KissMeData/109860/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	160834	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	140	2	1.76	184663850	23026	347.98	7920	8100	7880	10340	5580	7960	8019.80	0.00	0	218	8113	8036	7923	7846	7733	8075	7885	46	2380	500	5890	10	1	9100000	737	245.45	0.47	12	0.25	33.00	17120.00	9660	20240205	-16.15	7700	20241209	5.19	9660	-16.15	20240205	7700	5.19	20241209	9660	-16.15	20240205	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
3	20241231	150825	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	140	2	1.76	184663850	23026	347.98	7920	8100	7880	10340	5580	7960	8019.80	0.00	0	218	8113	8036	7923	7846	7733	8075	7885	46	2380	500	5890	10	1	9100000	737	245.45	0.47	12	0.25	33.00	17120.00	9660	20240205	-16.15	7700	20241209	5.19	9660	-16.15	20240205	7700	5.19	20241209	9660	-16.15	20240205	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
4	20241231	140832	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	140	2	1.76	184663850	23026	347.98	7920	8100	7880	10340	5580	7960	8019.80	0.00	0	218	8113	8036	7923	7846	7733	8075	7885	46	2380	500	5890	10	1	9100000	737	245.45	0.47	12	0.25	33.00	17120.00	9660	20240205	-16.15	7700	20241209	5.19	9660	-16.15	20240205	7700	5.19	20241209	9660	-16.15	20240205	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
5	20241231	130834	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	140	2	1.76	184663850	23026	347.98	7920	8100	7880	10340	5580	7960	8019.80	0.00	0	218	8113	8036	7923	7846	7733	8075	7885	46	2380	500	5890	10	1	9100000	737	245.45	0.47	12	0.25	33.00	17120.00	9660	20240205	-16.15	7700	20241209	5.19	9660	-16.15	20240205	7700	5.19	20241209	9660	-16.15	20240205	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
6	20241231	120833	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	140	2	1.76	184663850	23026	347.98	7920	8100	7880	10340	5580	7960	8019.80	0.00	0	218	8113	8036	7923	7846	7733	8075	7885	46	2380	500	5890	10	1	9100000	737	245.45	0.47	12	0.25	33.00	17120.00	9660	20240205	-16.15	7700	20241209	5.19	9660	-16.15	20240205	7700	5.19	20241209	9660	-16.15	20240205	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
7	20241231	110831	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	140	2	1.76	184663850	23026	347.98	7920	8100	7880	10340	5580	7960	8019.80	0.00	0	218	8113	8036	7923	7846	7733	8075	7885	46	2380	500	5890	10	1	9100000	737	245.45	0.47	12	0.25	33.00	17120.00	9660	20240205	-16.15	7700	20241209	5.19	9660	-16.15	20240205	7700	5.19	20241209	9660	-16.15	20240205	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
8	20241231	100826	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	140	2	1.76	184663850	23026	347.98	7920	8100	7880	10340	5580	7960	8019.80	0.00	0	218	8113	8036	7923	7846	7733	8075	7885	46	2380	500	5890	10	1	9100000	737	245.45	0.47	12	0.25	33.00	17120.00	9660	20240205	-16.15	7700	20241209	5.19	9660	-16.15	20240205	7700	5.19	20241209	9660	-16.15	20240205	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
9	20241231	090835	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	140	2	1.76	184663850	23026	347.98	7920	8100	7880	10340	5580	7960	8019.80	0.00	0	218	8113	8036	7923	7846	7733	8075	7885	46	2380	500	5890	10	1	9100000	737	245.45	0.47	12	0.25	33.00	17120.00	9660	20240205	-16.15	7700	20241209	5.19	9660	-16.15	20240205	7700	5.19	20241209	9660	-16.15	20240205	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
10	20241230	160829	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	140	2	1.76	184663850	23026	347.98	7920	8100	7880	10340	5580	7960	8019.80	0.00	0	218	8113	8036	7923	7846	7733	8075	7885	46	2380	500	5890	10	1	9100000	737	245.45	0.47	12	0.25	33.00	17120.00	9660	20240205	-16.15	7700	20241209	5.19	9660	-16.15	20240205	7700	5.19	20241209	9660	-16.15	20240205	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
11	20241230	150831	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	140	2	1.76	183667600	22903	346.12	7920	8100	7880	10340	5580	7960	8019.37	0.00	0	222	8113	8036	7923	7846	7733	8075	7885	46	2380	500	5890	10	1	9100000	737	245.45	0.47	12	0.25	33.00	17120.00	9660	20240205	-16.15	7700	20241209	5.19	9660	-16.15	20240205	7700	5.19	20241209	9660	-16.15	20240205	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
12	20241230	140831	57	100.00	KOSDAQ		금속	N	N	N	N		N	8000	40	2	0.50	157657550	19658	297.08	7920	8050	7880	10340	5580	7960	8020.02	0.00	0	126	8113	8036	7923	7846	7733	8075	7885	46	2380	500	5890	10	1	9100000	728	242.42	0.47	12	0.22	33.00	17120.00	9660	20240205	-17.18	7700	20241209	3.90	9660	-17.18	20240205	7700	3.90	20241209	9660	-17.18	20240205	7700	3.90	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
13	20241230	130831	57	100.00	KOSDAQ		금속	N	N	N	N		N	7960	0	3	0.00	141702060	17653	266.78	7920	8050	7920	10340	5580	7960	8027.08	0.00	0	154	8113	8036	7923	7846	7733	8075	7885	46	2380	500	5890	10	1	9100000	724	241.21	0.46	12	0.19	33.00	17120.00	9660	20240205	-17.60	7700	20241209	3.38	9660	-17.60	20240205	7700	3.38	20241209	9660	-17.60	20240205	7700	3.38	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
14	20241230	120828	57	100.00	KOSDAQ		금속	N	N	N	N		N	8030	70	2	0.88	125773120	15652	236.54	7920	8050	7920	10340	5580	7960	8035.59	0.00	0	126	8113	8036	7923	7846	7733	8075	7885	46	2380	500	5890	10	1	9100000	731	243.33	0.47	12	0.17	33.00	17120.00	9660	20240205	-16.87	7700	20241209	4.29	9660	-16.87	20240205	7700	4.29	20241209	9660	-16.87	20240205	7700	4.29	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
15	20241230	110830	57	100.00	KOSDAQ		금속	N	N	N	N		N	8040	80	2	1.01	96767710	12036	181.90	7920	8050	7920	10340	5580	7960	8039.86	0.00	0	-144	8113	8036	7923	7846	7733	8075	7885	46	2380	500	5890	10	1	9100000	732	243.64	0.47	12	0.13	33.00	17120.00	9660	20240205	-16.77	7700	20241209	4.42	9660	-16.77	20240205	7700	4.42	20241209	9660	-16.77	20240205	7700	4.42	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
16	20241230	100830	57	100.00	KOSDAQ		금속	N	N	N	N		N	8050	90	2	1.13	32978150	4102	61.99	7920	8050	7920	10340	5580	7960	8039.53	0.00	0	-108	8113	8036	7923	7846	7733	8075	7885	46	2380	500	5890	10	1	9100000	733	243.94	0.47	12	0.05	33.00	17120.00	9660	20240205	-16.67	7700	20241209	4.55	9660	-16.67	20240205	7700	4.55	20241209	9660	-16.67	20240205	7700	4.55	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
17	20241230	090832	57	100.00	KOSDAQ		금속	N	N	N	N		N	7920	-40	5	-0.50	39600	5	0.08	7920	7920	7920	10340	5580	7960	7920.00	0.00	0	0	8113	8036	7923	7846	7733	8075	7885	46	2380	500	5890	10	1	9100000	721	240.00	0.46	12	0.00	33.00	17120.00	9660	20240205	-18.01	7700	20241209	2.86	9660	-18.01	20240205	7700	2.86	20241209	9660	-18.01	20240205	7700	2.86	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
18	20241227	160827	57	100.00	KOSDAQ		금속	N	N	N	N		N	7960	-70	5	-0.87	51914370	6617	103.93	7810	8000	7810	10430	5630	8030	7845.61	0.00	0	-119	8136	8082	8046	7992	7956	8065	7975	46	2400	500	5940	10	1	9100000	724	241.21	0.46	12	0.07	33.00	17120.00	9660	20240205	-17.60	7700	20241209	3.38	9660	-17.60	20240205	7700	3.38	20241209	9660	-17.60	20240205	7700	3.38	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
19	20241227	150826	57	100.00	KOSDAQ		금속	N	N	N	N		N	7860	-170	5	-2.12	48529350	6191	97.24	7810	8000	7810	10430	5630	8030	7838.69	0.00	0	279	8136	8082	8046	7992	7956	8065	7975	46	2400	500	5940	10	1	9100000	715	238.18	0.46	12	0.07	33.00	17120.00	9660	20240205	-18.63	7700	20241209	2.08	9660	-18.63	20240205	7700	2.08	20241209	9660	-18.63	20240205	7700	2.08	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
20	20241227	140828	57	100.00	KOSDAQ		금속	N	N	N	N		N	7930	-100	5	-1.25	6698490	841	13.21	7810	8000	7810	10430	5630	8030	7964.91	0.00	0	-54	8136	8082	8046	7992	7956	8065	7975	46	2400	500	5940	10	1	9100000	722	240.30	0.46	12	0.01	33.00	17120.00	9660	20240205	-17.91	7700	20241209	2.99	9660	-17.91	20240205	7700	2.99	20241209	9660	-17.91	20240205	7700	2.99	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
21	20241227	130827	57	100.00	KOSDAQ		금속	N	N	N	N		N	7950	-80	5	-1.00	6555490	823	12.93	7810	8000	7810	10430	5630	8030	7965.36	0.00	0	-39	8136	8082	8046	7992	7956	8065	7975	46	2400	500	5940	10	1	9100000	723	240.91	0.46	12	0.01	33.00	17120.00	9660	20240205	-17.70	7700	20241209	3.25	9660	-17.70	20240205	7700	3.25	20241209	9660	-17.70	20240205	7700	3.25	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
22	20241227	120829	57	100.00	KOSDAQ		금속	N	N	N	N		N	8000	-30	5	-0.37	4844970	608	9.55	7810	8000	7810	10430	5630	8030	7968.70	0.00	0	-17	8136	8082	8046	7992	7956	8065	7975	46	2400	500	5940	10	1	9100000	728	242.42	0.47	12	0.01	33.00	17120.00	9660	20240205	-17.18	7700	20241209	3.90	9660	-17.18	20240205	7700	3.90	20241209	9660	-17.18	20240205	7700	3.90	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
