KissMeData/240600/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	161125	57	100.00	KOSDAQ		금속	N	N	N	N		N	12490	260	2	2.13	498358790	40436	70.47	12230	12560	12180	15890	8570	12230	12322.18	0.52	16173	16173	13170	12700	12400	11930	11630	12550	11780	35	3660	500	8560	10	1	6928151	865	55.27	3.59	12	0.58	226.00	3483.00	25450	20231102	-50.92	12100	20231227	3.22	25450	-50.92	20231102	12100	3.22	20231227	25450	-50.92	20231102	12100	3.22	20231227	0.05	N	240600	500	34 억		36330	N	N	0	N	00	N
3	20231229	151110	57	100.00	KOSDAQ		금속	N	N	N	N		N	12490	260	2	2.13	498358790	40436	70.47	12230	12560	12180	15890	8570	12230	12322.18	0.52	16173	16173	13170	12700	12400	11930	11630	12550	11780	35	3660	500	8560	10	1	6928151	865	55.27	3.59	12	0.58	226.00	3483.00	25450	20231102	-50.92	12100	20231227	3.22	25450	-50.92	20231102	12100	3.22	20231227	25450	-50.92	20231102	12100	3.22	20231227	0.05	N	240600	500	34 억		36330	N	N	0	N	00	N
4	20231229	141109	57	100.00	KOSDAQ		금속	N	N	N	N		N	12490	260	2	2.13	498358790	40436	70.47	12230	12560	12180	15890	8570	12230	12322.18	0.52	16173	16173	13170	12700	12400	11930	11630	12550	11780	35	3660	500	8560	10	1	6928151	865	55.27	3.59	12	0.58	226.00	3483.00	25450	20231102	-50.92	12100	20231227	3.22	25450	-50.92	20231102	12100	3.22	20231227	25450	-50.92	20231102	12100	3.22	20231227	0.05	N	240600	500	34 억		36330	N	N	0	N	00	N
5	20231229	131111	57	100.00	KOSDAQ		금속	N	N	N	N		N	12490	260	2	2.13	498358790	40436	70.47	12230	12560	12180	15890	8570	12230	12322.18	0.52	16173	16173	13170	12700	12400	11930	11630	12550	11780	35	3660	500	8560	10	1	6928151	865	55.27	3.59	12	0.58	226.00	3483.00	25450	20231102	-50.92	12100	20231227	3.22	25450	-50.92	20231102	12100	3.22	20231227	25450	-50.92	20231102	12100	3.22	20231227	0.05	N	240600	500	34 억		36330	N	N	0	N	00	N
6	20231229	121113	57	100.00	KOSDAQ		금속	N	N	N	N		N	12490	260	2	2.13	498358790	40436	70.47	12230	12560	12180	15890	8570	12230	12322.18	0.52	16173	16173	13170	12700	12400	11930	11630	12550	11780	35	3660	500	8560	10	1	6928151	865	55.27	3.59	12	0.58	226.00	3483.00	25450	20231102	-50.92	12100	20231227	3.22	25450	-50.92	20231102	12100	3.22	20231227	25450	-50.92	20231102	12100	3.22	20231227	0.05	N	240600	500	34 억		36330	N	N	0	N	00	N
7	20231229	111023	57	100.00	KOSDAQ		금속	N	N	N	N		N	12490	260	2	2.13	498358790	40436	70.47	12230	12560	12180	15890	8570	12230	12322.18	0.52	16173	16173	13170	12700	12400	11930	11630	12550	11780	35	3660	500	8560	10	1	6928151	865	55.27	3.59	12	0.58	226.00	3483.00	25450	20231102	-50.92	12100	20231227	3.22	25450	-50.92	20231102	12100	3.22	20231227	25450	-50.92	20231102	12100	3.22	20231227	0.05	N	240600	500	34 억		36330	N	N	0	N	00	N
8	20231229	101035	57	100.00	KOSDAQ		금속	N	N	N	N		N	12490	260	2	2.13	498358790	40436	70.47	12230	12560	12180	15890	8570	12230	12322.18	0.52	16173	16173	13170	12700	12400	11930	11630	12550	11780	35	3660	500	8560	10	1	6928151	865	55.27	3.59	12	0.58	226.00	3483.00	25450	20231102	-50.92	12100	20231227	3.22	25450	-50.92	20231102	12100	3.22	20231227	25450	-50.92	20231102	12100	3.22	20231227	0.05	N	240600	500	34 억		36330	N	N	0	N	00	N
9	20231229	091033	57	100.00	KOSDAQ		금속	N	N	N	N		N	12490	260	2	2.13	498358790	40436	70.47	12230	12560	12180	15890	8570	12230	12322.18	0.52	16173	16173	13170	12700	12400	11930	11630	12550	11780	35	3660	500	8560	10	1	6928151	865	55.27	3.59	12	0.58	226.00	3483.00	25450	20231102	-50.92	12100	20231227	3.22	25450	-50.92	20231102	12100	3.22	20231227	25450	-50.92	20231102	12100	3.22	20231227	0.05	N	240600	500	34 억		36330	N	N	0	N	00	N
10	20231228	161022	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	12490	260	2	2.13	492768700	39990	69.69	12230	12560	12180	15890	8570	12230	12322.18	0.29	0	16173	13170	12700	12400	11930	11630	12550	11780	35	3660	500	8560	10	1	6928151	865	55.27	3.59	12	0.58	226.00	3483.00	25450	20231102	-50.92	12100	20231227	3.22	25450	-50.92	20231102	12100	3.22	20231227	25450	-50.92	20231102	12100	3.22	20231227	0.05	N	240600	500	34 억		20157	N	N	0	N	00	N
11	20231228	151031	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	12460	230	2	1.88	449193240	36504	63.62	12230	12460	12180	15890	8570	12230	12305.32	0.29	0	15059	13170	12700	12400	11930	11630	12550	11780	35	3660	500	8560	10	1	6928151	863	55.13	3.58	12	0.53	226.00	3483.00	25450	20231102	-51.04	12100	20231227	2.98	25450	-51.04	20231102	12100	2.98	20231227	25450	-51.04	20231102	12100	2.98	20231227	0.05	N	240600	500	34 억		20157	N	N	0	N	00	N
12	20231228	141021	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	12250	20	2	0.16	346146970	28172	49.10	12230	12360	12180	15890	8570	12230	12286.92	0.29	0	9255	13170	12700	12400	11930	11630	12550	11780	35	3660	500	8560	10	1	6928151	849	54.20	3.52	12	0.41	226.00	3483.00	25450	20231102	-51.87	12100	20231227	1.24	25450	-51.87	20231102	12100	1.24	20231227	25450	-51.87	20231102	12100	1.24	20231227	0.05	N	240600	500	34 억		20157	N	N	0	N	00	N
13	20231228	131022	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	12300	70	2	0.57	306514270	24944	43.47	12230	12360	12180	15890	8570	12230	12288.10	0.29	0	7844	13170	12700	12400	11930	11630	12550	11780	35	3660	500	8560	10	1	6928151	852	54.42	3.53	12	0.36	226.00	3483.00	25450	20231102	-51.67	12100	20231227	1.65	25450	-51.67	20231102	12100	1.65	20231227	25450	-51.67	20231102	12100	1.65	20231227	0.05	N	240600	500	34 억		20157	N	N	0	N	00	N
14	20231228	121025	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	12300	70	2	0.57	190831950	15535	27.07	12230	12360	12180	15890	8570	12230	12284.00	0.29	0	3921	13170	12700	12400	11930	11630	12550	11780	35	3660	500	8560	10	1	6928151	852	54.42	3.53	12	0.22	226.00	3483.00	25450	20231102	-51.67	12100	20231227	1.65	25450	-51.67	20231102	12100	1.65	20231227	25450	-51.67	20231102	12100	1.65	20231227	0.05	N	240600	500	34 억		20157	N	N	0	N	00	N
15	20231228	111027	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	12350	120	2	0.98	116873480	9527	16.60	12230	12360	12180	15890	8570	12230	12267.61	0.29	0	3034	13170	12700	12400	11930	11630	12550	11780	35	3660	500	8560	10	1	6928151	856	54.65	3.55	12	0.14	226.00	3483.00	25450	20231102	-51.47	12100	20231227	2.07	25450	-51.47	20231102	12100	2.07	20231227	25450	-51.47	20231102	12100	2.07	20231227	0.05	N	240600	500	34 억		20157	N	N	0	N	00	N
16	20231228	101023	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	12260	30	2	0.25	66041200	5390	9.39	12230	12340	12180	15890	8570	12230	12252.54	0.29	0	483	13170	12700	12400	11930	11630	12550	11780	35	3660	500	8560	10	1	6928151	849	54.25	3.52	12	0.08	226.00	3483.00	25450	20231102	-51.83	12100	20231227	1.32	25450	-51.83	20231102	12100	1.32	20231227	25450	-51.83	20231102	12100	1.32	20231227	0.05	N	240600	500	34 억		20157	N	N	0	N	00	N
17	20231228	091027	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	12280	50	2	0.41	22121680	1807	3.15	12230	12290	12180	15890	8570	12230	12242.21	0.29	0	213	13170	12700	12400	11930	11630	12550	11780	35	3660	500	8560	10	1	6928151	851	54.34	3.53	12	0.03	226.00	3483.00	25450	20231102	-51.75	12100	20231227	1.49	25450	-51.75	20231102	12100	1.49	20231227	25450	-51.75	20231102	12100	1.49	20231227	0.05	N	240600	500	34 억		20157	N	N	0	N	00	N
18	20231227	161012	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12230	-350	5	-2.78	691275470	56087	177.91	12640	12870	12100	16350	8810	12580	12325.19	0.41	0	-9269	12840	12710	12610	12480	12380	12660	12430	35	3770	500	8800	10	1	6928151	847	54.12	3.51	12	0.81	226.00	3483.00	25450	20231102	-51.94	12100	20231227	1.07	25450	-51.94	20231102	12100	1.07	20231227	25450	-51.94	20231102	12100	1.07	20231227	0.03	N	240600	500	34 억		28426	N	N	0	N	00	N
19	20231227	151027	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12240	-340	5	-2.70	670519880	54389	172.53	12640	12870	12100	16350	8810	12580	12328.23	0.41	0	-8721	12840	12710	12610	12480	12380	12660	12430	35	3770	500	8800	10	1	6928151	848	54.16	3.51	12	0.79	226.00	3483.00	25450	20231102	-51.91	12100	20231227	1.16	25450	-51.91	20231102	12100	1.16	20231227	25450	-51.91	20231102	12100	1.16	20231227	0.03	N	240600	500	34 억		28426	N	N	0	N	00	N
20	20231227	141022	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12210	-370	5	-2.94	640014620	51898	164.62	12640	12870	12100	16350	8810	12580	12332.16	0.41	0	-8084	12840	12710	12610	12480	12380	12660	12430	35	3770	500	8800	10	1	6928151	846	54.03	3.51	12	0.75	226.00	3483.00	25450	20231102	-52.02	12100	20231227	0.91	25450	-52.02	20231102	12100	0.91	20231227	25450	-52.02	20231102	12100	0.91	20231227	0.03	N	240600	500	34 억		28426	N	N	0	N	00	N
21	20231227	131014	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12350	-230	5	-1.83	561308440	45466	144.22	12640	12870	12100	16350	8810	12580	12345.67	0.41	0	-8122	12840	12710	12610	12480	12380	12660	12430	35	3770	500	8800	10	1	6928151	856	54.65	3.55	12	0.66	226.00	3483.00	25450	20231102	-51.47	12100	20231227	2.07	25450	-51.47	20231102	12100	2.07	20231227	25450	-51.47	20231102	12100	2.07	20231227	0.03	N	240600	500	34 억		28426	N	N	0	N	00	N
