KissMeData/017480/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	160333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	15	2	0.34	13056185	2917	16.47	4480	4480	4450	5790	3125	4460	4475.89	0.49	-37	-240	4656	4557	4501	4402	4346	4537	4382	86	1330	500	3120	5	1	15702890	703	6.75	0.36	12	0.02	663.00	12441.00	5460	20240418	-18.04	4310	20240805	3.83	5460	-18.04	20240418	4310	3.83	20240805	5460	-18.04	20240418	4310	3.83	20240805	0.44	N	017480	500	85 억		77587	N	N	0	N	00	N
3	20241231	150335	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	15	2	0.34	13056185	2917	16.47	4480	4480	4450	5790	3125	4460	4475.89	0.49	-37	-240	4656	4557	4501	4402	4346	4537	4382	86	1330	500	3120	5	1	15702890	703	6.75	0.36	12	0.02	663.00	12441.00	5460	20240418	-18.04	4310	20240805	3.83	5460	-18.04	20240418	4310	3.83	20240805	5460	-18.04	20240418	4310	3.83	20240805	0.44	N	017480	500	85 억		77587	N	N	0	N	00	N
4	20241231	140334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	15	2	0.34	13056185	2917	16.47	4480	4480	4450	5790	3125	4460	4475.89	0.49	-37	-240	4656	4557	4501	4402	4346	4537	4382	86	1330	500	3120	5	1	15702890	703	6.75	0.36	12	0.02	663.00	12441.00	5460	20240418	-18.04	4310	20240805	3.83	5460	-18.04	20240418	4310	3.83	20240805	5460	-18.04	20240418	4310	3.83	20240805	0.44	N	017480	500	85 억		77587	N	N	0	N	00	N
5	20241231	130334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	15	2	0.34	13056185	2917	16.47	4480	4480	4450	5790	3125	4460	4475.89	0.49	-37	-240	4656	4557	4501	4402	4346	4537	4382	86	1330	500	3120	5	1	15702890	703	6.75	0.36	12	0.02	663.00	12441.00	5460	20240418	-18.04	4310	20240805	3.83	5460	-18.04	20240418	4310	3.83	20240805	5460	-18.04	20240418	4310	3.83	20240805	0.44	N	017480	500	85 억		77587	N	N	0	N	00	N
6	20241231	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	15	2	0.34	13056185	2917	16.47	4480	4480	4450	5790	3125	4460	4475.89	0.49	-37	-240	4656	4557	4501	4402	4346	4537	4382	86	1330	500	3120	5	1	15702890	703	6.75	0.36	12	0.02	663.00	12441.00	5460	20240418	-18.04	4310	20240805	3.83	5460	-18.04	20240418	4310	3.83	20240805	5460	-18.04	20240418	4310	3.83	20240805	0.44	N	017480	500	85 억		77587	N	N	0	N	00	N
7	20241231	110333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	15	2	0.34	13056185	2917	16.47	4480	4480	4450	5790	3125	4460	4475.89	0.49	-37	-240	4656	4557	4501	4402	4346	4537	4382	86	1330	500	3120	5	1	15702890	703	6.75	0.36	12	0.02	663.00	12441.00	5460	20240418	-18.04	4310	20240805	3.83	5460	-18.04	20240418	4310	3.83	20240805	5460	-18.04	20240418	4310	3.83	20240805	0.44	N	017480	500	85 억		77587	N	N	0	N	00	N
8	20241231	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	15	2	0.34	13056185	2917	16.47	4480	4480	4450	5790	3125	4460	4475.89	0.49	-37	-240	4656	4557	4501	4402	4346	4537	4382	86	1330	500	3120	5	1	15702890	703	6.75	0.36	12	0.02	663.00	12441.00	5460	20240418	-18.04	4310	20240805	3.83	5460	-18.04	20240418	4310	3.83	20240805	5460	-18.04	20240418	4310	3.83	20240805	0.44	N	017480	500	85 억		77587	N	N	0	N	00	N