23	20241227	110826	57	100.00	KOSDAQ		금속	N	N	N	N		N	8000	-30	5	-0.37	813030	104	1.63	7810	8000	7810	10430	5630	8030	7817.60	0.00	0	-13	8136	8082	8046	7992	7956	8065	7975	46	2400	500	5940	10	1	9100000	728	242.42	0.47	12	0.00	33.00	17120.00	9660	20240205	-17.18	7700	20241209	3.90	9660	-17.18	20240205	7700	3.90	20241209	9660	-17.18	20240205	7700	3.90	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
24	20241227	100825	57	100.00	KOSDAQ		금속	N	N	N	N		N	8000	-30	5	-0.37	805030	103	1.62	7810	8000	7810	10430	5630	8030	7815.83	0.00	0	-13	8136	8082	8046	7992	7956	8065	7975	46	2400	500	5940	10	1	9100000	728	242.42	0.47	12	0.00	33.00	17120.00	9660	20240205	-17.18	7700	20241209	3.90	9660	-17.18	20240205	7700	3.90	20241209	9660	-17.18	20240205	7700	3.90	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
25	20241227	090830	57	100.00	KOSDAQ		금속	N	N	N	N		N	7920	-110	5	-1.37	789030	101	1.59	7810	7920	7810	10430	5630	8030	7812.18	0.00	0	-13	8136	8082	8046	7992	7956	8065	7975	46	2400	500	5940	10	1	9100000	721	240.00	0.46	12	0.00	33.00	17120.00	9660	20240205	-18.01	7700	20241209	2.86	9660	-18.01	20240205	7700	2.86	20241209	9660	-18.01	20240205	7700	2.86	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
26	20241226	160822	57	100.00	KOSDAQ		금속	N	N	N	N		N	8030	-60	5	-0.74	51242210	6367	194.59	8090	8100	8010	10510	5670	8090	8048.09	0.00	0	-168	8216	8152	8036	7972	7856	8185	8005	46	2420	500	5980	10	1	9100000	731	243.33	0.47	12	0.07	33.00	17120.00	9660	20240205	-16.87	7700	20241209	4.29	9660	-16.87	20240205	7700	4.29	20241209	9660	-16.87	20240205	7700	4.29	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
27	20241226	150819	57	100.00	KOSDAQ		금속	N	N	N	N		N	8070	-20	5	-0.25	44143530	5483	167.57	8090	8100	8010	10510	5670	8090	8050.98	0.00	0	-165	8216	8152	8036	7972	7856	8185	8005	46	2420	500	5980	10	1	9100000	734	244.55	0.47	12	0.06	33.00	17120.00	9660	20240205	-16.46	7700	20241209	4.81	9660	-16.46	20240205	7700	4.81	20241209	9660	-16.46	20240205	7700	4.81	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
28	20241226	140819	57	100.00	KOSDAQ		금속	N	N	N	N		N	8030	-60	5	-0.74	40753340	5062	154.71	8090	8100	8030	10510	5670	8090	8050.84	0.00	0	-7	8216	8152	8036	7972	7856	8185	8005	46	2420	500	5980	10	1	9100000	731	243.33	0.47	12	0.06	33.00	17120.00	9660	20240205	-16.87	7700	20241209	4.29	9660	-16.87	20240205	7700	4.29	20241209	9660	-16.87	20240205	7700	4.29	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
29	20241226	130820	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	10	2	0.12	17562720	2178	66.56	8090	8100	8040	10510	5670	8090	8063.69	0.00	0	-7	8216	8152	8036	7972	7856	8185	8005	46	2420	500	5980	10	1	9100000	737	245.45	0.47	12	0.02	33.00	17120.00	9660	20240205	-16.15	7700	20241209	5.19	9660	-16.15	20240205	7700	5.19	20241209	9660	-16.15	20240205	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
30	20241226	120818	57	100.00	KOSDAQ		금속	N	N	N	N		N	8080	-10	5	-0.12	16737530	2076	63.45	8090	8100	8040	10510	5670	8090	8062.39	0.00	0	-6	8216	8152	8036	7972	7856	8185	8005	46	2420	500	5980	10	1	9100000	735	244.85	0.47	12	0.02	33.00	17120.00	9660	20240205	-16.36	7700	20241209	4.94	9660	-16.36	20240205	7700	4.94	20241209	9660	-16.36	20240205	7700	4.94	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
31	20241226	110818	57	100.00	KOSDAQ		금속	N	N	N	N		N	8060	-30	5	-0.37	14839670	1841	56.27	8090	8100	8040	10510	5670	8090	8060.66	0.00	0	13	8216	8152	8036	7972	7856	8185	8005	46	2420	500	5980	10	1	9100000	733	244.24	0.47	12	0.02	33.00	17120.00	9660	20240205	-16.56	7700	20241209	4.68	9660	-16.56	20240205	7700	4.68	20241209	9660	-16.56	20240205	7700	4.68	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
32	20241226	100819	57	100.00	KOSDAQ		금속	N	N	N	N		N	8060	-30	5	-0.37	14831610	1840	56.23	8090	8100	8040	10510	5670	8090	8060.66	0.00	0	13	8216	8152	8036	7972	7856	8185	8005	46	2420	500	5980	10	1	9100000	733	244.24	0.47	12	0.02	33.00	17120.00	9660	20240205	-16.56	7700	20241209	4.68	9660	-16.56	20240205	7700	4.68	20241209	9660	-16.56	20240205	7700	4.68	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
33	20241226	090820	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	10	2	0.12	2669850	330	10.09	8090	8100	8090	10510	5670	8090	8090.45	0.00	0	-314	8216	8152	8036	7972	7856	8185	8005	46	2420	500	5980	10	1	9100000	737	245.45	0.47	12	0.00	33.00	17120.00	9660	20240205	-16.15	7700	20241209	5.19	9660	-16.15	20240205	7700	5.19	20241209	9660	-16.15	20240205	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
34	20241224	160820	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	180	2	2.28	26137400	3272	232.72	7920	8100	7920	10280	5540	7910	7988.20	0.00	0	-33	7983	7946	7903	7866	7823	7965	7885	46	2370	500	5850	10	1	9100000	736	245.15	0.47	12	0.04	33.00	17120.00	9660	20240205	-16.25	7700	20241209	5.06	9660	-16.25	20240205	7700	5.06	20241209	9660	-16.25	20240205	7700	5.06	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
35	20241224	150818	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	180	2	2.28	21307220	2675	190.26	7920	8090	7920	10280	5540	7910	7965.32	0.00	0	-34	7983	7946	7903	7866	7823	7965	7885	46	2370	500	5850	10	1	9100000	736	245.15	0.47	12	0.03	33.00	17120.00	9660	20240205	-16.25	7700	20241209	5.06	9660	-16.25	20240205	7700	5.06	20241209	9660	-16.25	20240205	7700	5.06	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
36	20241224	140817	57	100.00	KOSDAQ		금속	N	N	N	N		N	7990	80	2	1.01	16602650	2089	148.58	7920	7990	7920	10280	5540	7910	7947.65	0.00	0	-34	7983	7946	7903	7866	7823	7965	7885	46	2370	500	5850	10	1	9100000	727	242.12	0.47	12	0.02	33.00	17120.00	9660	20240205	-17.29	7700	20241209	3.77	9660	-17.29	20240205	7700	3.77	20241209	9660	-17.29	20240205	7700	3.77	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
37	20241224	130819	57	100.00	KOSDAQ		금속	N	N	N	N		N	7970	60	2	0.76	16522810	2079	147.87	7920	7970	7920	10280	5540	7910	7947.48	0.00	0	-38	7983	7946	7903	7866	7823	7965	7885	46	2370	500	5850	10	1	9100000	725	241.52	0.47	12	0.02	33.00	17120.00	9660	20240205	-17.49	7700	20241209	3.51	9660	-17.49	20240205	7700	3.51	20241209	9660	-17.49	20240205	7700	3.51	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
38	20241224	120818	57	100.00	KOSDAQ		금속	N	N	N	N		N	7960	50	2	0.63	12261520	1543	109.74	7920	7970	7920	10280	5540	7910	7946.55	0.00	0	-40	7983	7946	7903	7866	7823	7965	7885	46	2370	500	5850	10	1	9100000	724	241.21	0.46	12	0.02	33.00	17120.00	9660	20240205	-17.60	7700	20241209	3.38	9660	-17.60	20240205	7700	3.38	20241209	9660	-17.60	20240205	7700	3.38	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
39	20241224	110820	57	100.00	KOSDAQ		금속	N	N	N	N		N	7970	60	2	0.76	10838340	1364	97.01	7920	7970	7920	10280	5540	7910	7946.00	0.00	0	-40	7983	7946	7903	7866	7823	7965	7885	46	2370	500	5850	10	1	9100000	725	241.52	0.47	12	0.01	33.00	17120.00	9660	20240205	-17.49	7700	20241209	3.51	9660	-17.49	20240205	7700	3.51	20241209	9660	-17.49	20240205	7700	3.51	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
40	20241224	100819	57	100.00	KOSDAQ		금속	N	N	N	N		N	7930	20	2	0.25	1599850	202	14.37	7920	7930	7920	10280	5540	7910	7920.05	0.00	0	0	7983	7946	7903	7866	7823	7965	7885	46	2370	500	5850	10	1	9100000	722	240.30	0.46	12	0.00	33.00	17120.00	9660	20240205	-17.91	7700	20241209	2.99	9660	-17.91	20240205	7700	2.99	20241209	9660	-17.91	20240205	7700	2.99	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
41	20241224	090822	57	100.00	KOSDAQ		금속	N	N	N	N		N	7910	0	3	0.00	0	0	0.00	0	0	0	10280	5540	7910	0.00	0.00	0	0	7983	7946	7903	7866	7823	7965	7885	46	2370	500	5850	10	1	9100000	720	239.70	0.46	12	0.00	33.00	17120.00	9660	20240205	-18.12	7700	20241209	2.73	9660	-18.12	20240205	7700	2.73	20241209	9660	-18.12	20240205	7700	2.73	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
42	20241223	160812	57	100.00	KOSDAQ		금속	N	N	N	N		N	7910	30	2	0.38	11070430	1406	48.79	7880	7940	7860	10240	5520	7880	7873.71	0.00	0	94	7960	7920	7840	7800	7720	7940	7820	46	2360	500	5830	10	1	9100000	720	239.70	0.46	12	0.02	33.00	17120.00	9660	20240205	-18.12	7700	20241209	2.73	9660	-18.12	20240205	7700	2.73	20241209	9660	-18.12	20240205	7700	2.73	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
43	20241223	150817	57	100.00	KOSDAQ		금속	N	N	N	N		N	7910	30	2	0.38	10936040	1389	48.20	7880	7940	7860	10240	5520	7880	7873.32	0.00	0	94	7960	7920	7840	7800	7720	7940	7820	46	2360	500	5830	10	1	9100000	720	239.70	0.46	12	0.02	33.00	17120.00	9660	20240205	-18.12	7700	20241209	2.73	9660	-18.12	20240205	7700	2.73	20241209	9660	-18.12	20240205	7700	2.73	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
44	20241223	140811	57	100.00	KOSDAQ		금속	N	N	N	N		N	7910	30	2	0.38	2882740	365	12.66	7880	7940	7880	10240	5520	7880	7897.92	0.00	0	92	7960	7920	7840	7800	7720	7940	7820	46	2360	500	5830	10	1	9100000	720	239.70	0.46	12	0.00	33.00	17120.00	9660	20240205	-18.12	7700	20241209	2.73	9660	-18.12	20240205	7700	2.73	20241209	9660	-18.12	20240205	7700	2.73	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