22	20231227	121015	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12250	-330	5	-2.62	514805220	41682	132.22	12640	12870	12100	16350	8810	12580	12350.78	0.41	0	-6866	12840	12710	12610	12480	12380	12660	12430	35	3770	500	8800	10	1	6928151	849	54.20	3.52	12	0.60	226.00	3483.00	25450	20231102	-51.87	12100	20231227	1.24	25450	-51.87	20231102	12100	1.24	20231227	25450	-51.87	20231102	12100	1.24	20231227	0.03	N	240600	500	34 억		28426	N	N	0	N	00	N
23	20231227	111024	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12300	-280	5	-2.23	387719760	31299	99.28	12640	12870	12100	16350	8810	12580	12387.61	0.41	0	-3203	12840	12710	12610	12480	12380	12660	12430	35	3770	500	8800	10	1	6928151	852	54.42	3.53	12	0.45	226.00	3483.00	25450	20231102	-51.67	12100	20231227	1.65	25450	-51.67	20231102	12100	1.65	20231227	25450	-51.67	20231102	12100	1.65	20231227	0.03	N	240600	500	34 억		28426	N	N	0	N	00	N
24	20231227	101022	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12300	-280	5	-2.23	284666790	22855	72.50	12640	12870	12100	16350	8810	12580	12455.34	0.41	0	-3642	12840	12710	12610	12480	12380	12660	12430	35	3770	500	8800	10	1	6928151	852	54.42	3.53	12	0.33	226.00	3483.00	25450	20231102	-51.67	12100	20231227	1.65	25450	-51.67	20231102	12100	1.65	20231227	25450	-51.67	20231102	12100	1.65	20231227	0.03	N	240600	500	34 억		28426	N	N	0	N	00	N
25	20231227	091025	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	12670	90	2	0.72	15434800	1211	3.84	12640	12870	12610	16350	8810	12580	12745.50	0.41	0	-6	12840	12710	12610	12480	12380	12660	12430	35	3770	500	8800	10	1	6928151	878	56.06	3.64	12	0.02	226.00	3483.00	25450	20231102	-50.22	12510	20231226	1.28	25450	-50.22	20231102	12510	1.28	20231226	25450	-50.22	20231102	12510	1.28	20231226	0.03	N	240600	500	34 억		28426	N	N	0	N	00	N
26	20231226	161023	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12580	-100	5	-0.79	382099400	30362	81.10	12680	12740	12510	16480	8880	12680	12584.48	0.42	0	-930	12886	12782	12676	12572	12466	12835	12625	35	3800	500	8870	10	1	6928151	872	55.66	3.61	12	0.44	226.00	3483.00	25450	20231102	-50.57	12510	20231226	0.56	25450	-50.57	20231102	12510	0.56	20231226	25450	-50.57	20231102	12510	0.56	20231226	0.02	N	240600	500	34 억		29356	N	N	0	N	00	N
27	20231226	151022	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12600	-80	5	-0.63	340343060	27043	72.23	12680	12740	12510	16480	8880	12680	12584.90	0.42	0	-1003	12886	12782	12676	12572	12466	12835	12625	35	3800	500	8870	10	1	6928151	873	55.75	3.62	12	0.39	226.00	3483.00	25450	20231102	-50.49	12510	20231226	0.72	25450	-50.49	20231102	12510	0.72	20231226	25450	-50.49	20231102	12510	0.72	20231226	0.02	N	240600	500	34 억		29356	N	N	0	N	00	N
28	20231226	141026	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12580	-100	5	-0.79	293975850	23364	62.41	12680	12740	12510	16480	8880	12680	12582.00	0.42	0	-1003	12886	12782	12676	12572	12466	12835	12625	35	3800	500	8870	10	1	6928151	872	55.66	3.61	12	0.34	226.00	3483.00	25450	20231102	-50.57	12510	20231226	0.56	25450	-50.57	20231102	12510	0.56	20231226	25450	-50.57	20231102	12510	0.56	20231226	0.02	N	240600	500	34 억		29356	N	N	0	N	00	N
29	20231226	131023	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12590	-90	5	-0.71	249566120	19834	52.98	12680	12740	12510	16480	8880	12680	12582.24	0.42	0	-1699	12886	12782	12676	12572	12466	12835	12625	35	3800	500	8870	10	1	6928151	872	55.71	3.61	12	0.29	226.00	3483.00	25450	20231102	-50.53	12510	20231226	0.64	25450	-50.53	20231102	12510	0.64	20231226	25450	-50.53	20231102	12510	0.64	20231226	0.02	N	240600	500	34 억		29356	N	N	0	N	00	N
30	20231226	121022	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12590	-90	5	-0.71	210296310	16714	44.64	12680	12740	12510	16480	8880	12680	12581.44	0.42	0	-1710	12886	12782	12676	12572	12466	12835	12625	35	3800	500	8870	10	1	6928151	872	55.71	3.61	12	0.24	226.00	3483.00	25450	20231102	-50.53	12510	20231226	0.64	25450	-50.53	20231102	12510	0.64	20231226	25450	-50.53	20231102	12510	0.64	20231226	0.02	N	240600	500	34 억		29356	N	N	0	N	00	N
31	20231226	111027	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12570	-110	5	-0.87	175590630	13954	37.27	12680	12740	12510	16480	8880	12680	12582.82	0.42	0	-2053	12886	12782	12676	12572	12466	12835	12625	35	3800	500	8870	10	1	6928151	871	55.62	3.61	12	0.20	226.00	3483.00	25450	20231102	-50.61	12510	20231226	0.48	25450	-50.61	20231102	12510	0.48	20231226	25450	-50.61	20231102	12510	0.48	20231226	0.02	N	240600	500	34 억		29356	N	N	0	N	00	N
32	20231226	101021	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12580	-100	5	-0.79	135398230	10756	28.73	12680	12740	12510	16480	8880	12680	12587.28	0.42	0	-2053	12886	12782	12676	12572	12466	12835	12625	35	3800	500	8870	10	1	6928151	872	55.66	3.61	12	0.16	226.00	3483.00	25450	20231102	-50.57	12510	20231226	0.56	25450	-50.57	20231102	12510	0.56	20231226	25450	-50.57	20231102	12510	0.56	20231226	0.02	N	240600	500	34 억		29356	N	N	0	N	00	N
33	20231226	091024	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12630	-50	5	-0.39	27204460	2151	5.75	12680	12740	12510	16480	8880	12680	12645.73	0.42	0	-250	12886	12782	12676	12572	12466	12835	12625	35	3800	500	8870	10	1	6928151	875	55.88	3.63	12	0.03	226.00	3483.00	25450	20231102	-50.37	12510	20231226	0.96	25450	-50.37	20231102	12510	0.96	20231226	25450	-50.37	20231102	12510	0.96	20231226	0.02	N	240600	500	34 억		29356	N	N	0	N	00	N
34	20231222	161007	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12680	20	2	0.16	471064210	37180	53.87	12660	12780	12570	16450	8870	12660	12669.82	0.35	0	4899	13360	13010	12820	12470	12280	12915	12375	35	3790	500	8860	10	1	6928151	878	56.11	3.64	12	0.54	226.00	3483.00	25450	20231102	-50.18	12570	20231222	0.88	25450	-50.18	20231102	12570	0.88	20231222	25450	-50.18	20231102	12570	0.88	20231222	0.04	N	240600	500	34 억		24457	N	N	0	N	00	N
35	20231222	151005	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12680	20	2	0.16	459694880	36284	52.57	12660	12780	12570	16450	8870	12660	12669.36	0.35	0	4891	13360	13010	12820	12470	12280	12915	12375	35	3790	500	8860	10	1	6928151	878	56.11	3.64	12	0.52	226.00	3483.00	25450	20231102	-50.18	12570	20231222	0.88	25450	-50.18	20231102	12570	0.88	20231222	25450	-50.18	20231102	12570	0.88	20231222	0.04	N	240600	500	34 억		24457	N	N	0	N	00	N
36	20231222	141002	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12720	60	2	0.47	377695860	29828	43.22	12660	12780	12570	16450	8870	12660	12662.46	0.35	0	4555	13360	13010	12820	12470	12280	12915	12375	35	3790	500	8860	10	1	6928151	881	56.28	3.65	12	0.43	226.00	3483.00	25450	20231102	-50.02	12570	20231222	1.19	25450	-50.02	20231102	12570	1.19	20231222	25450	-50.02	20231102	12570	1.19	20231222	0.04	N	240600	500	34 억		24457	N	N	0	N	00	N
37	20231222	131004	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12730	70	2	0.55	314503100	24867	36.03	12660	12760	12570	16450	8870	12660	12647.41	0.35	0	3305	13360	13010	12820	12470	12280	12915	12375	35	3790	500	8860	10	1	6928151	882	56.33	3.65	12	0.36	226.00	3483.00	25450	20231102	-49.98	12570	20231222	1.27	25450	-49.98	20231102	12570	1.27	20231222	25450	-49.98	20231102	12570	1.27	20231222	0.04	N	240600	500	34 억		24457	N	N	0	N	00	N
38	20231222	121003	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12720	60	2	0.47	270192380	21381	30.98	12660	12760	12570	16450	8870	12660	12637.03	0.35	0	1472	13360	13010	12820	12470	12280	12915	12375	35	3790	500	8860	10	1	6928151	881	56.28	3.65	12	0.31	226.00	3483.00	25450	20231102	-50.02	12570	20231222	1.19	25450	-50.02	20231102	12570	1.19	20231222	25450	-50.02	20231102	12570	1.19	20231222	0.04	N	240600	500	34 억		24457	N	N	0	N	00	N
39	20231222	111002	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12670	10	2	0.08	240122540	19014	27.55	12660	12760	12570	16450	8870	12660	12628.72	0.35	0	1025	13360	13010	12820	12470	12280	12915	12375	35	3790	500	8860	10	1	6928151	878	56.06	3.64	12	0.27	226.00	3483.00	25450	20231102	-50.22	12570	20231222	0.80	25450	-50.22	20231102	12570	0.80	20231222	25450	-50.22	20231102	12570	0.80	20231222	0.04	N	240600	500	34 억		24457	N	N	0	N	00	N
40	20231222	100958	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12590	-70	5	-0.55	196554700	15570	22.56	12660	12760	12570	16450	8870	12660	12623.94	0.35	0	-698	13360	13010	12820	12470	12280	12915	12375	35	3790	500	8860	10	1	6928151	872	55.71	3.61	12	0.22	226.00	3483.00	25450	20231102	-50.53	12570	20231222	0.16	25450	-50.53	20231102	12570	0.16	20231222	25450	-50.53	20231102	12570	0.16	20231222	0.04	N	240600	500	34 억		24457	N	N	0	N	00	N
41	20231222	091003	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	12690	30	2	0.24	23970580	1893	2.74	12660	12760	12640	16450	8870	12660	12662.75	0.35	0	111	13360	13010	12820	12470	12280	12915	12375	35	3790	500	8860	10	1	6928151	879	56.15	3.64	12	0.03	226.00	3483.00	25450	20231102	-50.14	12570	20231218	0.95	25450	-50.14	20231102	12570	0.95	20231218	25450	-50.14	20231102	12570	0.95	20231218	0.04	N	240600	500	34 억		24457	N	N	0	N	00	N