9	20241231	090335	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	15	2	0.34	13056185	2917	16.47	4480	4480	4450	5790	3125	4460	4475.89	0.49	-37	-240	4656	4557	4501	4402	4346	4537	4382	86	1330	500	3120	5	1	15702890	703	6.75	0.36	12	0.02	663.00	12441.00	5460	20240418	-18.04	4310	20240805	3.83	5460	-18.04	20240418	4310	3.83	20240805	5460	-18.04	20240418	4310	3.83	20240805	0.44	N	017480	500	85 억		77587	N	N	0	N	00	N
10	20241230	160332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	15	2	0.34	13056185	2917	16.47	4480	4480	4450	5790	3125	4460	4475.89	0.49	0	-240	4656	4557	4501	4402	4346	4537	4382	86	1330	500	3120	5	1	15702890	703	6.75	0.36	12	0.02	663.00	12441.00	5460	20240418	-18.04	4310	20240805	3.83	5460	-18.04	20240418	4310	3.83	20240805	5460	-18.04	20240418	4310	3.83	20240805	0.44	N	017480	500	85 억		77624	N	N	0	N	00	N
11	20241230	150334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4470	10	2	0.22	11145380	2490	14.06	4480	4480	4450	5790	3125	4460	4476.06	0.49	0	-236	4656	4557	4501	4402	4346	4537	4382	86	1330	500	3120	5	1	15702890	702	6.74	0.36	12	0.02	663.00	12441.00	5460	20240418	-18.13	4310	20240805	3.71	5460	-18.13	20240418	4310	3.71	20240805	5460	-18.13	20240418	4310	3.71	20240805	0.44	N	017480	500	85 억		77624	N	N	0	N	00	N
12	20241230	140333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4470	10	2	0.22	7671680	1713	9.67	4480	4480	4450	5790	3125	4460	4478.51	0.49	0	-242	4656	4557	4501	4402	4346	4537	4382	86	1330	500	3120	5	1	15702890	702	6.74	0.36	12	0.01	663.00	12441.00	5460	20240418	-18.13	4310	20240805	3.71	5460	-18.13	20240418	4310	3.71	20240805	5460	-18.13	20240418	4310	3.71	20240805	0.44	N	017480	500	85 억		77624	N	N	0	N	00	N
13	20241230	130334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	15	2	0.34	7622495	1702	9.61	4480	4480	4450	5790	3125	4460	4478.55	0.49	0	-232	4656	4557	4501	4402	4346	4537	4382	86	1330	500	3120	5	1	15702890	703	6.75	0.36	12	0.01	663.00	12441.00	5460	20240418	-18.04	4310	20240805	3.83	5460	-18.04	20240418	4310	3.83	20240805	5460	-18.04	20240418	4310	3.83	20240805	0.44	N	017480	500	85 억		77624	N	N	0	N	00	N
14	20241230	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4480	20	2	0.45	5875325	1312	7.41	4480	4480	4450	5790	3125	4460	4478.14	0.49	0	-40	4656	4557	4501	4402	4346	4537	4382	86	1330	500	3120	5	1	15702890	703	6.76	0.36	12	0.01	663.00	12441.00	5460	20240418	-17.95	4310	20240805	3.94	5460	-17.95	20240418	4310	3.94	20240805	5460	-17.95	20240418	4310	3.94	20240805	0.44	N	017480	500	85 억		77624	N	N	0	N	00	N
15	20241230	110334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4470	10	2	0.22	5835015	1303	7.36	4480	4480	4450	5790	3125	4460	4478.14	0.49	0	-39	4656	4557	4501	4402	4346	4537	4382	86	1330	500	3120	5	1	15702890	702	6.74	0.36	12	0.01	663.00	12441.00	5460	20240418	-18.13	4310	20240805	3.71	5460	-18.13	20240418	4310	3.71	20240805	5460	-18.13	20240418	4310	3.71	20240805	0.44	N	017480	500	85 억		77624	N	N	0	N	00	N
16	20241230	100334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	15	2	0.34	4981260	1112	6.28	4480	4480	4450	5790	3125	4460	4479.55	0.49	0	-21	4656	4557	4501	4402	4346	4537	4382	86	1330	500	3120	5	1	15702890	703	6.75	0.36	12	0.01	663.00	12441.00	5460	20240418	-18.04	4310	20240805	3.83	5460	-18.04	20240418	4310	3.83	20240805	5460	-18.04	20240418	4310	3.83	20240805	0.44	N	017480	500	85 억		77624	N	N	0	N	00	N