45	20241223	130812	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	20	2	0.25	633070	80	2.78	7880	7940	7880	10240	5520	7880	7913.38	0.00	0	0	7960	7920	7840	7800	7720	7940	7820	46	2360	500	5830	10	1	9100000	719	239.39	0.46	12	0.00	33.00	17120.00	9660	20240205	-18.22	7700	20241209	2.60	9660	-18.22	20240205	7700	2.60	20241209	9660	-18.22	20240205	7700	2.60	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
46	20241223	120814	57	100.00	KOSDAQ		금속	N	N	N	N		N	7940	60	2	0.76	237650	30	1.04	7880	7940	7880	10240	5520	7880	7921.67	0.00	0	1	7960	7920	7840	7800	7720	7940	7820	46	2360	500	5830	10	1	9100000	723	240.61	0.46	12	0.00	33.00	17120.00	9660	20240205	-17.81	7700	20241209	3.12	9660	-17.81	20240205	7700	3.12	20241209	9660	-17.81	20240205	7700	3.12	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
47	20241223	110812	57	100.00	KOSDAQ		금속	N	N	N	N		N	7940	60	2	0.76	190010	24	0.83	7880	7940	7880	10240	5520	7880	7917.08	0.00	0	1	7960	7920	7840	7800	7720	7940	7820	46	2360	500	5830	10	1	9100000	723	240.61	0.46	12	0.00	33.00	17120.00	9660	20240205	-17.81	7700	20241209	3.12	9660	-17.81	20240205	7700	3.12	20241209	9660	-17.81	20240205	7700	3.12	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
48	20241223	100806	57	100.00	KOSDAQ		금속	N	N	N	N		N	7940	60	2	0.76	110610	14	0.49	7880	7940	7880	10240	5520	7880	7900.71	0.00	0	1	7960	7920	7840	7800	7720	7940	7820	46	2360	500	5830	10	1	9100000	723	240.61	0.46	12	0.00	33.00	17120.00	9660	20240205	-17.81	7700	20241209	3.12	9660	-17.81	20240205	7700	3.12	20241209	9660	-17.81	20240205	7700	3.12	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
49	20241223	090811	57	100.00	KOSDAQ		금속	N	N	N	N		N	7890	10	2	0.13	15770	2	0.07	7880	7890	7880	10240	5520	7880	7885.00	0.00	0	0	7960	7920	7840	7800	7720	7940	7820	46	2360	500	5830	10	1	9100000	718	239.09	0.46	12	0.00	33.00	17120.00	9660	20240205	-18.32	7700	20241209	2.47	9660	-18.32	20240205	7700	2.47	20241209	9660	-18.32	20240205	7700	2.47	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
50	20241220	160807	57	100.00	KOSDAQ		금속	N	N	N	N		N	7880	60	2	0.77	22586230	2876	130.79	7820	7880	7760	10160	5480	7820	7853.35	0.00	0	-9	8140	7980	7840	7680	7540	7910	7610	46	2340	500	5780	10	1	9100000	717	238.79	0.46	12	0.03	33.00	17120.00	9660	20240205	-18.43	7700	20241209	2.34	9660	-18.43	20240205	7700	2.34	20241209	9660	-18.43	20240205	7700	2.34	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
51	20241220	150811	57	100.00	KOSDAQ		금속	N	N	N	N		N	7880	60	2	0.77	22302550	2840	129.15	7820	7880	7760	10160	5480	7820	7853.01	0.00	0	-3	8140	7980	7840	7680	7540	7910	7610	46	2340	500	5780	10	1	9100000	717	238.79	0.46	12	0.03	33.00	17120.00	9660	20240205	-18.43	7700	20241209	2.34	9660	-18.43	20240205	7700	2.34	20241209	9660	-18.43	20240205	7700	2.34	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
52	20241220	140808	57	100.00	KOSDAQ		금속	N	N	N	N		N	7880	60	2	0.77	21309670	2714	123.42	7820	7880	7760	10160	5480	7820	7851.76	0.00	0	-5	8140	7980	7840	7680	7540	7910	7610	46	2340	500	5780	10	1	9100000	717	238.79	0.46	12	0.03	33.00	17120.00	9660	20240205	-18.43	7700	20241209	2.34	9660	-18.43	20240205	7700	2.34	20241209	9660	-18.43	20240205	7700	2.34	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
53	20241220	130808	57	100.00	KOSDAQ		금속	N	N	N	N		N	7880	60	2	0.77	16304260	2075	94.36	7820	7880	7760	10160	5480	7820	7857.47	0.00	0	-9	8140	7980	7840	7680	7540	7910	7610	46	2340	500	5780	10	1	9100000	717	238.79	0.46	12	0.02	33.00	17120.00	9660	20240205	-18.43	7700	20241209	2.34	9660	-18.43	20240205	7700	2.34	20241209	9660	-18.43	20240205	7700	2.34	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
54	20241220	120807	57	100.00	KOSDAQ		금속	N	N	N	N		N	7850	30	2	0.38	16068700	2045	93.00	7820	7880	7760	10160	5480	7820	7857.56	0.00	0	-11	8140	7980	7840	7680	7540	7910	7610	46	2340	500	5780	10	1	9100000	714	237.88	0.46	12	0.02	33.00	17120.00	9660	20240205	-18.74	7700	20241209	1.95	9660	-18.74	20240205	7700	1.95	20241209	9660	-18.74	20240205	7700	1.95	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
55	20241220	110807	57	100.00	KOSDAQ		금속	N	N	N	N		N	7880	60	2	0.77	15856750	2018	91.77	7820	7880	7760	10160	5480	7820	7857.66	0.00	0	-11	8140	7980	7840	7680	7540	7910	7610	46	2340	500	5780	10	1	9100000	717	238.79	0.46	12	0.02	33.00	17120.00	9660	20240205	-18.43	7700	20241209	2.34	9660	-18.43	20240205	7700	2.34	20241209	9660	-18.43	20240205	7700	2.34	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
56	20241220	100809	57	100.00	KOSDAQ		금속	N	N	N	N		N	7860	40	2	0.51	1441410	184	8.37	7820	7860	7760	10160	5480	7820	7833.75	0.00	0	4	8140	7980	7840	7680	7540	7910	7610	46	2340	500	5780	10	1	9100000	715	238.18	0.46	12	0.00	33.00	17120.00	9660	20240205	-18.63	7700	20241209	2.08	9660	-18.63	20240205	7700	2.08	20241209	9660	-18.63	20240205	7700	2.08	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
57	20241220	090809	57	100.00	KOSDAQ		금속	N	N	N	N		N	7820	0	3	0.00	382670	49	2.23	7820	7820	7760	10160	5480	7820	7809.59	0.00	0	1	8140	7980	7840	7680	7540	7910	7610	46	2340	500	5780	10	1	9100000	712	236.97	0.46	12	0.00	33.00	17120.00	9660	20240205	-19.05	7700	20241209	1.56	9660	-19.05	20240205	7700	1.56	20241209	9660	-19.05	20240205	7700	1.56	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
58	20241219	160806	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7820	-130	5	-1.64	17311170	2194	10.82	7920	8000	7700	10330	5570	7950	7890.23	0.00	0	-652	8083	8016	7983	7916	7883	8000	7900	46	2380	500	5880	10	1	9100000	712	236.97	0.46	12	0.02	33.00	17120.00	9660	20240205	-19.05	7700	20241219	1.56	9660	-19.05	20240205	7700	1.56	20241219	9660	-19.05	20240205	7700	1.56	20241219	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
59	20241219	150804	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7880	-70	5	-0.88	15947910	2020	9.96	7920	8000	7700	10330	5570	7950	7895.00	0.00	0	-611	8083	8016	7983	7916	7883	8000	7900	46	2380	500	5880	10	1	9100000	717	238.79	0.46	12	0.02	33.00	17120.00	9660	20240205	-18.43	7700	20241219	2.34	9660	-18.43	20240205	7700	2.34	20241219	9660	-18.43	20240205	7700	2.34	20241219	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
60	20241219	140806	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7890	-60	5	-0.75	15380520	1948	9.61	7920	8000	7700	10330	5570	7950	7895.54	0.00	0	-611	8083	8016	7983	7916	7883	8000	7900	46	2380	500	5880	10	1	9100000	718	239.09	0.46	12	0.02	33.00	17120.00	9660	20240205	-18.32	7700	20241219	2.47	9660	-18.32	20240205	7700	2.47	20241219	9660	-18.32	20240205	7700	2.47	20241219	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
61	20241219	130804	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7900	-50	5	-0.63	15325310	1941	9.57	7920	8000	7700	10330	5570	7950	7895.57	0.00	0	-611	8083	8016	7983	7916	7883	8000	7900	46	2380	500	5880	10	1	9100000	719	239.39	0.46	12	0.02	33.00	17120.00	9660	20240205	-18.22	7700	20241219	2.60	9660	-18.22	20240205	7700	2.60	20241219	9660	-18.22	20240205	7700	2.60	20241219	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
62	20241219	120807	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7900	-50	5	-0.63	14821660	1877	9.26	7920	8000	7700	10330	5570	7950	7896.46	0.00	0	-619	8083	8016	7983	7916	7883	8000	7900	46	2380	500	5880	10	1	9100000	719	239.39	0.46	12	0.02	33.00	17120.00	9660	20240205	-18.22	7700	20241219	2.60	9660	-18.22	20240205	7700	2.60	20241219	9660	-18.22	20240205	7700	2.60	20241219	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
63	20241219	110805	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7900	-50	5	-0.63	14308610	1812	8.94	7920	8000	7700	10330	5570	7950	7896.58	0.00	0	-619	8083	8016	7983	7916	7883	8000	7900	46	2380	500	5880	10	1	9100000	719	239.39	0.46	12	0.02	33.00	17120.00	9660	20240205	-18.22	7700	20241219	2.60	9660	-18.22	20240205	7700	2.60	20241219	9660	-18.22	20240205	7700	2.60	20241219	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
64	20241219	100756	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7900	-50	5	-0.63	13313210	1686	8.32	7920	8000	7700	10330	5570	7950	7896.33	0.00	0	-619	8083	8016	7983	7916	7883	8000	7900	46	2380	500	5880	10	1	9100000	719	239.39	0.46	12	0.02	33.00	17120.00	9660	20240205	-18.22	7700	20241219	2.60	9660	-18.22	20240205	7700	2.60	20241219	9660	-18.22	20240205	7700	2.60	20241219	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
65	20241219	090807	57	100.00	KOSDAQ		금속	N	N	N	N		N	8000	50	2	0.63	5238800	655	3.23	7920	8000	7920	10330	5570	7950	7998.17	0.00	0	-620	8083	8016	7983	7916	7883	8000	7900	46	2380	500	5880	10	1	9100000	728	242.42	0.47	12	0.01	33.00	17120.00	9660	20240205	-17.18	7700	20241209	3.90	9660	-17.18	20240205	7700	3.90	20241209	9660	-17.18	20240205	7700	3.90	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
