KissMeData/119500/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	160845	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	90	2	3.09	905384035	298521	298.98	2870	3140	2870	3780	2040	2910	3033.09	1.61	19574	20142	3066	2987	2941	2862	2816	2965	2840	60	870	500	2030	5	1	11847232	355	18.63	0.72	12	2.52	161.00	4155.00	4095	20240131	-26.74	2440	20241204	22.95	4095	-26.74	20240131	2440	22.95	20241204	4095	-26.74	20240131	2440	22.95	20241204	3.42	N	119500	500	60 억		191007	N	N	0	N	00	N
3	20241231	150837	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	90	2	3.09	905384035	298521	298.98	2870	3140	2870	3780	2040	2910	3033.09	1.61	19574	20142	3066	2987	2941	2862	2816	2965	2840	60	870	500	2030	5	1	11847232	355	18.63	0.72	12	2.52	161.00	4155.00	4095	20240131	-26.74	2440	20241204	22.95	4095	-26.74	20240131	2440	22.95	20241204	4095	-26.74	20240131	2440	22.95	20241204	3.42	N	119500	500	60 억		191007	N	N	0	N	00	N
4	20241231	140843	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	90	2	3.09	905384035	298521	298.98	2870	3140	2870	3780	2040	2910	3033.09	1.61	19574	20142	3066	2987	2941	2862	2816	2965	2840	60	870	500	2030	5	1	11847232	355	18.63	0.72	12	2.52	161.00	4155.00	4095	20240131	-26.74	2440	20241204	22.95	4095	-26.74	20240131	2440	22.95	20241204	4095	-26.74	20240131	2440	22.95	20241204	3.42	N	119500	500	60 억		191007	N	N	0	N	00	N
5	20241231	130845	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	90	2	3.09	905384035	298521	298.98	2870	3140	2870	3780	2040	2910	3033.09	1.61	19574	20142	3066	2987	2941	2862	2816	2965	2840	60	870	500	2030	5	1	11847232	355	18.63	0.72	12	2.52	161.00	4155.00	4095	20240131	-26.74	2440	20241204	22.95	4095	-26.74	20240131	2440	22.95	20241204	4095	-26.74	20240131	2440	22.95	20241204	3.42	N	119500	500	60 억		191007	N	N	0	N	00	N
6	20241231	120844	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	90	2	3.09	905384035	298521	298.98	2870	3140	2870	3780	2040	2910	3033.09	1.61	19574	20142	3066	2987	2941	2862	2816	2965	2840	60	870	500	2030	5	1	11847232	355	18.63	0.72	12	2.52	161.00	4155.00	4095	20240131	-26.74	2440	20241204	22.95	4095	-26.74	20240131	2440	22.95	20241204	4095	-26.74	20240131	2440	22.95	20241204	3.42	N	119500	500	60 억		191007	N	N	0	N	00	N
7	20241231	110843	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	90	2	3.09	905384035	298521	298.98	2870	3140	2870	3780	2040	2910	3033.09	1.61	19574	20142	3066	2987	2941	2862	2816	2965	2840	60	870	500	2030	5	1	11847232	355	18.63	0.72	12	2.52	161.00	4155.00	4095	20240131	-26.74	2440	20241204	22.95	4095	-26.74	20240131	2440	22.95	20241204	4095	-26.74	20240131	2440	22.95	20241204	3.42	N	119500	500	60 억		191007	N	N	0	N	00	N
8	20241231	100837	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	90	2	3.09	905384035	298521	298.98	2870	3140	2870	3780	2040	2910	3033.09	1.61	19574	20142	3066	2987	2941	2862	2816	2965	2840	60	870	500	2030	5	1	11847232	355	18.63	0.72	12	2.52	161.00	4155.00	4095	20240131	-26.74	2440	20241204	22.95	4095	-26.74	20240131	2440	22.95	20241204	4095	-26.74	20240131	2440	22.95	20241204	3.42	N	119500	500	60 억		191007	N	N	0	N	00	N
9	20241231	090846	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	90	2	3.09	905384035	298521	298.98	2870	3140	2870	3780	2040	2910	3033.09	1.61	19574	20142	3066	2987	2941	2862	2816	2965	2840	60	870	500	2030	5	1	11847232	355	18.63	0.72	12	2.52	161.00	4155.00	4095	20240131	-26.74	2440	20241204	22.95	4095	-26.74	20240131	2440	22.95	20241204	4095	-26.74	20240131	2440	22.95	20241204	3.42	N	119500	500	60 억		191007	N	N	0	N	00	N
10	20241230	160840	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	90	2	3.09	905206625	298462	298.92	2870	3140	2870	3780	2040	2910	3033.09	1.45	0	20142	3066	2987	2941	2862	2816	2965	2840	60	870	500	2030	5	1	11847232	355	18.63	0.72	12	2.52	161.00	4155.00	4095	20240131	-26.74	2440	20241204	22.95	4095	-26.74	20240131	2440	22.95	20241204	4095	-26.74	20240131	2440	22.95	20241204	3.42	N	119500	500	60 억		171433	N	N	0	N	00	N
11	20241230	150843	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	95	2	3.26	886861200	292333	292.78	2870	3140	2870	3780	2040	2910	3033.92	1.45	0	19778	3066	2987	2941	2862	2816	2965	2840	60	870	500	2030	5	1	11847232	356	18.66	0.72	12	2.47	161.00	4155.00	4095	20240131	-26.62	2440	20241204	23.16	4095	-26.62	20240131	2440	23.16	20241204	4095	-26.62	20240131	2440	23.16	20241204	3.42	N	119500	500	60 억		171433	N	N	0	N	00	N
12	20241230	140842	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	130	2	4.47	788516590	259396	259.79	2870	3140	2870	3780	2040	2910	3040.04	1.45	0	3836	3066	2987	2941	2862	2816	2965	2840	60	870	500	2030	5	1	11847232	360	18.88	0.73	12	2.19	161.00	4155.00	4095	20240131	-25.76	2440	20241204	24.59	4095	-25.76	20240131	2440	24.59	20241204	4095	-25.76	20240131	2440	24.59	20241204	3.42	N	119500	500	60 억		171433	N	N	0	N	00	N
13	20241230	130843	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	125	2	4.30	777139900	255636	256.03	2870	3140	2870	3780	2040	2910	3040.25	1.45	0	3399	3066	2987	2941	2862	2816	2965	2840	60	870	500	2030	5	1	11847232	360	18.85	0.73	12	2.16	161.00	4155.00	4095	20240131	-25.89	2440	20241204	24.39	4095	-25.89	20240131	2440	24.39	20241204	4095	-25.89	20240131	2440	24.39	20241204	3.42	N	119500	500	60 억		171433	N	N	0	N	00	N
14	20241230	120840	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	135	2	4.64	740228420	243454	243.82	2870	3140	2870	3780	2040	2910	3040.76	1.45	0	5842	3066	2987	2941	2862	2816	2965	2840	60	870	500	2030	5	1	11847232	361	18.91	0.73	12	2.05	161.00	4155.00	4095	20240131	-25.64	2440	20241204	24.80	4095	-25.64	20240131	2440	24.80	20241204	4095	-25.64	20240131	2440	24.80	20241204	3.42	N	119500	500	60 억		171433	N	N	0	N	00	N
15	20241230	110843	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	155	2	5.33	639062975	210196	210.52	2870	3140	2870	3780	2040	2910	3040.59	1.45	0	4568	3066	2987	2941	2862	2816	2965	2840	60	870	500	2030	5	1	11847232	363	19.04	0.74	12	1.77	161.00	4155.00	4095	20240131	-25.15	2440	20241204	25.61	4095	-25.15	20240131	2440	25.61	20241204	4095	-25.15	20240131	2440	25.61	20241204	3.42	N	119500	500	60 억		171433	N	N	0	N	00	N
16	20241230	100841	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	30	2	1.03	116709175	40130	40.19	2870	2975	2870	3780	2040	2910	2908.26	1.45	0	15273	3066	2987	2941	2862	2816	2965	2840	60	870	500	2030	5	1	11847232	348	18.26	0.71	12	0.34	161.00	4155.00	4095	20240131	-28.21	2440	20241204	20.49	4095	-28.21	20240131	2440	20.49	20241204	4095	-28.21	20240131	2440	20.49	20241204	3.42	N	119500	500	60 억		171433	N	N	0	N	00	N
17	20241230	090843	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-10	5	-0.34	40953195	14076	14.10	2870	2940	2870	3780	2040	2910	2909.42	1.45	0	336	3066	2987	2941	2862	2816	2965	2840	60	870	500	2030	5	1	11847232	344	18.01	0.70	12	0.12	161.00	4155.00	4095	20240131	-29.18	2440	20241204	18.85	4095	-29.18	20240131	2440	18.85	20241204	4095	-29.18	20240131	2440	18.85	20241204	3.42	N	119500	500	60 억		171433	N	N	0	N	00	N
18	20241227	160839	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-110	5	-3.64	292868080	99427	51.26	3020	3020	2895	3925	2115	3020	2945.56	1.50	0	-6709	3160	3090	3035	2965	2910	3082	2957	60	905	500	2110	5	1	11847232	345	18.07	0.70	12	0.84	161.00	4155.00	4095	20240131	-28.94	2440	20241204	19.26	4095	-28.94	20240131	2440	19.26	20241204	4095	-28.94	20240131	2440	19.26	20241204	3.46	N	119500	500	60 억		178145	N	N	0	N	00	N
19	20241227	150838	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-80	5	-2.65	269430320	91422	47.14	3020	3020	2895	3925	2115	3020	2947.11	1.50	0	-6462	3160	3090	3035	2965	2910	3082	2957	60	905	500	2110	5	1	11847232	348	18.26	0.71	12	0.77	161.00	4155.00	4095	20240131	-28.21	2440	20241204	20.49	4095	-28.21	20240131	2440	20.49	20241204	4095	-28.21	20240131	2440	20.49	20241204	3.46	N	119500	500	60 억		178145	N	N	0	N	00	N
20	20241227	140839	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-60	5	-1.99	226945265	77044	39.72	3020	3020	2895	3925	2115	3020	2945.66	1.50	0	-5511	3160	3090	3035	2965	2910	3082	2957	60	905	500	2110	5	1	11847232	351	18.39	0.71	12	0.65	161.00	4155.00	4095	20240131	-27.72	2440	20241204	21.31	4095	-27.72	20240131	2440	21.31	20241204	4095	-27.72	20240131	2440	21.31	20241204	3.46	N	119500	500	60 억		178145	N	N	0	N	00	N
21	20241227	130838	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-70	5	-2.32	205722095	69855	36.02	3020	3020	2895	3925	2115	3020	2944.99	1.50	0	-5470	3160	3090	3035	2965	2910	3082	2957	60	905	500	2110	5	1	11847232	349	18.32	0.71	12	0.59	161.00	4155.00	4095	20240131	-27.96	2440	20241204	20.90	4095	-27.96	20240131	2440	20.90	20241204	4095	-27.96	20240131	2440	20.90	20241204	3.46	N	119500	500	60 억		178145	N	N	0	N	00	N
22	20241227	120840	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-110	5	-3.64	191433060	64982	33.50	3020	3020	2895	3925	2115	3020	2945.94	1.50	0	-3960	3160	3090	3035	2965	2910	3082	2957	60	905	500	2110	5	1	11847232	345	18.07	0.70	12	0.55	161.00	4155.00	4095	20240131	-28.94	2440	20241204	19.26	4095	-28.94	20240131	2440	19.26	20241204	4095	-28.94	20240131	2440	19.26	20241204	3.46	N	119500	500	60 억		178145	N	N	0	N	00	N