17	20241230	090335	57	100.00	KOSDAQ		금속	N	N	N	N		N	4480	20	2	0.45	403200	90	0.51	4480	4480	4480	5790	3125	4460	4480.00	0.49	0	-27	4656	4557	4501	4402	4346	4537	4382	86	1330	500	3120	5	1	15702890	703	6.76	0.36	12	0.00	663.00	12441.00	5460	20240418	-17.95	4310	20240805	3.94	5460	-17.95	20240418	4310	3.94	20240805	5460	-17.95	20240418	4310	3.94	20240805	0.44	N	017480	500	85 억		77624	N	N	0	N	00	N
18	20241227	160332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	-210	5	-4.50	79246415	17710	65.97	4460	4600	4445	6070	3270	4670	4474.67	0.49	0	248	4846	4757	4711	4622	4576	4735	4600	86	1400	500	3260	5	1	15702890	700	6.73	0.36	12	0.11	663.00	12441.00	5460	20240418	-18.32	4310	20240805	3.48	5460	-18.32	20240418	4310	3.48	20240805	5460	-18.32	20240418	4310	3.48	20240805	0.44	N	017480	500	85 억		77376	N	N	0	N	00	N
19	20241227	150331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4470	-200	5	-4.28	70688870	15793	58.83	4460	4600	4445	6070	3270	4670	4475.96	0.49	0	1621	4846	4757	4711	4622	4576	4735	4600	86	1400	500	3260	5	1	15702890	702	6.74	0.36	12	0.10	663.00	12441.00	5460	20240418	-18.13	4310	20240805	3.71	5460	-18.13	20240418	4310	3.71	20240805	5460	-18.13	20240418	4310	3.71	20240805	0.44	N	017480	500	85 억		77376	N	N	0	N	00	N
20	20241227	140334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4470	-200	5	-4.28	67668030	15117	56.31	4460	4600	4445	6070	3270	4670	4476.29	0.49	0	1739	4846	4757	4711	4622	4576	4735	4600	86	1400	500	3260	5	1	15702890	702	6.74	0.36	12	0.10	663.00	12441.00	5460	20240418	-18.13	4310	20240805	3.71	5460	-18.13	20240418	4310	3.71	20240805	5460	-18.13	20240418	4310	3.71	20240805	0.44	N	017480	500	85 억		77376	N	N	0	N	00	N
21	20241227	130333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	-195	5	-4.18	63041070	14082	52.46	4460	4600	4445	6070	3270	4670	4476.71	0.49	0	1861	4846	4757	4711	4622	4576	4735	4600	86	1400	500	3260	5	1	15702890	703	6.75	0.36	12	0.09	663.00	12441.00	5460	20240418	-18.04	4310	20240805	3.83	5460	-18.04	20240418	4310	3.83	20240805	5460	-18.04	20240418	4310	3.83	20240805	0.44	N	017480	500	85 억		77376	N	N	0	N	00	N
22	20241227	120332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4465	-205	5	-4.39	62365200	13931	51.90	4460	4600	4445	6070	3270	4670	4476.72	0.49	0	1926	4846	4757	4711	4622	4576	4735	4600	86	1400	500	3260	5	1	15702890	701	6.73	0.36	12	0.09	663.00	12441.00	5460	20240418	-18.22	4310	20240805	3.60	5460	-18.22	20240418	4310	3.60	20240805	5460	-18.22	20240418	4310	3.60	20240805	0.44	N	017480	500	85 억		77376	N	N	0	N	00	N
23	20241227	110332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4480	-190	5	-4.07	41438385	9248	34.45	4460	4600	4445	6070	3270	4670	4480.79	0.49	0	909	4846	4757	4711	4622	4576	4735	4600	86	1400	500	3260	5	1	15702890	703	6.76	0.36	12	0.06	663.00	12441.00	5460	20240418	-17.95	4310	20240805	3.94	5460	-17.95	20240418	4310	3.94	20240805	5460	-17.95	20240418	4310	3.94	20240805	0.44	N	017480	500	85 억		77376	N	N	0	N	00	N