66	20241218	160801	57	100.00	KOSDAQ		금속	N	N	N	N		N	7950	-80	5	-1.00	161611170	20275	1590.20	8040	8050	7950	10430	5630	8030	7970.96	0.00	0	46	8183	8106	8003	7926	7823	8055	7875	46	2400	500	5940	10	1	9100000	723	240.91	0.46	12	0.22	33.00	17120.00	9660	20240205	-17.70	7700	20241209	3.25	9660	-17.70	20240205	7700	3.25	20241209	9660	-17.70	20240205	7700	3.25	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
67	20241218	150805	57	100.00	KOSDAQ		금속	N	N	N	N		N	8030	0	3	0.00	160466370	20131	1578.90	8040	8050	7950	10430	5630	8030	7971.11	0.00	0	189	8183	8106	8003	7926	7823	8055	7875	46	2400	500	5940	10	1	9100000	731	243.33	0.47	12	0.22	33.00	17120.00	9660	20240205	-16.87	7700	20241209	4.29	9660	-16.87	20240205	7700	4.29	20241209	9660	-16.87	20240205	7700	4.29	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
68	20241218	140803	57	100.00	KOSDAQ		금속	N	N	N	N		N	8040	10	2	0.12	63330420	7921	621.25	8040	8050	7950	10430	5630	8030	7995.26	0.00	0	-1470	8183	8106	8003	7926	7823	8055	7875	46	2400	500	5940	10	1	9100000	732	243.64	0.47	12	0.09	33.00	17120.00	9660	20240205	-16.77	7700	20241209	4.42	9660	-16.77	20240205	7700	4.42	20241209	9660	-16.77	20240205	7700	4.42	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
69	20241218	130805	57	100.00	KOSDAQ		금속	N	N	N	N		N	8040	10	2	0.12	63258140	7912	620.55	8040	8050	7950	10430	5630	8030	7995.21	0.00	0	-1470	8183	8106	8003	7926	7823	8055	7875	46	2400	500	5940	10	1	9100000	732	243.64	0.47	12	0.09	33.00	17120.00	9660	20240205	-16.77	7700	20241209	4.42	9660	-16.77	20240205	7700	4.42	20241209	9660	-16.77	20240205	7700	4.42	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
70	20241218	120756	57	100.00	KOSDAQ		금속	N	N	N	N		N	8040	10	2	0.12	63161660	7900	619.61	8040	8050	7950	10430	5630	8030	7995.15	0.00	0	-1471	8183	8106	8003	7926	7823	8055	7875	46	2400	500	5940	10	1	9100000	732	243.64	0.47	12	0.09	33.00	17120.00	9660	20240205	-16.77	7700	20241209	4.42	9660	-16.77	20240205	7700	4.42	20241209	9660	-16.77	20240205	7700	4.42	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
71	20241218	110804	57	100.00	KOSDAQ		금속	N	N	N	N		N	8040	10	2	0.12	62864470	7863	616.71	8040	8050	7950	10430	5630	8030	7994.97	0.00	0	-1473	8183	8106	8003	7926	7823	8055	7875	46	2400	500	5940	10	1	9100000	732	243.64	0.47	12	0.09	33.00	17120.00	9660	20240205	-16.77	7700	20241209	4.42	9660	-16.77	20240205	7700	4.42	20241209	9660	-16.77	20240205	7700	4.42	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
72	20241218	100804	57	100.00	KOSDAQ		금속	N	N	N	N		N	8040	10	2	0.12	30086320	3742	293.49	8040	8050	8030	10430	5630	8030	8040.17	0.00	0	-1518	8183	8106	8003	7926	7823	8055	7875	46	2400	500	5940	10	1	9100000	732	243.64	0.47	12	0.04	33.00	17120.00	9660	20240205	-16.77	7700	20241209	4.42	9660	-16.77	20240205	7700	4.42	20241209	9660	-16.77	20240205	7700	4.42	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
73	20241218	090806	57	100.00	KOSDAQ		금속	N	N	N	N		N	8050	20	2	0.25	29097140	3619	283.84	8040	8050	8040	10430	5630	8030	8040.11	0.00	0	-1518	8183	8106	8003	7926	7823	8055	7875	46	2400	500	5940	10	1	9100000	733	243.94	0.47	12	0.04	33.00	17120.00	9660	20240205	-16.67	7700	20241209	4.55	9660	-16.67	20240205	7700	4.55	20241209	9660	-16.67	20240205	7700	4.55	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
74	20241217	160800	57	100.00	KOSDAQ		금속	N	N	N	N		N	8030	-50	5	-0.62	10076920	1265	60.04	8080	8080	7900	10500	5660	8080	7965.94	0.00	0	0	8333	8206	8103	7976	7873	8270	8040	46	2420	500	5970	10	1	9100000	731	243.33	0.47	12	0.01	33.00	17120.00	9660	20240205	-16.87	7700	20241209	4.29	9660	-16.87	20240205	7700	4.29	20241209	9660	-16.87	20240205	7700	4.29	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
75	20241217	150803	57	100.00	KOSDAQ		금속	N	N	N	N		N	8020	-60	5	-0.74	9643300	1211	57.48	8080	8080	7900	10500	5660	8080	7963.09	0.00	0	0	8333	8206	8103	7976	7873	8270	8040	46	2420	500	5970	10	1	9100000	730	243.03	0.47	12	0.01	33.00	17120.00	9660	20240205	-16.98	7700	20241209	4.16	9660	-16.98	20240205	7700	4.16	20241209	9660	-16.98	20240205	7700	4.16	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
76	20241217	140755	57	100.00	KOSDAQ		금속	N	N	N	N		N	8030	-50	5	-0.62	5736780	719	34.12	8080	8080	7900	10500	5660	8080	7978.83	0.00	0	0	8333	8206	8103	7976	7873	8270	8040	46	2420	500	5970	10	1	9100000	731	243.33	0.47	12	0.01	33.00	17120.00	9660	20240205	-16.87	7700	20241209	4.29	9660	-16.87	20240205	7700	4.29	20241209	9660	-16.87	20240205	7700	4.29	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
77	20241217	130751	57	100.00	KOSDAQ		금속	N	N	N	N		N	8050	-30	5	-0.37	5688630	713	33.84	8080	8080	7900	10500	5660	8080	7978.44	0.00	0	0	8333	8206	8103	7976	7873	8270	8040	46	2420	500	5970	10	1	9100000	733	243.94	0.47	12	0.01	33.00	17120.00	9660	20240205	-16.67	7700	20241209	4.55	9660	-16.67	20240205	7700	4.55	20241209	9660	-16.67	20240205	7700	4.55	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
78	20241217	120742	57	100.00	KOSDAQ		금속	N	N	N	N		N	8000	-80	5	-0.99	4704580	590	28.00	8080	8080	7900	10500	5660	8080	7973.86	0.00	0	0	8333	8206	8103	7976	7873	8270	8040	46	2420	500	5970	10	1	9100000	728	242.42	0.47	12	0.01	33.00	17120.00	9660	20240205	-17.18	7700	20241209	3.90	9660	-17.18	20240205	7700	3.90	20241209	9660	-17.18	20240205	7700	3.90	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
79	20241217	110746	57	100.00	KOSDAQ		금속	N	N	N	N		N	8060	-20	5	-0.25	4544540	570	27.05	8080	8080	7900	10500	5660	8080	7972.88	0.00	0	0	8333	8206	8103	7976	7873	8270	8040	46	2420	500	5970	10	1	9100000	733	244.24	0.47	12	0.01	33.00	17120.00	9660	20240205	-16.56	7700	20241209	4.68	9660	-16.56	20240205	7700	4.68	20241209	9660	-16.56	20240205	7700	4.68	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
80	20241217	100753	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	-180	5	-2.23	3940910	495	23.49	8080	8080	7900	10500	5660	8080	7961.43	0.00	0	0	8333	8206	8103	7976	7873	8270	8040	46	2420	500	5970	10	1	9100000	719	239.39	0.46	12	0.01	33.00	17120.00	9660	20240205	-18.22	7700	20241209	2.60	9660	-18.22	20240205	7700	2.60	20241209	9660	-18.22	20240205	7700	2.60	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
81	20241217	090801	57	100.00	KOSDAQ		금속	N	N	N	N		N	8080	0	3	0.00	0	0	0.00	0	0	0	10500	5660	8080	0.00	0.00	0	0	8333	8206	8103	7976	7873	8270	8040	46	2420	500	5970	10	1	9100000	735	244.85	0.47	12	0.00	33.00	17120.00	9660	20240205	-16.36	7700	20241209	4.94	9660	-16.36	20240205	7700	4.94	20241209	9660	-16.36	20240205	7700	4.94	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
82	20241216	160752	57	100.00	KOSDAQ		금속	N	N	N	N		N	8080	10	2	0.12	17085010	2107	110.31	8070	8230	8000	10490	5650	8070	8108.69	0.00	0	-112	8276	8172	8116	8012	7956	8145	7985	46	2420	500	5970	10	1	9100000	735	244.85	0.47	12	0.02	33.00	17120.00	9660	20240205	-16.36	7700	20241209	4.94	9660	-16.36	20240205	7700	4.94	20241209	9660	-16.36	20240205	7700	4.94	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
83	20241216	150801	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	40	2	0.50	16220450	2000	104.71	8070	8230	8000	10490	5650	8070	8110.23	0.00	0	-75	8276	8172	8116	8012	7956	8145	7985	46	2420	500	5970	10	1	9100000	738	245.76	0.47	12	0.02	33.00	17120.00	9660	20240205	-16.05	7700	20241209	5.32	9660	-16.05	20240205	7700	5.32	20241209	9660	-16.05	20240205	7700	5.32	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
84	20241216	140801	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	110	2	1.36	10428820	1280	67.02	8070	8230	8070	10490	5650	8070	8147.52	0.00	0	-133	8276	8172	8116	8012	7956	8145	7985	46	2420	500	5970	10	1	9100000	744	247.88	0.48	12	0.01	33.00	17120.00	9660	20240205	-15.32	7700	20241209	6.23	9660	-15.32	20240205	7700	6.23	20241209	9660	-15.32	20240205	7700	6.23	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
85	20241216	130802	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	130	2	1.61	10371560	1273	66.65	8070	8230	8070	10490	5650	8070	8147.34	0.00	0	-133	8276	8172	8116	8012	7956	8145	7985	46	2420	500	5970	10	1	9100000	746	248.48	0.48	12	0.01	33.00	17120.00	9660	20240205	-15.11	7700	20241209	6.49	9660	-15.11	20240205	7700	6.49	20241209	9660	-15.11	20240205	7700	6.49	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
86	20241216	120801	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	100	2	1.24	10355160	1271	66.54	8070	8230	8070	10490	5650	8070	8147.25	0.00	0	-133	8276	8172	8116	8012	7956	8145	7985	46	2420	500	5970	10	1	9100000	743	247.58	0.48	12	0.01	33.00	17120.00	9660	20240205	-15.42	7700	20241209	6.10	9660	-15.42	20240205	7700	6.10	20241209	9660	-15.42	20240205	7700	6.10	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
87	20241216	110800	57	100.00	KOSDAQ		금속	N	N	N	N		N	8210	140	2	1.73	6245870	768	40.21	8070	8230	8070	10490	5650	8070	8132.64	0.00	0	-133	8276	8172	8116	8012	7956	8145	7985	46	2420	500	5970	10	1	9100000	747	248.79	0.48	12	0.01	33.00	17120.00	9660	20240205	-15.01	7700	20241209	6.62	9660	-15.01	20240205	7700	6.62	20241209	9660	-15.01	20240205	7700	6.62	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
