KissMeData/192390/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	160957	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	-10	5	-0.27	276225645	73789	37.50	3680	3800	3670	4885	2635	3760	3744.26	0.77	18618	18818	3996	3877	3801	3682	3606	3840	3645	55	1125	500	2700	5	1	11032229	414	6.27	0.59	12	0.67	598.00	6383.00	5880	20241119	-36.22	3050	20240530	22.95	5880	-36.22	20241119	3050	22.95	20240530	5880	-36.22	20241119	3050	22.95	20240530	4.96	N	192390	500	55 억		85343	N	N	0	N	00	N
3	20241231	150941	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	-10	5	-0.27	276225645	73789	37.50	3680	3800	3670	4885	2635	3760	3744.26	0.77	18618	18818	3996	3877	3801	3682	3606	3840	3645	55	1125	500	2700	5	1	11032229	414	6.27	0.59	12	0.67	598.00	6383.00	5880	20241119	-36.22	3050	20240530	22.95	5880	-36.22	20241119	3050	22.95	20240530	5880	-36.22	20241119	3050	22.95	20240530	4.96	N	192390	500	55 억		85343	N	N	0	N	00	N
4	20241231	140956	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	-10	5	-0.27	276225645	73789	37.50	3680	3800	3670	4885	2635	3760	3744.26	0.77	18618	18818	3996	3877	3801	3682	3606	3840	3645	55	1125	500	2700	5	1	11032229	414	6.27	0.59	12	0.67	598.00	6383.00	5880	20241119	-36.22	3050	20240530	22.95	5880	-36.22	20241119	3050	22.95	20240530	5880	-36.22	20241119	3050	22.95	20240530	4.96	N	192390	500	55 억		85343	N	N	0	N	00	N
5	20241231	130956	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	-10	5	-0.27	276225645	73789	37.50	3680	3800	3670	4885	2635	3760	3744.26	0.77	18618	18818	3996	3877	3801	3682	3606	3840	3645	55	1125	500	2700	5	1	11032229	414	6.27	0.59	12	0.67	598.00	6383.00	5880	20241119	-36.22	3050	20240530	22.95	5880	-36.22	20241119	3050	22.95	20240530	5880	-36.22	20241119	3050	22.95	20240530	4.96	N	192390	500	55 억		85343	N	N	0	N	00	N
6	20241231	120955	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	-10	5	-0.27	276225645	73789	37.50	3680	3800	3670	4885	2635	3760	3744.26	0.77	18618	18818	3996	3877	3801	3682	3606	3840	3645	55	1125	500	2700	5	1	11032229	414	6.27	0.59	12	0.67	598.00	6383.00	5880	20241119	-36.22	3050	20240530	22.95	5880	-36.22	20241119	3050	22.95	20240530	5880	-36.22	20241119	3050	22.95	20240530	4.96	N	192390	500	55 억		85343	N	N	0	N	00	N
7	20241231	110955	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	-10	5	-0.27	276225645	73789	37.50	3680	3800	3670	4885	2635	3760	3744.26	0.77	18618	18818	3996	3877	3801	3682	3606	3840	3645	55	1125	500	2700	5	1	11032229	414	6.27	0.59	12	0.67	598.00	6383.00	5880	20241119	-36.22	3050	20240530	22.95	5880	-36.22	20241119	3050	22.95	20240530	5880	-36.22	20241119	3050	22.95	20240530	4.96	N	192390	500	55 억		85343	N	N	0	N	00	N
8	20241231	100948	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	-10	5	-0.27	276225645	73789	37.50	3680	3800	3670	4885	2635	3760	3744.26	0.77	18618	18818	3996	3877	3801	3682	3606	3840	3645	55	1125	500	2700	5	1	11032229	414	6.27	0.59	12	0.67	598.00	6383.00	5880	20241119	-36.22	3050	20240530	22.95	5880	-36.22	20241119	3050	22.95	20240530	5880	-36.22	20241119	3050	22.95	20240530	4.96	N	192390	500	55 억		85343	N	N	0	N	00	N
9	20241231	090952	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	-10	5	-0.27	276225645	73789	37.50	3680	3800	3670	4885	2635	3760	3744.26	0.77	18618	18818	3996	3877	3801	3682	3606	3840	3645	55	1125	500	2700	5	1	11032229	414	6.27	0.59	12	0.67	598.00	6383.00	5880	20241119	-36.22	3050	20240530	22.95	5880	-36.22	20241119	3050	22.95	20240530	5880	-36.22	20241119	3050	22.95	20240530	4.96	N	192390	500	55 억		85343	N	N	0	N	00	N
10	20241230	160950	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	-10	5	-0.27	263888225	70478	35.82	3680	3800	3670	4885	2635	3760	3744.26	0.60	0	18818	3996	3877	3801	3682	3606	3840	3645	55	1125	500	2700	5	1	11032229	414	6.27	0.59	12	0.64	598.00	6383.00	5880	20241119	-36.22	3050	20240530	22.95	5880	-36.22	20241119	3050	22.95	20240530	5880	-36.22	20241119	3050	22.95	20240530	4.96	N	192390	500	55 억		66725	N	N	0	N	00	N
11	20241230	150954	57	100.00	KOSDAQ		금속	N	N	N	N		N	3755	-5	5	-0.13	248705055	66435	33.76	3680	3800	3670	4885	2635	3760	3743.58	0.60	0	17929	3996	3877	3801	3682	3606	3840	3645	55	1125	500	2700	5	1	11032229	414	6.28	0.59	12	0.60	598.00	6383.00	5880	20241119	-36.14	3050	20240530	23.11	5880	-36.14	20241119	3050	23.11	20240530	5880	-36.14	20241119	3050	23.11	20240530	4.96	N	192390	500	55 억		66725	N	N	0	N	00	N
12	20241230	140953	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	10	2	0.27	226301355	60477	30.74	3680	3800	3670	4885	2635	3760	3741.94	0.60	0	16712	3996	3877	3801	3682	3606	3840	3645	55	1125	500	2700	5	1	11032229	416	6.30	0.59	12	0.55	598.00	6383.00	5880	20241119	-35.88	3050	20240530	23.61	5880	-35.88	20241119	3050	23.61	20240530	5880	-35.88	20241119	3050	23.61	20240530	4.96	N	192390	500	55 억		66725	N	N	0	N	00	N
13	20241230	130954	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	0	3	0.00	209266655	55951	28.44	3680	3800	3670	4885	2635	3760	3740.18	0.60	0	13587	3996	3877	3801	3682	3606	3840	3645	55	1125	500	2700	5	1	11032229	415	6.29	0.59	12	0.51	598.00	6383.00	5880	20241119	-36.05	3050	20240530	23.28	5880	-36.05	20241119	3050	23.28	20240530	5880	-36.05	20241119	3050	23.28	20240530	4.96	N	192390	500	55 억		66725	N	N	0	N	00	N
14	20241230	120950	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	15	2	0.40	177026610	47383	24.08	3680	3800	3670	4885	2635	3760	3736.08	0.60	0	8119	3996	3877	3801	3682	3606	3840	3645	55	1125	500	2700	5	1	11032229	416	6.31	0.59	12	0.43	598.00	6383.00	5880	20241119	-35.80	3050	20240530	23.77	5880	-35.80	20241119	3050	23.77	20240530	5880	-35.80	20241119	3050	23.77	20240530	4.96	N	192390	500	55 억		66725	N	N	0	N	00	N
15	20241230	110953	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	-10	5	-0.27	147152105	39438	20.04	3680	3800	3670	4885	2635	3760	3731.23	0.60	0	6105	3996	3877	3801	3682	3606	3840	3645	55	1125	500	2700	5	1	11032229	414	6.27	0.59	12	0.36	598.00	6383.00	5880	20241119	-36.22	3050	20240530	22.95	5880	-36.22	20241119	3050	22.95	20240530	5880	-36.22	20241119	3050	22.95	20240530	4.96	N	192390	500	55 억		66725	N	N	0	N	00	N
16	20241230	100951	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	5	2	0.13	113763220	30545	15.52	3680	3800	3670	4885	2635	3760	3724.45	0.60	0	3046	3996	3877	3801	3682	3606	3840	3645	55	1125	500	2700	5	1	11032229	415	6.30	0.59	12	0.28	598.00	6383.00	5880	20241119	-35.97	3050	20240530	23.44	5880	-35.97	20241119	3050	23.44	20240530	5880	-35.97	20241119	3050	23.44	20240530	4.96	N	192390	500	55 억		66725	N	N	0	N	00	N
17	20241230	090954	57	100.00	KOSDAQ		금속	N	N	N	N		N	3745	-15	5	-0.40	50339750	13668	6.95	3680	3745	3670	4885	2635	3760	3683.03	0.60	0	3722	3996	3877	3801	3682	3606	3840	3645	55	1125	500	2700	5	1	11032229	413	6.26	0.59	12	0.12	598.00	6383.00	5880	20241119	-36.31	3050	20240530	22.79	5880	-36.31	20241119	3050	22.79	20240530	5880	-36.31	20241119	3050	22.79	20240530	4.96	N	192390	500	55 억		66725	N	N	0	N	00	N
18	20241227	160949	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	-190	5	-4.81	737241120	194311	141.64	3920	3920	3725	5130	2765	3950	3794.16	0.66	0	-6624	4256	4102	4006	3852	3756	4055	3805	55	1180	500	2840	5	1	11032229	415	6.29	0.59	12	1.76	598.00	6383.00	5880	20241119	-36.05	3050	20240530	23.28	5880	-36.05	20241119	3050	23.28	20240530	5880	-36.05	20241119	3050	23.28	20240530	5.09	N	192390	500	55 억		73348	N	N	0	N	00	N
19	20241227	150947	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	-180	5	-4.56	720427800	189832	138.38	3920	3920	3725	5130	2765	3950	3795.04	0.66	0	-6349	4256	4102	4006	3852	3756	4055	3805	55	1180	500	2840	5	1	11032229	416	6.30	0.59	12	1.72	598.00	6383.00	5880	20241119	-35.88	3050	20240530	23.61	5880	-35.88	20241119	3050	23.61	20240530	5880	-35.88	20241119	3050	23.61	20240530	5.09	N	192390	500	55 억		73348	N	N	0	N	00	N
20	20241227	140950	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	-200	5	-5.06	648158320	170556	124.32	3920	3920	3725	5130	2765	3950	3800.22	0.66	0	-7921	4256	4102	4006	3852	3756	4055	3805	55	1180	500	2840	5	1	11032229	414	6.27	0.59	12	1.55	598.00	6383.00	5880	20241119	-36.22	3050	20240530	22.95	5880	-36.22	20241119	3050	22.95	20240530	5880	-36.22	20241119	3050	22.95	20240530	5.09	N	192390	500	55 억		73348	N	N	0	N	00	N
21	20241227	130948	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	-150	5	-3.80	582389090	153070	111.58	3920	3920	3725	5130	2765	3950	3804.68	0.66	0	-6951	4256	4102	4006	3852	3756	4055	3805	55	1180	500	2840	5	1	11032229	419	6.35	0.60	12	1.39	598.00	6383.00	5880	20241119	-35.37	3050	20240530	24.59	5880	-35.37	20241119	3050	24.59	20240530	5880	-35.37	20241119	3050	24.59	20240530	5.09	N	192390	500	55 억		73348	N	N	0	N	00	N
22	20241227	120949	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	-200	5	-5.06	541381565	142166	103.63	3920	3920	3725	5130	2765	3950	3808.04	0.66	0	-5077	4256	4102	4006	3852	3756	4055	3805	55	1180	500	2840	5	1	11032229	414	6.27	0.59	12	1.29	598.00	6383.00	5880	20241119	-36.22	3050	20240530	22.95	5880	-36.22	20241119	3050	22.95	20240530	5880	-36.22	20241119	3050	22.95	20240530	5.09	N	192390	500	55 억		73348	N	N	0	N	00	N