42	20231221	160956	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	12660	-370	5	-2.84	876973060	68369	114.05	13000	13170	12630	16930	9130	13030	12827.61	0.47	0	-7928	13436	13232	13066	12862	12696	13150	12780	35	3900	500	9120	10	1	6928151	877	56.02	3.63	12	0.99	226.00	3483.00	25450	20231102	-50.26	12570	20231218	0.72	25450	-50.26	20231102	12570	0.72	20231218	25450	-50.26	20231102	12570	0.72	20231218	0.03	N	240600	500	34 억		32381	N	N	0	N	00	N
43	20231221	151000	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	12630	-400	5	-3.07	843762610	65744	109.67	13000	13170	12630	16930	9130	13030	12834.06	0.47	0	-7653	13436	13232	13066	12862	12696	13150	12780	35	3900	500	9120	10	1	6928151	875	55.88	3.63	12	0.95	226.00	3483.00	25450	20231102	-50.37	12570	20231218	0.48	25450	-50.37	20231102	12570	0.48	20231218	25450	-50.37	20231102	12570	0.48	20231218	0.03	N	240600	500	34 억		32381	N	N	0	N	00	N
44	20231221	140957	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	12700	-330	5	-2.53	617575440	47884	79.88	13000	13170	12680	16930	9130	13030	12897.32	0.47	0	-5939	13436	13232	13066	12862	12696	13150	12780	35	3900	500	9120	10	1	6928151	880	56.19	3.65	12	0.69	226.00	3483.00	25450	20231102	-50.10	12570	20231218	1.03	25450	-50.10	20231102	12570	1.03	20231218	25450	-50.10	20231102	12570	1.03	20231218	0.03	N	240600	500	34 억		32381	N	N	0	N	00	N
45	20231221	130954	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	12840	-190	5	-1.46	503699770	38947	64.97	13000	13170	12760	16930	9130	13030	12932.95	0.47	0	-3447	13436	13232	13066	12862	12696	13150	12780	35	3900	500	9120	10	1	6928151	890	56.81	3.69	12	0.56	226.00	3483.00	25450	20231102	-49.55	12570	20231218	2.15	25450	-49.55	20231102	12570	2.15	20231218	25450	-49.55	20231102	12570	2.15	20231218	0.03	N	240600	500	34 억		32381	N	N	0	N	00	N
46	20231221	121001	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	12870	-160	5	-1.23	420743160	32476	54.18	13000	13170	12760	16930	9130	13030	12955.51	0.47	0	84	13436	13232	13066	12862	12696	13150	12780	35	3900	500	9120	10	1	6928151	892	56.95	3.70	12	0.47	226.00	3483.00	25450	20231102	-49.43	12570	20231218	2.39	25450	-49.43	20231102	12570	2.39	20231218	25450	-49.43	20231102	12570	2.39	20231218	0.03	N	240600	500	34 억		32381	N	N	0	N	00	N
47	20231221	111002	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	12890	-140	5	-1.07	383592890	29584	49.35	13000	13170	12760	16930	9130	13030	12966.23	0.47	0	1158	13436	13232	13066	12862	12696	13150	12780	35	3900	500	9120	10	1	6928151	893	57.04	3.70	12	0.43	226.00	3483.00	25450	20231102	-49.35	12570	20231218	2.55	25450	-49.35	20231102	12570	2.55	20231218	25450	-49.35	20231102	12570	2.55	20231218	0.03	N	240600	500	34 억		32381	N	N	0	N	00	N
48	20231221	100956	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13070	40	2	0.31	220027990	16920	28.23	13000	13170	12900	16930	9130	13030	13004.02	0.47	0	2815	13436	13232	13066	12862	12696	13150	12780	35	3900	500	9120	10	1	6928151	906	57.83	3.75	12	0.24	226.00	3483.00	25450	20231102	-48.64	12570	20231218	3.98	25450	-48.64	20231102	12570	3.98	20231218	25450	-48.64	20231102	12570	3.98	20231218	0.03	N	240600	500	34 억		32381	N	N	0	N	00	N
49	20231221	090957	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	12950	-80	5	-0.61	23139440	1784	2.98	13000	13170	12900	16930	9130	13030	12970.50	0.47	0	-118	13436	13232	13066	12862	12696	13150	12780	35	3900	500	9120	10	1	6928151	897	57.30	3.72	12	0.03	226.00	3483.00	25450	20231102	-49.12	12570	20231218	3.02	25450	-49.12	20231102	12570	3.02	20231218	25450	-49.12	20231102	12570	3.02	20231218	0.03	N	240600	500	34 억		32381	N	N	0	N	00	N
50	20231220	161000	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13030	-140	5	-1.06	772845070	59270	75.73	13150	13270	12900	17120	9220	13170	13038.78	0.60	0	-7078	13616	13392	12996	12772	12376	13505	12885	35	3950	500	9210	10	1	6928151	903	57.65	3.74	12	0.86	226.00	3483.00	25450	20231102	-48.80	12570	20231218	3.66	25450	-48.80	20231102	12570	3.66	20231218	25450	-48.80	20231102	12570	3.66	20231218	0.02	N	240600	500	34 억		41272	N	N	0	N	00	N
51	20231220	151048	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13030	-140	5	-1.06	736516580	56482	72.17	13150	13270	12900	17120	9220	13170	13039.19	0.60	0	-7084	13616	13392	12996	12772	12376	13505	12885	35	3950	500	9210	10	1	6928151	903	57.65	3.74	12	0.82	226.00	3483.00	25450	20231102	-48.80	12570	20231218	3.66	25450	-48.80	20231102	12570	3.66	20231218	25450	-48.80	20231102	12570	3.66	20231218	0.02	N	240600	500	34 억		41272	N	N	0	N	00	N
52	20231220	141107	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	12990	-180	5	-1.37	617917000	47367	60.53	13150	13270	12900	17120	9220	13170	13044.56	0.60	0	-8316	13616	13392	12996	12772	12376	13505	12885	35	3950	500	9210	10	1	6928151	900	57.48	3.73	12	0.68	226.00	3483.00	25450	20231102	-48.96	12570	20231218	3.34	25450	-48.96	20231102	12570	3.34	20231218	25450	-48.96	20231102	12570	3.34	20231218	0.02	N	240600	500	34 억		41272	N	N	0	N	00	N
53	20231220	131057	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13020	-150	5	-1.14	508854030	38966	49.79	13150	13270	12900	17120	9220	13170	13058.11	0.60	0	-4602	13616	13392	12996	12772	12376	13505	12885	35	3950	500	9210	10	1	6928151	902	57.61	3.74	12	0.56	226.00	3483.00	25450	20231102	-48.84	12570	20231218	3.58	25450	-48.84	20231102	12570	3.58	20231218	25450	-48.84	20231102	12570	3.58	20231218	0.02	N	240600	500	34 억		41272	N	N	0	N	00	N
54	20231220	120955	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13100	-70	5	-0.53	337395310	25789	32.95	13150	13270	12900	17120	9220	13170	13081.95	0.60	0	-1642	13616	13392	12996	12772	12376	13505	12885	35	3950	500	9210	10	1	6928151	908	57.96	3.76	12	0.37	226.00	3483.00	25450	20231102	-48.53	12570	20231218	4.22	25450	-48.53	20231102	12570	4.22	20231218	25450	-48.53	20231102	12570	4.22	20231218	0.02	N	240600	500	34 억		41272	N	N	0	N	00	N
55	20231220	110958	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13180	10	2	0.08	263661350	20168	25.77	13150	13270	12900	17120	9220	13170	13071.88	0.60	0	-223	13616	13392	12996	12772	12376	13505	12885	35	3950	500	9210	10	1	6928151	913	58.32	3.78	12	0.29	226.00	3483.00	25450	20231102	-48.21	12570	20231218	4.85	25450	-48.21	20231102	12570	4.85	20231218	25450	-48.21	20231102	12570	4.85	20231218	0.02	N	240600	500	34 억		41272	N	N	0	N	00	N
56	20231220	100959	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13250	80	2	0.61	194338580	14908	19.05	13150	13270	12900	17120	9220	13170	13033.26	0.60	0	1346	13616	13392	12996	12772	12376	13505	12885	35	3950	500	9210	10	1	6928151	918	58.63	3.80	12	0.22	226.00	3483.00	25450	20231102	-47.94	12570	20231218	5.41	25450	-47.94	20231102	12570	5.41	20231218	25450	-47.94	20231102	12570	5.41	20231218	0.02	N	240600	500	34 억		41272	N	N	0	N	00	N
57	20231220	090955	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13090	-80	5	-0.61	83626180	6435	8.22	13150	13160	12900	17120	9220	13170	12987.50	0.60	0	574	13616	13392	12996	12772	12376	13505	12885	35	3950	500	9210	10	1	6928151	907	57.92	3.76	12	0.09	226.00	3483.00	25450	20231102	-48.57	12570	20231218	4.14	25450	-48.57	20231102	12570	4.14	20231218	25450	-48.57	20231102	12570	4.14	20231218	0.02	N	240600	500	34 억		41272	N	N	0	N	00	N
58	20231219	160956	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13170	410	2	3.21	1004077540	77902	152.86	12660	13220	12600	16580	8940	12760	12887.81	0.38	0	14691	13060	12910	12740	12590	12420	12825	12505	35	3820	500	8930	10	1	6928151	912	58.27	3.78	12	1.12	226.00	3483.00	25450	20231102	-48.25	12570	20231218	4.77	25450	-48.25	20231102	12570	4.77	20231218	25450	-48.25	20231102	12570	4.77	20231218	0.02	N	240600	500	34 억		26350	N	N	0	N	00	N
59	20231219	151000	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13120	360	2	2.82	913382410	71005	139.33	12660	13220	12600	16580	8940	12760	12863.64	0.38	0	14268	13060	12910	12740	12590	12420	12825	12505	35	3820	500	8930	10	1	6928151	909	58.05	3.77	12	1.02	226.00	3483.00	25450	20231102	-48.45	12570	20231218	4.38	25450	-48.45	20231102	12570	4.38	20231218	25450	-48.45	20231102	12570	4.38	20231218	0.02	N	240600	500	34 억		26350	N	N	0	N	00	N
60	20231219	140954	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13050	290	2	2.27	676203240	52911	103.82	12660	13100	12600	16580	8940	12760	12780.01	0.38	0	8808	13060	12910	12740	12590	12420	12825	12505	35	3820	500	8930	10	1	6928151	904	57.74	3.75	12	0.76	226.00	3483.00	25450	20231102	-48.72	12570	20231218	3.82	25450	-48.72	20231102	12570	3.82	20231218	25450	-48.72	20231102	12570	3.82	20231218	0.02	N	240600	500	34 억		26350	N	N	0	N	00	N
61	20231219	130959	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	12880	120	2	0.94	502028040	39508	77.52	12660	13000	12600	16580	8940	12760	12707.00	0.38	0	8183	13060	12910	12740	12590	12420	12825	12505	35	3820	500	8930	10	1	6928151	892	56.99	3.70	12	0.57	226.00	3483.00	25450	20231102	-49.39	12570	20231218	2.47	25450	-49.39	20231102	12570	2.47	20231218	25450	-49.39	20231102	12570	2.47	20231218	0.02	N	240600	500	34 억		26350	N	N	0	N	00	N