88	20241216	100801	57	100.00	KOSDAQ		금속	N	N	N	N		N	8210	140	2	1.73	5827160	717	37.54	8070	8230	8070	10490	5650	8070	8127.14	0.00	0	-132	8276	8172	8116	8012	7956	8145	7985	46	2420	500	5970	10	1	9100000	747	248.79	0.48	12	0.01	33.00	17120.00	9660	20240205	-15.01	7700	20241209	6.62	9660	-15.01	20240205	7700	6.62	20241209	9660	-15.01	20240205	7700	6.62	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
89	20241216	090802	57	100.00	KOSDAQ		금속	N	N	N	N		N	8070	0	3	0.00	3219930	399	20.89	8070	8070	8070	10490	5650	8070	8070.00	0.00	0	-35	8276	8172	8116	8012	7956	8145	7985	46	2420	500	5970	10	1	9100000	734	244.55	0.47	12	0.00	33.00	17120.00	9660	20240205	-16.46	7700	20241209	4.81	9660	-16.46	20240205	7700	4.81	20241209	9660	-16.46	20240205	7700	4.81	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
90	20241213	160754	57	100.00	KOSDAQ		금속	N	N	N	N		N	8070	-120	5	-1.47	15447090	1910	55.41	8160	8220	8060	10640	5740	8190	8087.48	0.00	0	-40	8310	8250	8140	8080	7970	8280	8110	46	2450	500	6060	10	1	9100000	734	244.55	0.47	12	0.02	33.00	17120.00	9660	20240205	-16.46	7700	20241209	4.81	9660	-16.46	20240205	7700	4.81	20241209	9660	-16.46	20240205	7700	4.81	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
91	20241213	150759	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	-40	5	-0.49	14566080	1801	52.25	8160	8220	8060	10640	5740	8190	8087.77	0.00	0	-34	8310	8250	8140	8080	7970	8280	8110	46	2450	500	6060	10	1	9100000	742	246.97	0.48	12	0.02	33.00	17120.00	9660	20240205	-15.63	7700	20241209	5.84	9660	-15.63	20240205	7700	5.84	20241209	9660	-15.63	20240205	7700	5.84	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
92	20241213	140759	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	-10	5	-0.12	14297730	1768	51.29	8160	8220	8060	10640	5740	8190	8086.95	0.00	0	-40	8310	8250	8140	8080	7970	8280	8110	46	2450	500	6060	10	1	9100000	744	247.88	0.48	12	0.02	33.00	17120.00	9660	20240205	-15.32	7700	20241209	6.23	9660	-15.32	20240205	7700	6.23	20241209	9660	-15.32	20240205	7700	6.23	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
93	20241213	130800	57	100.00	KOSDAQ		금속	N	N	N	N		N	8060	-130	5	-1.59	14119030	1746	50.65	8160	8220	8060	10640	5740	8190	8086.50	0.00	0	-19	8310	8250	8140	8080	7970	8280	8110	46	2450	500	6060	10	1	9100000	733	244.24	0.47	12	0.02	33.00	17120.00	9660	20240205	-16.56	7700	20241209	4.68	9660	-16.56	20240205	7700	4.68	20241209	9660	-16.56	20240205	7700	4.68	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
94	20241213	120800	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	-20	5	-0.24	2986100	368	10.68	8160	8220	8100	10640	5740	8190	8114.40	0.00	0	16	8310	8250	8140	8080	7970	8280	8110	46	2450	500	6060	10	1	9100000	743	247.58	0.48	12	0.00	33.00	17120.00	9660	20240205	-15.42	7700	20241209	6.10	9660	-15.42	20240205	7700	6.10	20241209	9660	-15.42	20240205	7700	6.10	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
95	20241213	110757	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	0	3	0.00	1315630	162	4.70	8160	8220	8100	10640	5740	8190	8121.17	0.00	0	-6	8310	8250	8140	8080	7970	8280	8110	46	2450	500	6060	10	1	9100000	745	248.18	0.48	12	0.00	33.00	17120.00	9660	20240205	-15.22	7700	20241209	6.36	9660	-15.22	20240205	7700	6.36	20241209	9660	-15.22	20240205	7700	6.36	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
96	20241213	100749	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	0	3	0.00	722960	89	2.58	8160	8220	8110	10640	5740	8190	8123.15	0.00	0	0	8310	8250	8140	8080	7970	8280	8110	46	2450	500	6060	10	1	9100000	745	248.18	0.48	12	0.00	33.00	17120.00	9660	20240205	-15.22	7700	20241209	6.36	9660	-15.22	20240205	7700	6.36	20241209	9660	-15.22	20240205	7700	6.36	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
97	20241213	090759	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	0	3	0.00	0	0	0.00	0	0	0	10640	5740	8190	0.00	0.00	0	0	8310	8250	8140	8080	7970	8280	8110	46	2450	500	6060	10	1	9100000	745	248.18	0.48	12	0.00	33.00	17120.00	9660	20240205	-15.22	7700	20241209	6.36	9660	-15.22	20240205	7700	6.36	20241209	9660	-15.22	20240205	7700	6.36	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
98	20241212	160800	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	160	2	1.99	27799070	3447	191.08	8030	8200	8030	10430	5630	8030	8064.71	0.00	0	17	8170	8100	8050	7980	7930	8135	8015	46	2400	500	5940	10	1	9100000	745	248.18	0.48	12	0.04	33.00	17120.00	9660	20240205	-15.22	7700	20241209	6.36	9660	-15.22	20240205	7700	6.36	20241209	9660	-15.22	20240205	7700	6.36	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
99	20241212	150754	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	140	2	1.74	25501860	3164	175.39	8030	8180	8030	10430	5630	8030	8060.01	0.00	0	6	8170	8100	8050	7980	7930	8135	8015	46	2400	500	5940	10	1	9100000	743	247.58	0.48	12	0.03	33.00	17120.00	9660	20240205	-15.42	7700	20241209	6.10	9660	-15.42	20240205	7700	6.10	20241209	9660	-15.42	20240205	7700	6.10	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
100	20241212	140753	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	140	2	1.74	24573930	3050	169.07	8030	8180	8030	10430	5630	8030	8057.03	0.00	0	-2	8170	8100	8050	7980	7930	8135	8015	46	2400	500	5940	10	1	9100000	743	247.58	0.48	12	0.03	33.00	17120.00	9660	20240205	-15.42	7700	20241209	6.10	9660	-15.42	20240205	7700	6.10	20241209	9660	-15.42	20240205	7700	6.10	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
101	20241212	130747	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	140	2	1.74	24476010	3038	168.40	8030	8180	8030	10430	5630	8030	8056.62	0.00	0	-2	8170	8100	8050	7980	7930	8135	8015	46	2400	500	5940	10	1	9100000	743	247.58	0.48	12	0.03	33.00	17120.00	9660	20240205	-15.42	7700	20241209	6.10	9660	-15.42	20240205	7700	6.10	20241209	9660	-15.42	20240205	7700	6.10	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
102	20241212	120738	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	150	2	1.87	24206300	3005	166.57	8030	8180	8030	10430	5630	8030	8055.34	0.00	0	-2	8170	8100	8050	7980	7930	8135	8015	46	2400	500	5940	10	1	9100000	744	247.88	0.48	12	0.03	33.00	17120.00	9660	20240205	-15.32	7700	20241209	6.23	9660	-15.32	20240205	7700	6.23	20241209	9660	-15.32	20240205	7700	6.23	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
103	20241212	110749	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	150	2	1.87	23103530	2870	159.09	8030	8180	8030	10430	5630	8030	8050.01	0.00	0	-9	8170	8100	8050	7980	7930	8135	8015	46	2400	500	5940	10	1	9100000	744	247.88	0.48	12	0.03	33.00	17120.00	9660	20240205	-15.32	7700	20241209	6.23	9660	-15.32	20240205	7700	6.23	20241209	9660	-15.32	20240205	7700	6.23	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
104	20241212	100748	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	100	2	1.25	20642500	2568	142.35	8030	8150	8030	10430	5630	8030	8038.36	0.00	0	-9	8170	8100	8050	7980	7930	8135	8015	46	2400	500	5940	10	1	9100000	740	246.36	0.47	12	0.03	33.00	17120.00	9660	20240205	-15.84	7700	20241209	5.58	9660	-15.84	20240205	7700	5.58	20241209	9660	-15.84	20240205	7700	5.58	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
105	20241212	090754	57	100.00	KOSDAQ		금속	N	N	N	N		N	8040	10	2	0.12	513930	64	3.55	8030	8040	8030	10430	5630	8030	8030.16	0.00	0	-9	8170	8100	8050	7980	7930	8135	8015	46	2400	500	5940	10	1	9100000	732	243.64	0.47	12	0.00	33.00	17120.00	9660	20240205	-16.77	7700	20241209	4.42	9660	-16.77	20240205	7700	4.42	20241209	9660	-16.77	20240205	7700	4.42	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
106	20241211	160747	57	100.00	KOSDAQ		금속	N	N	N	N		N	8030	70	2	0.88	14522020	1804	5.00	8000	8120	8000	10340	5580	7960	8049.90	0.00	0	-60	8173	8066	7883	7776	7593	8120	7830	46	2380	500	5890	10	1	9100000	731	243.33	0.47	12	0.02	33.00	17120.00	9660	20240205	-16.87	7700	20241209	4.29	9660	-16.87	20240205	7700	4.29	20241209	9660	-16.87	20240205	7700	4.29	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
107	20241211	150704	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	150	2	1.88	14160070	1759	4.87	8000	8120	8000	10340	5580	7960	8050.07	0.00	0	-60	8173	8066	7883	7776	7593	8120	7830	46	2380	500	5890	10	1	9100000	738	245.76	0.47	12	0.02	33.00	17120.00	9660	20240205	-16.05	7700	20241209	5.32	9660	-16.05	20240205	7700	5.32	20241209	9660	-16.05	20240205	7700	5.32	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
108	20241211	140753	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	150	2	1.88	14160070	1759	4.87	8000	8120	8000	10340	5580	7960	8050.07	0.00	0	-60	8173	8066	7883	7776	7593	8120	7830	46	2380	500	5890	10	1	9100000	738	245.76	0.47	12	0.02	33.00	17120.00	9660	20240205	-16.05	7700	20241209	5.32	9660	-16.05	20240205	7700	5.32	20241209	9660	-16.05	20240205	7700	5.32	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