23	20241227	110837	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	-105	5	-3.48	147554960	49892	25.72	3020	3020	2900	3925	2115	3020	2957.49	1.50	0	-7165	3160	3090	3035	2965	2910	3082	2957	60	905	500	2110	5	1	11847232	345	18.11	0.70	12	0.42	161.00	4155.00	4095	20240131	-28.82	2440	20241204	19.47	4095	-28.82	20240131	2440	19.47	20241204	4095	-28.82	20240131	2440	19.47	20241204	3.46	N	119500	500	60 억		178145	N	N	0	N	00	N
24	20241227	100836	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-40	5	-1.32	110753895	37354	19.26	3020	3020	2900	3925	2115	3020	2964.98	1.50	0	-3268	3160	3090	3035	2965	2910	3082	2957	60	905	500	2110	5	1	11847232	353	18.51	0.72	12	0.32	161.00	4155.00	4095	20240131	-27.23	2440	20241204	22.13	4095	-27.23	20240131	2440	22.13	20241204	4095	-27.23	20240131	2440	22.13	20241204	3.46	N	119500	500	60 억		178145	N	N	0	N	00	N
25	20241227	090841	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-15	5	-0.50	12894565	4297	2.22	3020	3020	2990	3925	2115	3020	3000.83	1.50	0	661	3160	3090	3035	2965	2910	3082	2957	60	905	500	2110	5	1	11847232	356	18.66	0.72	12	0.04	161.00	4155.00	4095	20240131	-26.62	2440	20241204	23.16	4095	-26.62	20240131	2440	23.16	20241204	4095	-26.62	20240131	2440	23.16	20241204	3.46	N	119500	500	60 억		178145	N	N	0	N	00	N
26	20241226	160833	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	70	2	2.37	584647530	192933	184.03	3020	3105	2980	3835	2065	2950	3030.32	1.67	0	-28521	3086	3017	2966	2897	2846	2992	2872	60	885	500	2060	5	1	11847232	358	18.76	0.73	12	1.63	161.00	4155.00	4095	20240131	-26.25	2440	20241204	23.77	4095	-26.25	20240131	2440	23.77	20241204	4095	-26.25	20240131	2440	23.77	20241204	3.42	N	119500	500	60 억		197969	N	N	0	N	00	N
27	20241226	150829	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	60	2	2.03	574363000	189525	180.78	3020	3105	2980	3835	2065	2950	3030.54	1.67	0	-27822	3086	3017	2966	2897	2846	2992	2872	60	885	500	2060	5	1	11847232	357	18.70	0.72	12	1.60	161.00	4155.00	4095	20240131	-26.50	2440	20241204	23.36	4095	-26.50	20240131	2440	23.36	20241204	4095	-26.50	20240131	2440	23.36	20241204	3.42	N	119500	500	60 억		197969	N	N	0	N	00	N
28	20241226	140831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	40	2	1.36	512463830	168937	161.14	3020	3105	2980	3835	2065	2950	3033.46	1.67	0	-22482	3086	3017	2966	2897	2846	2992	2872	60	885	500	2060	5	1	11847232	354	18.57	0.72	12	1.43	161.00	4155.00	4095	20240131	-26.98	2440	20241204	22.54	4095	-26.98	20240131	2440	22.54	20241204	4095	-26.98	20240131	2440	22.54	20241204	3.42	N	119500	500	60 억		197969	N	N	0	N	00	N
29	20241226	130832	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	50	2	1.69	474353540	156223	149.01	3020	3105	2980	3835	2065	2950	3036.39	1.67	0	-17717	3086	3017	2966	2897	2846	2992	2872	60	885	500	2060	5	1	11847232	355	18.63	0.72	12	1.32	161.00	4155.00	4095	20240131	-26.74	2440	20241204	22.95	4095	-26.74	20240131	2440	22.95	20241204	4095	-26.74	20240131	2440	22.95	20241204	3.42	N	119500	500	60 억		197969	N	N	0	N	00	N
30	20241226	120829	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	70	2	2.37	456030310	150127	143.20	3020	3105	2980	3835	2065	2950	3037.63	1.67	0	-17239	3086	3017	2966	2897	2846	2992	2872	60	885	500	2060	5	1	11847232	358	18.76	0.73	12	1.27	161.00	4155.00	4095	20240131	-26.25	2440	20241204	23.77	4095	-26.25	20240131	2440	23.77	20241204	4095	-26.25	20240131	2440	23.77	20241204	3.42	N	119500	500	60 억		197969	N	N	0	N	00	N
31	20241226	110829	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	55	2	1.86	430175870	141498	134.97	3020	3105	2980	3835	2065	2950	3040.16	1.67	0	-17956	3086	3017	2966	2897	2846	2992	2872	60	885	500	2060	5	1	11847232	356	18.66	0.72	12	1.19	161.00	4155.00	4095	20240131	-26.62	2440	20241204	23.16	4095	-26.62	20240131	2440	23.16	20241204	4095	-26.62	20240131	2440	23.16	20241204	3.42	N	119500	500	60 억		197969	N	N	0	N	00	N
32	20241226	100831	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	75	2	2.54	359698575	118097	112.65	3020	3105	3015	3835	2065	2950	3045.79	1.67	0	-14989	3086	3017	2966	2897	2846	2992	2872	60	885	500	2060	5	1	11847232	358	18.79	0.73	12	1.00	161.00	4155.00	4095	20240131	-26.13	2440	20241204	23.98	4095	-26.13	20240131	2440	23.98	20241204	4095	-26.13	20240131	2440	23.98	20241204	3.42	N	119500	500	60 억		197969	N	N	0	N	00	N
33	20241226	090831	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	75	2	2.54	188660905	61806	58.95	3020	3105	3020	3835	2065	2950	3052.47	1.67	0	-12432	3086	3017	2966	2897	2846	2992	2872	60	885	500	2060	5	1	11847232	358	18.79	0.73	12	0.52	161.00	4155.00	4095	20240131	-26.13	2440	20241204	23.98	4095	-26.13	20240131	2440	23.98	20241204	4095	-26.13	20240131	2440	23.98	20241204	3.42	N	119500	500	60 억		197969	N	N	0	N	00	N
34	20241224	160831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-45	5	-1.50	306306460	103820	75.70	3035	3035	2915	3890	2100	2995	2950.36	1.83	0	-20430	3101	3047	2951	2897	2801	3075	2925	60	895	500	2090	5	1	11847232	349	18.32	0.71	12	0.88	161.00	4155.00	4095	20240131	-27.96	2440	20241204	20.90	4095	-27.96	20240131	2440	20.90	20241204	4095	-27.96	20240131	2440	20.90	20241204	3.73	N	119500	500	60 억		216283	N	N	0	N	00	N
35	20241224	150830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	-65	5	-2.17	296127065	100365	73.18	3035	3035	2915	3890	2100	2995	2950.50	1.83	0	-18397	3101	3047	2951	2897	2801	3075	2925	60	895	500	2090	5	1	11847232	347	18.20	0.71	12	0.85	161.00	4155.00	4095	20240131	-28.45	2440	20241204	20.08	4095	-28.45	20240131	2440	20.08	20241204	4095	-28.45	20240131	2440	20.08	20241204	3.73	N	119500	500	60 억		216283	N	N	0	N	00	N
36	20241224	140828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-50	5	-1.67	263380655	89200	65.04	3035	3035	2915	3890	2100	2995	2952.70	1.83	0	-16731	3101	3047	2951	2897	2801	3075	2925	60	895	500	2090	5	1	11847232	349	18.29	0.71	12	0.75	161.00	4155.00	4095	20240131	-28.08	2440	20241204	20.70	4095	-28.08	20240131	2440	20.70	20241204	4095	-28.08	20240131	2440	20.70	20241204	3.73	N	119500	500	60 억		216283	N	N	0	N	00	N
37	20241224	130830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-35	5	-1.17	182317270	61518	44.86	3035	3035	2935	3890	2100	2995	2963.64	1.83	0	-13703	3101	3047	2951	2897	2801	3075	2925	60	895	500	2090	5	1	11847232	351	18.39	0.71	12	0.52	161.00	4155.00	4095	20240131	-27.72	2440	20241204	21.31	4095	-27.72	20240131	2440	21.31	20241204	4095	-27.72	20240131	2440	21.31	20241204	3.73	N	119500	500	60 억		216283	N	N	0	N	00	N
38	20241224	120829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	-25	5	-0.83	116387020	39108	28.52	3035	3035	2950	3890	2100	2995	2976.04	1.83	0	-18370	3101	3047	2951	2897	2801	3075	2925	60	895	500	2090	5	1	11847232	352	18.45	0.71	12	0.33	161.00	4155.00	4095	20240131	-27.47	2440	20241204	21.72	4095	-27.47	20240131	2440	21.72	20241204	4095	-27.47	20240131	2440	21.72	20241204	3.73	N	119500	500	60 억		216283	N	N	0	N	00	N
39	20241224	110831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	-10	5	-0.33	101545430	34102	24.87	3035	3035	2950	3890	2100	2995	2977.70	1.83	0	-17751	3101	3047	2951	2897	2801	3075	2925	60	895	500	2090	5	1	11847232	354	18.54	0.72	12	0.29	161.00	4155.00	4095	20240131	-27.11	2440	20241204	22.34	4095	-27.11	20240131	2440	22.34	20241204	4095	-27.11	20240131	2440	22.34	20241204	3.73	N	119500	500	60 억		216283	N	N	0	N	00	N
40	20241224	100830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-40	5	-1.34	78877330	26490	19.32	3035	3035	2950	3890	2100	2995	2977.63	1.83	0	-12554	3101	3047	2951	2897	2801	3075	2925	60	895	500	2090	5	1	11847232	350	18.35	0.71	12	0.22	161.00	4155.00	4095	20240131	-27.84	2440	20241204	21.11	4095	-27.84	20240131	2440	21.11	20241204	4095	-27.84	20240131	2440	21.11	20241204	3.73	N	119500	500	60 억		216283	N	N	0	N	00	N
41	20241224	090833	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-15	5	-0.50	24109315	8050	5.87	3035	3035	2975	3890	2100	2995	2994.95	1.83	0	-4185	3101	3047	2951	2897	2801	3075	2925	60	895	500	2090	5	1	11847232	353	18.51	0.72	12	0.07	161.00	4155.00	4095	20240131	-27.23	2440	20241204	22.13	4095	-27.23	20240131	2440	22.13	20241204	4095	-27.23	20240131	2440	22.13	20241204	3.73	N	119500	500	60 억		216283	N	N	0	N	00	N
42	20241223	160823	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	100	2	3.45	399671400	136542	76.48	2895	3005	2855	3760	2030	2895	2926.87	2.01	0	-21156	3075	2985	2900	2810	2725	2942	2767	60	865	500	2020	5	1	11847232	355	18.60	0.72	12	1.15	161.00	4155.00	4095	20240131	-26.86	2440	20241204	22.75	4095	-26.86	20240131	2440	22.75	20241204	4095	-26.86	20240131	2440	22.75	20241204	3.69	N	119500	500	60 억		237714	N	N	0	N	00	N
43	20241223	150828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	85	2	2.94	373727620	127858	71.61	2895	3005	2855	3760	2030	2895	2922.99	2.01	0	-17520	3075	2985	2900	2810	2725	2942	2767	60	865	500	2020	5	1	11847232	353	18.51	0.72	12	1.08	161.00	4155.00	4095	20240131	-27.23	2440	20241204	22.13	4095	-27.23	20240131	2440	22.13	20241204	4095	-27.23	20240131	2440	22.13	20241204	3.69	N	119500	500	60 억		237714	N	N	0	N	00	N