62	20231219	121002	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	12730	-30	5	-0.24	376033900	29712	58.30	12660	12760	12600	16580	8940	12760	12655.96	0.38	0	6655	13060	12910	12740	12590	12420	12825	12505	35	3820	500	8930	10	1	6928151	882	56.33	3.65	12	0.43	226.00	3483.00	25450	20231102	-49.98	12570	20231218	1.27	25450	-49.98	20231102	12570	1.27	20231218	25450	-49.98	20231102	12570	1.27	20231218	0.02	N	240600	500	34 억		26350	N	N	0	N	00	N
63	20231219	110958	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	12690	-70	5	-0.55	351740390	27803	54.56	12660	12760	12600	16580	8940	12760	12651.17	0.38	0	6063	13060	12910	12740	12590	12420	12825	12505	35	3820	500	8930	10	1	6928151	879	56.15	3.64	12	0.40	226.00	3483.00	25450	20231102	-50.14	12570	20231218	0.95	25450	-50.14	20231102	12570	0.95	20231218	25450	-50.14	20231102	12570	0.95	20231218	0.02	N	240600	500	34 억		26350	N	N	0	N	00	N
64	20231219	100957	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	12730	-30	5	-0.24	309939760	24510	48.09	12660	12760	12600	16580	8940	12760	12645.44	0.38	0	5569	13060	12910	12740	12590	12420	12825	12505	35	3820	500	8930	10	1	6928151	882	56.33	3.65	12	0.35	226.00	3483.00	25450	20231102	-49.98	12570	20231218	1.27	25450	-49.98	20231102	12570	1.27	20231218	25450	-49.98	20231102	12570	1.27	20231218	0.02	N	240600	500	34 억		26350	N	N	0	N	00	N
65	20231219	090952	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	12680	-80	5	-0.63	35361840	2792	5.48	12660	12760	12650	16580	8940	12760	12665.42	0.38	0	146	13060	12910	12740	12590	12420	12825	12505	35	3820	500	8930	10	1	6928151	878	56.11	3.64	12	0.04	226.00	3483.00	25450	20231102	-50.18	12570	20231218	0.88	25450	-50.18	20231102	12570	0.88	20231218	25450	-50.18	20231102	12570	0.88	20231218	0.02	N	240600	500	34 억		26350	N	N	0	N	00	N
66	20231218	160952	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	12760	140	2	1.11	637805290	50237	100.24	12890	12890	12570	16400	8840	12620	12696.28	0.23	0	10204	13006	12812	12706	12512	12406	12760	12460	35	3780	500	8830	10	1	6928151	884	56.46	3.66	12	0.73	226.00	3483.00	25450	20231102	-49.86	12570	20231218	1.51	25450	-49.86	20231102	12570	1.51	20231218	25450	-49.86	20231102	12570	1.51	20231218	0.03	N	240600	500	34 억		15878	N	N	0	N	00	N
67	20231218	150954	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	12790	170	2	1.35	603655650	47551	94.88	12890	12890	12570	16400	8840	12620	12695.29	0.23	0	8192	13006	12812	12706	12512	12406	12760	12460	35	3780	500	8830	10	1	6928151	886	56.59	3.67	12	0.69	226.00	3483.00	25450	20231102	-49.74	12570	20231218	1.75	25450	-49.74	20231102	12570	1.75	20231218	25450	-49.74	20231102	12570	1.75	20231218	0.03	N	240600	500	34 억		15878	N	N	0	N	00	N
68	20231218	140950	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	12790	170	2	1.35	471419400	37214	74.25	12890	12890	12570	16400	8840	12620	12668.11	0.23	0	4262	13006	12812	12706	12512	12406	12760	12460	35	3780	500	8830	10	1	6928151	886	56.59	3.67	12	0.54	226.00	3483.00	25450	20231102	-49.74	12570	20231218	1.75	25450	-49.74	20231102	12570	1.75	20231218	25450	-49.74	20231102	12570	1.75	20231218	0.03	N	240600	500	34 억		15878	N	N	0	N	00	N
69	20231218	130950	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	12660	40	2	0.32	425705740	33622	67.08	12890	12890	12570	16400	8840	12620	12661.82	0.23	0	2361	13006	12812	12706	12512	12406	12760	12460	35	3780	500	8830	10	1	6928151	877	56.02	3.63	12	0.49	226.00	3483.00	25450	20231102	-50.26	12570	20231218	0.72	25450	-50.26	20231102	12570	0.72	20231218	25450	-50.26	20231102	12570	0.72	20231218	0.03	N	240600	500	34 억		15878	N	N	0	N	00	N
70	20231218	120945	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	12660	40	2	0.32	328443450	25956	51.79	12890	12890	12570	16400	8840	12620	12654.17	0.23	0	-1167	13006	12812	12706	12512	12406	12760	12460	35	3780	500	8830	10	1	6928151	877	56.02	3.63	12	0.37	226.00	3483.00	25450	20231102	-50.26	12570	20231218	0.72	25450	-50.26	20231102	12570	0.72	20231218	25450	-50.26	20231102	12570	0.72	20231218	0.03	N	240600	500	34 억		15878	N	N	0	N	00	N
71	20231218	110948	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	12670	50	2	0.40	285213840	22539	44.97	12890	12890	12570	16400	8840	12620	12654.61	0.23	0	-1545	13006	12812	12706	12512	12406	12760	12460	35	3780	500	8830	10	1	6928151	878	56.06	3.64	12	0.33	226.00	3483.00	25450	20231102	-50.22	12570	20231218	0.80	25450	-50.22	20231102	12570	0.80	20231218	25450	-50.22	20231102	12570	0.80	20231218	0.03	N	240600	500	34 억		15878	N	N	0	N	00	N
72	20231218	100947	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	12620	0	3	0.00	206186640	16277	32.48	12890	12890	12570	16400	8840	12620	12668.07	0.23	0	-2113	13006	12812	12706	12512	12406	12760	12460	35	3780	500	8830	10	1	6928151	874	55.84	3.62	12	0.23	226.00	3483.00	25450	20231102	-50.41	12570	20231218	0.40	25450	-50.41	20231102	12570	0.40	20231218	25450	-50.41	20231102	12570	0.40	20231218	0.03	N	240600	500	34 억		15878	N	N	0	N	00	N
73	20231218	090944	57	100.00	KOSDAQ		금속	N	N	N	N		N	12680	60	2	0.48	56596810	4433	8.84	12890	12890	12620	16400	8840	12620	12775.58	0.23	0	-1414	13006	12812	12706	12512	12406	12760	12460	35	3780	500	8830	10	1	6928151	878	56.11	3.64	12	0.06	226.00	3483.00	25450	20231102	-50.18	12600	20231215	0.63	25450	-50.18	20231102	12600	0.63	20231215	25450	-50.18	20231102	12600	0.63	20231215	0.03	N	240600	500	34 억		15878	N	N	0	N	00	N
74	20231215	160947	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12620	-60	5	-0.47	633869300	49886	74.97	12700	12900	12600	16480	8880	12680	12707.76	0.14	0	6221	13180	12930	12790	12540	12400	12860	12470	35	3800	500	8870	10	1	6928151	874	55.84	3.62	12	0.72	226.00	3483.00	25450	20231102	-50.41	12600	20231215	0.16	25450	-50.41	20231102	12600	0.16	20231215	25450	-50.41	20231102	12600	0.16	20231215	0.03	N	240600	500	34 억		9657	N	N	0	N	00	N
75	20231215	150950	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12650	-30	5	-0.24	565967390	44509	66.89	12700	12900	12600	16480	8880	12680	12715.80	0.14	0	6278	13180	12930	12790	12540	12400	12860	12470	35	3800	500	8870	10	1	6928151	876	55.97	3.63	12	0.64	226.00	3483.00	25450	20231102	-50.29	12600	20231215	0.40	25450	-50.29	20231102	12600	0.40	20231215	25450	-50.29	20231102	12600	0.40	20231215	0.03	N	240600	500	34 억		9657	N	N	0	N	00	N
76	20231215	140950	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12670	-10	5	-0.08	526389410	41383	62.19	12700	12900	12600	16480	8880	12680	12719.94	0.14	0	6081	13180	12930	12790	12540	12400	12860	12470	35	3800	500	8870	10	1	6928151	878	56.06	3.64	12	0.60	226.00	3483.00	25450	20231102	-50.22	12600	20231215	0.56	25450	-50.22	20231102	12600	0.56	20231215	25450	-50.22	20231102	12600	0.56	20231215	0.03	N	240600	500	34 억		9657	N	N	0	N	00	N
77	20231215	130944	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12730	50	2	0.39	393683530	30876	46.40	12700	12900	12600	16480	8880	12680	12750.47	0.14	0	3997	13180	12930	12790	12540	12400	12860	12470	35	3800	500	8870	10	1	6928151	882	56.33	3.65	12	0.45	226.00	3483.00	25450	20231102	-49.98	12600	20231215	1.03	25450	-49.98	20231102	12600	1.03	20231215	25450	-49.98	20231102	12600	1.03	20231215	0.03	N	240600	500	34 억		9657	N	N	0	N	00	N
78	20231215	120945	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12700	20	2	0.16	349669100	27414	41.20	12700	12900	12600	16480	8880	12680	12755.13	0.14	0	4163	13180	12930	12790	12540	12400	12860	12470	35	3800	500	8870	10	1	6928151	880	56.19	3.65	12	0.40	226.00	3483.00	25450	20231102	-50.10	12600	20231215	0.79	25450	-50.10	20231102	12600	0.79	20231215	25450	-50.10	20231102	12600	0.79	20231215	0.03	N	240600	500	34 억		9657	N	N	0	N	00	N
79	20231215	110939	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12750	70	2	0.55	314279540	24626	37.01	12700	12900	12600	16480	8880	12680	12762.10	0.14	0	4019	13180	12930	12790	12540	12400	12860	12470	35	3800	500	8870	10	1	6928151	883	56.42	3.66	12	0.36	226.00	3483.00	25450	20231102	-49.90	12600	20231215	1.19	25450	-49.90	20231102	12600	1.19	20231215	25450	-49.90	20231102	12600	1.19	20231215	0.03	N	240600	500	34 억		9657	N	N	0	N	00	N
80	20231215	100945	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12800	120	2	0.95	259446280	20321	30.54	12700	12900	12600	16480	8880	12680	12767.40	0.14	0	2912	13180	12930	12790	12540	12400	12860	12470	35	3800	500	8870	10	1	6928151	887	56.64	3.67	12	0.29	226.00	3483.00	25450	20231102	-49.71	12600	20231215	1.59	25450	-49.71	20231102	12600	1.59	20231215	25450	-49.71	20231102	12600	1.59	20231215	0.03	N	240600	500	34 억		9657	N	N	0	N	00	N
81	20231215	090949	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	12810	130	2	1.03	49952710	3903	5.87	12700	12840	12700	16480	8880	12680	12798.54	0.14	0	189	13180	12930	12790	12540	12400	12860	12470	35	3800	500	8870	10	1	6928151	887	56.68	3.68	12	0.06	226.00	3483.00	25450	20231102	-49.67	12650	20231214	1.26	25450	-49.67	20231102	12650	1.26	20231214	25450	-49.67	20231102	12650	1.26	20231214	0.03	N	240600	500	34 억		9657	N	N	0	N	00	N