109	20241211	130755	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	150	2	1.88	14103300	1752	4.85	8000	8120	8000	10340	5580	7960	8049.83	0.00	0	-60	8173	8066	7883	7776	7593	8120	7830	46	2380	500	5890	10	1	9100000	738	245.76	0.47	12	0.02	33.00	17120.00	9660	20240205	-16.05	7700	20241209	5.32	9660	-16.05	20240205	7700	5.32	20241209	9660	-16.05	20240205	7700	5.32	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
110	20241211	120756	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	130	2	1.63	12118730	1507	4.18	8000	8100	8000	10340	5580	7960	8041.63	0.00	0	-60	8173	8066	7883	7776	7593	8120	7830	46	2380	500	5890	10	1	9100000	736	245.15	0.47	12	0.02	33.00	17120.00	9660	20240205	-16.25	7700	20241209	5.06	9660	-16.25	20240205	7700	5.06	20241209	9660	-16.25	20240205	7700	5.06	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
111	20241211	110752	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	130	2	1.63	12078270	1502	4.16	8000	8100	8000	10340	5580	7960	8041.46	0.00	0	-60	8173	8066	7883	7776	7593	8120	7830	46	2380	500	5890	10	1	9100000	736	245.15	0.47	12	0.02	33.00	17120.00	9660	20240205	-16.25	7700	20241209	5.06	9660	-16.25	20240205	7700	5.06	20241209	9660	-16.25	20240205	7700	5.06	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
112	20241211	100755	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	140	2	1.76	11892180	1479	4.10	8000	8100	8000	10340	5580	7960	8040.69	0.00	0	-60	8173	8066	7883	7776	7593	8120	7830	46	2380	500	5890	10	1	9100000	737	245.45	0.47	12	0.02	33.00	17120.00	9660	20240205	-16.15	7700	20241209	5.19	9660	-16.15	20240205	7700	5.19	20241209	9660	-16.15	20240205	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
113	20241211	090758	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	140	2	1.76	24100	3	0.01	8000	8100	8000	10340	5580	7960	8033.33	0.00	0	2	8173	8066	7883	7776	7593	8120	7830	46	2380	500	5890	10	1	9100000	737	245.45	0.47	12	0.00	33.00	17120.00	9660	20240205	-16.15	7700	20241209	5.19	9660	-16.15	20240205	7700	5.19	20241209	9660	-16.15	20240205	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
114	20241210	160748	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7960	180	2	2.31	286637300	36093	413.34	7780	7990	7700	10110	5450	7780	7941.63	0.00	0	-186	8126	7952	7826	7652	7526	7890	7590	46	2330	500	5750	10	1	9100000	724	241.21	0.46	12	0.40	33.00	17120.00	9660	20240205	-17.60	7700	20241210	3.38	9660	-17.60	20240205	7700	3.38	20241210	9660	-17.60	20240205	7700	3.38	20241210	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
115	20241210	150749	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7960	180	2	2.31	284567700	35833	410.36	7780	7990	7700	10110	5450	7780	7941.50	0.00	0	-177	8126	7952	7826	7652	7526	7890	7590	46	2330	500	5750	10	1	9100000	724	241.21	0.46	12	0.39	33.00	17120.00	9660	20240205	-17.60	7700	20241210	3.38	9660	-17.60	20240205	7700	3.38	20241210	9660	-17.60	20240205	7700	3.38	20241210	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
116	20241210	140749	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7910	130	2	1.67	37648500	4813	55.12	7780	7990	7700	10110	5450	7780	7822.25	0.00	0	-177	8126	7952	7826	7652	7526	7890	7590	46	2330	500	5750	10	1	9100000	720	239.70	0.46	12	0.05	33.00	17120.00	9660	20240205	-18.12	7700	20241210	2.73	9660	-18.12	20240205	7700	2.73	20241210	9660	-18.12	20240205	7700	2.73	20241210	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
117	20241210	130748	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7960	180	2	2.31	37616860	4809	55.07	7780	7990	7700	10110	5450	7780	7822.18	0.00	0	-177	8126	7952	7826	7652	7526	7890	7590	46	2330	500	5750	10	1	9100000	724	241.21	0.46	12	0.05	33.00	17120.00	9660	20240205	-17.60	7700	20241210	3.38	9660	-17.60	20240205	7700	3.38	20241210	9660	-17.60	20240205	7700	3.38	20241210	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
118	20241210	120748	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7960	180	2	2.31	34448820	4408	50.48	7780	7990	7700	10110	5450	7780	7815.07	0.00	0	-177	8126	7952	7826	7652	7526	7890	7590	46	2330	500	5750	10	1	9100000	724	241.21	0.46	12	0.05	33.00	17120.00	9660	20240205	-17.60	7700	20241210	3.38	9660	-17.60	20240205	7700	3.38	20241210	9660	-17.60	20240205	7700	3.38	20241210	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
119	20241210	110748	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7940	160	2	2.06	32017930	4102	46.98	7780	7990	7700	10110	5450	7780	7805.44	0.00	0	-15	8126	7952	7826	7652	7526	7890	7590	46	2330	500	5750	10	1	9100000	723	240.61	0.46	12	0.05	33.00	17120.00	9660	20240205	-17.81	7700	20241210	3.12	9660	-17.81	20240205	7700	3.12	20241210	9660	-17.81	20240205	7700	3.12	20241210	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
120	20241210	100748	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7840	60	2	0.77	26999750	3464	39.67	7780	7990	7700	10110	5450	7780	7794.39	0.00	0	467	8126	7952	7826	7652	7526	7890	7590	46	2330	500	5750	10	1	9100000	713	237.58	0.46	12	0.04	33.00	17120.00	9660	20240205	-18.84	7700	20241210	1.82	9660	-18.84	20240205	7700	1.82	20241210	9660	-18.84	20240205	7700	1.82	20241210	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
121	20241210	090753	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7880	100	2	1.29	9558960	1234	14.13	7780	7880	7700	10110	5450	7780	7746.32	0.00	0	89	8126	7952	7826	7652	7526	7890	7590	46	2330	500	5750	10	1	9100000	717	238.79	0.46	12	0.01	33.00	17120.00	9660	20240205	-18.43	7700	20241210	2.34	9660	-18.43	20240205	7700	2.34	20241210	9660	-18.43	20240205	7700	2.34	20241210	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
122	20241209	160746	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7780	-340	5	-4.19	68167370	8732	332.77	8000	8000	7700	10550	5690	8120	7806.64	0.00	0	-374	8266	8192	8076	8002	7886	8135	7945	46	2430	500	6000	10	1	9100000	708	235.76	0.45	12	0.10	33.00	17120.00	9660	20240205	-19.46	7700	20241209	1.04	9660	-19.46	20240205	7700	1.04	20241209	9660	-19.46	20240205	7700	1.04	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
123	20241209	150746	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7700	-420	5	-5.17	66782530	8554	325.99	8000	8000	7700	10550	5690	8120	7807.17	0.00	0	-374	8266	8192	8076	8002	7886	8135	7945	46	2430	500	6000	10	1	9100000	701	233.33	0.45	12	0.09	33.00	17120.00	9660	20240205	-20.29	7700	20241209	0.00	9660	-20.29	20240205	7700	0.00	20241209	9660	-20.29	20240205	7700	0.00	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
124	20241209	140747	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7700	-420	5	-5.17	66782530	8554	325.99	8000	8000	7700	10550	5690	8120	7807.17	0.00	0	-374	8266	8192	8076	8002	7886	8135	7945	46	2430	500	6000	10	1	9100000	701	233.33	0.45	12	0.09	33.00	17120.00	9660	20240205	-20.29	7700	20241209	0.00	9660	-20.29	20240205	7700	0.00	20241209	9660	-20.29	20240205	7700	0.00	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
125	20241209	130749	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7770	-350	5	-4.31	59728360	7643	291.27	8000	8000	7700	10550	5690	8120	7814.78	0.00	0	-255	8266	8192	8076	8002	7886	8135	7945	46	2430	500	6000	10	1	9100000	707	235.45	0.45	12	0.08	33.00	17120.00	9660	20240205	-19.57	7700	20241209	0.91	9660	-19.57	20240205	7700	0.91	20241209	9660	-19.57	20240205	7700	0.91	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
126	20241209	120746	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7780	-340	5	-4.19	57901870	7408	282.32	8000	8000	7700	10550	5690	8120	7816.13	0.00	0	-241	8266	8192	8076	8002	7886	8135	7945	46	2430	500	6000	10	1	9100000	708	235.76	0.45	12	0.08	33.00	17120.00	9660	20240205	-19.46	7700	20241209	1.04	9660	-19.46	20240205	7700	1.04	20241209	9660	-19.46	20240205	7700	1.04	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
127	20241209	110747	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7740	-380	5	-4.68	27670950	3494	133.16	8000	8000	7700	10550	5690	8120	7919.56	0.00	0	-54	8266	8192	8076	8002	7886	8135	7945	46	2430	500	6000	10	1	9100000	704	234.55	0.45	12	0.04	33.00	17120.00	9660	20240205	-19.88	7700	20241209	0.52	9660	-19.88	20240205	7700	0.52	20241209	9660	-19.88	20240205	7700	0.52	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
128	20241209	100746	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7820	-300	5	-3.69	23627500	2970	113.19	8000	8000	7700	10550	5690	8120	7955.39	0.00	0	0	8266	8192	8076	8002	7886	8135	7945	46	2430	500	6000	10	1	9100000	712	236.97	0.46	12	0.03	33.00	17120.00	9660	20240205	-19.05	7700	20241209	1.56	9660	-19.05	20240205	7700	1.56	20241209	9660	-19.05	20240205	7700	1.56	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