23	20241227	110948	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	-185	5	-4.68	394119895	102991	75.07	3920	3920	3725	5130	2765	3950	3826.68	0.66	0	-9732	4256	4102	4006	3852	3756	4055	3805	55	1180	500	2840	5	1	11032229	415	6.30	0.59	12	0.93	598.00	6383.00	5880	20241119	-35.97	3050	20240530	23.44	5880	-35.97	20241119	3050	23.44	20240530	5880	-35.97	20241119	3050	23.44	20240530	5.09	N	192390	500	55 억		73348	N	N	0	N	00	N
24	20241227	100945	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	-60	5	-1.52	161251950	41774	30.45	3920	3920	3835	5130	2765	3950	3860.00	0.66	0	10843	4256	4102	4006	3852	3756	4055	3805	55	1180	500	2840	5	1	11032229	429	6.51	0.61	12	0.38	598.00	6383.00	5880	20241119	-33.84	3050	20240530	27.54	5880	-33.84	20241119	3050	27.54	20240530	5880	-33.84	20241119	3050	27.54	20240530	5.09	N	192390	500	55 억		73348	N	N	0	N	00	N
25	20241227	090950	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	-110	5	-2.78	49082380	12707	9.26	3920	3920	3835	5130	2765	3950	3862.28	0.66	0	358	4256	4102	4006	3852	3756	4055	3805	55	1180	500	2840	5	1	11032229	424	6.42	0.60	12	0.12	598.00	6383.00	5880	20241119	-34.69	3050	20240530	25.90	5880	-34.69	20241119	3050	25.90	20240530	5880	-34.69	20241119	3050	25.90	20240530	5.09	N	192390	500	55 억		73348	N	N	0	N	00	N
26	20241226	160942	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-70	5	-1.74	517087855	129897	119.90	4025	4160	3910	5220	2815	4020	3981.40	0.58	0	9022	4210	4115	4035	3940	3860	4075	3900	55	1200	500	2890	5	1	11032229	436	6.61	0.62	12	1.18	598.00	6383.00	5880	20241119	-32.82	3050	20240530	29.51	5880	-32.82	20241119	3050	29.51	20240530	5880	-32.82	20241119	3050	29.51	20240530	5.20	N	192390	500	55 억		64220	N	N	0	N	00	N
27	20241226	150940	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-35	5	-0.87	468513720	117616	108.56	4025	4160	3910	5220	2815	4020	3983.41	0.58	0	9174	4210	4115	4035	3940	3860	4075	3900	55	1200	500	2890	5	1	11032229	440	6.66	0.62	12	1.07	598.00	6383.00	5880	20241119	-32.23	3050	20240530	30.66	5880	-32.23	20241119	3050	30.66	20240530	5880	-32.23	20241119	3050	30.66	20240530	5.20	N	192390	500	55 억		64220	N	N	0	N	00	N
28	20241226	140939	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	60	2	1.49	337477085	84998	78.45	4025	4095	3910	5220	2815	4020	3970.40	0.58	0	1885	4210	4115	4035	3940	3860	4075	3900	55	1200	500	2890	5	1	11032229	450	6.82	0.64	12	0.77	598.00	6383.00	5880	20241119	-30.61	3050	20240530	33.77	5880	-30.61	20241119	3050	33.77	20240530	5880	-30.61	20241119	3050	33.77	20240530	5.20	N	192390	500	55 억		64220	N	N	0	N	00	N
29	20241226	130940	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	-85	5	-2.11	225747910	56995	52.61	4025	4040	3910	5220	2815	4020	3960.81	0.58	0	3365	4210	4115	4035	3940	3860	4075	3900	55	1200	500	2890	5	1	11032229	434	6.58	0.62	12	0.52	598.00	6383.00	5880	20241119	-33.08	3050	20240530	29.02	5880	-33.08	20241119	3050	29.02	20240530	5880	-33.08	20241119	3050	29.02	20240530	5.20	N	192390	500	55 억		64220	N	N	0	N	00	N
30	20241226	120938	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-75	5	-1.87	178312795	44953	41.49	4025	4040	3910	5220	2815	4020	3966.62	0.58	0	1369	4210	4115	4035	3940	3860	4075	3900	55	1200	500	2890	5	1	11032229	435	6.60	0.62	12	0.41	598.00	6383.00	5880	20241119	-32.91	3050	20240530	29.34	5880	-32.91	20241119	3050	29.34	20240530	5880	-32.91	20241119	3050	29.34	20240530	5.20	N	192390	500	55 억		64220	N	N	0	N	00	N
31	20241226	110938	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	-65	5	-1.62	159885710	40285	37.18	4025	4040	3910	5220	2815	4020	3968.84	0.58	0	1791	4210	4115	4035	3940	3860	4075	3900	55	1200	500	2890	5	1	11032229	436	6.61	0.62	12	0.37	598.00	6383.00	5880	20241119	-32.74	3050	20240530	29.67	5880	-32.74	20241119	3050	29.67	20240530	5880	-32.74	20241119	3050	29.67	20240530	5.20	N	192390	500	55 억		64220	N	N	0	N	00	N
32	20241226	100940	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-30	5	-0.75	103476245	26022	24.02	4025	4040	3910	5220	2815	4020	3976.45	0.58	0	-1738	4210	4115	4035	3940	3860	4075	3900	55	1200	500	2890	5	1	11032229	440	6.67	0.63	12	0.24	598.00	6383.00	5880	20241119	-32.14	3050	20240530	30.82	5880	-32.14	20241119	3050	30.82	20240530	5880	-32.14	20241119	3050	30.82	20240530	5.20	N	192390	500	55 억		64220	N	N	0	N	00	N
33	20241226	090941	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-15	5	-0.37	52875375	13377	12.35	4025	4035	3910	5220	2815	4020	3952.60	0.58	0	1121	4210	4115	4035	3940	3860	4075	3900	55	1200	500	2890	5	1	11032229	442	6.70	0.63	12	0.12	598.00	6383.00	5880	20241119	-31.89	3050	20240530	31.31	5880	-31.89	20241119	3050	31.31	20240530	5880	-31.89	20241119	3050	31.31	20240530	5.20	N	192390	500	55 억		64220	N	N	0	N	00	N
34	20241224	160939	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-5	5	-0.12	425855180	106192	46.44	4025	4130	3955	5230	2820	4025	4010.10	0.47	0	12591	4368	4196	4078	3906	3788	4137	3847	55	1205	500	2890	5	1	11032229	443	6.72	0.63	12	0.96	598.00	6383.00	5880	20241119	-31.63	3050	20240530	31.80	5880	-31.63	20241119	3050	31.80	20240530	5880	-31.63	20241119	3050	31.80	20240530	5.24	N	192390	500	55 억		51629	N	N	0	N	00	N
35	20241224	150938	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-40	5	-0.99	400446980	99831	43.66	4025	4130	3955	5230	2820	4025	4011.12	0.47	0	12696	4368	4196	4078	3906	3788	4137	3847	55	1205	500	2890	5	1	11032229	440	6.66	0.62	12	0.90	598.00	6383.00	5880	20241119	-32.23	3050	20240530	30.66	5880	-32.23	20241119	3050	30.66	20240530	5880	-32.23	20241119	3050	30.66	20240530	5.24	N	192390	500	55 억		51629	N	N	0	N	00	N
36	20241224	140937	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-5	5	-0.12	357775300	89130	38.98	4025	4130	3955	5230	2820	4025	4013.97	0.47	0	7391	4368	4196	4078	3906	3788	4137	3847	55	1205	500	2890	5	1	11032229	443	6.72	0.63	12	0.81	598.00	6383.00	5880	20241119	-31.63	3050	20240530	31.80	5880	-31.63	20241119	3050	31.80	20240530	5880	-31.63	20241119	3050	31.80	20240530	5.24	N	192390	500	55 억		51629	N	N	0	N	00	N
37	20241224	130938	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	0	3	0.00	342006165	85207	37.26	4025	4130	3955	5230	2820	4025	4013.70	0.47	0	8708	4368	4196	4078	3906	3788	4137	3847	55	1205	500	2890	5	1	11032229	444	6.73	0.63	12	0.77	598.00	6383.00	5880	20241119	-31.55	3050	20240530	31.97	5880	-31.55	20241119	3050	31.97	20240530	5880	-31.55	20241119	3050	31.97	20240530	5.24	N	192390	500	55 억		51629	N	N	0	N	00	N
38	20241224	120938	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-25	5	-0.62	294546485	73298	32.05	4025	4130	3955	5230	2820	4025	4018.39	0.47	0	9762	4368	4196	4078	3906	3788	4137	3847	55	1205	500	2890	5	1	11032229	441	6.69	0.63	12	0.66	598.00	6383.00	5880	20241119	-31.97	3050	20240530	31.15	5880	-31.97	20241119	3050	31.15	20240530	5880	-31.97	20241119	3050	31.15	20240530	5.24	N	192390	500	55 억		51629	N	N	0	N	00	N
39	20241224	110940	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-60	5	-1.49	271594685	67520	29.53	4025	4130	3955	5230	2820	4025	4022.40	0.47	0	6767	4368	4196	4078	3906	3788	4137	3847	55	1205	500	2890	5	1	11032229	437	6.63	0.62	12	0.61	598.00	6383.00	5880	20241119	-32.57	3050	20240530	30.00	5880	-32.57	20241119	3050	30.00	20240530	5880	-32.57	20241119	3050	30.00	20240530	5.24	N	192390	500	55 억		51629	N	N	0	N	00	N
40	20241224	100938	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	10	2	0.25	140562015	34687	15.17	4025	4130	4020	5230	2820	4025	4053.07	0.47	0	6195	4368	4196	4078	3906	3788	4137	3847	55	1205	500	2890	5	1	11032229	445	6.75	0.63	12	0.31	598.00	6383.00	5880	20241119	-31.38	3050	20240530	32.30	5880	-31.38	20241119	3050	32.30	20240530	5880	-31.38	20241119	3050	32.30	20240530	5.24	N	192390	500	55 억		51629	N	N	0	N	00	N
41	20241224	090942	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	30	2	0.75	19953980	4951	2.17	4025	4055	4020	5230	2820	4025	4031.55	0.47	0	1290	4368	4196	4078	3906	3788	4137	3847	55	1205	500	2890	5	1	11032229	447	6.78	0.64	12	0.04	598.00	6383.00	5880	20241119	-31.04	3050	20240530	32.95	5880	-31.04	20241119	3050	32.95	20240530	5880	-31.04	20241119	3050	32.95	20240530	5.24	N	192390	500	55 억		51629	N	N	0	N	00	N
42	20241223	160930	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-90	5	-2.19	885054635	216900	39.82	4075	4250	3960	5340	2885	4115	4081.15	0.44	0	3543	4671	4392	4181	3902	3691	4287	3797	55	1225	500	2960	5	1	11032229	444	6.73	0.63	12	1.97	598.00	6383.00	5880	20241119	-31.55	3050	20240530	31.97	5880	-31.55	20241119	3050	31.97	20240530	5880	-31.55	20241119	3050	31.97	20240530	5.03	N	192390	500	55 억		48086	N	N	0	N	00	N
43	20241223	150935	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-15	5	-0.36	819672740	200694	36.85	4075	4250	3960	5340	2885	4115	4084.19	0.44	0	2211	4671	4392	4181	3902	3691	4287	3797	55	1225	500	2960	5	1	11032229	452	6.86	0.64	12	1.82	598.00	6383.00	5880	20241119	-30.27	3050	20240530	34.43	5880	-30.27	20241119	3050	34.43	20240530	5880	-30.27	20241119	3050	34.43	20240530	5.03	N	192390	500	55 억		48086	N	N	0	N	00	N