82	20231214	160941	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12680	-150	5	-1.17	847456410	66504	72.72	13040	13040	12650	16670	8990	12830	12743.01	0.14	0	-345	13543	13186	12983	12626	12423	13085	12525	35	3840	500	8980	10	1	6928151	878	56.11	3.64	12	0.96	226.00	3483.00	25450	20231102	-50.18	12650	20231214	0.24	25450	-50.18	20231102	12650	0.24	20231214	25450	-50.18	20231102	12650	0.24	20231214	0.03	N	240600	500	34 억		9853	N	N	0	N	00	N
83	20231214	151014	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12670	-160	5	-1.25	820923810	64409	70.43	13040	13040	12650	16670	8990	12830	12745.48	0.14	0	-267	13543	13186	12983	12626	12423	13085	12525	35	3840	500	8980	10	1	6928151	878	56.06	3.64	12	0.93	226.00	3483.00	25450	20231102	-50.22	12650	20231214	0.16	25450	-50.22	20231102	12650	0.16	20231214	25450	-50.22	20231102	12650	0.16	20231214	0.03	N	240600	500	34 억		9853	N	N	0	N	00	N
84	20231214	140942	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12690	-140	5	-1.09	747269290	58596	64.08	13040	13040	12650	16670	8990	12830	12752.91	0.14	0	-187	13543	13186	12983	12626	12423	13085	12525	35	3840	500	8980	10	1	6928151	879	56.15	3.64	12	0.85	226.00	3483.00	25450	20231102	-50.14	12650	20231214	0.32	25450	-50.14	20231102	12650	0.32	20231214	25450	-50.14	20231102	12650	0.32	20231214	0.03	N	240600	500	34 억		9853	N	N	0	N	00	N
85	20231214	131011	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12780	-50	5	-0.39	669114060	52456	57.36	13040	13040	12650	16670	8990	12830	12755.72	0.14	0	-166	13543	13186	12983	12626	12423	13085	12525	35	3840	500	8980	10	1	6928151	885	56.55	3.67	12	0.76	226.00	3483.00	25450	20231102	-49.78	12650	20231214	1.03	25450	-49.78	20231102	12650	1.03	20231214	25450	-49.78	20231102	12650	1.03	20231214	0.03	N	240600	500	34 억		9853	N	N	0	N	00	N
86	20231214	121027	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12660	-170	5	-1.33	567734170	44496	48.66	13040	13040	12660	16670	8990	12830	12759.22	0.14	0	-778	13543	13186	12983	12626	12423	13085	12525	35	3840	500	8980	10	1	6928151	877	56.02	3.63	12	0.64	226.00	3483.00	25450	20231102	-50.26	12660	20231214	0.00	25450	-50.26	20231102	12660	0.00	20231214	25450	-50.26	20231102	12660	0.00	20231214	0.03	N	240600	500	34 억		9853	N	N	0	N	00	N
87	20231214	110959	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12730	-100	5	-0.78	453498000	35495	38.82	13040	13040	12690	16670	8990	12830	12776.39	0.14	0	1498	13543	13186	12983	12626	12423	13085	12525	35	3840	500	8980	10	1	6928151	882	56.33	3.65	12	0.51	226.00	3483.00	25450	20231102	-49.98	12690	20231214	0.32	25450	-49.98	20231102	12690	0.32	20231214	25450	-49.98	20231102	12690	0.32	20231214	0.03	N	240600	500	34 억		9853	N	N	0	N	00	N
88	20231214	100932	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12820	-10	5	-0.08	315462790	24657	26.96	13040	13040	12690	16670	8990	12830	12794.05	0.14	0	3092	13543	13186	12983	12626	12423	13085	12525	35	3840	500	8980	10	1	6928151	888	56.73	3.68	12	0.36	226.00	3483.00	25450	20231102	-49.63	12690	20231214	1.02	25450	-49.63	20231102	12690	1.02	20231214	25450	-49.63	20231102	12690	1.02	20231214	0.03	N	240600	500	34 억		9853	N	N	0	N	00	N
89	20231214	090912	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	12890	60	2	0.47	67391240	5226	5.71	13040	13040	12800	16670	8990	12830	12895.38	0.14	0	1768	13543	13186	12983	12626	12423	13085	12525	35	3840	500	8980	10	1	6928151	893	57.04	3.70	12	0.08	226.00	3483.00	25450	20231102	-49.35	12780	20231213	0.86	25450	-49.35	20231102	12780	0.86	20231213	25450	-49.35	20231102	12780	0.86	20231213	0.03	N	240600	500	34 억		9853	N	N	0	N	00	N
90	20231213	160937	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12830	-440	5	-3.32	1175947500	90914	238.54	13270	13340	12780	17250	9290	13270	12934.91	0.22	0	-5379	13490	13380	13320	13210	13150	13435	13265	35	3980	500	9280	10	1	6928151	889	56.77	3.68	12	1.31	226.00	3483.00	25450	20231102	-49.59	12780	20231213	0.39	25450	-49.59	20231102	12780	0.39	20231213	25450	-49.59	20231102	12780	0.39	20231213	0.02	N	240600	500	34 억		15130	N	N	0	N	00	N
91	20231213	150957	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12870	-400	5	-3.01	1160418880	89705	235.37	13270	13340	12780	17250	9290	13270	12935.94	0.22	0	-5198	13490	13380	13320	13210	13150	13435	13265	35	3980	500	9280	10	1	6928151	892	56.95	3.70	12	1.29	226.00	3483.00	25450	20231102	-49.43	12780	20231213	0.70	25450	-49.43	20231102	12780	0.70	20231213	25450	-49.43	20231102	12780	0.70	20231213	0.02	N	240600	500	34 억		15130	N	N	0	N	00	N
92	20231213	140957	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12880	-390	5	-2.94	863865650	66598	174.74	13270	13340	12840	17250	9290	13270	12971.35	0.22	0	-2630	13490	13380	13320	13210	13150	13435	13265	35	3980	500	9280	10	1	6928151	892	56.99	3.70	12	0.96	226.00	3483.00	25450	20231102	-49.39	12840	20231213	0.31	25450	-49.39	20231102	12840	0.31	20231213	25450	-49.39	20231102	12840	0.31	20231213	0.02	N	240600	500	34 억		15130	N	N	0	N	00	N
93	20231213	131002	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12900	-370	5	-2.79	798923780	61551	161.50	13270	13340	12840	17250	9290	13270	12979.87	0.22	0	-2558	13490	13380	13320	13210	13150	13435	13265	35	3980	500	9280	10	1	6928151	894	57.08	3.70	12	0.89	226.00	3483.00	25450	20231102	-49.31	12840	20231213	0.47	25450	-49.31	20231102	12840	0.47	20231213	25450	-49.31	20231102	12840	0.47	20231213	0.02	N	240600	500	34 억		15130	N	N	0	N	00	N
94	20231213	120956	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12940	-330	5	-2.49	703273380	54134	142.04	13270	13340	12840	17250	9290	13270	12991.34	0.22	0	-2736	13490	13380	13320	13210	13150	13435	13265	35	3980	500	9280	10	1	6928151	897	57.26	3.72	12	0.78	226.00	3483.00	25450	20231102	-49.16	12840	20231213	0.78	25450	-49.16	20231102	12840	0.78	20231213	25450	-49.16	20231102	12840	0.78	20231213	0.02	N	240600	500	34 억		15130	N	N	0	N	00	N
95	20231213	110959	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12930	-340	5	-2.56	623811370	47967	125.86	13270	13340	12840	17250	9290	13270	13005.01	0.22	0	-3895	13490	13380	13320	13210	13150	13435	13265	35	3980	500	9280	10	1	6928151	896	57.21	3.71	12	0.69	226.00	3483.00	25450	20231102	-49.19	12840	20231213	0.70	25450	-49.19	20231102	12840	0.70	20231213	25450	-49.19	20231102	12840	0.70	20231213	0.02	N	240600	500	34 억		15130	N	N	0	N	00	N
96	20231213	101006	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	12920	-350	5	-2.64	430003040	32916	86.37	13270	13340	12850	17250	9290	13270	13063.65	0.22	0	-4444	13490	13380	13320	13210	13150	13435	13265	35	3980	500	9280	10	1	6928151	895	57.17	3.71	12	0.48	226.00	3483.00	25450	20231102	-49.23	12850	20231213	0.54	25450	-49.23	20231102	12850	0.54	20231213	25450	-49.23	20231102	12850	0.54	20231213	0.02	N	240600	500	34 억		15130	N	N	0	N	00	N
97	20231213	090951	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13250	-20	5	-0.15	38786150	2922	7.67	13270	13340	13240	17250	9290	13270	13273.84	0.22	0	-136	13490	13380	13320	13210	13150	13435	13265	35	3980	500	9280	10	1	6928151	918	58.63	3.80	12	0.04	226.00	3483.00	25450	20231102	-47.94	13000	20231205	1.92	25450	-47.94	20231102	13000	1.92	20231205	25450	-47.94	20231102	13000	1.92	20231205	0.02	N	240600	500	34 억		15130	N	N	0	N	00	N
98	20231212	160918	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13270	-20	5	-0.15	503449710	37852	60.52	13260	13430	13260	17270	9310	13290	13300.50	0.20	0	1368	13890	13590	13430	13130	12970	13510	13050	35	3980	500	9300	10	1	6928151	919	58.72	3.81	12	0.55	226.00	3483.00	25450	20231102	-47.86	13000	20231205	2.08	25450	-47.86	20231102	13000	2.08	20231205	25450	-47.86	20231102	13000	2.08	20231205	0.02	N	240600	500	34 억		13762	N	N	0	N	00	N
99	20231212	150925	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13290	0	3	0.00	478475590	35971	57.51	13260	13430	13260	17270	9310	13290	13301.71	0.20	0	1390	13890	13590	13430	13130	12970	13510	13050	35	3980	500	9300	10	1	6928151	921	58.81	3.82	12	0.52	226.00	3483.00	25450	20231102	-47.78	13000	20231205	2.23	25450	-47.78	20231102	13000	2.23	20231205	25450	-47.78	20231102	13000	2.23	20231205	0.02	N	240600	500	34 억		13762	N	N	0	N	00	N
100	20231212	140835	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13290	0	3	0.00	423759350	31854	50.93	13260	13430	13260	17270	9310	13290	13303.18	0.20	0	1414	13890	13590	13430	13130	12970	13510	13050	35	3980	500	9300	10	1	6928151	921	58.81	3.82	12	0.46	226.00	3483.00	25450	20231102	-47.78	13000	20231205	2.23	25450	-47.78	20231102	13000	2.23	20231205	25450	-47.78	20231102	13000	2.23	20231205	0.02	N	240600	500	34 억		13762	N	N	0	N	00	N
101	20231212	130840	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13280	-10	5	-0.08	355450860	26713	42.71	13260	13430	13260	17270	9310	13290	13306.30	0.20	0	1244	13890	13590	13430	13130	12970	13510	13050	35	3980	500	9300	10	1	6928151	920	58.76	3.81	12	0.39	226.00	3483.00	25450	20231102	-47.82	13000	20231205	2.15	25450	-47.82	20231102	13000	2.15	20231205	25450	-47.82	20231102	13000	2.15	20231205	0.02	N	240600	500	34 억		13762	N	N	0	N	00	N
