	-50.63	20240110	1650	6.06	20241209	3780	-53.70	20231212	1650	6.06	20241209	0.34	N	033310	500	201 억		351643	N	N	0	N	00	N
110	20241211	120415	57	100.00	KOSDAQ		금속	N	N	N	N		N	1742	19	2	1.10	33648350	19302	43.77	1723	1761	1723	2235	1207	1723	1743.26	0.87	0	4223	1785	1754	1707	1676	1629	1769	1691	202	512	500	1240	1	1	40342231	703	22.62	0.49	12	0.05	77.00	3540.00	3780	20231212	-53.92	1650	20241209	5.58	3545	-50.86	20240110	1650	5.58	20241209	3780	-53.92	20231212	1650	5.58	20241209	0.34	N	033310	500	201 억		351643	N	N	0	N	00	N
111	20241211	110413	57	100.00	KOSDAQ		금속	N	N	N	N		N	1749	26	2	1.51	32768137	18797	42.62	1723	1761	1723	2235	1207	1723	1743.26	0.87	0	4223	1785	1754	1707	1676	1629	1769	1691	202	512	500	1240	1	1	40342231	706	22.71	0.49	12	0.05	77.00	3540.00	3780	20231212	-53.73	1650	20241209	6.00	3545	-50.66	20240110	1650	6.00	20241209	3780	-53.73	20231212	1650	6.00	20241209	0.34	N	033310	500	201 억		351643	N	N	0	N	00	N
112	20241211	100413	57	100.00	KOSDAQ		금속	N	N	N	N		N	1751	28	2	1.63	19802150	11344	25.72	1723	1761	1723	2235	1207	1723	1745.61	0.87	0	2428	1785	1754	1707	1676	1629	1769	1691	202	512	500	1240	1	1	40342231	706	22.74	0.49	12	0.03	77.00	3540.00	3780	20231212	-53.68	1650	20241209	6.12	3545	-50.61	20240110	1650	6.12	20241209	3780	-53.68	20231212	1650	6.12	20241209	0.34	N	033310	500	201 억		351643	N	N	0	N	00	N
113	20241211	090415	57	100.00	KOSDAQ		금속	N	N	N	N		N	1739	16	2	0.93	1952068	1130	2.56	1723	1739	1723	2235	1207	1723	1727.49	0.87	0	94	1785	1754	1707	1676	1629	1769	1691	202	512	500	1240	1	1	40342231	702	22.58	0.49	12	0.00	77.00	3540.00	3780	20231212	-53.99	1650	20241209	5.39	3545	-50.94	20240110	1650	5.39	20241209	3780	-53.99	20231212	1650	5.39	20241209	0.34	N	033310	500	201 억		351643	N	N	0	N	00	N
114	20241210	160412	57	100.00	KOSDAQ		금속	N	N	N	N		N	1723	29	2	1.71	76084254	44102	53.67	1660	1738	1660	2200	1186	1694	1725.19	0.85	0	7930	1863	1778	1714	1629	1565	1746	1597	202	506	500	1210	1	1	40342231	695	22.38	0.49	12	0.11	77.00	3540.00	3805	20231201	-54.72	1650	20241209	4.42	3545	-51.40	20240110	1650	4.42	20241209	3780	-54.42	20231212	1650	4.42	20241209	0.34	N	033310	500	201 억		343714	N	N	0	N	00	N
115	20241210	150412	57	100.00	KOSDAQ		금속	N	N	N	N		N	1728	34	2	2.01	70253473	40720	49.56	1660	1738	1660	2200	1186	1694	1725.28	0.85	0	7155	1863	1778	1714	1629	1565	1746	1597	202	506	500	1210	1	1	40342231	697	22.44	0.49	12	0.10	77.00	3540.00	3805	20231201	-54.59	1650	20241209	4.73	3545	-51.26	20240110	1650	4.73	20241209	3780	-54.29	20231212	1650	4.73	20241209	0.34	N	033310	500	201 억		343714	N	N	0	N	00	N
116	20241210	140411	57	100.00	KOSDAQ		금속	N	N	N	N		N	1729	35	2	2.07	67302706	39014	47.48	1660	1738	1660	2200	1186	1694	1725.09	0.85	0	6260	1863	1778	1714	1629	1565	1746	1597	202	506	500	1210	1	1	40342231	698	22.45	0.49	12	0.10	77.00	3540.00	3805	20231201	-54.56	1650	20241209	4.79	3545	-51.23	20240110	1650	4.79	20241209	3780	-54.26	20231212	1650	4.79	20241209	0.34	N	033310	500	201 억		343714	N	N	0	N	00	N