44	20241223	140822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	90	2	3.11	329660845	113058	63.32	2895	3005	2855	3760	2030	2895	2915.86	2.01	0	-12222	3075	2985	2900	2810	2725	2942	2767	60	865	500	2020	5	1	11847232	354	18.54	0.72	12	0.95	161.00	4155.00	4095	20240131	-27.11	2440	20241204	22.34	4095	-27.11	20240131	2440	22.34	20241204	4095	-27.11	20240131	2440	22.34	20241204	3.69	N	119500	500	60 억		237714	N	N	0	N	00	N
45	20241223	130823	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	45	2	1.55	293329390	100774	56.44	2895	3005	2855	3760	2030	2895	2910.76	2.01	0	-12461	3075	2985	2900	2810	2725	2942	2767	60	865	500	2020	5	1	11847232	348	18.26	0.71	12	0.85	161.00	4155.00	4095	20240131	-28.21	2440	20241204	20.49	4095	-28.21	20240131	2440	20.49	20241204	4095	-28.21	20240131	2440	20.49	20241204	3.69	N	119500	500	60 억		237714	N	N	0	N	00	N
46	20241223	120825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	75	2	2.59	284089210	97623	54.68	2895	3005	2855	3760	2030	2895	2910.06	2.01	0	-10529	3075	2985	2900	2810	2725	2942	2767	60	865	500	2020	5	1	11847232	352	18.45	0.71	12	0.82	161.00	4155.00	4095	20240131	-27.47	2440	20241204	21.72	4095	-27.47	20240131	2440	21.72	20241204	4095	-27.47	20240131	2440	21.72	20241204	3.69	N	119500	500	60 억		237714	N	N	0	N	00	N
47	20241223	110823	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	0	3	0.00	259796235	89272	50.00	2895	3005	2855	3760	2030	2895	2910.16	2.01	0	-7331	3075	2985	2900	2810	2725	2942	2767	60	865	500	2020	5	1	11847232	343	17.98	0.70	12	0.75	161.00	4155.00	4095	20240131	-29.30	2440	20241204	18.65	4095	-29.30	20240131	2440	18.65	20241204	4095	-29.30	20240131	2440	18.65	20241204	3.69	N	119500	500	60 억		237714	N	N	0	N	00	N
48	20241223	100817	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-5	5	-0.17	224796100	77194	43.24	2895	3005	2855	3760	2030	2895	2912.09	2.01	0	1336	3075	2985	2900	2810	2725	2942	2767	60	865	500	2020	5	1	11847232	342	17.95	0.70	12	0.65	161.00	4155.00	4095	20240131	-29.43	2440	20241204	18.44	4095	-29.43	20240131	2440	18.44	20241204	4095	-29.43	20240131	2440	18.44	20241204	3.69	N	119500	500	60 억		237714	N	N	0	N	00	N
49	20241223	090822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	45	2	1.55	20761885	7059	3.95	2895	2985	2890	3760	2030	2895	2941.19	2.01	0	-1684	3075	2985	2900	2810	2725	2942	2767	60	865	500	2020	5	1	11847232	348	18.26	0.71	12	0.06	161.00	4155.00	4095	20240131	-28.21	2440	20241204	20.49	4095	-28.21	20240131	2440	20.49	20241204	4095	-28.21	20240131	2440	20.49	20241204	3.69	N	119500	500	60 억		237714	N	N	0	N	00	N
50	20241220	160818	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-70	5	-2.36	509482980	177860	138.70	2965	2990	2815	3850	2080	2965	2864.52	1.82	0	22221	3091	3027	2986	2922	2881	3007	2902	60	885	500	2070	5	1	11847232	343	17.98	0.70	12	1.50	161.00	4155.00	4095	20240131	-29.30	2440	20241204	18.65	4095	-29.30	20240131	2440	18.65	20241204	4095	-29.30	20240131	2440	18.65	20241204	3.79	N	119500	500	60 억		215497	N	N	0	N	00	N
51	20241220	150822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	-105	5	-3.54	469227770	163724	127.68	2965	2990	2815	3850	2080	2965	2865.97	1.82	0	17934	3091	3027	2986	2922	2881	3007	2902	60	885	500	2070	5	1	11847232	339	17.76	0.69	12	1.38	161.00	4155.00	4095	20240131	-30.16	2440	20241204	17.21	4095	-30.16	20240131	2440	17.21	20241204	4095	-30.16	20240131	2440	17.21	20241204	3.79	N	119500	500	60 억		215497	N	N	0	N	00	N
52	20241220	140819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-95	5	-3.20	442420730	154383	120.39	2965	2990	2815	3850	2080	2965	2865.73	1.82	0	16114	3091	3027	2986	2922	2881	3007	2902	60	885	500	2070	5	1	11847232	340	17.83	0.69	12	1.30	161.00	4155.00	4095	20240131	-29.91	2440	20241204	17.62	4095	-29.91	20240131	2440	17.62	20241204	4095	-29.91	20240131	2440	17.62	20241204	3.79	N	119500	500	60 억		215497	N	N	0	N	00	N
53	20241220	130819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-80	5	-2.70	414964630	144830	112.94	2965	2990	2815	3850	2080	2965	2865.18	1.82	0	15607	3091	3027	2986	2922	2881	3007	2902	60	885	500	2070	5	1	11847232	342	17.92	0.69	12	1.22	161.00	4155.00	4095	20240131	-29.55	2440	20241204	18.24	4095	-29.55	20240131	2440	18.24	20241204	4095	-29.55	20240131	2440	18.24	20241204	3.79	N	119500	500	60 억		215497	N	N	0	N	00	N
54	20241220	120818	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-120	5	-4.05	358390280	125035	97.51	2965	2990	2815	3850	2080	2965	2866.32	1.82	0	14314	3091	3027	2986	2922	2881	3007	2902	60	885	500	2070	5	1	11847232	337	17.67	0.68	12	1.06	161.00	4155.00	4095	20240131	-30.53	2440	20241204	16.60	4095	-30.53	20240131	2440	16.60	20241204	4095	-30.53	20240131	2440	16.60	20241204	3.79	N	119500	500	60 억		215497	N	N	0	N	00	N
55	20241220	110818	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-130	5	-4.38	256457460	89055	69.45	2965	2990	2830	3850	2080	2965	2879.76	1.82	0	6795	3091	3027	2986	2922	2881	3007	2902	60	885	500	2070	5	1	11847232	336	17.61	0.68	12	0.75	161.00	4155.00	4095	20240131	-30.77	2440	20241204	16.19	4095	-30.77	20240131	2440	16.19	20241204	4095	-30.77	20240131	2440	16.19	20241204	3.79	N	119500	500	60 억		215497	N	N	0	N	00	N
56	20241220	100820	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-15	5	-0.51	94278650	32341	25.22	2965	2990	2890	3850	2080	2965	2915.14	1.82	0	-3219	3091	3027	2986	2922	2881	3007	2902	60	885	500	2070	5	1	11847232	349	18.32	0.71	12	0.27	161.00	4155.00	4095	20240131	-27.96	2440	20241204	20.90	4095	-27.96	20240131	2440	20.90	20241204	4095	-27.96	20240131	2440	20.90	20241204	3.79	N	119500	500	60 억		215497	N	N	0	N	00	N
57	20241220	090820	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	15	2	0.51	6670015	2245	1.75	2965	2990	2965	3850	2080	2965	2971.05	1.82	0	-300	3091	3027	2986	2922	2881	3007	2902	60	885	500	2070	5	1	11847232	353	18.51	0.72	12	0.02	161.00	4155.00	4095	20240131	-27.23	2440	20241204	22.13	4095	-27.23	20240131	2440	22.13	20241204	4095	-27.23	20240131	2440	22.13	20241204	3.79	N	119500	500	60 억		215497	N	N	0	N	00	N
58	20241219	160817	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	-100	5	-3.26	381294165	127693	76.04	3000	3050	2945	3980	2150	3065	2986.02	1.67	0	17332	3228	3146	3078	2996	2928	3112	2962	60	915	500	2140	5	1	11847232	351	18.42	0.71	12	1.08	161.00	4155.00	4095	20240131	-27.59	2440	20241204	21.52	4095	-27.59	20240131	2440	21.52	20241204	4095	-27.59	20240131	2440	21.52	20241204	3.80	N	119500	500	60 억		197922	N	N	0	N	00	N
59	20241219	150815	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	-90	5	-2.94	356639165	119385	71.09	3000	3050	2945	3980	2150	3065	2987.30	1.67	0	18481	3228	3146	3078	2996	2928	3112	2962	60	915	500	2140	5	1	11847232	352	18.48	0.72	12	1.01	161.00	4155.00	4095	20240131	-27.35	2440	20241204	21.93	4095	-27.35	20240131	2440	21.93	20241204	4095	-27.35	20240131	2440	21.93	20241204	3.80	N	119500	500	60 억		197922	N	N	0	N	00	N
60	20241219	140816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	-100	5	-3.26	346676475	116032	69.10	3000	3050	2945	3980	2150	3065	2987.77	1.67	0	18189	3228	3146	3078	2996	2928	3112	2962	60	915	500	2140	5	1	11847232	351	18.42	0.71	12	0.98	161.00	4155.00	4095	20240131	-27.59	2440	20241204	21.52	4095	-27.59	20240131	2440	21.52	20241204	4095	-27.59	20240131	2440	21.52	20241204	3.80	N	119500	500	60 억		197922	N	N	0	N	00	N
61	20241219	130815	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	-75	5	-2.45	288626915	96431	57.42	3000	3050	2950	3980	2150	3065	2993.09	1.67	0	16001	3228	3146	3078	2996	2928	3112	2962	60	915	500	2140	5	1	11847232	354	18.57	0.72	12	0.81	161.00	4155.00	4095	20240131	-26.98	2440	20241204	22.54	4095	-26.98	20240131	2440	22.54	20241204	4095	-26.98	20240131	2440	22.54	20241204	3.80	N	119500	500	60 억		197922	N	N	0	N	00	N
62	20241219	120818	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	-75	5	-2.45	254713050	85033	50.64	3000	3050	2950	3980	2150	3065	2995.46	1.67	0	15472	3228	3146	3078	2996	2928	3112	2962	60	915	500	2140	5	1	11847232	354	18.57	0.72	12	0.72	161.00	4155.00	4095	20240131	-26.98	2440	20241204	22.54	4095	-26.98	20240131	2440	22.54	20241204	4095	-26.98	20240131	2440	22.54	20241204	3.80	N	119500	500	60 억		197922	N	N	0	N	00	N
63	20241219	110815	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	-40	5	-1.31	132961040	44230	26.34	3000	3050	2970	3980	2150	3065	3006.13	1.67	0	8966	3228	3146	3078	2996	2928	3112	2962	60	915	500	2140	5	1	11847232	358	18.79	0.73	12	0.37	161.00	4155.00	4095	20240131	-26.13	2440	20241204	23.98	4095	-26.13	20240131	2440	23.98	20241204	4095	-26.13	20240131	2440	23.98	20241204	3.80	N	119500	500	60 억		197922	N	N	0	N	00	N
64	20241219	100807	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-60	5	-1.96	109931395	36593	21.79	3000	3050	2970	3980	2150	3065	3004.16	1.67	0	9680	3228	3146	3078	2996	2928	3112	2962	60	915	500	2140	5	1	11847232	356	18.66	0.72	12	0.31	161.00	4155.00	4095	20240131	-26.62	2440	20241204	23.16	4095	-26.62	20240131	2440	23.16	20241204	4095	-26.62	20240131	2440	23.16	20241204	3.80	N	119500	500	60 억		197922	N	N	0	N	00	N