44	20241223	140930	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-30	5	-0.73	782850275	191667	35.19	4075	4250	3960	5340	2885	4115	4084.43	0.44	0	1672	4671	4392	4181	3902	3691	4287	3797	55	1225	500	2960	5	1	11032229	451	6.83	0.64	12	1.74	598.00	6383.00	5880	20241119	-30.53	3050	20240530	33.93	5880	-30.53	20241119	3050	33.93	20240530	5880	-30.53	20241119	3050	33.93	20240530	5.03	N	192390	500	55 억		48086	N	N	0	N	00	N
45	20241223	130930	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-15	5	-0.36	750338590	183681	33.72	4075	4250	3960	5340	2885	4115	4085.01	0.44	0	2187	4671	4392	4181	3902	3691	4287	3797	55	1225	500	2960	5	1	11032229	452	6.86	0.64	12	1.66	598.00	6383.00	5880	20241119	-30.27	3050	20240530	34.43	5880	-30.27	20241119	3050	34.43	20240530	5880	-30.27	20241119	3050	34.43	20240530	5.03	N	192390	500	55 억		48086	N	N	0	N	00	N
46	20241223	120932	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-95	5	-2.31	432948200	107412	19.72	4075	4155	3960	5340	2885	4115	4030.72	0.44	0	13301	4671	4392	4181	3902	3691	4287	3797	55	1225	500	2960	5	1	11032229	443	6.72	0.63	12	0.97	598.00	6383.00	5880	20241119	-31.63	3050	20240530	31.80	5880	-31.63	20241119	3050	31.80	20240530	5880	-31.63	20241119	3050	31.80	20240530	5.03	N	192390	500	55 억		48086	N	N	0	N	00	N
47	20241223	110931	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-125	5	-3.04	383904230	95151	17.47	4075	4155	3960	5340	2885	4115	4034.68	0.44	0	15105	4671	4392	4181	3902	3691	4287	3797	55	1225	500	2960	5	1	11032229	440	6.67	0.63	12	0.86	598.00	6383.00	5880	20241119	-32.14	3050	20240530	30.82	5880	-32.14	20241119	3050	30.82	20240530	5880	-32.14	20241119	3050	30.82	20240530	5.03	N	192390	500	55 억		48086	N	N	0	N	00	N
48	20241223	100925	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-85	5	-2.07	297938635	73601	13.51	4075	4155	4000	5340	2885	4115	4048.02	0.44	0	17978	4671	4392	4181	3902	3691	4287	3797	55	1225	500	2960	5	1	11032229	445	6.74	0.63	12	0.67	598.00	6383.00	5880	20241119	-31.46	3050	20240530	32.13	5880	-31.46	20241119	3050	32.13	20240530	5880	-31.46	20241119	3050	32.13	20240530	5.03	N	192390	500	55 억		48086	N	N	0	N	00	N
49	20241223	090929	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-30	5	-0.73	135626930	33414	6.13	4075	4155	4035	5340	2885	4115	4058.99	0.44	0	12471	4671	4392	4181	3902	3691	4287	3797	55	1225	500	2960	5	1	11032229	451	6.83	0.64	12	0.30	598.00	6383.00	5880	20241119	-30.53	3050	20240530	33.93	5880	-30.53	20241119	3050	33.93	20240530	5880	-30.53	20241119	3050	33.93	20240530	5.03	N	192390	500	55 억		48086	N	N	0	N	00	N
50	20241220	160925	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-440	5	-9.66	2255508035	540323	56.12	4450	4460	3970	5920	3190	4555	4174.37	0.65	0	-23753	4911	4732	4531	4352	4151	4822	4442	55	1365	500	3270	5	1	11032229	454	6.88	0.64	12	4.90	598.00	6383.00	5880	20241119	-30.02	3050	20240530	34.92	5880	-30.02	20241119	3050	34.92	20240530	5880	-30.02	20241119	3050	34.92	20240530	4.98	N	192390	500	55 억		71839	N	N	0	N	00	N
51	20241220	150929	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-430	5	-9.44	2225207770	532937	55.35	4450	4460	3970	5920	3190	4555	4175.37	0.65	0	-24380	4911	4732	4531	4352	4151	4822	4442	55	1365	500	3270	5	1	11032229	455	6.90	0.65	12	4.83	598.00	6383.00	5880	20241119	-29.85	3050	20240530	35.25	5880	-29.85	20241119	3050	35.25	20240530	5880	-29.85	20241119	3050	35.25	20240530	4.98	N	192390	500	55 억		71839	N	N	0	N	00	N
52	20241220	140926	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-475	5	-10.43	1827357380	437235	45.41	4450	4460	3970	5920	3190	4555	4179.35	0.65	0	-21028	4911	4732	4531	4352	4151	4822	4442	55	1365	500	3270	5	1	11032229	450	6.82	0.64	12	3.96	598.00	6383.00	5880	20241119	-30.61	3050	20240530	33.77	5880	-30.61	20241119	3050	33.77	20240530	5880	-30.61	20241119	3050	33.77	20240530	4.98	N	192390	500	55 억		71839	N	N	0	N	00	N
53	20241220	130925	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-545	5	-11.96	1608716445	382954	39.78	4450	4460	4010	5920	3190	4555	4200.81	0.65	0	-19411	4911	4732	4531	4352	4151	4822	4442	55	1365	500	3270	5	1	11032229	442	6.71	0.63	12	3.47	598.00	6383.00	5880	20241119	-31.80	3050	20240530	31.48	5880	-31.80	20241119	3050	31.48	20240530	5880	-31.80	20241119	3050	31.48	20240530	4.98	N	192390	500	55 억		71839	Y	N	0	N	00	N
54	20241220	120925	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-490	5	-10.76	1423898450	337160	35.02	4450	4460	4050	5920	3190	4555	4223.21	0.65	0	-14116	4911	4732	4531	4352	4151	4822	4442	55	1365	500	3270	5	1	11032229	448	6.80	0.64	12	3.06	598.00	6383.00	5880	20241119	-30.87	3050	20240530	33.28	5880	-30.87	20241119	3050	33.28	20240530	5880	-30.87	20241119	3050	33.28	20240530	4.98	N	192390	500	55 억		71839	N	N	0	N	00	N
55	20241220	110924	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-425	5	-9.33	1298051950	306310	31.81	4450	4460	4055	5920	3190	4555	4237.71	0.65	0	-14575	4911	4732	4531	4352	4151	4822	4442	55	1365	500	3270	5	1	11032229	456	6.91	0.65	12	2.78	598.00	6383.00	5880	20241119	-29.76	3050	20240530	35.41	5880	-29.76	20241119	3050	35.41	20240530	5880	-29.76	20241119	3050	35.41	20240530	4.98	N	192390	500	55 억		71839	N	N	0	N	00	N
56	20241220	100925	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-400	5	-8.78	797622900	185445	19.26	4450	4460	4155	5920	3190	4555	4301.13	0.65	0	-14708	4911	4732	4531	4352	4151	4822	4442	55	1365	500	3270	5	1	11032229	458	6.95	0.65	12	1.68	598.00	6383.00	5880	20241119	-29.34	3050	20240530	36.23	5880	-29.34	20241119	3050	36.23	20240530	5880	-29.34	20241119	3050	36.23	20240530	4.98	N	192390	500	55 억		71839	N	N	0	N	00	N
57	20241220	090927	57	100.00	KOSDAQ		금속	N	N	N	N		N	4370	-185	5	-4.06	243203200	55308	5.74	4450	4460	4355	5920	3190	4555	4397.25	0.65	0	-5841	4911	4732	4531	4352	4151	4822	4442	55	1365	500	3270	5	1	11032229	482	7.31	0.68	12	0.50	598.00	6383.00	5880	20241119	-25.68	3050	20240530	43.28	5880	-25.68	20241119	3050	43.28	20240530	5880	-25.68	20241119	3050	43.28	20240530	4.98	N	192390	500	55 억		71839	N	N	0	N	00	N
58	20241219	160923	57	100.00	KOSDAQ		금속	N	N	N	N		N	4555	80	2	1.79	4273558525	937117	399.88	4400	4710	4330	5810	3135	4475	4560.35	0.54	0	12570	4695	4585	4495	4385	4295	4540	4340	55	1335	500	3220	5	1	11032229	503	7.62	0.71	12	8.49	598.00	6383.00	5880	20241119	-22.53	3050	20240530	49.34	5880	-22.53	20241119	3050	49.34	20240530	5880	-22.53	20241119	3050	49.34	20240530	4.42	N	192390	500	55 억		59205	N	N	0	N	00	N
59	20241219	150921	57	100.00	KOSDAQ		금속	N	N	N	N		N	4555	80	2	1.79	3802824115	834089	355.92	4400	4710	4330	5810	3135	4475	4559.25	0.54	0	10458	4695	4585	4495	4385	4295	4540	4340	55	1335	500	3220	5	1	11032229	503	7.62	0.71	12	7.56	598.00	6383.00	5880	20241119	-22.53	3050	20240530	49.34	5880	-22.53	20241119	3050	49.34	20240530	5880	-22.53	20241119	3050	49.34	20240530	4.42	N	192390	500	55 억		59205	N	N	0	N	00	N
60	20241219	140923	57	100.00	KOSDAQ		금속	N	N	N	N		N	4445	-30	5	-0.67	2461201680	541627	231.12	4400	4700	4330	5810	3135	4475	4544.09	0.54	0	2925	4695	4585	4495	4385	4295	4540	4340	55	1335	500	3220	5	1	11032229	490	7.43	0.70	12	4.91	598.00	6383.00	5880	20241119	-24.40	3050	20240530	45.74	5880	-24.40	20241119	3050	45.74	20240530	5880	-24.40	20241119	3050	45.74	20240530	4.42	N	192390	500	55 억		59205	N	N	0	N	00	N
61	20241219	130922	57	100.00	KOSDAQ		금속	N	N	N	N		N	4595	120	2	2.68	2131493420	468281	199.82	4400	4700	4330	5810	3135	4475	4551.74	0.54	0	-5634	4695	4585	4495	4385	4295	4540	4340	55	1335	500	3220	5	1	11032229	507	7.68	0.72	12	4.24	598.00	6383.00	5880	20241119	-21.85	3050	20240530	50.66	5880	-21.85	20241119	3050	50.66	20240530	5880	-21.85	20241119	3050	50.66	20240530	4.42	N	192390	500	55 억		59205	N	N	0	N	00	N
62	20241219	120924	57	100.00	KOSDAQ		금속	N	N	N	N		N	4535	60	2	1.34	1874624905	411746	175.70	4400	4700	4330	5810	3135	4475	4552.87	0.54	0	-8446	4695	4585	4495	4385	4295	4540	4340	55	1335	500	3220	5	1	11032229	500	7.58	0.71	12	3.73	598.00	6383.00	5880	20241119	-22.87	3050	20240530	48.69	5880	-22.87	20241119	3050	48.69	20240530	5880	-22.87	20241119	3050	48.69	20240530	4.42	N	192390	500	55 억		59205	N	N	0	N	00	N
63	20241219	110921	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	160	2	3.58	1241284800	273396	116.66	4400	4700	4330	5810	3135	4475	4540.24	0.54	0	-7798	4695	4585	4495	4385	4295	4540	4340	55	1335	500	3220	5	1	11032229	511	7.75	0.73	12	2.48	598.00	6383.00	5880	20241119	-21.17	3050	20240530	51.97	5880	-21.17	20241119	3050	51.97	20240530	5880	-21.17	20241119	3050	51.97	20240530	4.42	N	192390	500	55 억		59205	N	N	0	N	00	N
64	20241219	100913	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	-45	5	-1.01	345560900	77517	33.08	4400	4595	4330	5810	3135	4475	4457.87	0.54	0	-1239	4695	4585	4495	4385	4295	4540	4340	55	1335	500	3220	5	1	11032229	489	7.41	0.69	12	0.70	598.00	6383.00	5880	20241119	-24.66	3050	20240530	45.25	5880	-24.66	20241119	3050	45.25	20240530	5880	-24.66	20241119	3050	45.25	20240530	4.42	N	192390	500	55 억		59205	N	N	0	N	00	N