102	20231212	120830	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13320	30	2	0.23	291964940	21935	35.07	13260	13430	13260	17270	9310	13290	13310.48	0.20	0	1642	13890	13590	13430	13130	12970	13510	13050	35	3980	500	9300	10	1	6928151	923	58.94	3.82	12	0.32	226.00	3483.00	25450	20231102	-47.66	13000	20231205	2.46	25450	-47.66	20231102	13000	2.46	20231205	25450	-47.66	20231102	13000	2.46	20231205	0.02	N	240600	500	34 억		13762	N	N	0	N	00	N
103	20231212	110845	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13340	50	2	0.38	228964470	17200	27.50	13260	13430	13260	17270	9310	13290	13311.92	0.20	0	1621	13890	13590	13430	13130	12970	13510	13050	35	3980	500	9300	10	1	6928151	924	59.03	3.83	12	0.25	226.00	3483.00	25450	20231102	-47.58	13000	20231205	2.62	25450	-47.58	20231102	13000	2.62	20231205	25450	-47.58	20231102	13000	2.62	20231205	0.02	N	240600	500	34 억		13762	N	N	0	N	00	N
104	20231212	100918	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13320	30	2	0.23	147752330	11102	17.75	13260	13430	13260	17270	9310	13290	13308.66	0.20	0	675	13890	13590	13430	13130	12970	13510	13050	35	3980	500	9300	10	1	6928151	923	58.94	3.82	12	0.16	226.00	3483.00	25450	20231102	-47.66	13000	20231205	2.46	25450	-47.66	20231102	13000	2.46	20231205	25450	-47.66	20231102	13000	2.46	20231205	0.02	N	240600	500	34 억		13762	N	N	0	N	00	N
105	20231212	090918	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13400	110	2	0.83	29443640	2215	3.54	13260	13430	13260	17270	9310	13290	13292.87	0.20	0	605	13890	13590	13430	13130	12970	13510	13050	35	3980	500	9300	10	1	6928151	928	59.29	3.85	12	0.03	226.00	3483.00	25450	20231102	-47.35	13000	20231205	3.08	25450	-47.35	20231102	13000	3.08	20231205	25450	-47.35	20231102	13000	3.08	20231205	0.02	N	240600	500	34 억		13762	N	N	0	N	00	N
106	20231211	160921	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13290	-320	5	-2.35	823404720	61022	178.69	13610	13730	13270	17690	9530	13610	13496.62	0.18	-469	1554	13823	13716	13603	13496	13383	13770	13550	35	4080	500	9520	10	1	6928151	921	58.81	3.82	12	0.88	226.00	3483.00	25450	20231102	-47.78	13000	20231205	2.23	25450	-47.78	20231102	13000	2.23	20231205	25450	-47.78	20231102	13000	2.23	20231205	0.02	N	240600	500	34 억		12478	N	N	0	N	00	N
107	20231211	150918	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13320	-290	5	-2.13	756222240	55969	163.90	13610	13730	13270	17690	9530	13610	13511.45	0.18	-469	1640	13823	13716	13603	13496	13383	13770	13550	35	4080	500	9520	10	1	6928151	923	58.94	3.82	12	0.81	226.00	3483.00	25450	20231102	-47.66	13000	20231205	2.46	25450	-47.66	20231102	13000	2.46	20231205	25450	-47.66	20231102	13000	2.46	20231205	0.02	N	240600	500	34 억		12478	N	N	0	N	00	N
108	20231211	140917	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13600	-10	5	-0.07	452474610	33297	97.51	13610	13730	13510	17690	9530	13610	13589.05	0.18	-469	3101	13823	13716	13603	13496	13383	13770	13550	35	4080	500	9520	10	1	6928151	942	60.18	3.90	12	0.48	226.00	3483.00	25450	20231102	-46.56	13000	20231205	4.62	25450	-46.56	20231102	13000	4.62	20231205	25450	-46.56	20231102	13000	4.62	20231205	0.02	N	240600	500	34 억		12478	N	N	0	N	00	N
109	20231211	130917	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13540	-70	5	-0.51	431813500	31776	93.05	13610	13730	13510	17690	9530	13610	13589.30	0.18	-469	3193	13823	13716	13603	13496	13383	13770	13550	35	4080	500	9520	10	1	6928151	938	59.91	3.89	12	0.46	226.00	3483.00	25450	20231102	-46.80	13000	20231205	4.15	25450	-46.80	20231102	13000	4.15	20231205	25450	-46.80	20231102	13000	4.15	20231205	0.02	N	240600	500	34 억		12478	N	N	0	N	00	N
110	20231211	120918	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13550	-60	5	-0.44	348087070	25595	74.95	13610	13730	13510	17690	9530	13610	13599.81	0.18	-469	5046	13823	13716	13603	13496	13383	13770	13550	35	4080	500	9520	10	1	6928151	939	59.96	3.89	12	0.37	226.00	3483.00	25450	20231102	-46.76	13000	20231205	4.23	25450	-46.76	20231102	13000	4.23	20231205	25450	-46.76	20231102	13000	4.23	20231205	0.02	N	240600	500	34 억		12478	N	N	0	N	00	N
111	20231211	110913	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13630	20	2	0.15	272541010	20032	58.66	13610	13730	13510	17690	9530	13610	13605.28	0.18	-469	6949	13823	13716	13603	13496	13383	13770	13550	35	4080	500	9520	10	1	6928151	944	60.31	3.91	12	0.29	226.00	3483.00	25450	20231102	-46.44	13000	20231205	4.85	25450	-46.44	20231102	13000	4.85	20231205	25450	-46.44	20231102	13000	4.85	20231205	0.02	N	240600	500	34 억		12478	N	N	0	N	00	N
112	20231211	100912	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13630	20	2	0.15	198907860	14630	42.84	13610	13730	13510	17690	9530	13610	13595.89	0.18	-469	5214	13823	13716	13603	13496	13383	13770	13550	35	4080	500	9520	10	1	6928151	944	60.31	3.91	12	0.21	226.00	3483.00	25450	20231102	-46.44	13000	20231205	4.85	25450	-46.44	20231102	13000	4.85	20231205	25450	-46.44	20231102	13000	4.85	20231205	0.02	N	240600	500	34 억		12478	N	N	0	N	00	N
113	20231211	090912	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13620	10	2	0.07	45192240	3329	9.75	13610	13650	13530	17690	9530	13610	13575.32	0.18	-469	1734	13823	13716	13603	13496	13383	13770	13550	35	4080	500	9520	10	1	6928151	944	60.27	3.91	12	0.05	226.00	3483.00	25450	20231102	-46.48	13000	20231205	4.77	25450	-46.48	20231102	13000	4.77	20231205	25450	-46.48	20231102	13000	4.77	20231205	0.02	N	240600	500	34 억		12478	N	N	0	N	00	N
114	20231208	160903	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13610	60	2	0.44	460438530	33877	88.55	13550	13710	13490	17610	9490	13550	13591.47	0.18	0	468	13956	13752	13596	13392	13236	13675	13315	35	4060	500	9480	10	1	6928151	943	60.22	3.91	12	0.49	226.00	3483.00	25450	20231102	-46.52	13000	20231205	4.69	25450	-46.52	20231102	13000	4.69	20231205	25450	-46.52	20231102	13000	4.69	20231205	0.02	N	240600	500	34 억		12478	N	N	0	N	00	N
115	20231208	150907	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13580	30	2	0.22	434495660	31970	83.57	13550	13710	13490	17610	9490	13550	13590.73	0.18	0	469	13956	13752	13596	13392	13236	13675	13315	35	4060	500	9480	10	1	6928151	941	60.09	3.90	12	0.46	226.00	3483.00	25450	20231102	-46.64	13000	20231205	4.46	25450	-46.64	20231102	13000	4.46	20231205	25450	-46.64	20231102	13000	4.46	20231205	0.02	N	240600	500	34 억		12478	N	N	0	N	00	N
116	20231208	140905	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13570	20	2	0.15	366527590	26967	70.49	13550	13710	13490	17610	9490	13550	13591.71	0.18	0	269	13956	13752	13596	13392	13236	13675	13315	35	4060	500	9480	10	1	6928151	940	60.04	3.90	12	0.39	226.00	3483.00	25450	20231102	-46.68	13000	20231205	4.38	25450	-46.68	20231102	13000	4.38	20231205	25450	-46.68	20231102	13000	4.38	20231205	0.02	N	240600	500	34 억		12478	N	N	0	N	00	N
117	20231208	130904	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13580	30	2	0.22	319506920	23508	61.45	13550	13710	13490	17610	9490	13550	13591.41	0.18	0	271	13956	13752	13596	13392	13236	13675	13315	35	4060	500	9480	10	1	6928151	941	60.09	3.90	12	0.34	226.00	3483.00	25450	20231102	-46.64	13000	20231205	4.46	25450	-46.64	20231102	13000	4.46	20231205	25450	-46.64	20231102	13000	4.46	20231205	0.02	N	240600	500	34 억		12478	N	N	0	N	00	N
118	20231208	120901	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13550	0	3	0.00	281670570	20718	54.16	13550	13710	13490	17610	9490	13550	13595.45	0.18	0	274	13956	13752	13596	13392	13236	13675	13315	35	4060	500	9480	10	1	6928151	939	59.96	3.89	12	0.30	226.00	3483.00	25450	20231102	-46.76	13000	20231205	4.23	25450	-46.76	20231102	13000	4.23	20231205	25450	-46.76	20231102	13000	4.23	20231205	0.02	N	240600	500	34 억		12478	N	N	0	N	00	N
119	20231208	110858	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13570	20	2	0.15	234974900	17273	45.15	13550	13710	13490	17610	9490	13550	13603.60	0.18	0	274	13956	13752	13596	13392	13236	13675	13315	35	4060	500	9480	10	1	6928151	940	60.04	3.90	12	0.25	226.00	3483.00	25450	20231102	-46.68	13000	20231205	4.38	25450	-46.68	20231102	13000	4.38	20231205	25450	-46.68	20231102	13000	4.38	20231205	0.02	N	240600	500	34 억		12478	N	N	0	N	00	N
120	20231208	100906	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13620	70	2	0.52	149364630	10984	28.71	13550	13710	13490	17610	9490	13550	13598.38	0.18	0	257	13956	13752	13596	13392	13236	13675	13315	35	4060	500	9480	10	1	6928151	944	60.27	3.91	12	0.16	226.00	3483.00	25450	20231102	-46.48	13000	20231205	4.77	25450	-46.48	20231102	13000	4.77	20231205	25450	-46.48	20231102	13000	4.77	20231205	0.02	N	240600	500	34 억		12478	N	N	0	N	00	N
121	20231208	090856	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13530	-20	5	-0.15	38820200	2870	7.50	13550	13570	13490	17610	9490	13550	13526.20	0.18	0	-390	13956	13752	13596	13392	13236	13675	13315	35	4060	500	9480	10	1	6928151	937	59.87	3.88	12	0.04	226.00	3483.00	25450	20231102	-46.84	13000	20231205	4.08	25450	-46.84	20231102	13000	4.08	20231205	25450	-46.84	20231102	13000	4.08	20231205	0.02	N	240600	500	34 억		12478	N	N	0	N	00	N