117	20241210	130410	57	100.00	KOSDAQ		금속	N	N	N	N		N	1727	33	2	1.95	51526423	29906	36.40	1660	1738	1660	2200	1186	1694	1722.95	0.85	0	6259	1863	1778	1714	1629	1565	1746	1597	202	506	500	1210	1	1	40342231	697	22.43	0.49	12	0.07	77.00	3540.00	3805	20231201	-54.61	1650	20241209	4.67	3545	-51.28	20240110	1650	4.67	20241209	3780	-54.31	20231212	1650	4.67	20241209	0.34	N	033310	500	201 억		343714	N	N	0	N	00	N
118	20241210	120411	57	100.00	KOSDAQ		금속	N	N	N	N		N	1723	29	2	1.71	39102778	22707	27.63	1660	1738	1660	2200	1186	1694	1722.06	0.85	0	4914	1863	1778	1714	1629	1565	1746	1597	202	506	500	1210	1	1	40342231	695	22.38	0.49	12	0.06	77.00	3540.00	3805	20231201	-54.72	1650	20241209	4.42	3545	-51.40	20240110	1650	4.42	20241209	3780	-54.42	20231212	1650	4.42	20241209	0.34	N	033310	500	201 억		343714	N	N	0	N	00	N
119	20241210	110410	57	100.00	KOSDAQ		금속	N	N	N	N		N	1725	31	2	1.83	33435998	19421	23.64	1660	1738	1660	2200	1186	1694	1721.64	0.85	0	4113	1863	1778	1714	1629	1565	1746	1597	202	506	500	1210	1	1	40342231	696	22.40	0.49	12	0.05	77.00	3540.00	3805	20231201	-54.66	1650	20241209	4.55	3545	-51.34	20240110	1650	4.55	20241209	3780	-54.37	20231212	1650	4.55	20241209	0.34	N	033310	500	201 억		343714	N	N	0	N	00	N
120	20241210	100410	57	100.00	KOSDAQ		금속	N	N	N	N		N	1730	36	2	2.13	21720731	12649	15.39	1660	1732	1660	2200	1186	1694	1717.19	0.85	0	3024	1863	1778	1714	1629	1565	1746	1597	202	506	500	1210	1	1	40342231	698	22.47	0.49	12	0.03	77.00	3540.00	3805	20231201	-54.53	1650	20241209	4.85	3545	-51.20	20240110	1650	4.85	20241209	3780	-54.23	20231212	1650	4.85	20241209	0.34	N	033310	500	201 억		343714	N	N	0	N	00	N
121	20241210	090413	57	100.00	KOSDAQ		금속	N	N	N	N		N	1714	20	2	1.18	4260956	2555	3.11	1660	1714	1660	2200	1186	1694	1667.69	0.85	0	174	1863	1778	1714	1629	1565	1746	1597	202	506	500	1210	1	1	40342231	691	22.26	0.48	12	0.01	77.00	3540.00	3805	20231201	-54.95	1650	20241209	3.88	3545	-51.65	20240110	1650	3.88	20241209	3780	-54.66	20231212	1650	3.88	20241209	0.34	N	033310	500	201 억		343714	N	N	0	N	00	N
122	20241209	160409	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1694	-123	5	-6.77	138202855	79787	117.29	1782	1799	1650	2360	1272	1817	1732.15	0.88	0	-11117	1904	1860	1825	1781	1746	1843	1764	202	543	500	1300	1	1	40342231	683	22.00	0.48	12	0.20	77.00	3540.00	4010	20231130	-57.76	1650	20241209	2.67	3545	-52.21	20240110	1650	2.67	20241209	3780	-55.19	20231212	1650	2.67	20241209	0.34	N	033310	500	201 억		354824	N	N	0	N	00	N
123	20241209	150411	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1714	-103	5	-5.67	131636697	75920	111.61	1782	1799	1650	2360	1272	1817	1733.89	0.88	0	-10776	1904	1860	1825	1781	1746	1843	1764	202	543	500	1300	1	1	40342231	691	22.26	0.48	12	0.19	77.00	3540.00	4010	20231130	-57.26	1650	20241209	3.88	3545	-51.65	20240110	1650	3.88	20241209	3780	-54.66	20231212	1650	3.88	20241209	0.34	N	033310	500	201 억		354824	N	N	0	N	00	N
124	20241209	140410	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1705	-112	5	-6.16	117266486	67462	99.18	1782	1799	1650	2360	1272	1817	1738.26	0.88	0	-8570	1904	1860	1825	1781	1746	1843	1764	202	543	500	1300	1	1	40342231	688	22.14	0.48	12	0.17	77.00	3540.00	4010	20231130	-57.48	1650	20241209	3.33	3545	-51.90	20240110	1650	3.33	20241209	3780	-54.89	20231212	1650	3.33	20241209	0.34	N	033310	500	201 억		354824	N	N	0	N	00	N