65	20241219	090923	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	-135	5	-3.02	69084860	15799	6.74	4400	4415	4330	5810	3135	4475	4372.74	0.54	0	-1093	4695	4585	4495	4385	4295	4540	4340	55	1335	500	3220	5	1	11032229	479	7.26	0.68	12	0.14	598.00	6383.00	5880	20241119	-26.19	3050	20240530	42.30	5880	-26.19	20241119	3050	42.30	20240530	5880	-26.19	20241119	3050	42.30	20240530	4.42	N	192390	500	55 억		59205	N	N	0	N	00	N
66	20241218	160918	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	-90	5	-1.97	1031233425	231255	24.51	4565	4605	4405	5930	3200	4565	4459.23	0.31	0	23923	5125	4845	4670	4390	4215	4757	4302	55	1365	500	3280	5	1	11032229	494	7.48	0.70	12	2.10	598.00	6383.00	5880	20241119	-23.89	3050	20240530	46.72	5880	-23.89	20241119	3050	46.72	20240530	5880	-23.89	20241119	3050	46.72	20240530	4.15	N	192390	500	55 억		34334	N	N	0	N	00	N
67	20241218	150922	57	100.00	KOSDAQ		금속	N	N	N	N		N	4450	-115	5	-2.52	937220535	210063	22.26	4565	4605	4405	5930	3200	4565	4461.57	0.31	0	22625	5125	4845	4670	4390	4215	4757	4302	55	1365	500	3280	5	1	11032229	491	7.44	0.70	12	1.90	598.00	6383.00	5880	20241119	-24.32	3050	20240530	45.90	5880	-24.32	20241119	3050	45.90	20240530	5880	-24.32	20241119	3050	45.90	20240530	4.15	N	192390	500	55 억		34334	N	N	0	N	00	N
68	20241218	140920	57	100.00	KOSDAQ		금속	N	N	N	N		N	4465	-100	5	-2.19	865355220	193937	20.55	4565	4605	4405	5930	3200	4565	4461.99	0.31	0	22922	5125	4845	4670	4390	4215	4757	4302	55	1365	500	3280	5	1	11032229	493	7.47	0.70	12	1.76	598.00	6383.00	5880	20241119	-24.06	3050	20240530	46.39	5880	-24.06	20241119	3050	46.39	20240530	5880	-24.06	20241119	3050	46.39	20240530	4.15	N	192390	500	55 억		34334	N	N	0	N	00	N
69	20241218	130922	57	100.00	KOSDAQ		금속	N	N	N	N		N	4490	-75	5	-1.64	810535630	181739	19.26	4565	4605	4405	5930	3200	4565	4459.83	0.31	0	24679	5125	4845	4670	4390	4215	4757	4302	55	1365	500	3280	5	1	11032229	495	7.51	0.70	12	1.65	598.00	6383.00	5880	20241119	-23.64	3050	20240530	47.21	5880	-23.64	20241119	3050	47.21	20240530	5880	-23.64	20241119	3050	47.21	20240530	4.15	N	192390	500	55 억		34334	N	N	0	N	00	N
70	20241218	120913	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	-105	5	-2.30	778304045	174560	18.50	4565	4605	4405	5930	3200	4565	4458.60	0.31	0	23767	5125	4845	4670	4390	4215	4757	4302	55	1365	500	3280	5	1	11032229	492	7.46	0.70	12	1.58	598.00	6383.00	5880	20241119	-24.15	3050	20240530	46.23	5880	-24.15	20241119	3050	46.23	20240530	5880	-24.15	20241119	3050	46.23	20240530	4.15	N	192390	500	55 억		34334	N	N	0	N	00	N
71	20241218	110920	57	100.00	KOSDAQ		금속	N	N	N	N		N	4440	-125	5	-2.74	556875610	125360	13.28	4565	4605	4405	5930	3200	4565	4442.11	0.31	0	11685	5125	4845	4670	4390	4215	4757	4302	55	1365	500	3280	5	1	11032229	490	7.42	0.70	12	1.14	598.00	6383.00	5880	20241119	-24.49	3050	20240530	45.57	5880	-24.49	20241119	3050	45.57	20240530	5880	-24.49	20241119	3050	45.57	20240530	4.15	N	192390	500	55 억		34334	N	N	0	N	00	N
72	20241218	100921	57	100.00	KOSDAQ		금속	N	N	N	N		N	4415	-150	5	-3.29	454178855	102192	10.83	4565	4605	4405	5930	3200	4565	4444.25	0.31	0	12054	5125	4845	4670	4390	4215	4757	4302	55	1365	500	3280	5	1	11032229	487	7.38	0.69	12	0.93	598.00	6383.00	5880	20241119	-24.91	3050	20240530	44.75	5880	-24.91	20241119	3050	44.75	20240530	5880	-24.91	20241119	3050	44.75	20240530	4.15	N	192390	500	55 억		34334	N	N	0	N	00	N
73	20241218	090924	57	100.00	KOSDAQ		금속	N	N	N	N		N	4450	-115	5	-2.52	109429940	24442	2.59	4565	4605	4440	5930	3200	4565	4476.76	0.31	0	2145	5125	4845	4670	4390	4215	4757	4302	55	1365	500	3280	5	1	11032229	491	7.44	0.70	12	0.22	598.00	6383.00	5880	20241119	-24.32	3050	20240530	45.90	5880	-24.32	20241119	3050	45.90	20240530	5880	-24.32	20241119	3050	45.90	20240530	4.15	N	192390	500	55 억		34334	N	N	0	N	00	N
74	20241217	160916	57	100.00	KOSDAQ		금속	N	N	N	N		N	4565	35	2	0.77	4435474235	941991	220.30	4590	4950	4495	5880	3175	4530	4708.75	0.58	0	-30300	4720	4625	4495	4400	4270	4560	4335	55	1350	500	3260	5	1	11032229	504	7.63	0.72	12	8.54	598.00	6383.00	5880	20241119	-22.36	3050	20240530	49.67	5880	-22.36	20241119	3050	49.67	20240530	5880	-22.36	20241119	3050	49.67	20240530	3.78	N	192390	500	55 억		64203	N	N	0	N	00	N
75	20241217	150920	57	100.00	KOSDAQ		금속	N	N	N	N		N	4580	50	2	1.10	4368079315	927187	216.84	4590	4950	4495	5880	3175	4530	4711.11	0.58	0	-29762	4720	4625	4495	4400	4270	4560	4335	55	1350	500	3260	5	1	11032229	505	7.66	0.72	12	8.40	598.00	6383.00	5880	20241119	-22.11	3050	20240530	50.16	5880	-22.11	20241119	3050	50.16	20240530	5880	-22.11	20241119	3050	50.16	20240530	3.78	N	192390	500	55 억		64203	N	N	0	N	00	N
76	20241217	140912	57	100.00	KOSDAQ		금속	N	N	N	N		N	4540	10	2	0.22	4234529430	897848	209.98	4590	4950	4495	5880	3175	4530	4716.31	0.58	0	-24028	4720	4625	4495	4400	4270	4560	4335	55	1350	500	3260	5	1	11032229	501	7.59	0.71	12	8.14	598.00	6383.00	5880	20241119	-22.79	3050	20240530	48.85	5880	-22.79	20241119	3050	48.85	20240530	5880	-22.79	20241119	3050	48.85	20240530	3.78	N	192390	500	55 억		64203	N	N	0	N	00	N
77	20241217	130908	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	140	2	3.09	3862753055	817230	191.12	4590	4950	4495	5880	3175	4530	4726.64	0.58	0	-26848	4720	4625	4495	4400	4270	4560	4335	55	1350	500	3260	5	1	11032229	515	7.81	0.73	12	7.41	598.00	6383.00	5880	20241119	-20.58	3050	20240530	53.11	5880	-20.58	20241119	3050	53.11	20240530	5880	-20.58	20241119	3050	53.11	20240530	3.78	N	192390	500	55 억		64203	N	N	0	N	00	N
78	20241217	120853	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	90	2	1.99	3765419845	796259	186.22	4590	4950	4495	5880	3175	4530	4728.89	0.58	0	-29233	4720	4625	4495	4400	4270	4560	4335	55	1350	500	3260	5	1	11032229	510	7.73	0.72	12	7.22	598.00	6383.00	5880	20241119	-21.43	3050	20240530	51.48	5880	-21.43	20241119	3050	51.48	20240530	5880	-21.43	20241119	3050	51.48	20240530	3.78	N	192390	500	55 억		64203	N	N	0	N	00	N
79	20241217	110856	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	220	2	4.86	3308210185	698695	163.40	4590	4950	4495	5880	3175	4530	4734.84	0.58	0	-23766	4720	4625	4495	4400	4270	4560	4335	55	1350	500	3260	5	1	11032229	524	7.94	0.74	12	6.33	598.00	6383.00	5880	20241119	-19.22	3050	20240530	55.74	5880	-19.22	20241119	3050	55.74	20240530	5880	-19.22	20241119	3050	55.74	20240530	3.78	N	192390	500	55 억		64203	N	N	0	N	00	N
80	20241217	100910	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	145	2	3.20	1712152830	366650	85.75	4590	4815	4495	5880	3175	4530	4669.72	0.58	0	-19552	4720	4625	4495	4400	4270	4560	4335	55	1350	500	3260	5	1	11032229	516	7.82	0.73	12	3.32	598.00	6383.00	5880	20241119	-20.49	3050	20240530	53.28	5880	-20.49	20241119	3050	53.28	20240530	5880	-20.49	20241119	3050	53.28	20240530	3.78	N	192390	500	55 억		64203	N	N	0	N	00	N
81	20241217	090918	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	70	2	1.55	255182595	55931	13.08	4590	4640	4495	5880	3175	4530	4562.45	0.58	0	-8445	4720	4625	4495	4400	4270	4560	4335	55	1350	500	3260	5	1	11032229	507	7.69	0.72	12	0.51	598.00	6383.00	5880	20241119	-21.77	3050	20240530	50.82	5880	-21.77	20241119	3050	50.82	20240530	5880	-21.77	20241119	3050	50.82	20240530	3.78	N	192390	500	55 억		64203	N	N	0	N	00	N
82	20241216	160909	57	100.00	KOSDAQ		금속	N	N	N	N		N	4530	-15	5	-0.33	1754974560	393653	57.98	4550	4590	4365	5900	3185	4545	4457.38	0.60	0	-2139	4978	4761	4563	4346	4148	4662	4247	55	1355	500	3270	5	1	11032229	500	7.58	0.71	12	3.57	598.00	6383.00	5880	20241119	-22.96	3050	20240530	48.52	5880	-22.96	20241119	3050	48.52	20240530	5880	-22.96	20241119	3050	48.52	20240530	3.76	N	192390	500	55 억		66650	N	N	0	N	00	N
83	20241216	150918	57	100.00	KOSDAQ		금속	N	N	N	N		N	4450	-95	5	-2.09	1557556465	349916	51.54	4550	4590	4365	5900	3185	4545	4450.80	0.60	0	-108	4978	4761	4563	4346	4148	4662	4247	55	1355	500	3270	5	1	11032229	491	7.44	0.70	12	3.17	598.00	6383.00	5880	20241119	-24.32	3050	20240530	45.90	5880	-24.32	20241119	3050	45.90	20240530	5880	-24.32	20241119	3050	45.90	20240530	3.76	N	192390	500	55 억		66650	N	N	0	N	00	N
84	20241216	140917	57	100.00	KOSDAQ		금속	N	N	N	N		N	4405	-140	5	-3.08	1364061665	305933	45.06	4550	4590	4365	5900	3185	4545	4458.24	0.60	0	-3633	4978	4761	4563	4346	4148	4662	4247	55	1355	500	3270	5	1	11032229	486	7.37	0.69	12	2.77	598.00	6383.00	5880	20241119	-25.09	3050	20240530	44.43	5880	-25.09	20241119	3050	44.43	20240530	5880	-25.09	20241119	3050	44.43	20240530	3.76	N	192390	500	55 억		66650	N	N	0	N	00	N
85	20241216	130919	57	100.00	KOSDAQ		금속	N	N	N	N		N	4395	-150	5	-3.30	1278123320	286409	42.19	4550	4590	4365	5900	3185	4545	4462.12	0.60	0	4633	4978	4761	4563	4346	4148	4662	4247	55	1355	500	3270	5	1	11032229	485	7.35	0.69	12	2.60	598.00	6383.00	5880	20241119	-25.26	3050	20240530	44.10	5880	-25.26	20241119	3050	44.10	20240530	5880	-25.26	20241119	3050	44.10	20240530	3.76	N	192390	500	55 억		66650	N	N	0	N	00	N