65	20241219	090818	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-50	5	-1.63	35113245	11706	6.97	3000	3050	2970	3980	2150	3065	2999.59	1.67	0	1716	3228	3146	3078	2996	2928	3112	2962	60	915	500	2140	5	1	11847232	357	18.73	0.73	12	0.10	161.00	4155.00	4095	20240131	-26.37	2440	20241204	23.57	4095	-26.37	20240131	2440	23.57	20241204	4095	-26.37	20240131	2440	23.57	20241204	3.80	N	119500	500	60 억		197922	N	N	0	N	00	N
66	20241218	160812	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	-65	5	-2.08	511811535	166772	83.16	3130	3160	3010	4065	2195	3130	3068.93	1.57	0	11764	3353	3241	3133	3021	2913	3187	2967	60	935	500	2190	5	1	11847232	363	19.04	0.74	12	1.41	161.00	4155.00	4095	20240131	-25.15	2440	20241204	25.61	4095	-25.15	20240131	2440	25.61	20241204	4095	-25.15	20240131	2440	25.61	20241204	3.48	N	119500	500	60 억		186401	N	N	0	N	00	N
67	20241218	150816	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	-50	5	-1.60	425652030	138462	69.04	3130	3160	3010	4065	2195	3130	3074.14	1.57	0	1224	3353	3241	3133	3021	2913	3187	2967	60	935	500	2190	5	1	11847232	365	19.13	0.74	12	1.17	161.00	4155.00	4095	20240131	-24.79	2440	20241204	26.23	4095	-24.79	20240131	2440	26.23	20241204	4095	-24.79	20240131	2440	26.23	20241204	3.48	N	119500	500	60 억		186401	N	N	0	N	00	N
68	20241218	140814	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	-50	5	-1.60	390833895	127044	63.35	3130	3160	3010	4065	2195	3130	3076.37	1.57	0	-1948	3353	3241	3133	3021	2913	3187	2967	60	935	500	2190	5	1	11847232	365	19.13	0.74	12	1.07	161.00	4155.00	4095	20240131	-24.79	2440	20241204	26.23	4095	-24.79	20240131	2440	26.23	20241204	4095	-24.79	20240131	2440	26.23	20241204	3.48	N	119500	500	60 억		186401	N	N	0	N	00	N
69	20241218	130816	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	-60	5	-1.92	338431195	110004	54.85	3130	3160	3010	4065	2195	3130	3076.54	1.57	0	-3823	3353	3241	3133	3021	2913	3187	2967	60	935	500	2190	5	1	11847232	364	19.07	0.74	12	0.93	161.00	4155.00	4095	20240131	-25.03	2440	20241204	25.82	4095	-25.03	20240131	2440	25.82	20241204	4095	-25.03	20240131	2440	25.82	20241204	3.48	N	119500	500	60 억		186401	N	N	0	N	00	N
70	20241218	120807	57	100.00	KOSDAQ		금속	N	N	N	N		N	3145	15	2	0.48	277843170	90436	45.09	3130	3160	3010	4065	2195	3130	3072.26	1.57	0	-4422	3353	3241	3133	3021	2913	3187	2967	60	935	500	2190	5	1	11847232	373	19.53	0.76	12	0.76	161.00	4155.00	4095	20240131	-23.20	2440	20241204	28.89	4095	-23.20	20240131	2440	28.89	20241204	4095	-23.20	20240131	2440	28.89	20241204	3.48	N	119500	500	60 억		186401	N	N	0	N	00	N
71	20241218	110815	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	-40	5	-1.28	202211630	66208	33.01	3130	3130	3010	4065	2195	3130	3054.19	1.57	0	-2902	3353	3241	3133	3021	2913	3187	2967	60	935	500	2190	5	1	11847232	366	19.19	0.74	12	0.56	161.00	4155.00	4095	20240131	-24.54	2440	20241204	26.64	4095	-24.54	20240131	2440	26.64	20241204	4095	-24.54	20240131	2440	26.64	20241204	3.48	N	119500	500	60 억		186401	N	N	0	N	00	N
72	20241218	100815	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	-95	5	-3.04	158186610	51784	25.82	3130	3130	3010	4065	2195	3130	3054.74	1.57	0	-1244	3353	3241	3133	3021	2913	3187	2967	60	935	500	2190	5	1	11847232	360	18.85	0.73	12	0.44	161.00	4155.00	4095	20240131	-25.89	2440	20241204	24.39	4095	-25.89	20240131	2440	24.39	20241204	4095	-25.89	20240131	2440	24.39	20241204	3.48	N	119500	500	60 억		186401	N	N	0	N	00	N
73	20241218	090818	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	-45	5	-1.44	10300280	3334	1.66	3130	3130	3080	4065	2195	3130	3089.47	1.57	0	882	3353	3241	3133	3021	2913	3187	2967	60	935	500	2190	5	1	11847232	365	19.16	0.74	12	0.03	161.00	4155.00	4095	20240131	-24.66	2440	20241204	26.43	4095	-24.66	20240131	2440	26.43	20241204	4095	-24.66	20240131	2440	26.43	20241204	3.48	N	119500	500	60 억		186401	N	N	0	N	00	N
74	20241217	160810	57	100.00	KOSDAQ		금속	N	N	N	N		N	3130	-45	5	-1.42	621126905	199706	17.00	3175	3245	3025	4125	2225	3175	3110.16	1.67	0	-10937	3965	3570	3345	2950	2725	3457	2837	60	950	500	2220	5	1	11847232	371	19.44	0.75	12	1.69	161.00	4155.00	4095	20240131	-23.57	2440	20241204	28.28	4095	-23.57	20240131	2440	28.28	20241204	4095	-23.57	20240131	2440	28.28	20241204	3.49	N	119500	500	60 억		197298	N	N	0	N	00	N
75	20241217	150814	57	100.00	KOSDAQ		금속	N	N	N	N		N	3130	-45	5	-1.42	583646475	187630	15.97	3175	3245	3025	4125	2225	3175	3110.62	1.67	0	-9047	3965	3570	3345	2950	2725	3457	2837	60	950	500	2220	5	1	11847232	371	19.44	0.75	12	1.58	161.00	4155.00	4095	20240131	-23.57	2440	20241204	28.28	4095	-23.57	20240131	2440	28.28	20241204	4095	-23.57	20240131	2440	28.28	20241204	3.49	N	119500	500	60 억		197298	N	N	0	N	00	N
76	20241217	140806	57	100.00	KOSDAQ		금속	N	N	N	N		N	3110	-65	5	-2.05	510752220	164122	13.97	3175	3245	3025	4125	2225	3175	3112.03	1.67	0	-10789	3965	3570	3345	2950	2725	3457	2837	60	950	500	2220	5	1	11847232	368	19.32	0.75	12	1.39	161.00	4155.00	4095	20240131	-24.05	2440	20241204	27.46	4095	-24.05	20240131	2440	27.46	20241204	4095	-24.05	20240131	2440	27.46	20241204	3.49	N	119500	500	60 억		197298	N	N	0	N	00	N
77	20241217	130802	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	-25	5	-0.79	466216235	149863	12.76	3175	3245	3025	4125	2225	3175	3110.95	1.67	0	-13466	3965	3570	3345	2950	2725	3457	2837	60	950	500	2220	5	1	11847232	373	19.57	0.76	12	1.26	161.00	4155.00	4095	20240131	-23.08	2440	20241204	29.10	4095	-23.08	20240131	2440	29.10	20241204	4095	-23.08	20240131	2440	29.10	20241204	3.49	N	119500	500	60 억		197298	N	N	0	N	00	N
78	20241217	120752	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	-55	5	-1.73	451387075	145145	12.36	3175	3245	3025	4125	2225	3175	3109.90	1.67	0	-12926	3965	3570	3345	2950	2725	3457	2837	60	950	500	2220	5	1	11847232	370	19.38	0.75	12	1.23	161.00	4155.00	4095	20240131	-23.81	2440	20241204	27.87	4095	-23.81	20240131	2440	27.87	20241204	4095	-23.81	20240131	2440	27.87	20241204	3.49	N	119500	500	60 억		197298	N	N	0	N	00	N
79	20241217	110756	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	0	3	0.00	395969870	127710	10.87	3175	3245	3025	4125	2225	3175	3100.54	1.67	0	-8344	3965	3570	3345	2950	2725	3457	2837	60	950	500	2220	5	1	11847232	376	19.72	0.76	12	1.08	161.00	4155.00	4095	20240131	-22.47	2440	20241204	30.12	4095	-22.47	20240131	2440	30.12	20241204	4095	-22.47	20240131	2440	30.12	20241204	3.49	N	119500	500	60 억		197298	N	N	0	N	00	N
80	20241217	100804	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	-105	5	-3.31	266849880	87041	7.41	3175	3175	3025	4125	2225	3175	3065.80	1.67	0	11757	3965	3570	3345	2950	2725	3457	2837	60	950	500	2220	5	1	11847232	364	19.07	0.74	12	0.73	161.00	4155.00	4095	20240131	-25.03	2440	20241204	25.82	4095	-25.03	20240131	2440	25.82	20241204	4095	-25.03	20240131	2440	25.82	20241204	3.49	N	119500	500	60 억		197298	N	N	0	N	00	N
81	20241217	090812	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	-100	5	-3.15	56423105	18232	1.55	3175	3175	3070	4125	2225	3175	3094.73	1.67	0	5361	3965	3570	3345	2950	2725	3457	2837	60	950	500	2220	5	1	11847232	364	19.10	0.74	12	0.15	161.00	4155.00	4095	20240131	-24.91	2440	20241204	26.02	4095	-24.91	20240131	2440	26.02	20241204	4095	-24.91	20240131	2440	26.02	20241204	3.49	N	119500	500	60 억		197298	N	N	0	N	00	N
82	20241216	160803	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	-200	5	-5.93	4072414150	1173689	404.96	3465	3740	3120	4385	2365	3375	3469.76	1.63	0	-4022	3538	3456	3348	3266	3158	3497	3307	60	1010	500	2360	5	1	11847232	376	19.72	0.76	12	9.91	161.00	4155.00	4095	20240131	-22.47	2440	20241204	30.12	4095	-22.47	20240131	2440	30.12	20241204	4095	-22.47	20240131	2440	30.12	20241204	3.08	N	119500	500	60 억		192585	N	N	0	N	00	N
83	20241216	150812	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	-185	5	-5.48	4040902115	1163761	401.54	3465	3740	3120	4385	2365	3375	3472.28	1.63	0	-2364	3538	3456	3348	3266	3158	3497	3307	60	1010	500	2360	5	1	11847232	378	19.81	0.77	12	9.82	161.00	4155.00	4095	20240131	-22.10	2440	20241204	30.74	4095	-22.10	20240131	2440	30.74	20241204	4095	-22.10	20240131	2440	30.74	20241204	3.08	N	119500	500	60 억		192585	N	N	0	N	00	N
84	20241216	140811	57	100.00	KOSDAQ		금속	N	N	N	N		N	3155	-220	5	-6.52	3926701870	1127427	389.00	3465	3740	3120	4385	2365	3375	3482.89	1.63	0	10306	3538	3456	3348	3266	3158	3497	3307	60	1010	500	2360	5	1	11847232	374	19.60	0.76	12	9.52	161.00	4155.00	4095	20240131	-22.95	2440	20241204	29.30	4095	-22.95	20240131	2440	29.30	20241204	4095	-22.95	20240131	2440	29.30	20241204	3.08	N	119500	500	60 억		192585	N	N	0	N	00	N
85	20241216	130812	57	100.00	KOSDAQ		금속	N	N	N	N		N	3165	-210	5	-6.22	3782171380	1081850	373.27	3465	3740	3120	4385	2365	3375	3496.02	1.63	0	9559	3538	3456	3348	3266	3158	3497	3307	60	1010	500	2360	5	1	11847232	375	19.66	0.76	12	9.13	161.00	4155.00	4095	20240131	-22.71	2440	20241204	29.71	4095	-22.71	20240131	2440	29.71	20241204	4095	-22.71	20240131	2440	29.71	20241204	3.08	N	119500	500	60 억		192585	N	N	0	N	00	N