125	20241209	130412	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1699	-118	5	-6.49	97989197	56096	82.47	1782	1799	1650	2360	1272	1817	1746.81	0.88	0	-7225	1904	1860	1825	1781	1746	1843	1764	202	543	500	1300	1	1	40342231	685	22.06	0.48	12	0.14	77.00	3540.00	4010	20231130	-57.63	1650	20241209	2.97	3545	-52.07	20240110	1650	2.97	20241209	3780	-55.05	20231212	1650	2.97	20241209	0.34	N	033310	500	201 억		354824	N	N	0	N	00	N
126	20241209	120410	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1719	-98	5	-5.39	76098957	43217	63.53	1782	1799	1650	2360	1272	1817	1760.86	0.88	0	-6543	1904	1860	1825	1781	1746	1843	1764	202	543	500	1300	1	1	40342231	693	22.32	0.49	12	0.11	77.00	3540.00	4010	20231130	-57.13	1650	20241209	4.18	3545	-51.51	20240110	1650	4.18	20241209	3780	-54.52	20231212	1650	4.18	20241209	0.34	N	033310	500	201 억		354824	N	N	0	N	00	N
127	20241209	110411	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1755	-62	5	-3.41	66110709	37447	55.05	1782	1799	1650	2360	1272	1817	1765.45	0.88	0	-4677	1904	1860	1825	1781	1746	1843	1764	202	543	500	1300	1	1	40342231	708	22.79	0.50	12	0.09	77.00	3540.00	4010	20231130	-56.23	1650	20241209	6.36	3545	-50.49	20240110	1650	6.36	20241209	3780	-53.57	20231212	1650	6.36	20241209	0.34	N	033310	500	201 억		354824	N	N	0	N	00	N
128	20241209	100410	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1775	-42	5	-2.31	31315076	17622	25.91	1782	1799	1773	2360	1272	1817	1777.04	0.88	0	-4026	1904	1860	1825	1781	1746	1843	1764	202	543	500	1300	1	1	40342231	716	23.05	0.50	12	0.04	77.00	3540.00	4010	20231130	-55.74	1773	20241209	0.11	3545	-49.93	20240110	1773	0.11	20241209	3780	-53.04	20231212	1773	0.11	20241209	0.34	N	033310	500	201 억		354824	N	N	0	N	00	N
129	20241209	090408	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1779	-38	5	-2.09	6944714	3900	5.73	1782	1799	1777	2360	1272	1817	1780.70	0.88	0	-1287	1904	1860	1825	1781	1746	1843	1764	202	543	500	1300	1	1	40342231	718	23.10	0.50	12	0.01	77.00	3540.00	4010	20231130	-55.64	1777	20241209	0.11	3545	-49.82	20240110	1777	0.11	20241209	3780	-52.94	20231212	1777	0.11	20241209	0.34	N	033310	500	201 억		354824	N	N	0	N	00	N
130	20241206	160407	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1817	-16	5	-0.87	122565835	67850	212.41	1869	1869	1790	2380	1284	1833	1806.42	0.88	0	-329	1874	1853	1839	1818	1804	1846	1811	202	547	500	1310	1	1	40342231	733	23.60	0.51	12	0.17	77.00	3540.00	4190	20231129	-56.63	1790	20241206	1.51	3545	-48.74	20240110	1790	1.51	20241206	3780	-51.93	20231212	1790	1.51	20241206	0.34	N	033310	500	201 억		355154	N	N	0	N	00	N
131	20241206	150408	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1816	-17	5	-0.93	119949231	66408	207.90	1869	1869	1790	2380	1284	1833	1806.25	0.88	0	-184	1874	1853	1839	1818	1804	1846	1811	202	547	500	1310	1	1	40342231	733	23.58	0.51	12	0.16	77.00	3540.00	4190	20231129	-56.66	1790	20241206	1.45	3545	-48.77	20240110	1790	1.45	20241206	3780	-51.96	20231212	1790	1.45	20241206	0.34	N	033310	500	201 억		355154	N	N	0	N	00	N