86	20241216	120918	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	-115	5	-2.53	1059968900	236941	34.90	4550	4590	4400	5900	3185	4545	4473.07	0.60	0	5620	4978	4761	4563	4346	4148	4662	4247	55	1355	500	3270	5	1	11032229	489	7.41	0.69	12	2.15	598.00	6383.00	5880	20241119	-24.66	3050	20240530	45.25	5880	-24.66	20241119	3050	45.25	20240530	5880	-24.66	20241119	3050	45.25	20240530	3.76	N	192390	500	55 억		66650	N	N	0	N	00	N
87	20241216	110916	57	100.00	KOSDAQ		금속	N	N	N	N		N	4450	-95	5	-2.09	997137855	222801	32.82	4550	4590	4400	5900	3185	4545	4474.96	0.60	0	4633	4978	4761	4563	4346	4148	4662	4247	55	1355	500	3270	5	1	11032229	491	7.44	0.70	12	2.02	598.00	6383.00	5880	20241119	-24.32	3050	20240530	45.90	5880	-24.32	20241119	3050	45.90	20240530	5880	-24.32	20241119	3050	45.90	20240530	3.76	N	192390	500	55 억		66650	N	N	0	N	00	N
88	20241216	100917	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	-85	5	-1.87	636777770	141528	20.85	4550	4590	4435	5900	3185	4545	4498.78	0.60	0	-1859	4978	4761	4563	4346	4148	4662	4247	55	1355	500	3270	5	1	11032229	492	7.46	0.70	12	1.28	598.00	6383.00	5880	20241119	-24.15	3050	20240530	46.23	5880	-24.15	20241119	3050	46.23	20240530	5880	-24.15	20241119	3050	46.23	20240530	3.76	N	192390	500	55 억		66650	N	N	0	N	00	N
89	20241216	090917	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	-70	5	-1.54	245837040	54443	8.02	4550	4590	4440	5900	3185	4545	4514.60	0.60	0	1633	4978	4761	4563	4346	4148	4662	4247	55	1355	500	3270	5	1	11032229	494	7.48	0.70	12	0.49	598.00	6383.00	5880	20241119	-23.89	3050	20240530	46.72	5880	-23.89	20241119	3050	46.72	20240530	5880	-23.89	20241119	3050	46.72	20240530	3.76	N	192390	500	55 억		66650	N	N	0	N	00	N
90	20241213	160910	57	100.00	KOSDAQ		금속	N	N	N	N		N	4545	-285	5	-5.90	2998265100	666037	21.31	4780	4780	4365	6270	3385	4830	4501.20	0.46	0	15710	6073	5451	4928	4306	3783	5762	4617	55	1440	500	3470	5	1	11032229	501	7.60	0.71	12	6.04	598.00	6383.00	5880	20241119	-22.70	3050	20240530	49.02	5880	-22.70	20241119	3050	49.02	20240530	5880	-22.70	20241119	3050	49.02	20240530	3.72	N	192390	500	55 억		50948	N	N	0	N	00	N
91	20241213	150915	57	100.00	KOSDAQ		금속	N	N	N	N		N	4520	-310	5	-6.42	2869608385	637731	20.41	4780	4780	4365	6270	3385	4830	4499.29	0.46	0	17686	6073	5451	4928	4306	3783	5762	4617	55	1440	500	3470	5	1	11032229	499	7.56	0.71	12	5.78	598.00	6383.00	5880	20241119	-23.13	3050	20240530	48.20	5880	-23.13	20241119	3050	48.20	20240530	5880	-23.13	20241119	3050	48.20	20240530	3.72	N	192390	500	55 억		50948	N	N	0	N	00	N
92	20241213	140915	57	100.00	KOSDAQ		금속	N	N	N	N		N	4440	-390	5	-8.07	2714580235	603229	19.30	4780	4780	4365	6270	3385	4830	4499.63	0.46	0	17657	6073	5451	4928	4306	3783	5762	4617	55	1440	500	3470	5	1	11032229	490	7.42	0.70	12	5.47	598.00	6383.00	5880	20241119	-24.49	3050	20240530	45.57	5880	-24.49	20241119	3050	45.57	20240530	5880	-24.49	20241119	3050	45.57	20240530	3.72	N	192390	500	55 억		50948	N	N	0	N	00	N
93	20241213	130915	57	100.00	KOSDAQ		금속	N	N	N	N		N	4485	-345	5	-7.14	2425342225	538506	17.23	4780	4780	4365	6270	3385	4830	4503.34	0.46	0	27073	6073	5451	4928	4306	3783	5762	4617	55	1440	500	3470	5	1	11032229	495	7.50	0.70	12	4.88	598.00	6383.00	5880	20241119	-23.72	3050	20240530	47.05	5880	-23.72	20241119	3050	47.05	20240530	5880	-23.72	20241119	3050	47.05	20240530	3.72	N	192390	500	55 억		50948	N	N	0	N	00	N
94	20241213	120916	57	100.00	KOSDAQ		금속	N	N	N	N		N	4485	-345	5	-7.14	2265350990	502761	16.09	4780	4780	4365	6270	3385	4830	4505.29	0.46	0	22184	6073	5451	4928	4306	3783	5762	4617	55	1440	500	3470	5	1	11032229	495	7.50	0.70	12	4.56	598.00	6383.00	5880	20241119	-23.72	3050	20240530	47.05	5880	-23.72	20241119	3050	47.05	20240530	5880	-23.72	20241119	3050	47.05	20240530	3.72	N	192390	500	55 억		50948	N	N	0	N	00	N
95	20241213	110913	57	100.00	KOSDAQ		금속	N	N	N	N		N	4465	-365	5	-7.56	1983149400	440140	14.08	4780	4780	4365	6270	3385	4830	4505.12	0.46	0	32839	6073	5451	4928	4306	3783	5762	4617	55	1440	500	3470	5	1	11032229	493	7.47	0.70	12	3.99	598.00	6383.00	5880	20241119	-24.06	3050	20240530	46.39	5880	-24.06	20241119	3050	46.39	20240530	5880	-24.06	20241119	3050	46.39	20240530	3.72	N	192390	500	55 억		50948	N	N	0	N	00	N
96	20241213	100905	57	100.00	KOSDAQ		금속	N	N	N	N		N	4470	-360	5	-7.45	1741440120	385975	12.35	4780	4780	4365	6270	3385	4830	4511.12	0.46	0	34667	6073	5451	4928	4306	3783	5762	4617	55	1440	500	3470	5	1	11032229	493	7.47	0.70	12	3.50	598.00	6383.00	5880	20241119	-23.98	3050	20240530	46.56	5880	-23.98	20241119	3050	46.56	20240530	5880	-23.98	20241119	3050	46.56	20240530	3.72	N	192390	500	55 억		50948	N	N	0	N	00	N
97	20241213	090916	57	100.00	KOSDAQ		금속	N	N	N	N		N	4505	-325	5	-6.73	693176540	150893	4.83	4780	4780	4450	6270	3385	4830	4592.54	0.46	0	23005	6073	5451	4928	4306	3783	5762	4617	55	1440	500	3470	5	1	11032229	497	7.53	0.71	12	1.37	598.00	6383.00	5880	20241119	-23.38	3050	20240530	47.70	5880	-23.38	20241119	3050	47.70	20240530	5880	-23.38	20241119	3050	47.70	20240530	3.72	N	192390	500	55 억		50948	N	N	0	N	00	N
98	20241212	160915	57	100.00	KOSDAQ		금속	N	N	N	N		N	4830	230	2	5.00	15544125215	3102947	616.20	4540	5550	4405	5980	3220	4600	5009.74	1.45	0	-108535	4976	4787	4461	4272	3946	4882	4367	55	1380	500	3310	5	1	11032229	533	8.08	0.76	12	28.13	598.00	6383.00	5880	20241119	-17.86	3050	20240530	58.36	5880	-17.86	20241119	3050	58.36	20240530	5880	-17.86	20241119	3050	58.36	20240530	4.15	N	192390	500	55 억		159422	N	N	0	N	00	N
99	20241212	150909	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	265	2	5.76	15255880575	3043061	604.31	4540	5550	4405	5980	3220	4600	5013.37	1.45	0	-105708	4976	4787	4461	4272	3946	4882	4367	55	1380	500	3310	5	1	11032229	537	8.14	0.76	12	27.58	598.00	6383.00	5880	20241119	-17.26	3050	20240530	59.51	5880	-17.26	20241119	3050	59.51	20240530	5880	-17.26	20241119	3050	59.51	20240530	4.15	N	192390	500	55 억		159422	N	N	0	N	00	N
100	20241212	140907	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	350	2	7.61	14419752305	2872209	570.38	4540	5550	4405	5980	3220	4600	5020.48	1.45	0	-135851	4976	4787	4461	4272	3946	4882	4367	55	1380	500	3310	5	1	11032229	546	8.28	0.78	12	26.03	598.00	6383.00	5880	20241119	-15.82	3050	20240530	62.30	5880	-15.82	20241119	3050	62.30	20240530	5880	-15.82	20241119	3050	62.30	20240530	4.15	N	192390	500	55 억		159422	N	N	0	N	00	N
101	20241212	130855	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	430	2	9.35	13633913765	2716522	539.47	4540	5550	4405	5980	3220	4600	5018.93	1.45	0	-132616	4976	4787	4461	4272	3946	4882	4367	55	1380	500	3310	10	1	11032229	555	8.41	0.79	12	24.62	598.00	6383.00	5880	20241119	-14.46	3050	20240530	64.92	5880	-14.46	20241119	3050	64.92	20240530	5880	-14.46	20241119	3050	64.92	20240530	4.15	N	192390	500	55 억		159422	N	N	0	N	00	N
102	20241212	120852	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	360	2	7.83	11196121940	2233272	443.50	4540	5550	4405	5980	3220	4600	5013.38	1.45	0	-129626	4976	4787	4461	4272	3946	4882	4367	55	1380	500	3310	5	1	11032229	547	8.29	0.78	12	20.24	598.00	6383.00	5880	20241119	-15.65	3050	20240530	62.62	5880	-15.65	20241119	3050	62.62	20240530	5880	-15.65	20241119	3050	62.62	20240530	4.15	N	192390	500	55 억		159422	N	N	0	N	00	N
103	20241212	110903	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	125	2	2.72	1724329220	374516	74.37	4540	4775	4405	5980	3220	4600	4604.16	1.45	0	-64783	4976	4787	4461	4272	3946	4882	4367	55	1380	500	3310	5	1	11032229	521	7.90	0.74	12	3.39	598.00	6383.00	5880	20241119	-19.64	3050	20240530	54.92	5880	-19.64	20241119	3050	54.92	20240530	5880	-19.64	20241119	3050	54.92	20240530	4.15	N	192390	500	55 억		159422	N	N	0	N	00	N
104	20241212	100901	57	100.00	KOSDAQ		금속	N	N	N	N		N	4505	-95	5	-2.07	721114415	158606	31.50	4540	4685	4405	5980	3220	4600	4546.49	1.45	0	-22894	4976	4787	4461	4272	3946	4882	4367	55	1380	500	3310	5	1	11032229	497	7.53	0.71	12	1.44	598.00	6383.00	5880	20241119	-23.38	3050	20240530	47.70	5880	-23.38	20241119	3050	47.70	20240530	5880	-23.38	20241119	3050	47.70	20240530	4.15	N	192390	500	55 억		159422	N	N	0	N	00	N
105	20241212	090909	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	-10	5	-0.22	185761205	40715	8.09	4540	4625	4500	5980	3220	4600	4562.22	1.45	0	-13075	4976	4787	4461	4272	3946	4882	4367	55	1380	500	3310	5	1	11032229	506	7.68	0.72	12	0.37	598.00	6383.00	5880	20241119	-21.94	3050	20240530	50.49	5880	-21.94	20241119	3050	50.49	20240530	5880	-21.94	20241119	3050	50.49	20240530	4.15	N	192390	500	55 억		159422	N	N	0	N	00	N
106	20241211	160902	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	300	2	6.98	2125303570	496495	38.80	4330	4650	4135	5590	3010	4300	4279.71	1.36	0	9904	5043	4671	4078	3706	3113	4857	3892	55	1290	500	3090	5	1	11032229	507	7.69	0.72	12	4.50	598.00	6383.00	5880	20241119	-21.77	3050	20240530	50.82	5880	-21.77	20241119	3050	50.82	20240530	5880	-21.77	20241119	3050	50.82	20240530	3.73	N	192390	500	55 억		149552	N	N	0	N	00	N