86	20241216	120812	57	100.00	KOSDAQ		금속	N	N	N	N		N	3355	-20	5	-0.59	3441060715	977195	337.16	3465	3740	3250	4385	2365	3375	3521.37	1.63	0	22046	3538	3456	3348	3266	3158	3497	3307	60	1010	500	2360	5	1	11847232	397	20.84	0.81	12	8.25	161.00	4155.00	4095	20240131	-18.07	2440	20241204	37.50	4095	-18.07	20240131	2440	37.50	20241204	4095	-18.07	20240131	2440	37.50	20241204	3.08	N	119500	500	60 억		192585	N	N	0	N	00	N
87	20241216	110811	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	65	2	1.93	3183439960	899963	310.52	3465	3740	3250	4385	2365	3375	3537.30	1.63	0	27542	3538	3456	3348	3266	3158	3497	3307	60	1010	500	2360	5	1	11847232	408	21.37	0.83	12	7.60	161.00	4155.00	4095	20240131	-16.00	2440	20241204	40.98	4095	-16.00	20240131	2440	40.98	20241204	4095	-16.00	20240131	2440	40.98	20241204	3.08	N	119500	500	60 억		192585	N	N	0	N	00	N
88	20241216	100812	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	260	2	7.70	2084670835	587951	202.86	3465	3635	3420	4385	2365	3375	3545.66	1.63	0	7702	3538	3456	3348	3266	3158	3497	3307	60	1010	500	2360	5	1	11847232	431	22.58	0.87	12	4.96	161.00	4155.00	4095	20240131	-11.23	2440	20241204	48.98	4095	-11.23	20240131	2440	48.98	20241204	4095	-11.23	20240131	2440	48.98	20241204	3.08	N	119500	500	60 억		192585	N	N	0	N	00	N
89	20241216	090812	57	100.00	KOSDAQ		금속	N	N	N	N		N	3510	135	2	4.00	994929225	283253	97.73	3465	3590	3420	4385	2365	3375	3512.51	1.63	0	135	3538	3456	3348	3266	3158	3497	3307	60	1010	500	2360	5	1	11847232	416	21.80	0.84	12	2.39	161.00	4155.00	4095	20240131	-14.29	2440	20241204	43.85	4095	-14.29	20240131	2440	43.85	20241204	4095	-14.29	20240131	2440	43.85	20241204	3.08	N	119500	500	60 억		192585	N	N	0	N	00	N
90	20241213	160805	57	100.00	KOSDAQ		금속	N	N	N	N		N	3375	-10	5	-0.30	957771820	289444	47.21	3245	3430	3240	4400	2370	3385	3308.99	1.58	0	1812	3688	3536	3373	3221	3058	3455	3140	60	1015	500	2360	5	1	11847232	400	20.96	0.81	12	2.44	161.00	4155.00	4095	20240131	-17.58	2440	20241204	38.32	4095	-17.58	20240131	2440	38.32	20241204	4095	-17.58	20240131	2440	38.32	20241204	3.31	N	119500	500	60 억		187430	N	N	0	N	00	N
91	20241213	150809	57	100.00	KOSDAQ		금속	N	N	N	N		N	3325	-60	5	-1.77	929636055	281063	45.85	3245	3430	3240	4400	2370	3385	3307.57	1.58	0	3898	3688	3536	3373	3221	3058	3455	3140	60	1015	500	2360	5	1	11847232	394	20.65	0.80	12	2.37	161.00	4155.00	4095	20240131	-18.80	2440	20241204	36.27	4095	-18.80	20240131	2440	36.27	20241204	4095	-18.80	20240131	2440	36.27	20241204	3.31	N	119500	500	60 억		187430	N	N	0	N	00	N
92	20241213	140810	57	100.00	KOSDAQ		금속	N	N	N	N		N	3345	-40	5	-1.18	863402215	261266	42.62	3245	3430	3240	4400	2370	3385	3304.69	1.58	0	8233	3688	3536	3373	3221	3058	3455	3140	60	1015	500	2360	5	1	11847232	396	20.78	0.81	12	2.21	161.00	4155.00	4095	20240131	-18.32	2440	20241204	37.09	4095	-18.32	20240131	2440	37.09	20241204	4095	-18.32	20240131	2440	37.09	20241204	3.31	N	119500	500	60 억		187430	N	N	0	N	00	N
93	20241213	130810	57	100.00	KOSDAQ		금속	N	N	N	N		N	3325	-60	5	-1.77	824050245	249454	40.69	3245	3430	3240	4400	2370	3385	3303.42	1.58	0	13513	3688	3536	3373	3221	3058	3455	3140	60	1015	500	2360	5	1	11847232	394	20.65	0.80	12	2.11	161.00	4155.00	4095	20240131	-18.80	2440	20241204	36.27	4095	-18.80	20240131	2440	36.27	20241204	4095	-18.80	20240131	2440	36.27	20241204	3.31	N	119500	500	60 억		187430	N	N	0	N	00	N
94	20241213	120811	57	100.00	KOSDAQ		금속	N	N	N	N		N	3280	-105	5	-3.10	776685085	235079	38.35	3245	3430	3240	4400	2370	3385	3303.93	1.58	0	14982	3688	3536	3373	3221	3058	3455	3140	60	1015	500	2360	5	1	11847232	389	20.37	0.79	12	1.98	161.00	4155.00	4095	20240131	-19.90	2440	20241204	34.43	4095	-19.90	20240131	2440	34.43	20241204	4095	-19.90	20240131	2440	34.43	20241204	3.31	N	119500	500	60 억		187430	N	N	0	N	00	N
95	20241213	110808	57	100.00	KOSDAQ		금속	N	N	N	N		N	3345	-40	5	-1.18	702390520	212626	34.68	3245	3430	3240	4400	2370	3385	3303.41	1.58	0	18246	3688	3536	3373	3221	3058	3455	3140	60	1015	500	2360	5	1	11847232	396	20.78	0.81	12	1.79	161.00	4155.00	4095	20240131	-18.32	2440	20241204	37.09	4095	-18.32	20240131	2440	37.09	20241204	4095	-18.32	20240131	2440	37.09	20241204	3.31	N	119500	500	60 억		187430	N	N	0	N	00	N
96	20241213	100800	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	-85	5	-2.51	635171975	192475	31.40	3245	3410	3240	4400	2370	3385	3300.02	1.58	0	18225	3688	3536	3373	3221	3058	3455	3140	60	1015	500	2360	5	1	11847232	391	20.50	0.79	12	1.62	161.00	4155.00	4095	20240131	-19.41	2440	20241204	35.25	4095	-19.41	20240131	2440	35.25	20241204	4095	-19.41	20240131	2440	35.25	20241204	3.31	N	119500	500	60 억		187430	N	N	0	N	00	N
97	20241213	090810	57	100.00	KOSDAQ		금속	N	N	N	N		N	3295	-90	5	-2.66	280976275	85630	13.97	3245	3340	3245	4400	2370	3385	3281.28	1.58	0	24869	3688	3536	3373	3221	3058	3455	3140	60	1015	500	2360	5	1	11847232	390	20.47	0.79	12	0.72	161.00	4155.00	4095	20240131	-19.54	2440	20241204	35.04	4095	-19.54	20240131	2440	35.04	20241204	4095	-19.54	20240131	2440	35.04	20241204	3.31	N	119500	500	60 억		187430	N	N	0	N	00	N
98	20241212	160811	57	100.00	KOSDAQ		금속	N	N	N	N		N	3385	-140	5	-3.97	2053981250	607708	38.09	3495	3525	3210	4580	2470	3525	3379.58	2.17	0	-81529	3781	3652	3396	3267	3011	3717	3332	60	1055	500	2460	5	1	11847232	401	21.02	0.81	12	5.13	161.00	4155.00	4095	20240131	-17.34	2440	20241204	38.73	4095	-17.34	20240131	2440	38.73	20241204	4095	-17.34	20240131	2440	38.73	20241204	3.19	N	119500	500	60 억		257593	N	N	0	N	00	N
99	20241212	150804	57	100.00	KOSDAQ		금속	N	N	N	N		N	3380	-145	5	-4.11	2005573395	593392	37.20	3495	3525	3210	4580	2470	3525	3379.54	2.17	0	-80106	3781	3652	3396	3267	3011	3717	3332	60	1055	500	2460	5	1	11847232	400	20.99	0.81	12	5.01	161.00	4155.00	4095	20240131	-17.46	2440	20241204	38.52	4095	-17.46	20240131	2440	38.52	20241204	4095	-17.46	20240131	2440	38.52	20241204	3.19	N	119500	500	60 억		257593	N	N	0	N	00	N
100	20241212	140803	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	-115	5	-3.26	1833753210	542555	34.01	3495	3525	3210	4580	2470	3525	3379.52	2.17	0	-74122	3781	3652	3396	3267	3011	3717	3332	60	1055	500	2460	5	1	11847232	404	21.18	0.82	12	4.58	161.00	4155.00	4095	20240131	-16.73	2440	20241204	39.75	4095	-16.73	20240131	2440	39.75	20241204	4095	-16.73	20240131	2440	39.75	20241204	3.19	N	119500	500	60 억		257593	N	N	0	N	00	N
101	20241212	130756	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	-85	5	-2.41	1766826715	522932	32.78	3495	3525	3210	4580	2470	3525	3378.35	2.17	0	-65510	3781	3652	3396	3267	3011	3717	3332	60	1055	500	2460	5	1	11847232	408	21.37	0.83	12	4.41	161.00	4155.00	4095	20240131	-16.00	2440	20241204	40.98	4095	-16.00	20240131	2440	40.98	20241204	4095	-16.00	20240131	2440	40.98	20241204	3.19	N	119500	500	60 억		257593	N	N	0	N	00	N
102	20241212	120749	57	100.00	KOSDAQ		금속	N	N	N	N		N	3470	-55	5	-1.56	1385499210	412325	25.85	3495	3520	3210	4580	2470	3525	3359.72	2.17	0	-46323	3781	3652	3396	3267	3011	3717	3332	60	1055	500	2460	5	1	11847232	411	21.55	0.84	12	3.48	161.00	4155.00	4095	20240131	-15.26	2440	20241204	42.21	4095	-15.26	20240131	2440	42.21	20241204	4095	-15.26	20240131	2440	42.21	20241204	3.19	N	119500	500	60 억		257593	N	N	0	N	00	N
103	20241212	110800	57	100.00	KOSDAQ		금속	N	N	N	N		N	3320	-205	5	-5.82	983664860	294501	18.46	3495	3500	3210	4580	2470	3525	3339.33	2.17	0	-31717	3781	3652	3396	3267	3011	3717	3332	60	1055	500	2460	5	1	11847232	393	20.62	0.80	12	2.49	161.00	4155.00	4095	20240131	-18.93	2440	20241204	36.07	4095	-18.93	20240131	2440	36.07	20241204	4095	-18.93	20240131	2440	36.07	20241204	3.19	N	119500	500	60 억		257593	N	N	0	N	00	N
104	20241212	100758	57	100.00	KOSDAQ		금속	N	N	N	N		N	3350	-175	5	-4.96	742360215	221075	13.86	3495	3500	3280	4580	2470	3525	3357.02	2.17	0	-19883	3781	3652	3396	3267	3011	3717	3332	60	1055	500	2460	5	1	11847232	397	20.81	0.81	12	1.87	161.00	4155.00	4095	20240131	-18.19	2440	20241204	37.30	4095	-18.19	20240131	2440	37.30	20241204	4095	-18.19	20240131	2440	37.30	20241204	3.19	N	119500	500	60 억		257593	N	N	0	N	00	N
105	20241212	090804	57	100.00	KOSDAQ		금속	N	N	N	N		N	3375	-150	5	-4.26	288841760	84974	5.33	3495	3500	3345	4580	2470	3525	3397.33	2.17	0	6650	3781	3652	3396	3267	3011	3717	3332	60	1055	500	2460	5	1	11847232	400	20.96	0.81	12	0.72	161.00	4155.00	4095	20240131	-17.58	2440	20241204	38.32	4095	-17.58	20240131	2440	38.32	20241204	4095	-17.58	20240131	2440	38.32	20241204	3.19	N	119500	500	60 억		257593	N	N	0	N	00	N
106	20241211	160757	57	100.00	KOSDAQ		금속	N	N	N	N		N	3525	520	2	17.30	5283187580	1579657	207.90	3255	3525	3140	3905	2105	3005	3344.48	2.08	0	42618	3371	3187	3026	2842	2681	3280	2935	60	900	500	2100	5	1	11847232	418	21.89	0.85	12	13.33	161.00	4155.00	4095	20240131	-13.92	2440	20241204	44.47	4095	-13.92	20240131	2440	44.47	20241204	4095	-13.92	20240131	2440	44.47	20241204	2.64	N	119500	500	60 억		246531	N	N	0	N	00	N