132	20241206	140407	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1793	-40	5	-2.18	91178005	50371	157.69	1869	1869	1790	2380	1284	1833	1810.13	0.88	0	-1804	1874	1853	1839	1818	1804	1846	1811	202	547	500	1310	1	1	40342231	723	23.29	0.51	12	0.12	77.00	3540.00	4190	20231129	-57.21	1790	20241206	0.17	3545	-49.42	20240110	1790	0.17	20241206	3780	-52.57	20231212	1790	0.17	20241206	0.34	N	033310	500	201 억		355154	N	N	0	N	00	N
133	20241206	130408	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1803	-30	5	-1.64	69527281	38315	119.95	1869	1869	1802	2380	1284	1833	1814.62	0.88	0	-1272	1874	1853	1839	1818	1804	1846	1811	202	547	500	1310	1	1	40342231	727	23.42	0.51	12	0.09	77.00	3540.00	4190	20231129	-56.97	1802	20241206	0.06	3545	-49.14	20240110	1802	0.06	20241206	3780	-52.30	20231212	1802	0.06	20241206	0.34	N	033310	500	201 억		355154	N	N	0	N	00	N
134	20241206	120405	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1812	-21	5	-1.15	64656250	35615	111.50	1869	1869	1804	2380	1284	1833	1815.42	0.88	0	-647	1874	1853	1839	1818	1804	1846	1811	202	547	500	1310	1	1	40342231	731	23.53	0.51	12	0.09	77.00	3540.00	4190	20231129	-56.75	1804	20241206	0.44	3545	-48.89	20240110	1804	0.44	20241206	3780	-52.06	20231212	1804	0.44	20241206	0.34	N	033310	500	201 억		355154	N	N	0	N	00	N
135	20241206	110408	57	100.00	KOSDAQ		금속	N	N	N	N		N	1808	-25	5	-1.36	50441732	27765	86.92	1869	1869	1807	2380	1284	1833	1816.74	0.88	0	-763	1874	1853	1839	1818	1804	1846	1811	202	547	500	1310	1	1	40342231	729	23.48	0.51	12	0.07	77.00	3540.00	4190	20231129	-56.85	1805	20241114	0.17	3545	-49.00	20240110	1805	0.17	20241114	3780	-52.17	20231212	1805	0.17	20241114	0.34	N	033310	500	201 억		355154	N	N	0	N	00	N
136	20241206	100405	57	100.00	KOSDAQ		금속	N	N	N	N		N	1817	-16	5	-0.87	23345286	12814	40.12	1869	1869	1811	2380	1284	1833	1821.86	0.88	0	890	1874	1853	1839	1818	1804	1846	1811	202	547	500	1310	1	1	40342231	733	23.60	0.51	12	0.03	77.00	3540.00	4190	20231129	-56.63	1805	20241114	0.66	3545	-48.74	20240110	1805	0.66	20241114	3780	-51.93	20231212	1805	0.66	20241114	0.34	N	033310	500	201 억		355154	N	N	0	N	00	N
137	20241206	090406	57	100.00	KOSDAQ		금속	N	N	N	N		N	1836	3	2	0.16	3328701	1813	5.68	1869	1869	1836	2380	1284	1833	1836.02	0.88	0	1812	1874	1853	1839	1818	1804	1846	1811	202	547	500	1310	1	1	40342231	741	23.84	0.52	12	0.00	77.00	3540.00	4190	20231129	-56.18	1805	20241114	1.72	3545	-48.21	20240110	1805	1.72	20241114	3780	-51.43	20231212	1805	1.72	20241114	0.34	N	033310	500	201 억		355154	N	N	0	N	00	N
138	20241205	160400	57	100.00	KOSDAQ		금속	N	N	N	N		N	1833	2	2	0.11	58487366	31943	48.12	1850	1860	1825	2380	1282	1831	1830.99	0.90	0	-6923	1877	1853	1840	1816	1803	1847	1810	202	549	500	1310	1	1	40342231	739	23.81	0.52	12	0.08	77.00	3540.00	4645	20231128	-60.54	1805	20241114	1.55	3545	-48.29	20240110	1805	1.55	20241114	3780	-51.51	20231212	1805	1.55	20241114	0.34	N	033310	500	201 억		362077	N	N	0	N	00	N