107	20241211	150845	57	100.00	KOSDAQ		금속	N	N	N	N		N	4485	185	2	4.30	1915993260	450678	35.22	4330	4550	4135	5590	3010	4300	4251.05	1.36	0	15416	5043	4671	4078	3706	3113	4857	3892	55	1290	500	3090	5	1	11032229	495	7.50	0.70	12	4.09	598.00	6383.00	5880	20241119	-23.72	3050	20240530	47.05	5880	-23.72	20241119	3050	47.05	20240530	5880	-23.72	20241119	3050	47.05	20240530	3.73	N	192390	500	55 억		149552	N	N	0	N	00	N
108	20241211	140909	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	30	2	0.70	1514058160	359405	28.09	4330	4395	4135	5590	3010	4300	4212.00	1.36	0	18073	5043	4671	4078	3706	3113	4857	3892	55	1290	500	3090	5	1	11032229	478	7.24	0.68	12	3.26	598.00	6383.00	5880	20241119	-26.36	3050	20240530	41.97	5880	-26.36	20241119	3050	41.97	20240530	5880	-26.36	20241119	3050	41.97	20240530	3.73	N	192390	500	55 억		149552	N	N	0	N	00	N
109	20241211	130911	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	-100	5	-2.33	1382355560	328618	25.68	4330	4395	4135	5590	3010	4300	4205.77	1.36	0	24233	5043	4671	4078	3706	3113	4857	3892	55	1290	500	3090	5	1	11032229	463	7.02	0.66	12	2.98	598.00	6383.00	5880	20241119	-28.57	3050	20240530	37.70	5880	-28.57	20241119	3050	37.70	20240530	5880	-28.57	20241119	3050	37.70	20240530	3.73	N	192390	500	55 억		149552	N	N	0	N	00	N
110	20241211	120912	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	-100	5	-2.33	1311649275	311670	24.36	4330	4395	4135	5590	3010	4300	4207.63	1.36	0	23369	5043	4671	4078	3706	3113	4857	3892	55	1290	500	3090	5	1	11032229	463	7.02	0.66	12	2.83	598.00	6383.00	5880	20241119	-28.57	3050	20240530	37.70	5880	-28.57	20241119	3050	37.70	20240530	5880	-28.57	20241119	3050	37.70	20240530	3.73	N	192390	500	55 억		149552	N	N	0	N	00	N
111	20241211	110907	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-160	5	-3.72	1206491495	286528	22.39	4330	4395	4135	5590	3010	4300	4209.85	1.36	0	26543	5043	4671	4078	3706	3113	4857	3892	55	1290	500	3090	5	1	11032229	457	6.92	0.65	12	2.60	598.00	6383.00	5880	20241119	-29.59	3050	20240530	35.74	5880	-29.59	20241119	3050	35.74	20240530	5880	-29.59	20241119	3050	35.74	20240530	3.73	N	192390	500	55 억		149552	N	N	0	N	00	N
112	20241211	100909	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-140	5	-3.26	951363155	225628	17.63	4330	4395	4135	5590	3010	4300	4215.46	1.36	0	30823	5043	4671	4078	3706	3113	4857	3892	55	1290	500	3090	5	1	11032229	459	6.96	0.65	12	2.05	598.00	6383.00	5880	20241119	-29.25	3050	20240530	36.39	5880	-29.25	20241119	3050	36.39	20240530	5880	-29.25	20241119	3050	36.39	20240530	3.73	N	192390	500	55 억		149552	N	N	0	N	00	N
113	20241211	090914	57	100.00	KOSDAQ		금속	N	N	N	N		N	4205	-95	5	-2.21	308916880	71705	5.60	4330	4395	4155	5590	3010	4300	4308.49	1.36	0	5767	5043	4671	4078	3706	3113	4857	3892	55	1290	500	3090	5	1	11032229	464	7.03	0.66	12	0.65	598.00	6383.00	5880	20241119	-28.49	3050	20240530	37.87	5880	-28.49	20241119	3050	37.87	20240530	5880	-28.49	20241119	3050	37.87	20240530	3.73	N	192390	500	55 억		149552	N	N	0	N	00	N
114	20241210	160902	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	835	2	24.10	5030212760	1270314	161.68	3485	4450	3485	4500	2430	3465	3959.25	0.92	0	48116	3928	3696	3513	3281	3098	3605	3190	55	1035	500	2490	5	1	11032229	474	7.19	0.67	12	11.51	598.00	6383.00	5880	20241119	-26.87	3050	20240530	40.98	5880	-26.87	20241119	3050	40.98	20240530	5880	-26.87	20241119	3050	40.98	20240530	3.46	N	192390	500	55 억		101977	N	N	0	N	00	N
115	20241210	150903	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	695	2	20.06	4586895680	1167131	148.55	3485	4450	3485	4500	2430	3465	3930.06	0.92	0	58591	3928	3696	3513	3281	3098	3605	3190	55	1035	500	2490	5	1	11032229	459	6.96	0.65	12	10.58	598.00	6383.00	5880	20241119	-29.25	3050	20240530	36.39	5880	-29.25	20241119	3050	36.39	20240530	5880	-29.25	20241119	3050	36.39	20240530	3.46	N	192390	500	55 억		101977	N	N	0	N	00	N
116	20241210	140903	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	660	2	19.05	3857160400	990348	126.05	3485	4450	3485	4500	2430	3465	3894.75	0.92	0	15366	3928	3696	3513	3281	3098	3605	3190	55	1035	500	2490	5	1	11032229	455	6.90	0.65	12	8.98	598.00	6383.00	5880	20241119	-29.85	3050	20240530	35.25	5880	-29.85	20241119	3050	35.25	20240530	5880	-29.85	20241119	3050	35.25	20240530	3.46	N	192390	500	55 억		101977	N	N	0	N	00	N
117	20241210	130903	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	415	2	11.98	2056753890	553964	70.51	3485	3900	3485	4500	2430	3465	3712.79	0.92	0	20795	3928	3696	3513	3281	3098	3605	3190	55	1035	500	2490	5	1	11032229	428	6.49	0.61	12	5.02	598.00	6383.00	5880	20241119	-34.01	3050	20240530	27.21	5880	-34.01	20241119	3050	27.21	20240530	5880	-34.01	20241119	3050	27.21	20240530	3.46	N	192390	500	55 억		101977	N	N	0	N	00	N
118	20241210	120903	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	210	2	6.06	1159473630	315373	40.14	3485	3770	3485	4500	2430	3465	3676.52	0.92	0	43084	3928	3696	3513	3281	3098	3605	3190	55	1035	500	2490	5	1	11032229	405	6.15	0.58	12	2.86	598.00	6383.00	5880	20241119	-37.50	3050	20240530	20.49	5880	-37.50	20241119	3050	20.49	20240530	5880	-37.50	20241119	3050	20.49	20240530	3.46	N	192390	500	55 억		101977	N	N	0	N	00	N
119	20241210	110902	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	285	2	8.23	583853065	159780	20.34	3485	3770	3485	4500	2430	3465	3654.11	0.92	0	20149	3928	3696	3513	3281	3098	3605	3190	55	1035	500	2490	5	1	11032229	414	6.27	0.59	12	1.45	598.00	6383.00	5880	20241119	-36.22	3050	20240530	22.95	5880	-36.22	20241119	3050	22.95	20240530	5880	-36.22	20241119	3050	22.95	20240530	3.46	N	192390	500	55 억		101977	N	N	0	N	00	N
120	20241210	100903	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	135	2	3.90	180738030	50555	6.43	3485	3625	3485	4500	2430	3465	3575.08	0.92	0	15572	3928	3696	3513	3281	3098	3605	3190	55	1035	500	2490	5	1	11032229	397	6.02	0.56	12	0.46	598.00	6383.00	5880	20241119	-38.78	3050	20240530	18.03	5880	-38.78	20241119	3050	18.03	20240530	5880	-38.78	20241119	3050	18.03	20240530	3.46	N	192390	500	55 억		101977	N	N	0	N	00	N
121	20241210	090909	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	100	2	2.89	27196235	7719	0.98	3485	3570	3485	4500	2430	3465	3523.28	0.92	0	1784	3928	3696	3513	3281	3098	3605	3190	55	1035	500	2490	5	1	11032229	393	5.96	0.56	12	0.07	598.00	6383.00	5880	20241119	-39.37	3050	20240530	16.89	5880	-39.37	20241119	3050	16.89	20240530	5880	-39.37	20241119	3050	16.89	20240530	3.46	N	192390	500	55 억		101977	N	N	0	N	00	N
122	20241209	160900	57	100.00	KOSDAQ		금속	N	N	N	N		N	3465	-45	5	-1.28	2734525930	774781	78.19	3695	3745	3330	4560	2460	3510	3529.55	1.12	0	-21566	4020	3765	3565	3310	3110	3665	3210	55	1050	500	2520	5	1	11032229	382	5.79	0.54	12	7.02	598.00	6383.00	5880	20241119	-41.07	3050	20240530	13.61	5880	-41.07	20241119	3050	13.61	20240530	5880	-41.07	20241119	3050	13.61	20240530	3.54	N	192390	500	55 억		123607	N	N	0	N	00	N
123	20241209	150900	57	100.00	KOSDAQ		금속	N	N	N	N		N	3455	-55	5	-1.57	2680692380	759242	76.62	3695	3745	3330	4560	2460	3510	3530.77	1.12	0	-19498	4020	3765	3565	3310	3110	3665	3210	55	1050	500	2520	5	1	11032229	381	5.78	0.54	12	6.88	598.00	6383.00	5880	20241119	-41.24	3050	20240530	13.28	5880	-41.24	20241119	3050	13.28	20240530	5880	-41.24	20241119	3050	13.28	20240530	3.54	N	192390	500	55 억		123607	N	N	0	N	00	N
124	20241209	140902	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	30	2	0.85	2394913640	676567	68.28	3695	3745	3330	4560	2460	3510	3539.84	1.12	0	-35930	4020	3765	3565	3310	3110	3665	3210	55	1050	500	2520	5	1	11032229	391	5.92	0.55	12	6.13	598.00	6383.00	5880	20241119	-39.80	3050	20240530	16.07	5880	-39.80	20241119	3050	16.07	20240530	5880	-39.80	20241119	3050	16.07	20240530	3.54	N	192390	500	55 억		123607	N	N	0	N	00	N
125	20241209	130904	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	65	2	1.85	2224731440	628068	63.39	3695	3745	3330	4560	2460	3510	3542.22	1.12	0	-39986	4020	3765	3565	3310	3110	3665	3210	55	1050	500	2520	5	1	11032229	394	5.98	0.56	12	5.69	598.00	6383.00	5880	20241119	-39.20	3050	20240530	17.21	5880	-39.20	20241119	3050	17.21	20240530	5880	-39.20	20241119	3050	17.21	20240530	3.54	N	192390	500	55 억		123607	N	N	0	N	00	N
126	20241209	120900	57	100.00	KOSDAQ		금속	N	N	N	N		N	3515	5	2	0.14	2075078580	585702	59.11	3695	3745	3330	4560	2460	3510	3542.93	1.12	0	-43175	4020	3765	3565	3310	3110	3665	3210	55	1050	500	2520	5	1	11032229	388	5.88	0.55	12	5.31	598.00	6383.00	5880	20241119	-40.22	3050	20240530	15.25	5880	-40.22	20241119	3050	15.25	20240530	5880	-40.22	20241119	3050	15.25	20240530	3.54	N	192390	500	55 억		123607	N	N	0	N	00	N
127	20241209	110901	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	80	2	2.28	1647549215	467322	47.16	3695	3745	3330	4560	2460	3510	3525.54	1.12	0	-46737	4020	3765	3565	3310	3110	3665	3210	55	1050	500	2520	5	1	11032229	396	6.00	0.56	12	4.24	598.00	6383.00	5880	20241119	-38.95	3050	20240530	17.70	5880	-38.95	20241119	3050	17.70	20240530	5880	-38.95	20241119	3050	17.70	20240530	3.54	N	192390	500	55 억		123607	N	N	0	N	00	N