107	20241211	150720	57	100.00	KOSDAQ		금속	N	N	N	N		N	3430	425	2	14.14	5052619805	1513519	199.19	3255	3510	3140	3905	2105	3005	3338.33	2.08	0	33561	3371	3187	3026	2842	2681	3280	2935	60	900	500	2100	5	1	11847232	406	21.30	0.83	12	12.78	161.00	4155.00	4095	20240131	-16.24	2440	20241204	40.57	4095	-16.24	20240131	2440	40.57	20241204	4095	-16.24	20240131	2440	40.57	20241204	2.64	N	119500	500	60 억		246531	N	N	0	N	00	N
108	20241211	140803	57	100.00	KOSDAQ		금속	N	N	N	N		N	3385	380	2	12.65	4258250580	1283897	168.97	3255	3470	3140	3905	2105	3005	3316.66	2.08	0	13333	3371	3187	3026	2842	2681	3280	2935	60	900	500	2100	5	1	11847232	401	21.02	0.81	12	10.84	161.00	4155.00	4095	20240131	-17.34	2440	20241204	38.73	4095	-17.34	20240131	2440	38.73	20241204	4095	-17.34	20240131	2440	38.73	20241204	2.64	N	119500	500	60 억		246531	N	N	0	N	00	N
109	20241211	130806	57	100.00	KOSDAQ		금속	N	N	N	N		N	3325	320	2	10.65	3944305750	1190614	156.70	3255	3470	3140	3905	2105	3005	3312.84	2.08	0	17036	3371	3187	3026	2842	2681	3280	2935	60	900	500	2100	5	1	11847232	394	20.65	0.80	12	10.05	161.00	4155.00	4095	20240131	-18.80	2440	20241204	36.27	4095	-18.80	20240131	2440	36.27	20241204	4095	-18.80	20240131	2440	36.27	20241204	2.64	N	119500	500	60 억		246531	N	N	0	N	00	N
110	20241211	120807	57	100.00	KOSDAQ		금속	N	N	N	N		N	3305	300	2	9.98	3606482620	1088544	143.26	3255	3470	3140	3905	2105	3005	3313.13	2.08	0	5645	3371	3187	3026	2842	2681	3280	2935	60	900	500	2100	5	1	11847232	392	20.53	0.80	12	9.19	161.00	4155.00	4095	20240131	-19.29	2440	20241204	35.45	4095	-19.29	20240131	2440	35.45	20241204	4095	-19.29	20240131	2440	35.45	20241204	2.64	N	119500	500	60 억		246531	N	N	0	N	00	N
111	20241211	110803	57	100.00	KOSDAQ		금속	N	N	N	N		N	3285	280	2	9.32	3358221230	1012870	133.30	3255	3470	3140	3905	2105	3005	3315.55	2.08	0	-3201	3371	3187	3026	2842	2681	3280	2935	60	900	500	2100	5	1	11847232	389	20.40	0.79	12	8.55	161.00	4155.00	4095	20240131	-19.78	2440	20241204	34.63	4095	-19.78	20240131	2440	34.63	20241204	4095	-19.78	20240131	2440	34.63	20241204	2.64	N	119500	500	60 억		246531	N	N	0	N	00	N
112	20241211	100805	57	100.00	KOSDAQ		금속	N	N	N	N		N	3370	365	2	12.15	3088648470	931458	122.59	3255	3470	3140	3905	2105	3005	3315.93	2.08	0	-3070	3371	3187	3026	2842	2681	3280	2935	60	900	500	2100	5	1	11847232	399	20.93	0.81	12	7.86	161.00	4155.00	4095	20240131	-17.70	2440	20241204	38.11	4095	-17.70	20240131	2440	38.11	20241204	4095	-17.70	20240131	2440	38.11	20241204	2.64	N	119500	500	60 억		246531	N	N	0	N	00	N
113	20241211	090809	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	180	2	5.99	1032115640	319176	42.01	3255	3370	3140	3905	2105	3005	3233.69	2.08	0	-33459	3371	3187	3026	2842	2681	3280	2935	60	900	500	2100	5	1	11847232	377	19.78	0.77	12	2.69	161.00	4155.00	4095	20240131	-22.22	2440	20241204	30.53	4095	-22.22	20240131	2440	30.53	20241204	4095	-22.22	20240131	2440	30.53	20241204	2.64	N	119500	500	60 억		246531	N	N	0	N	00	N
114	20241210	160759	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	25	2	0.84	2260164935	736426	45.07	2950	3210	2865	3870	2090	2980	3069.22	1.35	0	86366	3546	3262	2941	2657	2336	3405	2800	60	890	500	2080	5	1	11847232	356	18.66	0.72	12	6.22	161.00	4155.00	4095	20240131	-26.62	2440	20241204	23.16	4095	-26.62	20240131	2440	23.16	20241204	4095	-26.62	20240131	2440	23.16	20241204	2.49	N	119500	500	60 억		159930	N	N	0	N	00	N
115	20241210	150759	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	60	2	2.01	2199204500	716046	43.82	2950	3210	2865	3870	2090	2980	3071.42	1.35	0	83315	3546	3262	2941	2657	2336	3405	2800	60	890	500	2080	5	1	11847232	360	18.88	0.73	12	6.04	161.00	4155.00	4095	20240131	-25.76	2440	20241204	24.59	4095	-25.76	20240131	2440	24.59	20241204	4095	-25.76	20240131	2440	24.59	20241204	2.49	N	119500	500	60 억		159930	N	N	0	N	00	N
116	20241210	140800	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	70	2	2.35	2002931875	650929	39.83	2950	3210	2865	3870	2090	2980	3077.16	1.35	0	74831	3546	3262	2941	2657	2336	3405	2800	60	890	500	2080	5	1	11847232	361	18.94	0.73	12	5.49	161.00	4155.00	4095	20240131	-25.52	2440	20241204	25.00	4095	-25.52	20240131	2440	25.00	20241204	4095	-25.52	20240131	2440	25.00	20241204	2.49	N	119500	500	60 억		159930	N	N	0	N	00	N
117	20241210	130759	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-20	5	-0.67	1905494905	618630	37.86	2950	3210	2865	3870	2090	2980	3080.32	1.35	0	79911	3546	3262	2941	2657	2336	3405	2800	60	890	500	2080	5	1	11847232	351	18.39	0.71	12	5.22	161.00	4155.00	4095	20240131	-27.72	2440	20241204	21.31	4095	-27.72	20240131	2440	21.31	20241204	4095	-27.72	20240131	2440	21.31	20241204	2.49	N	119500	500	60 억		159930	N	N	0	N	00	N
118	20241210	120759	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	95	2	3.19	1494015305	480370	29.40	2950	3210	2945	3870	2090	2980	3110.36	1.35	0	49691	3546	3262	2941	2657	2336	3405	2800	60	890	500	2080	5	1	11847232	364	19.10	0.74	12	4.05	161.00	4155.00	4095	20240131	-24.91	2440	20241204	26.02	4095	-24.91	20240131	2440	26.02	20241204	4095	-24.91	20240131	2440	26.02	20241204	2.49	N	119500	500	60 억		159930	N	N	0	N	00	N
119	20241210	110758	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	190	2	6.38	1215304660	391260	23.94	2950	3210	2945	3870	2090	2980	3106.40	1.35	0	30166	3546	3262	2941	2657	2336	3405	2800	60	890	500	2080	5	1	11847232	376	19.69	0.76	12	3.30	161.00	4155.00	4095	20240131	-22.59	2440	20241204	29.92	4095	-22.59	20240131	2440	29.92	20241204	4095	-22.59	20240131	2440	29.92	20241204	2.49	N	119500	500	60 억		159930	N	N	0	N	00	N
120	20241210	100759	57	100.00	KOSDAQ		금속	N	N	N	N		N	3095	115	2	3.86	683922815	222775	13.63	2950	3160	2945	3870	2090	2980	3070.36	1.35	0	-904	3546	3262	2941	2657	2336	3405	2800	60	890	500	2080	5	1	11847232	367	19.22	0.74	12	1.88	161.00	4155.00	4095	20240131	-24.42	2440	20241204	26.84	4095	-24.42	20240131	2440	26.84	20241204	4095	-24.42	20240131	2440	26.84	20241204	2.49	N	119500	500	60 억		159930	N	N	0	N	00	N
121	20241210	090804	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	85	2	2.85	207270205	68247	4.18	2950	3160	2945	3870	2090	2980	3037.77	1.35	0	6461	3546	3262	2941	2657	2336	3405	2800	60	890	500	2080	5	1	11847232	363	19.04	0.74	12	0.58	161.00	4155.00	4095	20240131	-25.15	2440	20241204	25.61	4095	-25.15	20240131	2440	25.61	20241204	4095	-25.15	20240131	2440	25.61	20241204	2.49	N	119500	500	60 억		159930	N	N	0	N	00	N
122	20241209	160756	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	275	2	10.17	4891407520	1627637	476.12	2640	3225	2620	3515	1895	2705	3005.50	1.21	0	22717	2965	2835	2725	2595	2485	2900	2660	60	810	500	1890	5	1	11847232	353	18.51	0.72	12	13.74	161.00	4155.00	4095	20240131	-27.23	2440	20241204	22.13	4095	-27.23	20240131	2440	22.13	20241204	4095	-27.23	20240131	2440	22.13	20241204	2.48	N	119500	500	60 억		143940	N	N	0	N	00	N
123	20241209	150756	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	210	2	7.76	4684389265	1558288	455.83	2640	3225	2620	3515	1895	2705	3006.41	1.21	0	27555	2965	2835	2725	2595	2485	2900	2660	60	810	500	1890	5	1	11847232	345	18.11	0.70	12	13.15	161.00	4155.00	4095	20240131	-28.82	2440	20241204	19.47	4095	-28.82	20240131	2440	19.47	20241204	4095	-28.82	20240131	2440	19.47	20241204	2.48	N	119500	500	60 억		143940	N	N	0	N	00	N
124	20241209	140758	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	250	2	9.24	4470921465	1485586	434.56	2640	3225	2620	3515	1895	2705	3009.85	1.21	0	15560	2965	2835	2725	2595	2485	2900	2660	60	810	500	1890	5	1	11847232	350	18.35	0.71	12	12.54	161.00	4155.00	4095	20240131	-27.84	2440	20241204	21.11	4095	-27.84	20240131	2440	21.11	20241204	4095	-27.84	20240131	2440	21.11	20241204	2.48	N	119500	500	60 억		143940	N	N	0	N	00	N
125	20241209	130800	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	215	2	7.95	3954667345	1306548	382.19	2640	3225	2620	3515	1895	2705	3027.18	1.21	0	14568	2965	2835	2725	2595	2485	2900	2660	60	810	500	1890	5	1	11847232	346	18.14	0.70	12	11.03	161.00	4155.00	4095	20240131	-28.69	2440	20241204	19.67	4095	-28.69	20240131	2440	19.67	20241204	4095	-28.69	20240131	2440	19.67	20241204	2.48	N	119500	500	60 억		143940	N	N	0	N	00	N
126	20241209	120756	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	245	2	9.06	3544024145	1167685	341.57	2640	3225	2620	3515	1895	2705	3035.52	1.21	0	16934	2965	2835	2725	2595	2485	2900	2660	60	810	500	1890	5	1	11847232	349	18.32	0.71	12	9.86	161.00	4155.00	4095	20240131	-27.96	2440	20241204	20.90	4095	-27.96	20240131	2440	20.90	20241204	4095	-27.96	20240131	2440	20.90	20241204	2.48	N	119500	500	60 억		143940	N	N	0	N	00	N
127	20241209	110758	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	375	2	13.86	2737416895	905904	265.00	2640	3225	2620	3515	1895	2705	3022.28	1.21	0	-1699	2965	2835	2725	2595	2485	2900	2660	60	810	500	1890	5	1	11847232	365	19.13	0.74	12	7.65	161.00	4155.00	4095	20240131	-24.79	2440	20241204	26.23	4095	-24.79	20240131	2440	26.23	20241204	4095	-24.79	20240131	2440	26.23	20241204	2.48	N	119500	500	60 억		143940	N	N	0	N	00	N