139	20241205	150404	57	100.00	KOSDAQ		금속	N	N	N	N		N	1840	9	2	0.49	48687561	26589	40.05	1850	1860	1826	2380	1282	1831	1831.12	0.90	0	-7405	1877	1853	1840	1816	1803	1847	1810	202	549	500	1310	1	1	40342231	742	23.90	0.52	12	0.07	77.00	3540.00	4645	20231128	-60.39	1805	20241114	1.94	3545	-48.10	20240110	1805	1.94	20241114	3780	-51.32	20231212	1805	1.94	20241114	0.34	N	033310	500	201 억		362077	N	N	0	N	00	N
140	20241205	140402	57	100.00	KOSDAQ		금속	N	N	N	N		N	1831	0	3	0.00	36719176	20052	30.20	1850	1860	1829	2380	1282	1831	1831.20	0.90	0	-6082	1877	1853	1840	1816	1803	1847	1810	202	549	500	1310	1	1	40342231	739	23.78	0.52	12	0.05	77.00	3540.00	4645	20231128	-60.58	1805	20241114	1.44	3545	-48.35	20240110	1805	1.44	20241114	3780	-51.56	20231212	1805	1.44	20241114	0.34	N	033310	500	201 억		362077	N	N	0	N	00	N
141	20241205	130402	57	100.00	KOSDAQ		금속	N	N	N	N		N	1833	2	2	0.11	32761433	17889	26.95	1850	1860	1829	2380	1282	1831	1831.37	0.90	0	-4120	1877	1853	1840	1816	1803	1847	1810	202	549	500	1310	1	1	40342231	739	23.81	0.52	12	0.04	77.00	3540.00	4645	20231128	-60.54	1805	20241114	1.55	3545	-48.29	20240110	1805	1.55	20241114	3780	-51.51	20231212	1805	1.55	20241114	0.34	N	033310	500	201 억		362077	N	N	0	N	00	N
142	20241205	120403	57	100.00	KOSDAQ		금속	N	N	N	N		N	1836	5	2	0.27	30480744	16646	25.07	1850	1860	1829	2380	1282	1831	1831.12	0.90	0	-3017	1877	1853	1840	1816	1803	1847	1810	202	549	500	1310	1	1	40342231	741	23.84	0.52	12	0.04	77.00	3540.00	4645	20231128	-60.47	1805	20241114	1.72	3545	-48.21	20240110	1805	1.72	20241114	3780	-51.43	20231212	1805	1.72	20241114	0.34	N	033310	500	201 억		362077	N	N	0	N	00	N
143	20241205	110401	57	100.00	KOSDAQ		금속	N	N	N	N		N	1837	6	2	0.33	26161103	14289	21.52	1850	1860	1829	2380	1282	1831	1830.86	0.90	0	-1218	1877	1853	1840	1816	1803	1847	1810	202	549	500	1310	1	1	40342231	741	23.86	0.52	12	0.04	77.00	3540.00	4645	20231128	-60.45	1805	20241114	1.77	3545	-48.18	20240110	1805	1.77	20241114	3780	-51.40	20231212	1805	1.77	20241114	0.34	N	033310	500	201 억		362077	N	N	0	N	00	N
144	20241205	100359	57	100.00	KOSDAQ		금속	N	N	N	N		N	1841	10	2	0.55	16534728	9029	13.60	1850	1860	1830	2380	1282	1831	1831.29	0.90	0	-239	1877	1853	1840	1816	1803	1847	1810	202	549	500	1310	1	1	40342231	743	23.91	0.52	12	0.02	77.00	3540.00	4645	20231128	-60.37	1805	20241114	1.99	3545	-48.07	20240110	1805	1.99	20241114	3780	-51.30	20231212	1805	1.99	20241114	0.34	N	033310	500	201 억		362077	N	N	0	N	00	N
145	20241205	090402	57	100.00	KOSDAQ		금속	N	N	N	N		N	1850	19	2	1.04	5550	3	0.00	1850	1850	1850	2380	1282	1831	1850.00	0.90	0	-1	1877	1853	1840	1816	1803	1847	1810	202	549	500	1310	1	1	40342231	746	24.03	0.52	12	0.00	77.00	3540.00	4645	20231128	-60.17	1805	20241114	2.49	3545	-47.81	20240110	1805	2.49	20241114	3780	-51.06	20231212	1805	2.49	20241114	0.34	N	033310	500	201 억		362077	N	N	0	N	00	N
146	20241204	160356	57	100.00	KOSDAQ		금속	N	N	N	N		N	1831	-31	5	-1.66	121934757	66387	162.39	1862	1864	1827	2420	1304	1862	1836.73	0.89	0	2019	1911	1886	1865	1840	1819	1899	1853	202	558	500	1340	1	1	40342231	739	23.78	0.52	12	0.16	77.00	3540.00	4645	20231128	-60.58	1805	20241114	1.44	3545	-48.35	20240110	1805	1.44	20241114	3780	-51.56	20231212	1805	1.44	20241114	0.24	N	033310	500	201 억		360059	N	N	0	N	00	N