128	20241209	100859	57	100.00	KOSDAQ		금속	N	N	N	N		N	3485	-25	5	-0.71	1155678235	329648	33.27	3695	3745	3330	4560	2460	3510	3505.79	1.12	0	-44937	4020	3765	3565	3310	3110	3665	3210	55	1050	500	2520	5	1	11032229	384	5.83	0.55	12	2.99	598.00	6383.00	5880	20241119	-40.73	3050	20240530	14.26	5880	-40.73	20241119	3050	14.26	20240530	5880	-40.73	20241119	3050	14.26	20240530	3.54	N	192390	500	55 억		123607	N	N	0	N	00	N
129	20241209	090854	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	40	2	1.14	494748130	136795	13.81	3695	3745	3440	4560	2460	3510	3617.29	1.12	0	-19775	4020	3765	3565	3310	3110	3665	3210	55	1050	500	2520	5	1	11032229	392	5.94	0.56	12	1.24	598.00	6383.00	5880	20241119	-39.63	3050	20240530	16.39	5880	-39.63	20241119	3050	16.39	20240530	5880	-39.63	20241119	3050	16.39	20240530	3.54	N	192390	500	55 억		123607	N	N	0	N	00	N
130	20241206	160852	57	100.00	KOSDAQ		금속	N	N	N	N		N	3510	-285	5	-7.51	3501740000	990040	485.40	3800	3820	3365	4930	2660	3795	3536.89	0.85	0	29360	4028	3911	3828	3711	3628	3870	3670	55	1135	500	2730	5	1	11032229	387	5.87	0.55	12	8.97	598.00	6383.00	5880	20241119	-40.31	3050	20240530	15.08	5880	-40.31	20241119	3050	15.08	20240530	5880	-40.31	20241119	3050	15.08	20240530	3.24	N	192390	500	55 억		94247	N	N	0	N	00	N
131	20241206	150857	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	-295	5	-7.77	3433822100	970636	475.89	3800	3820	3365	4930	2660	3795	3537.62	0.85	0	27874	4028	3911	3828	3711	3628	3870	3670	55	1135	500	2730	5	1	11032229	386	5.85	0.55	12	8.80	598.00	6383.00	5880	20241119	-40.48	3050	20240530	14.75	5880	-40.48	20241119	3050	14.75	20240530	5880	-40.48	20241119	3050	14.75	20240530	3.24	N	192390	500	55 억		94247	N	N	0	N	00	N
132	20241206	140854	57	100.00	KOSDAQ		금속	N	N	N	N		N	3480	-315	5	-8.30	3170303440	894533	438.57	3800	3820	3375	4930	2660	3795	3544.00	0.85	0	22415	4028	3911	3828	3711	3628	3870	3670	55	1135	500	2730	5	1	11032229	384	5.82	0.55	12	8.11	598.00	6383.00	5880	20241119	-40.82	3050	20240530	14.10	5880	-40.82	20241119	3050	14.10	20240530	5880	-40.82	20241119	3050	14.10	20240530	3.24	N	192390	500	55 억		94247	N	N	0	N	00	N
133	20241206	130855	57	100.00	KOSDAQ		금속	N	N	N	N		N	3380	-415	5	-10.94	2945904685	829773	406.82	3800	3820	3380	4930	2660	3795	3550.17	0.85	0	36232	4028	3911	3828	3711	3628	3870	3670	55	1135	500	2730	5	1	11032229	373	5.65	0.53	12	7.52	598.00	6383.00	5880	20241119	-42.52	3050	20240530	10.82	5880	-42.52	20241119	3050	10.82	20240530	5880	-42.52	20241119	3050	10.82	20240530	3.24	N	192390	500	55 억		94247	N	N	0	N	00	N
134	20241206	120850	57	100.00	KOSDAQ		금속	N	N	N	N		N	3485	-310	5	-8.17	2603419305	730585	358.19	3800	3820	3410	4930	2660	3795	3563.38	0.85	0	50095	4028	3911	3828	3711	3628	3870	3670	55	1135	500	2730	5	1	11032229	384	5.83	0.55	12	6.62	598.00	6383.00	5880	20241119	-40.73	3050	20240530	14.26	5880	-40.73	20241119	3050	14.26	20240530	5880	-40.73	20241119	3050	14.26	20240530	3.24	N	192390	500	55 억		94247	N	N	0	N	00	N
135	20241206	110846	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	-295	5	-7.77	2110271340	587824	288.20	3800	3820	3450	4930	2660	3795	3589.87	0.85	0	46953	4028	3911	3828	3711	3628	3870	3670	55	1135	500	2730	5	1	11032229	386	5.85	0.55	12	5.33	598.00	6383.00	5880	20241119	-40.48	3050	20240530	14.75	5880	-40.48	20241119	3050	14.75	20240530	5880	-40.48	20241119	3050	14.75	20240530	3.24	N	192390	500	55 억		94247	N	N	0	N	00	N
136	20241206	100847	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	-160	5	-4.22	1038594160	286942	140.68	3800	3820	3450	4930	2660	3795	3619.34	0.85	0	21774	4028	3911	3828	3711	3628	3870	3670	55	1135	500	2730	5	1	11032229	401	6.08	0.57	12	2.60	598.00	6383.00	5880	20241119	-38.18	3050	20240530	19.18	5880	-38.18	20241119	3050	19.18	20240530	5880	-38.18	20241119	3050	19.18	20240530	3.24	N	192390	500	55 억		94247	N	N	0	N	00	N
137	20241206	090855	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	-25	5	-0.66	148198845	39298	19.27	3800	3820	3745	4930	2660	3795	3770.97	0.85	0	10730	4028	3911	3828	3711	3628	3870	3670	55	1135	500	2730	5	1	11032229	416	6.30	0.59	12	0.36	598.00	6383.00	5880	20241119	-35.88	3050	20240530	23.61	5880	-35.88	20241119	3050	23.61	20240530	5880	-35.88	20241119	3050	23.61	20240530	3.24	N	192390	500	55 억		94247	N	N	0	N	00	N
138	20241205	160837	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	-105	5	-2.69	776769575	203539	22.63	3900	3945	3745	5070	2730	3900	3816.30	0.86	0	-1180	4466	4182	3946	3662	3426	4065	3545	55	1170	500	2800	5	1	11032229	419	6.35	0.59	12	1.84	598.00	6383.00	5880	20241119	-35.46	3050	20240530	24.43	5880	-35.46	20241119	3050	24.43	20240530	5880	-35.46	20241119	3050	24.43	20240530	3.36	N	192390	500	55 억		95427	N	N	0	N	00	N
139	20241205	150843	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	-125	5	-3.21	709968085	185872	20.66	3900	3945	3745	5070	2730	3900	3819.64	0.86	0	1730	4466	4182	3946	3662	3426	4065	3545	55	1170	500	2800	5	1	11032229	416	6.31	0.59	12	1.68	598.00	6383.00	5880	20241119	-35.80	3050	20240530	23.77	5880	-35.80	20241119	3050	23.77	20240530	5880	-35.80	20241119	3050	23.77	20240530	3.36	N	192390	500	55 억		95427	N	N	0	N	00	N
140	20241205	140829	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	-75	5	-1.92	659094470	172359	19.16	3900	3945	3745	5070	2730	3900	3823.94	0.86	0	-189	4466	4182	3946	3662	3426	4065	3545	55	1170	500	2800	5	1	11032229	422	6.40	0.60	12	1.56	598.00	6383.00	5880	20241119	-34.95	3050	20240530	25.41	5880	-34.95	20241119	3050	25.41	20240530	5880	-34.95	20241119	3050	25.41	20240530	3.36	N	192390	500	55 억		95427	N	N	0	N	00	N
141	20241205	130839	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	-45	5	-1.15	474380865	123581	13.74	3900	3945	3750	5070	2730	3900	3838.60	0.86	0	-9622	4466	4182	3946	3662	3426	4065	3545	55	1170	500	2800	5	1	11032229	425	6.45	0.60	12	1.12	598.00	6383.00	5880	20241119	-34.44	3050	20240530	26.39	5880	-34.44	20241119	3050	26.39	20240530	5880	-34.44	20241119	3050	26.39	20240530	3.36	N	192390	500	55 억		95427	N	N	0	N	00	N
142	20241205	120839	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	0	3	0.00	437842675	114119	12.69	3900	3945	3750	5070	2730	3900	3836.69	0.86	0	-5212	4466	4182	3946	3662	3426	4065	3545	55	1170	500	2800	5	1	11032229	430	6.52	0.61	12	1.03	598.00	6383.00	5880	20241119	-33.67	3050	20240530	27.87	5880	-33.67	20241119	3050	27.87	20240530	5880	-33.67	20241119	3050	27.87	20240530	3.36	N	192390	500	55 억		95427	N	N	0	N	00	N
143	20241205	110837	57	100.00	KOSDAQ		금속	N	N	N	N		N	3875	-25	5	-0.64	376484035	98299	10.93	3900	3945	3750	5070	2730	3900	3829.95	0.86	0	-10459	4466	4182	3946	3662	3426	4065	3545	55	1170	500	2800	5	1	11032229	427	6.48	0.61	12	0.89	598.00	6383.00	5880	20241119	-34.10	3050	20240530	27.05	5880	-34.10	20241119	3050	27.05	20240530	5880	-34.10	20241119	3050	27.05	20240530	3.36	N	192390	500	55 억		95427	N	N	0	N	00	N
144	20241205	100834	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	-110	5	-2.82	337844060	88258	9.81	3900	3945	3750	5070	2730	3900	3827.87	0.86	0	-6070	4466	4182	3946	3662	3426	4065	3545	55	1170	500	2800	5	1	11032229	418	6.34	0.59	12	0.80	598.00	6383.00	5880	20241119	-35.54	3050	20240530	24.26	5880	-35.54	20241119	3050	24.26	20240530	5880	-35.54	20241119	3050	24.26	20240530	3.36	N	192390	500	55 억		95427	N	N	0	N	00	N
145	20241205	090841	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	-10	5	-0.26	86411360	22230	2.47	3900	3945	3820	5070	2730	3900	3887.12	0.86	0	-3545	4466	4182	3946	3662	3426	4065	3545	55	1170	500	2800	5	1	11032229	429	6.51	0.61	12	0.20	598.00	6383.00	5880	20241119	-33.84	3050	20240530	27.54	5880	-33.84	20241119	3050	27.54	20240530	5880	-33.84	20241119	3050	27.54	20240530	3.36	N	192390	500	55 억		95427	N	N	0	N	00	N
146	20241204	160823	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-360	5	-8.45	3565563365	899046	683.09	4000	4230	3710	5530	2985	4260	3965.65	1.43	0	-68103	4456	4357	4171	4072	3886	4407	4122	55	1270	500	3060	5	1	11032229	430	6.52	0.61	12	8.15	598.00	6383.00	5880	20241119	-33.67	3050	20240530	27.87	5880	-33.67	20241119	3050	27.87	20240530	5880	-33.67	20241119	3050	27.87	20240530	3.41	N	192390	500	55 억		158291	N	N	0	N	00	N
147	20241204	150824	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	-430	5	-10.09	3360617990	845484	642.39	4000	4230	3750	5530	2985	4260	3974.31	1.43	0	-60608	4456	4357	4171	4072	3886	4407	4122	55	1270	500	3060	5	1	11032229	423	6.40	0.60	12	7.66	598.00	6383.00	5880	20241119	-34.86	3050	20240530	25.57	5880	-34.86	20241119	3050	25.57	20240530	5880	-34.86	20241119	3050	25.57	20240530	3.41	N	192390	500	55 억		158291	N	N	0	N	00	N
148	20241204	140825	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	-400	5	-9.39	2836999140	708319	538.17	4000	4230	3770	5530	2985	4260	4004.75	1.43	0	-45391	4456	4357	4171	4072	3886	4407	4122	55	1270	500	3060	5	1	11032229	426	6.45	0.60	12	6.42	598.00	6383.00	5880	20241119	-34.35	3050	20240530	26.56	5880	-34.35	20241119	3050	26.56	20240530	5880	-34.35	20241119	3050	26.56	20240530	3.41	N	192390	500	55 억		158291	N	N	0	N	00	N