128	20241209	100756	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	160	2	5.91	340901865	121984	35.68	2640	2905	2620	3515	1895	2705	2795.78	1.21	0	3640	2965	2835	2725	2595	2485	2900	2660	60	810	500	1890	5	1	11847232	339	17.80	0.69	12	1.03	161.00	4155.00	4095	20240131	-30.04	2440	20241204	17.42	4095	-30.04	20240131	2440	17.42	20241204	4095	-30.04	20240131	2440	17.42	20241204	2.48	N	119500	500	60 억		143940	N	N	0	N	00	N
129	20241209	090752	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-55	5	-2.03	54102920	20313	5.94	2640	2705	2620	3515	1895	2705	2660.10	1.21	0	3078	2965	2835	2725	2595	2485	2900	2660	60	810	500	1890	5	1	11847232	314	16.46	0.64	12	0.17	161.00	4155.00	4095	20240131	-35.29	2440	20241204	8.61	4095	-35.29	20240131	2440	8.61	20241204	4095	-35.29	20240131	2440	8.61	20241204	2.48	N	119500	500	60 억		143940	N	N	0	N	00	N
130	20241206	160749	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	50	2	1.88	931156555	338739	355.00	2655	2855	2615	3450	1860	2655	2748.89	1.24	0	-2648	2751	2702	2661	2612	2571	2682	2592	60	795	500	1850	5	1	11847232	320	16.80	0.65	12	2.86	161.00	4155.00	4095	20240131	-33.94	2440	20241204	10.86	4095	-33.94	20240131	2440	10.86	20241204	4095	-33.94	20240131	2440	10.86	20241204	2.53	N	119500	500	60 억		146329	N	N	0	N	00	N
131	20241206	150754	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	85	2	3.20	875928450	318441	333.73	2655	2855	2615	3450	1860	2655	2750.68	1.24	0	-3259	2751	2702	2661	2612	2571	2682	2592	60	795	500	1850	5	1	11847232	325	17.02	0.66	12	2.69	161.00	4155.00	4095	20240131	-33.09	2440	20241204	12.30	4095	-33.09	20240131	2440	12.30	20241204	4095	-33.09	20240131	2440	12.30	20241204	2.53	N	119500	500	60 억		146329	N	N	0	N	00	N
132	20241206	140752	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	70	2	2.64	759934015	275830	289.07	2655	2855	2615	3450	1860	2655	2755.08	1.24	0	-11932	2751	2702	2661	2612	2571	2682	2592	60	795	500	1850	5	1	11847232	323	16.93	0.66	12	2.33	161.00	4155.00	4095	20240131	-33.46	2440	20241204	11.68	4095	-33.46	20240131	2440	11.68	20241204	4095	-33.46	20240131	2440	11.68	20241204	2.53	N	119500	500	60 억		146329	N	N	0	N	00	N
133	20241206	130752	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	105	2	3.95	669982440	243140	254.81	2655	2855	2615	3450	1860	2655	2755.54	1.24	0	-19577	2751	2702	2661	2612	2571	2682	2592	60	795	500	1850	5	1	11847232	327	17.14	0.66	12	2.05	161.00	4155.00	4095	20240131	-32.60	2440	20241204	13.11	4095	-32.60	20240131	2440	13.11	20241204	4095	-32.60	20240131	2440	13.11	20241204	2.53	N	119500	500	60 억		146329	N	N	0	N	00	N
134	20241206	120748	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	145	2	5.46	620062065	225185	235.99	2655	2855	2615	3450	1860	2655	2753.57	1.24	0	-19242	2751	2702	2661	2612	2571	2682	2592	60	795	500	1850	5	1	11847232	332	17.39	0.67	12	1.90	161.00	4155.00	4095	20240131	-31.62	2440	20241204	14.75	4095	-31.62	20240131	2440	14.75	20241204	4095	-31.62	20240131	2440	14.75	20241204	2.53	N	119500	500	60 억		146329	N	N	0	N	00	N
135	20241206	110746	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	145	2	5.46	508151255	185574	194.48	2655	2850	2615	3450	1860	2655	2738.27	1.24	0	-16649	2751	2702	2661	2612	2571	2682	2592	60	795	500	1850	5	1	11847232	332	17.39	0.67	12	1.57	161.00	4155.00	4095	20240131	-31.62	2440	20241204	14.75	4095	-31.62	20240131	2440	14.75	20241204	4095	-31.62	20240131	2440	14.75	20241204	2.53	N	119500	500	60 억		146329	N	N	0	N	00	N
136	20241206	100745	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	120	2	4.52	225532625	83607	87.62	2655	2780	2615	3450	1860	2655	2697.53	1.24	0	-2412	2751	2702	2661	2612	2571	2682	2592	60	795	500	1850	5	1	11847232	329	17.24	0.67	12	0.71	161.00	4155.00	4095	20240131	-32.23	2440	20241204	13.73	4095	-32.23	20240131	2440	13.73	20241204	4095	-32.23	20240131	2440	13.73	20241204	2.53	N	119500	500	60 억		146329	N	N	0	N	00	N
137	20241206	090752	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	10	2	0.38	30139180	11498	12.05	2655	2670	2615	3450	1860	2655	2621.25	1.24	0	1031	2751	2702	2661	2612	2571	2682	2592	60	795	500	1850	5	1	11847232	316	16.55	0.64	12	0.10	161.00	4155.00	4095	20240131	-34.92	2440	20241204	9.22	4095	-34.92	20240131	2440	9.22	20241204	4095	-34.92	20240131	2440	9.22	20241204	2.53	N	119500	500	60 억		146329	N	N	0	N	00	N
138	20241205	160737	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	-95	5	-3.45	252869435	95413	9.15	2705	2710	2620	3575	1925	2750	2650.26	1.24	0	7884	3210	2980	2710	2480	2210	3095	2595	60	825	500	1920	5	1	11847232	315	16.49	0.64	12	0.81	161.00	4155.00	4095	20240131	-35.16	2440	20241204	8.81	4095	-35.16	20240131	2440	8.81	20241204	4095	-35.16	20240131	2440	8.81	20241204	2.60	N	119500	500	60 억		146573	N	N	0	N	00	N
139	20241205	150743	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	-120	5	-4.36	237142290	89446	8.58	2705	2710	2620	3575	1925	2750	2651.23	1.24	0	8392	3210	2980	2710	2480	2210	3095	2595	60	825	500	1920	5	1	11847232	312	16.34	0.63	12	0.75	161.00	4155.00	4095	20240131	-35.78	2440	20241204	7.79	4095	-35.78	20240131	2440	7.79	20241204	4095	-35.78	20240131	2440	7.79	20241204	2.60	N	119500	500	60 억		146573	N	N	0	N	00	N
140	20241205	140729	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	-95	5	-3.45	213656605	80590	7.73	2705	2710	2620	3575	1925	2750	2651.16	1.24	0	7886	3210	2980	2710	2480	2210	3095	2595	60	825	500	1920	5	1	11847232	315	16.49	0.64	12	0.68	161.00	4155.00	4095	20240131	-35.16	2440	20241204	8.81	4095	-35.16	20240131	2440	8.81	20241204	4095	-35.16	20240131	2440	8.81	20241204	2.60	N	119500	500	60 억		146573	N	N	0	N	00	N
141	20241205	130738	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	-115	5	-4.18	198518240	74872	7.18	2705	2710	2620	3575	1925	2750	2651.43	1.24	0	7158	3210	2980	2710	2480	2210	3095	2595	60	825	500	1920	5	1	11847232	312	16.37	0.63	12	0.63	161.00	4155.00	4095	20240131	-35.65	2440	20241204	7.99	4095	-35.65	20240131	2440	7.99	20241204	4095	-35.65	20240131	2440	7.99	20241204	2.60	N	119500	500	60 억		146573	N	N	0	N	00	N
142	20241205	120739	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	-90	5	-3.27	188979695	71273	6.84	2705	2710	2620	3575	1925	2750	2651.49	1.24	0	6118	3210	2980	2710	2480	2210	3095	2595	60	825	500	1920	5	1	11847232	315	16.52	0.64	12	0.60	161.00	4155.00	4095	20240131	-35.04	2440	20241204	9.02	4095	-35.04	20240131	2440	9.02	20241204	4095	-35.04	20240131	2440	9.02	20241204	2.60	N	119500	500	60 억		146573	N	N	0	N	00	N
143	20241205	110737	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	-125	5	-4.55	180882245	68221	6.55	2705	2710	2620	3575	1925	2750	2651.42	1.24	0	5265	3210	2980	2710	2480	2210	3095	2595	60	825	500	1920	5	1	11847232	311	16.30	0.63	12	0.58	161.00	4155.00	4095	20240131	-35.90	2440	20241204	7.58	4095	-35.90	20240131	2440	7.58	20241204	4095	-35.90	20240131	2440	7.58	20241204	2.60	N	119500	500	60 억		146573	N	N	0	N	00	N
144	20241205	100734	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-80	5	-2.91	147989500	55747	5.35	2705	2710	2620	3575	1925	2750	2654.66	1.24	0	3033	3210	2980	2710	2480	2210	3095	2595	60	825	500	1920	5	1	11847232	316	16.58	0.64	12	0.47	161.00	4155.00	4095	20240131	-34.80	2440	20241204	9.43	4095	-34.80	20240131	2440	9.43	20241204	4095	-34.80	20240131	2440	9.43	20241204	2.60	N	119500	500	60 억		146573	N	N	0	N	00	N
145	20241205	090740	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-100	5	-3.64	54841345	20540	1.97	2705	2710	2620	3575	1925	2750	2669.98	1.24	0	2379	3210	2980	2710	2480	2210	3095	2595	60	825	500	1920	5	1	11847232	314	16.46	0.64	12	0.17	161.00	4155.00	4095	20240131	-35.29	2440	20241204	8.61	4095	-35.29	20240131	2440	8.61	20241204	4095	-35.29	20240131	2440	8.61	20241204	2.60	N	119500	500	60 억		146573	N	N	0	N	00	N
146	20241204	160725	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2750	240	2	9.56	2830183540	1036318	1957.87	2460	2940	2440	3260	1760	2510	2730.96	1.20	0	11998	2573	2541	2518	2486	2463	2537	2482	60	750	500	1750	5	1	11847232	326	17.08	0.66	12	8.75	161.00	4155.00	4095	20240131	-32.84	2440	20241204	12.70	4095	-32.84	20240131	2440	12.70	20241204	4095	-32.84	20240131	2440	12.70	20241204	2.60	N	119500	500	60 억		142310	N	N	0	N	00	N
147	20241204	150726	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2680	170	2	6.77	2768077965	1013343	1914.46	2460	2940	2440	3260	1760	2510	2731.63	1.20	0	8395	2573	2541	2518	2486	2463	2537	2482	60	750	500	1750	5	1	11847232	318	16.65	0.65	12	8.55	161.00	4155.00	4095	20240131	-34.55	2440	20241204	9.84	4095	-34.55	20240131	2440	9.84	20241204	4095	-34.55	20240131	2440	9.84	20241204	2.60	N	119500	500	60 억		142310	N	N	0	N	00	N
148	20241204	140725	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2705	195	2	7.77	2626184325	960394	1814.43	2460	2940	2440	3260	1760	2510	2734.49	1.20	0	-6886	2573	2541	2518	2486	2463	2537	2482	60	750	500	1750	5	1	11847232	320	16.80	0.65	12	8.11	161.00	4155.00	4095	20240131	-33.94	2440	20241204	10.86	4095	-33.94	20240131	2440	10.86	20241204	4095	-33.94	20240131	2440	10.86	20241204	2.60	N	119500	500	60 억		142310	N	N	0	N	00	N