147	20241204	150357	57	100.00	KOSDAQ		금속	N	N	N	N		N	1841	-21	5	-1.13	114945450	62570	153.05	1862	1864	1827	2420	1304	1862	1837.07	0.89	0	3174	1911	1886	1865	1840	1819	1899	1853	202	558	500	1340	1	1	40342231	743	23.91	0.52	12	0.16	77.00	3540.00	4645	20231128	-60.37	1805	20241114	1.99	3545	-48.07	20240110	1805	1.99	20241114	3780	-51.30	20231212	1805	1.99	20241114	0.24	N	033310	500	201 억		360059	N	N	0	N	00	N
148	20241204	140356	57	100.00	KOSDAQ		금속	N	N	N	N		N	1841	-21	5	-1.13	97410010	53000	129.64	1862	1864	1827	2420	1304	1862	1837.92	0.89	0	2722	1911	1886	1865	1840	1819	1899	1853	202	558	500	1340	1	1	40342231	743	23.91	0.52	12	0.13	77.00	3540.00	4645	20231128	-60.37	1805	20241114	1.99	3545	-48.07	20240110	1805	1.99	20241114	3780	-51.30	20231212	1805	1.99	20241114	0.24	N	033310	500	201 억		360059	N	N	0	N	00	N
149	20241204	130355	57	100.00	KOSDAQ		금속	N	N	N	N		N	1852	-10	5	-0.54	61347554	33326	81.52	1862	1864	1827	2420	1304	1862	1840.83	0.89	0	1299	1911	1886	1865	1840	1819	1899	1853	202	558	500	1340	1	1	40342231	747	24.05	0.52	12	0.08	77.00	3540.00	4645	20231128	-60.13	1805	20241114	2.60	3545	-47.76	20240110	1805	2.60	20241114	3780	-51.01	20231212	1805	2.60	20241114	0.24	N	033310	500	201 억		360059	N	N	0	N	00	N
150	20241204	120353	57	100.00	KOSDAQ		금속	N	N	N	N		N	1858	-4	5	-0.21	60416894	32819	80.28	1862	1864	1827	2420	1304	1862	1840.91	0.89	0	1299	1911	1886	1865	1840	1819	1899	1853	202	558	500	1340	1	1	40342231	750	24.13	0.52	12	0.08	77.00	3540.00	4645	20231128	-60.00	1805	20241114	2.94	3545	-47.59	20240110	1805	2.94	20241114	3780	-50.85	20231212	1805	2.94	20241114	0.24	N	033310	500	201 억		360059	N	N	0	N	00	N
151	20241204	110349	57	100.00	KOSDAQ		금속	N	N	N	N		N	1846	-16	5	-0.86	58008387	31516	77.09	1862	1864	1827	2420	1304	1862	1840.60	0.89	0	1329	1911	1886	1865	1840	1819	1899	1853	202	558	500	1340	1	1	40342231	745	23.97	0.52	12	0.08	77.00	3540.00	4645	20231128	-60.26	1805	20241114	2.27	3545	-47.93	20240110	1805	2.27	20241114	3780	-51.16	20231212	1805	2.27	20241114	0.24	N	033310	500	201 억		360059	N	N	0	N	00	N
152	20241204	100348	57	100.00	KOSDAQ		금속	N	N	N	N		N	1849	-13	5	-0.70	41009598	22247	54.42	1862	1864	1827	2420	1304	1862	1843.38	0.89	0	1394	1911	1886	1865	1840	1819	1899	1853	202	558	500	1340	1	1	40342231	746	24.01	0.52	12	0.06	77.00	3540.00	4645	20231128	-60.19	1805	20241114	2.44	3545	-47.84	20240110	1805	2.44	20241114	3780	-51.08	20231212	1805	2.44	20241114	0.24	N	033310	500	201 억		360059	N	N	0	N	00	N
153	20241204	090354	57	100.00	KOSDAQ		금속	N	N	N	N		N	1861	-1	5	-0.05	208433	112	0.27	1862	1862	1861	2420	1304	1862	1861.01	0.89	0	-111	1911	1886	1865	1840	1819	1899	1853	202	558	500	1340	1	1	40342231	751	24.17	0.53	12	0.00	77.00	3540.00	4645	20231128	-59.94	1805	20241114	3.10	3545	-47.50	20240110	1805	3.10	20241114	3780	-50.77	20231212	1805	3.10	20241114	0.24	N	033310	500	201 억		360059	N	N	0	N	00	N
154	20241203	160415	57	100.00	KOSDAQ		금속	N	N	N	N		N	1862	1	2	0.05	76204935	40881	46.69	1844	1890	1844	2415	1303	1861	1864.07	0.89	0	579	2053	1957	1904	1808	1755	1930	1781	202	554	500	1330	1	1	40342231	751	24.18	0.53	12	0.10	77.00	3540.00	4645	20231128	-59.91	1805	20241114	3.16	3545	-47.48	20240110	1805	3.16	20241114	3780	-50.74	20231212	1805	3.16	20241114	0.25	N	033310	500	201 억		359480	N	N	0	N	00	N