149	20241204	130820	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	-340	5	-7.98	2454528400	609879	463.38	4000	4230	3770	5530	2985	4260	4024.07	1.43	0	-21383	4456	4357	4171	4072	3886	4407	4122	55	1270	500	3060	5	1	11032229	432	6.56	0.61	12	5.53	598.00	6383.00	5880	20241119	-33.33	3050	20240530	28.52	5880	-33.33	20241119	3050	28.52	20240530	5880	-33.33	20241119	3050	28.52	20240530	3.41	N	192390	500	55 억		158291	N	N	0	N	00	N
150	20241204	120815	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-295	5	-6.92	2014722485	497849	378.26	4000	4230	3770	5530	2985	4260	4046.25	1.43	0	-23160	4456	4357	4171	4072	3886	4407	4122	55	1270	500	3060	5	1	11032229	437	6.63	0.62	12	4.51	598.00	6383.00	5880	20241119	-32.57	3050	20240530	30.00	5880	-32.57	20241119	3050	30.00	20240530	5880	-32.57	20241119	3050	30.00	20240530	3.41	N	192390	500	55 억		158291	N	N	0	N	00	N
151	20241204	110807	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-210	5	-4.93	1711261485	422028	320.65	4000	4230	3770	5530	2985	4260	4054.17	1.43	0	7684	4456	4357	4171	4072	3886	4407	4122	55	1270	500	3060	5	1	11032229	447	6.77	0.63	12	3.83	598.00	6383.00	5880	20241119	-31.12	3050	20240530	32.79	5880	-31.12	20241119	3050	32.79	20240530	5880	-31.12	20241119	3050	32.79	20240530	3.41	N	192390	500	55 억		158291	N	N	0	N	00	N
152	20241204	100812	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-180	5	-4.23	983846995	241608	183.57	4000	4230	3770	5530	2985	4260	4070.98	1.43	0	-178	4456	4357	4171	4072	3886	4407	4122	55	1270	500	3060	5	1	11032229	450	6.82	0.64	12	2.19	598.00	6383.00	5880	20241119	-30.61	3050	20240530	33.77	5880	-30.61	20241119	3050	33.77	20240530	5880	-30.61	20241119	3050	33.77	20240530	3.41	N	192390	500	55 억		158291	N	N	0	N	00	N
153	20241204	090829	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-115	5	-2.70	451990835	110551	84.00	4000	4230	3770	5530	2985	4260	4086.33	1.43	0	-1028	4456	4357	4171	4072	3886	4407	4122	55	1270	500	3060	5	1	11032229	457	6.93	0.65	12	1.00	598.00	6383.00	5880	20241119	-29.51	3050	20240530	35.90	5880	-29.51	20241119	3050	35.90	20240530	5880	-29.51	20241119	3050	35.90	20240530	3.41	N	192390	500	55 억		158291	N	N	0	N	00	N
154	20241203	160856	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	225	2	5.58	538442275	129979	102.44	4060	4270	3985	5240	2825	4035	4142.51	1.35	0	9675	4358	4196	4098	3936	3838	4147	3887	55	1205	500	2900	5	1	11032229	470	7.12	0.67	12	1.18	598.00	6383.00	5880	20241119	-27.55	3050	20240530	39.67	5880	-27.55	20241119	3050	39.67	20240530	5880	-27.55	20241119	3050	39.67	20240530	3.36	N	192390	500	55 억		148402	N	N	0	N	00	N
155	20241203	150932	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	230	2	5.70	511580750	123676	97.47	4060	4270	3985	5240	2825	4035	4136.46	1.35	0	9649	4358	4196	4098	3936	3838	4147	3887	55	1205	500	2900	5	1	11032229	471	7.13	0.67	12	1.12	598.00	6383.00	5880	20241119	-27.47	3050	20240530	39.84	5880	-27.47	20241119	3050	39.84	20240530	5880	-27.47	20241119	3050	39.84	20240530	3.36	N	192390	500	55 억		148402	N	N	0	N	00	N
156	20241203	140916	57	100.00	KOSDAQ		금속	N	N	N	N		N	4220	185	2	4.58	470315670	113955	89.81	4060	4260	3985	5240	2825	4035	4127.21	1.35	0	5767	4358	4196	4098	3936	3838	4147	3887	55	1205	500	2900	5	1	11032229	466	7.06	0.66	12	1.03	598.00	6383.00	5880	20241119	-28.23	3050	20240530	38.36	5880	-28.23	20241119	3050	38.36	20240530	5880	-28.23	20241119	3050	38.36	20240530	3.36	N	192390	500	55 억		148402	N	N	0	N	00	N
157	20241203	130918	57	100.00	KOSDAQ		금속	N	N	N	N		N	4205	170	2	4.21	355608335	86715	68.34	4060	4230	3985	5240	2825	4035	4100.89	1.35	0	2441	4358	4196	4098	3936	3838	4147	3887	55	1205	500	2900	5	1	11032229	464	7.03	0.66	12	0.79	598.00	6383.00	5880	20241119	-28.49	3050	20240530	37.87	5880	-28.49	20241119	3050	37.87	20240530	5880	-28.49	20241119	3050	37.87	20240530	3.36	N	192390	500	55 억		148402	N	N	0	N	00	N
158	20241203	120930	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	65	2	1.61	209599850	51741	40.78	4060	4110	3985	5240	2825	4035	4050.94	1.35	0	1195	4358	4196	4098	3936	3838	4147	3887	55	1205	500	2900	5	1	11032229	452	6.86	0.64	12	0.47	598.00	6383.00	5880	20241119	-30.27	3050	20240530	34.43	5880	-30.27	20241119	3050	34.43	20240530	5880	-30.27	20241119	3050	34.43	20240530	3.36	N	192390	500	55 억		148402	N	N	0	N	00	N
159	20241203	110911	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	75	2	1.86	194788805	48117	37.92	4060	4110	3985	5240	2825	4035	4048.23	1.35	0	145	4358	4196	4098	3936	3838	4147	3887	55	1205	500	2900	5	1	11032229	453	6.87	0.64	12	0.44	598.00	6383.00	5880	20241119	-30.10	3050	20240530	34.75	5880	-30.10	20241119	3050	34.75	20240530	5880	-30.10	20241119	3050	34.75	20240530	3.36	N	192390	500	55 억		148402	N	N	0	N	00	N
160	20241203	100855	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	0	3	0.00	130939515	32440	25.57	4060	4095	3985	5240	2825	4035	4036.36	1.35	0	1485	4358	4196	4098	3936	3838	4147	3887	55	1205	500	2900	5	1	11032229	445	6.75	0.63	12	0.29	598.00	6383.00	5880	20241119	-31.38	3050	20240530	32.30	5880	-31.38	20241119	3050	32.30	20240530	5880	-31.38	20241119	3050	32.30	20240530	3.36	N	192390	500	55 억		148402	N	N	0	N	00	N
161	20241203	090848	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	35	2	0.87	29853935	7335	5.78	4060	4095	4055	5240	2825	4035	4070.07	1.35	0	246	4358	4196	4098	3936	3838	4147	3887	55	1205	500	2900	5	1	11032229	449	6.81	0.64	12	0.07	598.00	6383.00	5880	20241119	-30.78	3050	20240530	33.44	5880	-30.78	20241119	3050	33.44	20240530	5880	-30.78	20241119	3050	33.44	20240530	3.36	N	192390	500	55 억		148402	N	N	0	N	00	N
162	20241202	160835	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-230	5	-5.39	512268245	126028	159.30	4260	4260	4000	5540	2990	4265	4064.89	1.41	0	-8363	4415	4340	4255	4180	4095	4297	4137	55	1275	500	3070	5	1	11032229	445	6.75	0.63	12	1.14	598.00	6383.00	5880	20241119	-31.38	3050	20240530	32.30	5880	-31.38	20241119	3050	32.30	20240530	5880	-31.38	20241119	3050	32.30	20240530	3.41	N	192390	500	55 억		155584	N	N	0	N	00	N
163	20241202	150941	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-235	5	-5.51	475519100	116915	147.78	4260	4260	4000	5540	2990	4265	4067.22	1.41	0	-8972	4415	4340	4255	4180	4095	4297	4137	55	1275	500	3070	5	1	11032229	445	6.74	0.63	12	1.06	598.00	6383.00	5880	20241119	-31.46	3050	20240530	32.13	5880	-31.46	20241119	3050	32.13	20240530	5880	-31.46	20241119	3050	32.13	20240530	3.41	N	192390	500	55 억		155584	N	N	0	N	00	N
164	20241202	140854	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-225	5	-5.28	439692815	108024	136.54	4260	4260	4000	5540	2990	4265	4070.33	1.41	0	-6455	4415	4340	4255	4180	4095	4297	4137	55	1275	500	3070	5	1	11032229	446	6.76	0.63	12	0.98	598.00	6383.00	5880	20241119	-31.29	3050	20240530	32.46	5880	-31.29	20241119	3050	32.46	20240530	5880	-31.29	20241119	3050	32.46	20240530	3.41	N	192390	500	55 억		155584	N	N	0	N	00	N
165	20241202	130846	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-215	5	-5.04	414557750	101783	128.65	4260	4260	4000	5540	2990	4265	4072.96	1.41	0	-7318	4415	4340	4255	4180	4095	4297	4137	55	1275	500	3070	5	1	11032229	447	6.77	0.63	12	0.92	598.00	6383.00	5880	20241119	-31.12	3050	20240530	32.79	5880	-31.12	20241119	3050	32.79	20240530	5880	-31.12	20241119	3050	32.79	20240530	3.41	N	192390	500	55 억		155584	N	N	0	N	00	N
166	20241202	120905	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-220	5	-5.16	376631360	92383	116.77	4260	4260	4000	5540	2990	4265	4076.85	1.41	0	-8888	4415	4340	4255	4180	4095	4297	4137	55	1275	500	3070	5	1	11032229	446	6.76	0.63	12	0.84	598.00	6383.00	5880	20241119	-31.21	3050	20240530	32.62	5880	-31.21	20241119	3050	32.62	20240530	5880	-31.21	20241119	3050	32.62	20240530	3.41	N	192390	500	55 억		155584	N	N	0	N	00	N
167	20241202	110817	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-215	5	-5.04	343355460	84136	106.35	4260	4260	4000	5540	2990	4265	4080.96	1.41	0	-6115	4415	4340	4255	4180	4095	4297	4137	55	1275	500	3070	5	1	11032229	447	6.77	0.63	12	0.76	598.00	6383.00	5880	20241119	-31.12	3050	20240530	32.79	5880	-31.12	20241119	3050	32.79	20240530	5880	-31.12	20241119	3050	32.79	20240530	3.41	N	192390	500	55 억		155584	N	N	0	N	00	N
168	20241202	100827	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-235	5	-5.51	300025545	73381	92.75	4260	4260	4000	5540	2990	4265	4088.60	1.41	0	-5317	4415	4340	4255	4180	4095	4297	4137	55	1275	500	3070	5	1	11032229	445	6.74	0.63	12	0.67	598.00	6383.00	5880	20241119	-31.46	3050	20240530	32.13	5880	-31.46	20241119	3050	32.13	20240530	5880	-31.46	20241119	3050	32.13	20240530	3.41	N	192390	500	55 억		155584	N	N	0	N	00	N
169	20241202	090824	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	-85	5	-1.99	29072320	6926	8.75	4260	4260	4180	5540	2990	4265	4197.56	1.41	0	-5491	4415	4340	4255	4180	4095	4297	4137	55	1275	500	3070	5	1	11032229	461	6.99	0.65	12	0.06	598.00	6383.00	5880	20241119	-28.91	3050	20240530	37.05	5880	-28.91	20241119	3050	37.05	20240530	5880	-28.91	20241119	3050	37.05	20240530	3.41	N	192390	500	55 억		155584	N	N	0	N	00	N