122	20231207	160900	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13550	-60	5	-0.44	494139240	36299	65.66	13700	13800	13440	17690	9530	13610	13613.19	0.21	0	-2353	13923	13766	13513	13356	13103	13845	13435	35	4080	500	9520	10	1	6928151	939	59.96	3.89	12	0.52	226.00	3483.00	25450	20231102	-46.76	13000	20231205	4.23	25450	-46.76	20231102	13000	4.23	20231205	25450	-46.76	20231102	13000	4.23	20231205	0.01	N	240600	500	34 억		14832	N	N	0	N	00	N
123	20231207	150902	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13560	-50	5	-0.37	446004610	32752	59.25	13700	13800	13440	17690	9530	13610	13617.63	0.21	0	-2272	13923	13766	13513	13356	13103	13845	13435	35	4080	500	9520	10	1	6928151	939	60.00	3.89	12	0.47	226.00	3483.00	25450	20231102	-46.72	13000	20231205	4.31	25450	-46.72	20231102	13000	4.31	20231205	25450	-46.72	20231102	13000	4.31	20231205	0.01	N	240600	500	34 억		14832	N	N	0	N	00	N
124	20231207	140857	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13540	-70	5	-0.51	380954760	27963	50.58	13700	13800	13440	17690	9530	13610	13623.54	0.21	0	-2175	13923	13766	13513	13356	13103	13845	13435	35	4080	500	9520	10	1	6928151	938	59.91	3.89	12	0.40	226.00	3483.00	25450	20231102	-46.80	13000	20231205	4.15	25450	-46.80	20231102	13000	4.15	20231205	25450	-46.80	20231102	13000	4.15	20231205	0.01	N	240600	500	34 억		14832	N	N	0	N	00	N
125	20231207	130855	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13620	10	2	0.07	321830320	23606	42.70	13700	13800	13440	17690	9530	13610	13633.43	0.21	0	-1355	13923	13766	13513	13356	13103	13845	13435	35	4080	500	9520	10	1	6928151	944	60.27	3.91	12	0.34	226.00	3483.00	25450	20231102	-46.48	13000	20231205	4.77	25450	-46.48	20231102	13000	4.77	20231205	25450	-46.48	20231102	13000	4.77	20231205	0.01	N	240600	500	34 억		14832	N	N	0	N	00	N
126	20231207	120858	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13610	0	3	0.00	289818400	21252	38.44	13700	13800	13440	17690	9530	13610	13637.25	0.21	0	-1401	13923	13766	13513	13356	13103	13845	13435	35	4080	500	9520	10	1	6928151	943	60.22	3.91	12	0.31	226.00	3483.00	25450	20231102	-46.52	13000	20231205	4.69	25450	-46.52	20231102	13000	4.69	20231205	25450	-46.52	20231102	13000	4.69	20231205	0.01	N	240600	500	34 억		14832	N	N	0	N	00	N
127	20231207	110853	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13630	20	2	0.15	257669210	18894	34.18	13700	13800	13440	17690	9530	13610	13637.65	0.21	0	-1303	13923	13766	13513	13356	13103	13845	13435	35	4080	500	9520	10	1	6928151	944	60.31	3.91	12	0.27	226.00	3483.00	25450	20231102	-46.44	13000	20231205	4.85	25450	-46.44	20231102	13000	4.85	20231205	25450	-46.44	20231102	13000	4.85	20231205	0.01	N	240600	500	34 억		14832	N	N	0	N	00	N
128	20231207	100850	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13780	170	2	1.25	205755150	15092	27.30	13700	13800	13440	17690	9530	13610	13633.42	0.21	0	-885	13923	13766	13513	13356	13103	13845	13435	35	4080	500	9520	10	1	6928151	955	60.97	3.96	12	0.22	226.00	3483.00	25450	20231102	-45.85	13000	20231205	6.00	25450	-45.85	20231102	13000	6.00	20231205	25450	-45.85	20231102	13000	6.00	20231205	0.01	N	240600	500	34 억		14832	N	N	0	N	00	N
129	20231207	090858	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13590	-20	5	-0.15	26900810	1983	3.59	13700	13700	13500	17690	9530	13610	13565.29	0.21	0	248	13923	13766	13513	13356	13103	13845	13435	35	4080	500	9520	10	1	6928151	942	60.13	3.90	12	0.03	226.00	3483.00	25450	20231102	-46.60	13000	20231205	4.54	25450	-46.60	20231102	13000	4.54	20231205	25450	-46.60	20231102	13000	4.54	20231205	0.01	N	240600	500	34 억		14832	N	N	0	N	00	N
130	20231206	160849	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13610	370	2	2.79	741736450	54876	82.78	13260	13670	13260	17210	9270	13240	13515.84	0.24	0	-1069	13786	13512	13256	12982	12726	13385	12855	35	3970	500	9260	10	1	6928151	943	60.22	3.91	12	0.79	226.00	3483.00	25450	20231102	-46.52	13000	20231205	4.69	25450	-46.52	20231102	13000	4.69	20231205	25450	-46.52	20231102	13000	4.69	20231205	0.01	N	240600	500	34 억		16913	N	N	0	N	00	N
131	20231206	150902	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13500	260	2	1.96	673404670	49838	75.18	13260	13670	13260	17210	9270	13240	13512.09	0.24	0	-708	13786	13512	13256	12982	12726	13385	12855	35	3970	500	9260	10	1	6928151	935	59.73	3.88	12	0.72	226.00	3483.00	25450	20231102	-46.95	13000	20231205	3.85	25450	-46.95	20231102	13000	3.85	20231205	25450	-46.95	20231102	13000	3.85	20231205	0.01	N	240600	500	34 억		16913	N	N	0	N	00	N
132	20231206	140859	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13480	240	2	1.81	569336230	42157	63.59	13260	13670	13260	17210	9270	13240	13505.39	0.24	0	-789	13786	13512	13256	12982	12726	13385	12855	35	3970	500	9260	10	1	6928151	934	59.65	3.87	12	0.61	226.00	3483.00	25450	20231102	-47.03	13000	20231205	3.69	25450	-47.03	20231102	13000	3.69	20231205	25450	-47.03	20231102	13000	3.69	20231205	0.01	N	240600	500	34 억		16913	N	N	0	N	00	N
133	20231206	130849	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13540	300	2	2.27	523041310	38735	58.43	13260	13670	13260	17210	9270	13240	13503.34	0.24	0	-562	13786	13512	13256	12982	12726	13385	12855	35	3970	500	9260	10	1	6928151	938	59.91	3.89	12	0.56	226.00	3483.00	25450	20231102	-46.80	13000	20231205	4.15	25450	-46.80	20231102	13000	4.15	20231205	25450	-46.80	20231102	13000	4.15	20231205	0.01	N	240600	500	34 억		16913	N	N	0	N	00	N
134	20231206	120848	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13500	260	2	1.96	466774650	34587	52.17	13260	13670	13260	17210	9270	13240	13495.96	0.24	0	-350	13786	13512	13256	12982	12726	13385	12855	35	3970	500	9260	10	1	6928151	935	59.73	3.88	12	0.50	226.00	3483.00	25450	20231102	-46.95	13000	20231205	3.85	25450	-46.95	20231102	13000	3.85	20231205	25450	-46.95	20231102	13000	3.85	20231205	0.01	N	240600	500	34 억		16913	N	N	0	N	00	N
135	20231206	110900	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13470	230	2	1.74	388424500	28795	43.44	13260	13670	13260	17210	9270	13240	13489.65	0.24	0	-546	13786	13512	13256	12982	12726	13385	12855	35	3970	500	9260	10	1	6928151	933	59.60	3.87	12	0.42	226.00	3483.00	25450	20231102	-47.07	13000	20231205	3.62	25450	-47.07	20231102	13000	3.62	20231205	25450	-47.07	20231102	13000	3.62	20231205	0.01	N	240600	500	34 억		16913	N	N	0	N	00	N
136	20231206	100849	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13350	110	2	0.83	352604170	26120	39.40	13260	13670	13260	17210	9270	13240	13499.79	0.24	0	-262	13786	13512	13256	12982	12726	13385	12855	35	3970	500	9260	10	1	6928151	925	59.07	3.83	12	0.38	226.00	3483.00	25450	20231102	-47.54	13000	20231205	2.69	25450	-47.54	20231102	13000	2.69	20231205	25450	-47.54	20231102	13000	2.69	20231205	0.01	N	240600	500	34 억		16913	N	N	0	N	00	N
137	20231206	090852	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13500	260	2	1.96	64695650	4835	7.29	13260	13660	13260	17210	9270	13240	13381.87	0.24	0	785	13786	13512	13256	12982	12726	13385	12855	35	3970	500	9260	10	1	6928151	935	59.73	3.88	12	0.07	226.00	3483.00	25450	20231102	-46.95	13000	20231205	3.85	25450	-46.95	20231102	13000	3.85	20231205	25450	-46.95	20231102	13000	3.85	20231205	0.01	N	240600	500	34 억		16913	N	N	0	N	00	N
138	20231205	160856	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	13240	-310	5	-2.29	875000100	65821	78.42	13500	13530	13000	17610	9490	13550	13293.56	0.21	0	2495	14390	13970	13750	13330	13110	13860	13220	35	4060	500	9480	10	1	6928151	917	58.58	3.80	12	0.95	226.00	3483.00	25450	20231102	-47.98	13000	20231205	1.85	25450	-47.98	20231102	13000	1.85	20231205	25450	-47.98	20231102	13000	1.85	20231205	0.01	N	240600	500	34 억		14509	N	N	0	N	00	N
139	20231205	150851	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	13230	-320	5	-2.36	834697350	62775	74.79	13500	13530	13000	17610	9490	13550	13296.57	0.21	0	2629	14390	13970	13750	13330	13110	13860	13220	35	4060	500	9480	10	1	6928151	917	58.54	3.80	12	0.91	226.00	3483.00	25450	20231102	-48.02	13000	20231205	1.77	25450	-48.02	20231102	13000	1.77	20231205	25450	-48.02	20231102	13000	1.77	20231205	0.01	N	240600	500	34 억		14509	N	N	0	N	00	N
140	20231205	140852	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	13380	-170	5	-1.25	693935810	52168	62.16	13500	13530	13000	17610	9490	13550	13301.84	0.21	0	2937	14390	13970	13750	13330	13110	13860	13220	35	4060	500	9480	10	1	6928151	927	59.20	3.84	12	0.75	226.00	3483.00	25450	20231102	-47.43	13000	20231205	2.92	25450	-47.43	20231102	13000	2.92	20231205	25450	-47.43	20231102	13000	2.92	20231205	0.01	N	240600	500	34 억		14509	N	N	0	N	00	N
141	20231205	130847	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	13350	-200	5	-1.48	643707760	48405	57.67	13500	13530	13000	17610	9490	13550	13298.26	0.21	0	3002	14390	13970	13750	13330	13110	13860	13220	35	4060	500	9480	10	1	6928151	925	59.07	3.83	12	0.70	226.00	3483.00	25450	20231102	-47.54	13000	20231205	2.69	25450	-47.54	20231102	13000	2.69	20231205	25450	-47.54	20231102	13000	2.69	20231205	0.01	N	240600	500	34 억		14509	N	N	0	N	00	N