155	20241203	150423	57	100.00	KOSDAQ		금속	N	N	N	N		N	1866	5	2	0.27	59558354	31941	36.48	1844	1890	1844	2415	1303	1861	1864.64	0.89	0	600	2053	1957	1904	1808	1755	1930	1781	202	554	500	1330	1	1	40342231	753	24.23	0.53	12	0.08	77.00	3540.00	4645	20231128	-59.83	1805	20241114	3.38	3545	-47.36	20240110	1805	3.38	20241114	3780	-50.63	20231212	1805	3.38	20241114	0.25	N	033310	500	201 억		359480	N	N	0	N	00	N
156	20241203	140414	57	100.00	KOSDAQ		금속	N	N	N	N		N	1864	3	2	0.16	57974650	31092	35.51	1844	1890	1844	2415	1303	1861	1864.62	0.89	0	440	2053	1957	1904	1808	1755	1930	1781	202	554	500	1330	1	1	40342231	752	24.21	0.53	12	0.08	77.00	3540.00	4645	20231128	-59.87	1805	20241114	3.27	3545	-47.42	20240110	1805	3.27	20241114	3780	-50.69	20231212	1805	3.27	20241114	0.25	N	033310	500	201 억		359480	N	N	0	N	00	N
157	20241203	130411	57	100.00	KOSDAQ		금속	N	N	N	N		N	1861	0	3	0.00	53390871	28628	32.70	1844	1890	1844	2415	1303	1861	1864.99	0.89	0	584	2053	1957	1904	1808	1755	1930	1781	202	554	500	1330	1	1	40342231	751	24.17	0.53	12	0.07	77.00	3540.00	4645	20231128	-59.94	1805	20241114	3.10	3545	-47.50	20240110	1805	3.10	20241114	3780	-50.77	20231212	1805	3.10	20241114	0.25	N	033310	500	201 억		359480	N	N	0	N	00	N
158	20241203	120426	57	100.00	KOSDAQ		금속	N	N	N	N		N	1867	6	2	0.32	18696161	10020	11.44	1844	1890	1844	2415	1303	1861	1865.88	0.89	0	296	2053	1957	1904	1808	1755	1930	1781	202	554	500	1330	1	1	40342231	753	24.25	0.53	12	0.02	77.00	3540.00	4645	20231128	-59.81	1805	20241114	3.43	3545	-47.33	20240110	1805	3.43	20241114	3780	-50.61	20231212	1805	3.43	20241114	0.25	N	033310	500	201 억		359480	N	N	0	N	00	N
159	20241203	110413	57	100.00	KOSDAQ		금속	N	N	N	N		N	1881	20	2	1.07	6246514	3351	3.83	1844	1890	1844	2415	1303	1861	1864.07	0.89	0	500	2053	1957	1904	1808	1755	1930	1781	202	554	500	1330	1	1	40342231	759	24.43	0.53	12	0.01	77.00	3540.00	4645	20231128	-59.50	1805	20241114	4.21	3545	-46.94	20240110	1805	4.21	20241114	3780	-50.24	20231212	1805	4.21	20241114	0.25	N	033310	500	201 억		359480	N	N	0	N	00	N
160	20241203	100404	57	100.00	KOSDAQ		금속	N	N	N	N		N	1882	21	2	1.13	5111936	2745	3.14	1844	1890	1844	2415	1303	1861	1862.27	0.89	0	500	2053	1957	1904	1808	1755	1930	1781	202	554	500	1330	1	1	40342231	759	24.44	0.53	12	0.01	77.00	3540.00	4645	20231128	-59.48	1805	20241114	4.27	3545	-46.91	20240110	1805	4.27	20241114	3780	-50.21	20231212	1805	4.27	20241114	0.25	N	033310	500	201 억		359480	N	N	0	N	00	N
161	20241203	090404	57	100.00	KOSDAQ		금속	N	N	N	N		N	1861	0	3	0.00	1178333	639	0.73	1844	1861	1844	2415	1303	1861	1844.03	0.89	0	-93	2053	1957	1904	1808	1755	1930	1781	202	554	500	1330	1	1	40342231	751	24.17	0.53	12	0.00	77.00	3540.00	4645	20231128	-59.94	1805	20241114	3.10	3545	-47.50	20240110	1805	3.10	20241114	3780	-50.77	20231212	1805	3.10	20241114	0.25	N	033310	500	201 억		359480	N	N	0	N	00	N