129	20241209	090742	57	100.00	KOSDAQ		금속	N	N	N	N		N	8000	-120	5	-1.48	3200000	400	15.24	8000	8000	8000	10550	5690	8120	8000.00	0.00	0	0	8266	8192	8076	8002	7886	8135	7945	46	2430	500	6000	10	1	9100000	728	242.42	0.47	12	0.00	33.00	17120.00	9660	20240205	-17.18	7960	20241206	0.50	9660	-17.18	20240205	7960	0.50	20241206	9660	-17.18	20240205	7960	0.50	20241206	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
130	20241206	160739	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8120	-30	5	-0.37	21017490	2624	102.78	8150	8150	7960	10590	5710	8150	8009.71	0.00	0	-196	8443	8296	8193	8046	7943	8245	7995	46	2440	500	6030	10	1	9100000	739	246.06	0.47	12	0.03	33.00	17120.00	9660	20240205	-15.94	7960	20241206	2.01	9660	-15.94	20240205	7960	2.01	20241206	9660	-15.94	20240205	7960	2.01	20241206	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
131	20241206	150743	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8080	-70	5	-0.86	20863210	2605	102.04	8150	8150	7960	10590	5710	8150	8008.91	0.00	0	-196	8443	8296	8193	8046	7943	8245	7995	46	2440	500	6030	10	1	9100000	735	244.85	0.47	12	0.03	33.00	17120.00	9660	20240205	-16.36	7960	20241206	1.51	9660	-16.36	20240205	7960	1.51	20241206	9660	-16.36	20240205	7960	1.51	20241206	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
132	20241206	140741	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8000	-150	5	-1.84	16248050	2028	79.44	8150	8150	7960	10590	5710	8150	8011.86	0.00	0	-144	8443	8296	8193	8046	7943	8245	7995	46	2440	500	6030	10	1	9100000	728	242.42	0.47	12	0.02	33.00	17120.00	9660	20240205	-17.18	7960	20241206	0.50	9660	-17.18	20240205	7960	0.50	20241206	9660	-17.18	20240205	7960	0.50	20241206	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
133	20241206	130741	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8000	-150	5	-1.84	15713900	1961	76.81	8150	8150	7960	10590	5710	8150	8013.21	0.00	0	-85	8443	8296	8193	8046	7943	8245	7995	46	2440	500	6030	10	1	9100000	728	242.42	0.47	12	0.02	33.00	17120.00	9660	20240205	-17.18	7960	20241206	0.50	9660	-17.18	20240205	7960	0.50	20241206	9660	-17.18	20240205	7960	0.50	20241206	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
134	20241206	120738	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8000	-150	5	-1.84	15313900	1911	74.85	8150	8150	7960	10590	5710	8150	8013.55	0.00	0	-85	8443	8296	8193	8046	7943	8245	7995	46	2440	500	6030	10	1	9100000	728	242.42	0.47	12	0.02	33.00	17120.00	9660	20240205	-17.18	7960	20241206	0.50	9660	-17.18	20240205	7960	0.50	20241206	9660	-17.18	20240205	7960	0.50	20241206	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
135	20241206	110737	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7980	-170	5	-2.09	10698400	1334	52.25	8150	8150	7980	10590	5710	8150	8019.79	0.00	0	-61	8443	8296	8193	8046	7943	8245	7995	46	2440	500	6030	10	1	9100000	726	241.82	0.47	12	0.01	33.00	17120.00	9660	20240205	-17.39	7980	20241206	0.00	9660	-17.39	20240205	7980	0.00	20241206	9660	-17.39	20240205	7980	0.00	20241206	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
136	20241206	100735	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8000	-150	5	-1.84	3486400	432	16.92	8150	8150	8000	10590	5710	8150	8070.37	0.00	0	-60	8443	8296	8193	8046	7943	8245	7995	46	2440	500	6030	10	1	9100000	728	242.42	0.47	12	0.00	33.00	17120.00	9660	20240205	-17.18	8000	20241206	0.00	9660	-17.18	20240205	8000	0.00	20241206	9660	-17.18	20240205	8000	0.00	20241206	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
137	20241206	090741	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	0	3	0.00	114100	14	0.55	8150	8150	8150	10590	5710	8150	8150.00	0.00	0	0	8443	8296	8193	8046	7943	8245	7995	46	2440	500	6030	10	1	9100000	742	246.97	0.48	12	0.00	33.00	17120.00	9660	20240205	-15.63	8090	20241205	0.74	9660	-15.63	20240205	8090	0.74	20241205	9660	-15.63	20240205	8090	0.74	20241205	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
138	20241205	160727	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8150	0	3	0.00	20770990	2553	323.98	8160	8340	8090	10590	5710	8150	8135.91	0.00	0	-17	8336	8242	8196	8102	8056	8220	8080	46	2440	500	6030	10	1	9100000	742	246.97	0.48	12	0.03	33.00	17120.00	9660	20240205	-15.63	8090	20241205	0.74	9660	-15.63	20240205	8090	0.74	20241205	9660	-15.63	20240205	8090	0.74	20241205	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
139	20241205	150733	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8150	0	3	0.00	20575390	2529	320.94	8160	8340	8090	10590	5710	8150	8135.78	0.00	0	-13	8336	8242	8196	8102	8056	8220	8080	46	2440	500	6030	10	1	9100000	742	246.97	0.48	12	0.03	33.00	17120.00	9660	20240205	-15.63	8090	20241205	0.74	9660	-15.63	20240205	8090	0.74	20241205	9660	-15.63	20240205	8090	0.74	20241205	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
140	20241205	140719	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8150	0	3	0.00	18949110	2329	295.56	8160	8340	8090	10590	5710	8150	8136.16	0.00	0	-1	8336	8242	8196	8102	8056	8220	8080	46	2440	500	6030	10	1	9100000	742	246.97	0.48	12	0.03	33.00	17120.00	9660	20240205	-15.63	8090	20241205	0.74	9660	-15.63	20240205	8090	0.74	20241205	9660	-15.63	20240205	8090	0.74	20241205	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
141	20241205	130728	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8140	-10	5	-0.12	11690170	1434	181.98	8160	8340	8140	10590	5710	8150	8152.14	0.00	0	5	8336	8242	8196	8102	8056	8220	8080	46	2440	500	6030	10	1	9100000	741	246.67	0.48	12	0.02	33.00	17120.00	9660	20240205	-15.73	8140	20241205	0.00	9660	-15.73	20240205	8140	0.00	20241205	9660	-15.73	20240205	8140	0.00	20241205	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
142	20241205	120729	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8170	20	2	0.25	2406860	295	37.44	8160	8340	8150	10590	5710	8150	8158.85	0.00	0	23	8336	8242	8196	8102	8056	8220	8080	46	2440	500	6030	10	1	9100000	743	247.58	0.48	12	0.00	33.00	17120.00	9660	20240205	-15.42	8150	20241205	0.25	9660	-15.42	20240205	8150	0.25	20241205	9660	-15.42	20240205	8150	0.25	20241205	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
143	20241205	110727	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8170	20	2	0.25	1949980	239	30.33	8160	8340	8150	10590	5710	8150	8158.91	0.00	0	25	8336	8242	8196	8102	8056	8220	8080	46	2440	500	6030	10	1	9100000	743	247.58	0.48	12	0.00	33.00	17120.00	9660	20240205	-15.42	8150	20241205	0.25	9660	-15.42	20240205	8150	0.25	20241205	9660	-15.42	20240205	8150	0.25	20241205	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
144	20241205	100724	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8170	20	2	0.25	1271910	156	19.80	8160	8340	8150	10590	5710	8150	8153.27	0.00	0	0	8336	8242	8196	8102	8056	8220	8080	46	2440	500	6030	10	1	9100000	743	247.58	0.48	12	0.00	33.00	17120.00	9660	20240205	-15.42	8150	20241205	0.25	9660	-15.42	20240205	8150	0.25	20241205	9660	-15.42	20240205	8150	0.25	20241205	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
145	20241205	090730	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8150	0	3	0.00	260810	32	4.06	8160	8160	8150	10590	5710	8150	8150.31	0.00	0	0	8336	8242	8196	8102	8056	8220	8080	46	2440	500	6030	10	1	9100000	742	246.97	0.48	12	0.00	33.00	17120.00	9660	20240205	-15.63	8150	20241205	0.00	9660	-15.63	20240205	8150	0.00	20241205	9660	-15.63	20240205	8150	0.00	20241205	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
146	20241204	160716	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8150	-100	5	-1.21	6433360	788	14.69	8170	8290	8150	10720	5780	8250	8164.16	0.00	0	-90	8430	8340	8250	8160	8070	8340	8160	46	2470	500	6100	10	1	9100000	742	246.97	0.48	12	0.01	33.00	17120.00	9660	20240205	-15.63	8150	20241204	0.00	9660	-15.63	20240205	8150	0.00	20241204	9660	-15.63	20240205	8150	0.00	20241204	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
147	20241204	150717	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8150	-100	5	-1.21	5227150	640	11.93	8170	8290	8150	10720	5780	8250	8167.42	0.00	0	20	8430	8340	8250	8160	8070	8340	8160	46	2470	500	6100	10	1	9100000	742	246.97	0.48	12	0.01	33.00	17120.00	9660	20240205	-15.63	8150	20241204	0.00	9660	-15.63	20240205	8150	0.00	20241204	9660	-15.63	20240205	8150	0.00	20241204	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
148	20241204	140715	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8160	-90	5	-1.09	5186400	635	11.84	8170	8290	8150	10720	5780	8250	8167.56	0.00	0	20	8430	8340	8250	8160	8070	8340	8160	46	2470	500	6100	10	1	9100000	743	247.27	0.48	12	0.01	33.00	17120.00	9660	20240205	-15.53	8150	20241204	0.12	9660	-15.53	20240205	8150	0.12	20241204	9660	-15.53	20240205	8150	0.12	20241204	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