142	20231205	120846	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	13340	-210	5	-1.55	569376640	42817	51.01	13500	13530	13000	17610	9490	13550	13297.79	0.21	0	3476	14390	13970	13750	13330	13110	13860	13220	35	4060	500	9480	10	1	6928151	924	59.03	3.83	12	0.62	226.00	3483.00	25450	20231102	-47.58	13000	20231205	2.62	25450	-47.58	20231102	13000	2.62	20231205	25450	-47.58	20231102	13000	2.62	20231205	0.01	N	240600	500	34 억		14509	N	N	0	N	00	N
143	20231205	110846	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	13310	-240	5	-1.77	517056370	38888	46.33	13500	13530	13000	17610	9490	13550	13295.90	0.21	0	4020	14390	13970	13750	13330	13110	13860	13220	35	4060	500	9480	10	1	6928151	922	58.89	3.82	12	0.56	226.00	3483.00	25450	20231102	-47.70	13000	20231205	2.38	25450	-47.70	20231102	13000	2.38	20231205	25450	-47.70	20231102	13000	2.38	20231205	0.01	N	240600	500	34 억		14509	N	N	0	N	00	N
144	20231205	100850	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	13380	-170	5	-1.25	412715640	31061	37.01	13500	13530	13000	17610	9490	13550	13287.08	0.21	0	3871	14390	13970	13750	13330	13110	13860	13220	35	4060	500	9480	10	1	6928151	927	59.20	3.84	12	0.45	226.00	3483.00	25450	20231102	-47.43	13000	20231205	2.92	25450	-47.43	20231102	13000	2.92	20231205	25450	-47.43	20231102	13000	2.92	20231205	0.01	N	240600	500	34 억		14509	N	N	0	N	00	N
145	20231205	090844	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	13310	-240	5	-1.77	175519650	13264	15.80	13500	13530	13000	17610	9490	13550	13232.28	0.21	0	302	14390	13970	13750	13330	13110	13860	13220	35	4060	500	9480	10	1	6928151	922	58.89	3.82	12	0.19	226.00	3483.00	25450	20231102	-47.70	13000	20231205	2.38	25450	-47.70	20231102	13000	2.38	20231205	25450	-47.70	20231102	13000	2.38	20231205	0.01	N	240600	500	34 억		14509	N	N	0	N	00	N
146	20231204	160841	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13550	-380	5	-2.73	1115138800	81826	85.94	13930	14170	13530	18100	9760	13930	13628.40	0.07	0	9728	14816	14372	14116	13672	13416	14245	13545	35	4170	500	9750	10	1	6928151	939	59.96	3.89	12	1.18	226.00	3483.00	25450	20231102	-46.76	13100	20231113	3.44	25450	-46.76	20231102	13100	3.44	20231113	25450	-46.76	20231102	13100	3.44	20231113	0.00	N	240600	500	34 억		4691	N	N	0	N	00	N
147	20231204	150846	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13590	-340	5	-2.44	1026528110	75294	79.08	13930	14170	13530	18100	9760	13930	13633.59	0.07	0	9478	14816	14372	14116	13672	13416	14245	13545	35	4170	500	9750	10	1	6928151	942	60.13	3.90	12	1.09	226.00	3483.00	25450	20231102	-46.60	13100	20231113	3.74	25450	-46.60	20231102	13100	3.74	20231113	25450	-46.60	20231102	13100	3.74	20231113	0.00	N	240600	500	34 억		4691	N	N	0	N	00	N
148	20231204	140839	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13650	-280	5	-2.01	910224850	66761	70.12	13930	14170	13530	18100	9760	13930	13634.08	0.07	0	9784	14816	14372	14116	13672	13416	14245	13545	35	4170	500	9750	10	1	6928151	946	60.40	3.92	12	0.96	226.00	3483.00	25450	20231102	-46.37	13100	20231113	4.20	25450	-46.37	20231102	13100	4.20	20231113	25450	-46.37	20231102	13100	4.20	20231113	0.00	N	240600	500	34 억		4691	N	N	0	N	00	N
149	20231204	130838	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13600	-330	5	-2.37	846187340	62065	65.19	13930	14170	13530	18100	9760	13930	13633.88	0.07	0	9851	14816	14372	14116	13672	13416	14245	13545	35	4170	500	9750	10	1	6928151	942	60.18	3.90	12	0.90	226.00	3483.00	25450	20231102	-46.56	13100	20231113	3.82	25450	-46.56	20231102	13100	3.82	20231113	25450	-46.56	20231102	13100	3.82	20231113	0.00	N	240600	500	34 억		4691	N	N	0	N	00	N
150	20231204	120839	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13600	-330	5	-2.37	788279540	57805	60.71	13930	14170	13530	18100	9760	13930	13636.87	0.07	0	9900	14816	14372	14116	13672	13416	14245	13545	35	4170	500	9750	10	1	6928151	942	60.18	3.90	12	0.83	226.00	3483.00	25450	20231102	-46.56	13100	20231113	3.82	25450	-46.56	20231102	13100	3.82	20231113	25450	-46.56	20231102	13100	3.82	20231113	0.00	N	240600	500	34 억		4691	N	N	0	N	00	N
151	20231204	110841	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13580	-350	5	-2.51	647826180	47448	49.84	13930	14170	13530	18100	9760	13930	13653.39	0.07	0	9755	14816	14372	14116	13672	13416	14245	13545	35	4170	500	9750	10	1	6928151	941	60.09	3.90	12	0.68	226.00	3483.00	25450	20231102	-46.64	13100	20231113	3.66	25450	-46.64	20231102	13100	3.66	20231113	25450	-46.64	20231102	13100	3.66	20231113	0.00	N	240600	500	34 억		4691	N	N	0	N	00	N
152	20231204	100840	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13610	-320	5	-2.30	530203550	38787	40.74	13930	14170	13530	18100	9760	13930	13669.61	0.07	0	9695	14816	14372	14116	13672	13416	14245	13545	35	4170	500	9750	10	1	6928151	943	60.22	3.91	12	0.56	226.00	3483.00	25450	20231102	-46.52	13100	20231113	3.89	25450	-46.52	20231102	13100	3.89	20231113	25450	-46.52	20231102	13100	3.89	20231113	0.00	N	240600	500	34 억		4691	N	N	0	N	00	N
153	20231204	090839	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13970	40	2	0.29	70744660	5075	5.33	13930	14170	13810	18100	9760	13930	13939.84	0.07	0	33	14816	14372	14116	13672	13416	14245	13545	35	4170	500	9750	10	1	6928151	968	61.81	4.01	12	0.07	226.00	3483.00	25450	20231102	-45.11	13100	20231113	6.64	25450	-45.11	20231102	13100	6.64	20231113	25450	-45.11	20231102	13100	6.64	20231113	0.00	N	240600	500	34 억		4691	N	N	0	N	00	N
154	20231201	160840	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13930	-590	5	-4.06	1332357230	94343	71.49	14520	14560	13860	18870	10170	14520	14121.90	0.13	0	-4509	15200	14860	14670	14330	14140	14765	14235	35	4350	500	10160	10	1	6928151	965	61.64	4.00	12	1.36	226.00	3483.00	25450	20231102	-45.27	13100	20231113	6.34	25450	-45.27	20231102	13100	6.34	20231113	25450	-45.27	20231102	13100	6.34	20231113	0.00	N	240600	500	34 억		8740	N	N	0	N	00	N
155	20231201	150837	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	13860	-660	5	-4.55	1185337960	83761	63.47	14520	14560	13860	18870	10170	14520	14149.82	0.13	0	-4133	15200	14860	14670	14330	14140	14765	14235	35	4350	500	10160	10	1	6928151	960	61.33	3.98	12	1.21	226.00	3483.00	25450	20231102	-45.54	13100	20231113	5.80	25450	-45.54	20231102	13100	5.80	20231113	25450	-45.54	20231102	13100	5.80	20231113	0.00	N	240600	500	34 억		8740	N	N	0	N	00	N
156	20231201	140837	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14050	-470	5	-3.24	910128080	64070	48.55	14520	14560	14020	18870	10170	14520	14203.41	0.13	0	-2418	15200	14860	14670	14330	14140	14765	14235	35	4350	500	10160	10	1	6928151	973	62.17	4.03	12	0.92	226.00	3483.00	25450	20231102	-44.79	13100	20231113	7.25	25450	-44.79	20231102	13100	7.25	20231113	25450	-44.79	20231102	13100	7.25	20231113	0.00	N	240600	500	34 억		8740	N	N	0	N	00	N
157	20231201	130839	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14190	-330	5	-2.27	699652720	49149	37.24	14520	14560	14100	18870	10170	14520	14233.21	0.13	0	-2458	15200	14860	14670	14330	14140	14765	14235	35	4350	500	10160	10	1	6928151	983	62.79	4.07	12	0.71	226.00	3483.00	25450	20231102	-44.24	13100	20231113	8.32	25450	-44.24	20231102	13100	8.32	20231113	25450	-44.24	20231102	13100	8.32	20231113	0.00	N	240600	500	34 억		8740	N	N	0	N	00	N
158	20231201	120845	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14150	-370	5	-2.55	630820940	44290	33.56	14520	14560	14100	18870	10170	14520	14240.66	0.13	0	-2379	15200	14860	14670	14330	14140	14765	14235	35	4350	500	10160	10	1	6928151	980	62.61	4.06	12	0.64	226.00	3483.00	25450	20231102	-44.40	13100	20231113	8.02	25450	-44.40	20231102	13100	8.02	20231113	25450	-44.40	20231102	13100	8.02	20231113	0.00	N	240600	500	34 억		8740	N	N	0	N	00	N
159	20231201	110839	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14230	-290	5	-2.00	508288160	35631	27.00	14520	14560	14100	18870	10170	14520	14262.70	0.13	0	-1607	15200	14860	14670	14330	14140	14765	14235	35	4350	500	10160	10	1	6928151	986	62.96	4.09	12	0.51	226.00	3483.00	25450	20231102	-44.09	13100	20231113	8.63	25450	-44.09	20231102	13100	8.63	20231113	25450	-44.09	20231102	13100	8.63	20231113	0.00	N	240600	500	34 억		8740	N	N	0	N	00	N
160	20231201	100845	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14170	-350	5	-2.41	388973070	27232	20.64	14520	14560	14100	18870	10170	14520	14280.47	0.13	0	-1554	15200	14860	14670	14330	14140	14765	14235	35	4350	500	10160	10	1	6928151	982	62.70	4.07	12	0.39	226.00	3483.00	25450	20231102	-44.32	13100	20231113	8.17	25450	-44.32	20231102	13100	8.17	20231113	25450	-44.32	20231102	13100	8.17	20231113	0.00	N	240600	500	34 억		8740	N	N	0	N	00	N
161	20231201	090837	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	14390	-130	5	-0.90	88347110	6106	4.63	14520	14560	14380	18870	10170	14520	14465.65	0.13	0	-660	15200	14860	14670	14330	14140	14765	14235	35	4350	500	10160	10	1	6928151	997	63.67	4.13	12	0.09	226.00	3483.00	25450	20231102	-43.46	13100	20231113	9.85	25450	-43.46	20231102	13100	9.85	20231113	25450	-43.46	20231102	13100	9.85	20231113	0.00	N	240600	500	34 억		8740	N	N	0	N	00	N