162	20241202	160352	57	100.00	KOSDAQ		금속	N	N	N	N		N	1861	-14	5	-0.75	164649439	87457	247.90	1900	2000	1851	2435	1313	1875	1882.63	0.90	0	-3203	1918	1896	1883	1861	1848	1890	1855	202	560	500	1350	1	1	40342231	751	24.17	0.53	12	0.22	77.00	3540.00	4645	20231128	-59.94	1805	20241114	3.10	3545	-47.50	20240110	1805	3.10	20241114	3780	-50.77	20231212	1805	3.10	20241114	0.25	N	033310	500	201 억		362684	N	N	0	N	00	N
163	20241202	150416	57	100.00	KOSDAQ		금속	N	N	N	N		N	1862	-13	5	-0.69	160028124	84974	240.86	1900	2000	1852	2435	1313	1875	1883.26	0.90	0	-3108	1918	1896	1883	1861	1848	1890	1855	202	560	500	1350	1	1	40342231	751	24.18	0.53	12	0.21	77.00	3540.00	4645	20231128	-59.91	1805	20241114	3.16	3545	-47.48	20240110	1805	3.16	20241114	3780	-50.74	20231212	1805	3.16	20241114	0.25	N	033310	500	201 억		362684	N	N	0	N	00	N
164	20241202	140403	57	100.00	KOSDAQ		금속	N	N	N	N		N	1860	-15	5	-0.80	80989317	42517	120.52	1900	2000	1856	2435	1313	1875	1904.87	0.90	0	-1904	1918	1896	1883	1861	1848	1890	1855	202	560	500	1350	1	1	40342231	750	24.16	0.53	12	0.11	77.00	3540.00	4645	20231128	-59.96	1805	20241114	3.05	3545	-47.53	20240110	1805	3.05	20241114	3780	-50.79	20231212	1805	3.05	20241114	0.25	N	033310	500	201 억		362684	N	N	0	N	00	N
165	20241202	130406	57	100.00	KOSDAQ		금속	N	N	N	N		N	1875	0	3	0.00	74199127	38875	110.19	1900	2000	1856	2435	1313	1875	1908.66	0.90	0	-1701	1918	1896	1883	1861	1848	1890	1855	202	560	500	1350	1	1	40342231	756	24.35	0.53	12	0.10	77.00	3540.00	4645	20231128	-59.63	1805	20241114	3.88	3545	-47.11	20240110	1805	3.88	20241114	3780	-50.40	20231212	1805	3.88	20241114	0.25	N	033310	500	201 억		362684	N	N	0	N	00	N
166	20241202	120419	57	100.00	KOSDAQ		금속	N	N	N	N		N	1876	1	2	0.05	72554698	37994	107.70	1900	2000	1856	2435	1313	1875	1909.64	0.90	0	-2002	1918	1896	1883	1861	1848	1890	1855	202	560	500	1350	1	1	40342231	757	24.36	0.53	12	0.09	77.00	3540.00	4645	20231128	-59.61	1805	20241114	3.93	3545	-47.08	20240110	1805	3.93	20241114	3780	-50.37	20231212	1805	3.93	20241114	0.25	N	033310	500	201 억		362684	N	N	0	N	00	N
167	20241202	110356	57	100.00	KOSDAQ		금속	N	N	N	N		N	1877	2	2	0.11	63565922	33189	94.08	1900	2000	1876	2435	1313	1875	1915.27	0.90	0	-1256	1918	1896	1883	1861	1848	1890	1855	202	560	500	1350	1	1	40342231	757	24.38	0.53	12	0.08	77.00	3540.00	4645	20231128	-59.59	1805	20241114	3.99	3545	-47.05	20240110	1805	3.99	20241114	3780	-50.34	20231212	1805	3.99	20241114	0.25	N	033310	500	201 억		362684	N	N	0	N	00	N
168	20241202	100354	57	100.00	KOSDAQ		금속	N	N	N	N		N	1904	29	2	1.55	45435758	23577	66.83	1900	2000	1880	2435	1313	1875	1927.12	0.90	0	-2430	1918	1896	1883	1861	1848	1890	1855	202	560	500	1350	1	1	40342231	768	24.73	0.54	12	0.06	77.00	3540.00	4645	20231128	-59.01	1805	20241114	5.48	3545	-46.29	20240110	1805	5.48	20241114	3780	-49.63	20231212	1805	5.48	20241114	0.25	N	033310	500	201 억		362684	N	N	0	N	00	N
169	20241202	090354	57	100.00	KOSDAQ		금속	N	N	N	N		N	1900	25	2	1.33	95000	50	0.14	1900	1900	1900	2435	1313	1875	1900.00	0.90	0	0	1918	1896	1883	1861	1848	1890	1855	202	560	500	1350	1	1	40342231	767	24.68	0.54	12	0.00	77.00	3540.00	4645	20231128	-59.10	1805	20241114	5.26	3545	-46.40	20240110	1805	5.26	20241114	3780	-49.74	20231212	1805	5.26	20241114	0.25	N	033310	500	201 억		362684	N	N	0	N	00	N