149	20241204	130714	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8160	-90	5	-1.09	5096640	624	11.64	8170	8290	8150	10720	5780	8250	8167.69	0.00	0	20	8430	8340	8250	8160	8070	8340	8160	46	2470	500	6100	10	1	9100000	743	247.27	0.48	12	0.01	33.00	17120.00	9660	20240205	-15.53	8150	20241204	0.12	9660	-15.53	20240205	8150	0.12	20241204	9660	-15.53	20240205	8150	0.12	20241204	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
150	20241204	120712	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8160	-90	5	-1.09	4264410	522	9.73	8170	8290	8150	10720	5780	8250	8169.37	0.00	0	28	8430	8340	8250	8160	8070	8340	8160	46	2470	500	6100	10	1	9100000	743	247.27	0.48	12	0.01	33.00	17120.00	9660	20240205	-15.53	8150	20241204	0.12	9660	-15.53	20240205	8150	0.12	20241204	9660	-15.53	20240205	8150	0.12	20241204	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
151	20241204	110702	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8220	-30	5	-0.36	2231650	273	5.09	8170	8290	8160	10720	5780	8250	8174.54	0.00	0	73	8430	8340	8250	8160	8070	8340	8160	46	2470	500	6100	10	1	9100000	748	249.09	0.48	12	0.00	33.00	17120.00	9660	20240205	-14.91	8160	20241204	0.74	9660	-14.91	20240205	8160	0.74	20241204	9660	-14.91	20240205	8160	0.74	20241204	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
152	20241204	100704	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8290	40	2	0.48	1756380	215	4.01	8170	8290	8160	10720	5780	8250	8169.21	0.00	0	78	8430	8340	8250	8160	8070	8340	8160	46	2470	500	6100	10	1	9100000	754	251.21	0.48	12	0.00	33.00	17120.00	9660	20240205	-14.18	8160	20241204	1.59	9660	-14.18	20240205	8160	1.59	20241204	9660	-14.18	20240205	8160	1.59	20241204	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
153	20241204	090717	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8160	-90	5	-1.09	1748090	214	3.99	8170	8170	8160	10720	5780	8250	8168.64	0.00	0	78	8430	8340	8250	8160	8070	8340	8160	46	2470	500	6100	10	1	9100000	743	247.27	0.48	12	0.00	33.00	17120.00	9660	20240205	-15.53	8160	20241204	0.00	9660	-15.53	20240205	8160	0.00	20241204	9660	-15.53	20240205	8160	0.00	20241204	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
154	20241203	160747	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8250	-100	5	-1.20	44002600	5363	1403.93	8250	8340	8160	10850	5850	8350	8204.85	0.00	0	-180	8556	8452	8326	8222	8096	8390	8160	46	2500	500	6170	10	1	9100000	751	250.00	0.48	12	0.06	33.00	17120.00	9660	20240205	-14.60	8160	20241203	1.10	9660	-14.60	20240205	8160	1.10	20241203	9660	-14.60	20240205	8160	1.10	20241203	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
155	20241203	150812	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8320	-30	5	-0.36	43161100	5261	1377.23	8250	8340	8160	10850	5850	8350	8203.97	0.00	0	-118	8556	8452	8326	8222	8096	8390	8160	46	2500	500	6170	10	1	9100000	757	252.12	0.49	12	0.06	33.00	17120.00	9660	20240205	-13.87	8160	20241203	1.96	9660	-13.87	20240205	8160	1.96	20241203	9660	-13.87	20240205	8160	1.96	20241203	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
156	20241203	140801	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8320	-30	5	-0.36	43161100	5261	1377.23	8250	8340	8160	10850	5850	8350	8203.97	0.00	0	-118	8556	8452	8326	8222	8096	8390	8160	46	2500	500	6170	10	1	9100000	757	252.12	0.49	12	0.06	33.00	17120.00	9660	20240205	-13.87	8160	20241203	1.96	9660	-13.87	20240205	8160	1.96	20241203	9660	-13.87	20240205	8160	1.96	20241203	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
157	20241203	130802	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8210	-140	5	-1.68	42427740	5172	1353.93	8250	8340	8160	10850	5850	8350	8203.35	0.00	0	-104	8556	8452	8326	8222	8096	8390	8160	46	2500	500	6170	10	1	9100000	747	248.79	0.48	12	0.06	33.00	17120.00	9660	20240205	-15.01	8160	20241203	0.61	9660	-15.01	20240205	8160	0.61	20241203	9660	-15.01	20240205	8160	0.61	20241203	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
158	20241203	120811	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8240	-110	5	-1.32	33749190	4115	1077.23	8250	8340	8160	10850	5850	8350	8201.50	0.00	0	-128	8556	8452	8326	8222	8096	8390	8160	46	2500	500	6170	10	1	9100000	750	249.70	0.48	12	0.05	33.00	17120.00	9660	20240205	-14.70	8160	20241203	0.98	9660	-14.70	20240205	8160	0.98	20241203	9660	-14.70	20240205	8160	0.98	20241203	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
159	20241203	110754	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8300	-50	5	-0.60	30178510	3686	964.92	8250	8340	8160	10850	5850	8350	8187.33	0.00	0	33	8556	8452	8326	8222	8096	8390	8160	46	2500	500	6170	10	1	9100000	755	251.52	0.48	12	0.04	33.00	17120.00	9660	20240205	-14.08	8160	20241203	1.72	9660	-14.08	20240205	8160	1.72	20241203	9660	-14.08	20240205	8160	1.72	20241203	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
160	20241203	100742	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8240	-110	5	-1.32	29904700	3653	956.28	8250	8340	8160	10850	5850	8350	8186.34	0.00	0	46	8556	8452	8326	8222	8096	8390	8160	46	2500	500	6170	10	1	9100000	750	249.70	0.48	12	0.04	33.00	17120.00	9660	20240205	-14.70	8160	20241203	0.98	9660	-14.70	20240205	8160	0.98	20241203	9660	-14.70	20240205	8160	0.98	20241203	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
161	20241203	090735	57	100.00	KOSDAQ		금속	N	N	N	N		N	8350	0	3	0.00	0	0	0.00	0	0	0	10850	5850	8350	0.00	0.00	0	0	8556	8452	8326	8222	8096	8390	8160	46	2500	500	6170	10	1	9100000	760	253.03	0.49	12	0.00	33.00	17120.00	9660	20240205	-13.56	8160	20241122	2.33	9660	-13.56	20240205	8160	2.33	20241122	9660	-13.56	20240205	8160	2.33	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
162	20241202	160723	57	100.00	KOSDAQ		금속	N	N	N	N		N	8350	-40	5	-0.48	3168660	382	20.67	8430	8430	8200	10900	5880	8390	8294.92	0.00	0	-47	8576	8482	8376	8282	8176	8530	8330	46	2510	500	6200	10	1	9100000	760	253.03	0.49	12	0.00	33.00	17120.00	9660	20240205	-13.56	8160	20241122	2.33	9660	-13.56	20240205	8160	2.33	20241122	9660	-13.56	20240205	8160	2.33	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
163	20241202	150824	57	100.00	KOSDAQ		금속	N	N	N	N		N	8340	-50	5	-0.60	2984960	360	19.48	8430	8430	8200	10900	5880	8390	8291.56	0.00	0	-47	8576	8482	8376	8282	8176	8530	8330	46	2510	500	6200	10	1	9100000	759	252.73	0.49	12	0.00	33.00	17120.00	9660	20240205	-13.66	8160	20241122	2.21	9660	-13.66	20240205	8160	2.21	20241122	9660	-13.66	20240205	8160	2.21	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
164	20241202	140744	57	100.00	KOSDAQ		금속	N	N	N	N		N	8340	-50	5	-0.60	2984960	360	19.48	8430	8430	8200	10900	5880	8390	8291.56	0.00	0	-47	8576	8482	8376	8282	8176	8530	8330	46	2510	500	6200	10	1	9100000	759	252.73	0.49	12	0.00	33.00	17120.00	9660	20240205	-13.66	8160	20241122	2.21	9660	-13.66	20240205	8160	2.21	20241122	9660	-13.66	20240205	8160	2.21	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
165	20241202	130738	57	100.00	KOSDAQ		금속	N	N	N	N		N	8230	-160	5	-1.91	2976620	359	19.43	8430	8430	8200	10900	5880	8390	8291.42	0.00	0	-47	8576	8482	8376	8282	8176	8530	8330	46	2510	500	6200	10	1	9100000	749	249.39	0.48	12	0.00	33.00	17120.00	9660	20240205	-14.80	8160	20241122	0.86	9660	-14.80	20240205	8160	0.86	20241122	9660	-14.80	20240205	8160	0.86	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
166	20241202	120755	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	-190	5	-2.26	2943320	355	19.21	8430	8430	8200	10900	5880	8390	8291.04	0.00	0	-47	8576	8482	8376	8282	8176	8530	8330	46	2510	500	6200	10	1	9100000	746	248.48	0.48	12	0.00	33.00	17120.00	9660	20240205	-15.11	8160	20241122	0.49	9660	-15.11	20240205	8160	0.49	20241122	9660	-15.11	20240205	8160	0.49	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
167	20241202	110712	57	100.00	KOSDAQ		금속	N	N	N	N		N	8420	30	2	0.36	33700	4	0.22	8430	8430	8420	10900	5880	8390	8425.00	0.00	0	-1	8576	8482	8376	8282	8176	8530	8330	46	2510	500	6200	10	1	9100000	766	255.15	0.49	12	0.00	33.00	17120.00	9660	20240205	-12.84	8160	20241122	3.19	9660	-12.84	20240205	8160	3.19	20241122	9660	-12.84	20240205	8160	3.19	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
168	20241202	100717	57	100.00	KOSDAQ		금속	N	N	N	N		N	8420	30	2	0.36	33700	4	0.22	8430	8430	8420	10900	5880	8390	8425.00	0.00	0	-1	8576	8482	8376	8282	8176	8530	8330	46	2510	500	6200	10	1	9100000	766	255.15	0.49	12	0.00	33.00	17120.00	9660	20240205	-12.84	8160	20241122	3.19	9660	-12.84	20240205	8160	3.19	20241122	9660	-12.84	20240205	8160	3.19	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
169	20241202	090715	57	100.00	KOSDAQ		금속	N	N	N	N		N	8430	40	2	0.48	16860	2	0.11	8430	8430	8430	10900	5880	8390	8430.00	0.00	0	0	8576	8482	8376	8282	8176	8530	8330	46	2510	500	6200	10	1	9100000	767	255.45	0.49	12	0.00	33.00	17120.00	9660	20240205	-12.73	8160	20241122	3.31	9660	-12.73	20240205	8160	3.31	20241122	9660	-12.73	20240205	8160	3.31	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N