149	20241204	130724	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2645	135	2	5.38	2157602385	789330	1491.24	2460	2940	2440	3260	1760	2510	2733.46	1.20	0	-6018	2573	2541	2518	2486	2463	2537	2482	60	750	500	1750	5	1	11847232	313	16.43	0.64	12	6.66	161.00	4155.00	4095	20240131	-35.41	2440	20241204	8.40	4095	-35.41	20240131	2440	8.40	20241204	4095	-35.41	20240131	2440	8.40	20241204	2.60	N	119500	500	60 억		142310	N	N	0	N	00	N
150	20241204	120721	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2590	80	2	3.19	203445805	80577	152.23	2460	2615	2440	3260	1760	2510	2524.86	1.20	0	6165	2573	2541	2518	2486	2463	2537	2482	60	750	500	1750	5	1	11847232	307	16.09	0.62	12	0.68	161.00	4155.00	4095	20240131	-36.75	2440	20241204	6.15	4095	-36.75	20240131	2440	6.15	20241204	4095	-36.75	20240131	2440	6.15	20241204	2.60	N	119500	500	60 억		142310	N	N	0	N	00	N
151	20241204	110711	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2520	10	2	0.40	117661425	47119	89.02	2460	2530	2440	3260	1760	2510	2497.11	1.20	0	-2685	2573	2541	2518	2486	2463	2537	2482	60	750	500	1750	5	1	11847232	299	15.65	0.61	12	0.40	161.00	4155.00	4095	20240131	-38.46	2440	20241204	3.28	4095	-38.46	20240131	2440	3.28	20241204	4095	-38.46	20240131	2440	3.28	20241204	2.60	N	119500	500	60 억		142310	N	N	0	N	00	N
152	20241204	100715	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2490	-20	5	-0.80	79778460	31967	60.39	2460	2530	2440	3260	1760	2510	2495.65	1.20	0	-2815	2573	2541	2518	2486	2463	2537	2482	60	750	500	1750	5	1	11847232	295	15.47	0.60	12	0.27	161.00	4155.00	4095	20240131	-39.19	2440	20241204	2.05	4095	-39.19	20240131	2440	2.05	20241204	4095	-39.19	20240131	2440	2.05	20241204	2.60	N	119500	500	60 억		142310	N	N	0	N	00	N
153	20241204	090727	57	100.00	KOSDAQ		금속	N	N	N	N		N	2500	-10	5	-0.40	12364135	5017	9.48	2460	2500	2460	3260	1760	2510	2464.44	1.20	0	-725	2573	2541	2518	2486	2463	2537	2482	60	750	500	1750	5	1	11847232	296	15.53	0.60	12	0.04	161.00	4155.00	4095	20240131	-38.95	2455	20241202	1.83	4095	-38.95	20240131	2455	1.83	20241202	4095	-38.95	20240131	2455	1.83	20241202	2.60	N	119500	500	60 억		142310	N	N	0	N	00	N
154	20241203	160758	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	0	3	0.00	133657640	52893	28.29	2510	2550	2495	3260	1760	2510	2526.98	1.20	0	-324	2686	2597	2526	2437	2366	2562	2402	60	750	500	1750	5	1	11847232	297	15.59	0.60	12	0.45	161.00	4155.00	4095	20240131	-38.71	2455	20241202	2.24	4095	-38.71	20240131	2455	2.24	20241202	4095	-38.71	20240131	2455	2.24	20241202	2.56	N	119500	500	60 억		142360	N	N	0	N	00	N
155	20241203	150823	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	5	2	0.20	122000650	48242	25.80	2510	2550	2495	3260	1760	2510	2528.93	1.20	0	-209	2686	2597	2526	2437	2366	2562	2402	60	750	500	1750	5	1	11847232	298	15.62	0.61	12	0.41	161.00	4155.00	4095	20240131	-38.58	2455	20241202	2.44	4095	-38.58	20240131	2455	2.44	20241202	4095	-38.58	20240131	2455	2.44	20241202	2.56	N	119500	500	60 억		142360	N	N	0	N	00	N
156	20241203	140812	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	5	2	0.20	107147355	42316	22.63	2510	2550	2510	3260	1760	2510	2532.08	1.20	0	-2231	2686	2597	2526	2437	2366	2562	2402	60	750	500	1750	5	1	11847232	298	15.62	0.61	12	0.36	161.00	4155.00	4095	20240131	-38.58	2455	20241202	2.44	4095	-38.58	20240131	2455	2.44	20241202	4095	-38.58	20240131	2455	2.44	20241202	2.56	N	119500	500	60 억		142360	N	N	0	N	00	N
157	20241203	130815	57	100.00	KOSDAQ		금속	N	N	N	N		N	2525	15	2	0.60	102354950	40412	21.61	2510	2550	2510	3260	1760	2510	2532.79	1.20	0	-2620	2686	2597	2526	2437	2366	2562	2402	60	750	500	1750	5	1	11847232	299	15.68	0.61	12	0.34	161.00	4155.00	4095	20240131	-38.34	2455	20241202	2.85	4095	-38.34	20240131	2455	2.85	20241202	4095	-38.34	20240131	2455	2.85	20241202	2.56	N	119500	500	60 억		142360	N	N	0	N	00	N
158	20241203	120822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2530	20	2	0.80	93033260	36725	19.64	2510	2550	2510	3260	1760	2510	2533.24	1.20	0	-2741	2686	2597	2526	2437	2366	2562	2402	60	750	500	1750	5	1	11847232	300	15.71	0.61	12	0.31	161.00	4155.00	4095	20240131	-38.22	2455	20241202	3.05	4095	-38.22	20240131	2455	3.05	20241202	4095	-38.22	20240131	2455	3.05	20241202	2.56	N	119500	500	60 억		142360	N	N	0	N	00	N
159	20241203	110805	57	100.00	KOSDAQ		금속	N	N	N	N		N	2540	30	2	1.20	68461680	26950	14.41	2510	2550	2510	3260	1760	2510	2540.32	1.20	0	-3333	2686	2597	2526	2437	2366	2562	2402	60	750	500	1750	5	1	11847232	301	15.78	0.61	12	0.23	161.00	4155.00	4095	20240131	-37.97	2455	20241202	3.46	4095	-37.97	20240131	2455	3.46	20241202	4095	-37.97	20240131	2455	3.46	20241202	2.56	N	119500	500	60 억		142360	N	N	0	N	00	N
160	20241203	100752	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	25	2	1.00	51282610	20184	10.80	2510	2550	2510	3260	1760	2510	2540.76	1.20	0	-3052	2686	2597	2526	2437	2366	2562	2402	60	750	500	1750	5	1	11847232	300	15.75	0.61	12	0.17	161.00	4155.00	4095	20240131	-38.10	2455	20241202	3.26	4095	-38.10	20240131	2455	3.26	20241202	4095	-38.10	20240131	2455	3.26	20241202	2.56	N	119500	500	60 억		142360	N	N	0	N	00	N
161	20241203	090745	57	100.00	KOSDAQ		금속	N	N	N	N		N	2520	10	2	0.40	533380	212	0.11	2510	2520	2510	3260	1760	2510	2515.94	1.20	0	-26	2686	2597	2526	2437	2366	2562	2402	60	750	500	1750	5	1	11847232	299	15.65	0.61	12	0.00	161.00	4155.00	4095	20240131	-38.46	2455	20241202	2.65	4095	-38.46	20240131	2455	2.65	20241202	4095	-38.46	20240131	2455	2.65	20241202	2.56	N	119500	500	60 억		142360	N	N	0	N	00	N
162	20241202	160733	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2510	-105	5	-4.02	469070400	186801	425.96	2615	2615	2455	3395	1835	2615	2511.07	1.23	0	-3212	2698	2656	2633	2591	2568	2645	2580	60	780	500	1830	5	1	11847232	297	15.59	0.60	12	1.58	161.00	4155.00	4095	20240131	-38.71	2455	20241202	2.24	4095	-38.71	20240131	2455	2.24	20241202	4095	-38.71	20240131	2455	2.24	20241202	2.56	N	119500	500	60 억		145805	N	N	0	N	00	N
163	20241202	150835	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2490	-125	5	-4.78	447100310	178087	406.09	2615	2615	2455	3395	1835	2615	2510.57	1.23	0	-3090	2698	2656	2633	2591	2568	2645	2580	60	780	500	1830	5	1	11847232	295	15.47	0.60	12	1.50	161.00	4155.00	4095	20240131	-39.19	2455	20241202	1.43	4095	-39.19	20240131	2455	1.43	20241202	4095	-39.19	20240131	2455	1.43	20241202	2.56	N	119500	500	60 억		145805	N	N	0	N	00	N
164	20241202	140754	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2525	-90	5	-3.44	375252350	149610	341.15	2615	2615	2455	3395	1835	2615	2508.20	1.23	0	-2925	2698	2656	2633	2591	2568	2645	2580	60	780	500	1830	5	1	11847232	299	15.68	0.61	12	1.26	161.00	4155.00	4095	20240131	-38.34	2455	20241202	2.85	4095	-38.34	20240131	2455	2.85	20241202	4095	-38.34	20240131	2455	2.85	20241202	2.56	N	119500	500	60 억		145805	N	N	0	N	00	N
165	20241202	130749	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2470	-145	5	-5.54	357579260	142512	324.97	2615	2615	2455	3395	1835	2615	2509.12	1.23	0	-2595	2698	2656	2633	2591	2568	2645	2580	60	780	500	1830	5	1	11847232	293	15.34	0.59	12	1.20	161.00	4155.00	4095	20240131	-39.68	2455	20241202	0.61	4095	-39.68	20240131	2455	0.61	20241202	4095	-39.68	20240131	2455	0.61	20241202	2.56	N	119500	500	60 억		145805	N	N	0	N	00	N
166	20241202	120805	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2500	-115	5	-4.40	325835260	129677	295.70	2615	2615	2460	3395	1835	2615	2512.67	1.23	0	-2523	2698	2656	2633	2591	2568	2645	2580	60	780	500	1830	5	1	11847232	296	15.53	0.60	12	1.09	161.00	4155.00	4095	20240131	-38.95	2460	20241202	1.63	4095	-38.95	20240131	2460	1.63	20241202	4095	-38.95	20240131	2460	1.63	20241202	2.56	N	119500	500	60 억		145805	N	N	0	N	00	N
167	20241202	110722	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2500	-115	5	-4.40	310485215	123537	281.70	2615	2615	2460	3395	1835	2615	2513.30	1.23	0	-2528	2698	2656	2633	2591	2568	2645	2580	60	780	500	1830	5	1	11847232	296	15.53	0.60	12	1.04	161.00	4155.00	4095	20240131	-38.95	2460	20241202	1.63	4095	-38.95	20240131	2460	1.63	20241202	4095	-38.95	20240131	2460	1.63	20241202	2.56	N	119500	500	60 억		145805	N	N	0	N	00	N
168	20241202	100727	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2480	-135	5	-5.16	273103650	108447	247.29	2615	2615	2475	3395	1835	2615	2518.31	1.23	0	-2615	2698	2656	2633	2591	2568	2645	2580	60	780	500	1830	5	1	11847232	294	15.40	0.60	12	0.92	161.00	4155.00	4095	20240131	-39.44	2475	20241202	0.20	4095	-39.44	20240131	2475	0.20	20241202	4095	-39.44	20240131	2475	0.20	20241202	2.56	N	119500	500	60 억		145805	N	N	0	N	00	N
169	20241202	090724	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	-60	5	-2.29	40768030	15773	35.97	2615	2615	2555	3395	1835	2615	2584.67	1.23	0	3096	2698	2656	2633	2591	2568	2645	2580	60	780	500	1830	5	1	11847232	303	15.87	0.61	12	0.13	161.00	4155.00	4095	20240131	-37.61	2550	20240805	0.20	4095	-37.61	20240131	2550	0.20	20240805	4095	-37.61	20240131	2550	0.20	20240805	2.56	N	119500	500	60 억		145805	N	N	0	N	00	N