24	20241227	100332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4480	-190	5	-4.07	37213575	8307	30.95	4460	4600	4445	6070	3270	4670	4479.79	0.49	0	1102	4846	4757	4711	4622	4576	4735	4600	86	1400	500	3260	5	1	15702890	703	6.76	0.36	12	0.05	663.00	12441.00	5460	20240418	-17.95	4310	20240805	3.94	5460	-17.95	20240418	4310	3.94	20240805	5460	-17.95	20240418	4310	3.94	20240805	0.44	N	017480	500	85 억		77376	N	N	0	N	00	N
25	20241227	090334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4570	-100	5	-2.14	7896065	1755	6.54	4460	4600	4460	6070	3270	4670	4499.18	0.49	0	-175	4846	4757	4711	4622	4576	4735	4600	86	1400	500	3260	5	1	15702890	718	6.89	0.37	12	0.01	663.00	12441.00	5460	20240418	-16.30	4310	20240805	6.03	5460	-16.30	20240418	4310	6.03	20240805	5460	-16.30	20240418	4310	6.03	20240805	0.44	N	017480	500	85 억		77376	N	N	0	N	00	N
26	20241226	160332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	-90	5	-1.89	124171995	26293	291.53	4795	4800	4665	6180	3335	4760	4722.63	0.49	0	-1	4873	4816	4783	4726	4693	4805	4715	86	1420	500	3330	5	1	15702890	733	7.04	0.38	12	0.17	663.00	12441.00	5460	20240418	-14.47	4310	20240805	8.35	5460	-14.47	20240418	4310	8.35	20240805	5460	-14.47	20240418	4310	8.35	20240805	0.43	N	017480	500	85 억		77377	N	N	0	N	00	N
27	20241226	150330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	-25	5	-0.53	90756970	19146	212.29	4795	4800	4700	6180	3335	4760	4740.26	0.49	0	139	4873	4816	4783	4726	4693	4805	4715	86	1420	500	3330	5	1	15702890	744	7.14	0.38	12	0.12	663.00	12441.00	5460	20240418	-13.28	4310	20240805	9.86	5460	-13.28	20240418	4310	9.86	20240805	5460	-13.28	20240418	4310	9.86	20240805	0.43	N	017480	500	85 억		77377	N	N	0	N	00	N
28	20241226	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	-25	5	-0.53	46973380	9867	109.40	4795	4800	4735	6180	3335	4760	4760.65	0.49	0	354	4873	4816	4783	4726	4693	4805	4715	86	1420	500	3330	5	1	15702890	744	7.14	0.38	12	0.06	663.00	12441.00	5460	20240418	-13.28	4310	20240805	9.86	5460	-13.28	20240418	4310	9.86	20240805	5460	-13.28	20240418	4310	9.86	20240805	0.43	N	017480	500	85 억		77377	N	N	0	N	00	N
29	20241226	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	20	2	0.42	39380170	8267	91.66	4795	4800	4735	6180	3335	4760	4763.54	0.49	0	384	4873	4816	4783	4726	4693	4805	4715	86	1420	500	3330	5	1	15702890	751	7.21	0.38	12	0.05	663.00	12441.00	5460	20240418	-12.45	4310	20240805	10.90	5460	-12.45	20240418	4310	10.90	20240805	5460	-12.45	20240418	4310	10.90	20240805	0.43	N	017480	500	85 억		77377	N	N	0	N	00	N
30	20241226	120330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	10	2	0.21	30339025	6366	70.58	4795	4800	4735	6180	3335	4760	4765.79	0.49	0	231	4873	4816	4783	4726	4693	4805	4715	86	1420	500	3330	5	1	15702890	749	7.19	0.38	12	0.04	663.00	12441.00	5460	20240418	-12.64	4310	20240805	10.67	5460	-12.64	20240418	4310	10.67	20240805	5460	-12.64	20240418	4310	10.67	20240805	0.43	N	017480	500	85 억		77377	N	N	0	N	00	N
31	20241226	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	10	2	0.21	28621605	6006	66.59	4795	4800	4735	6180	3335	4760	4765.50	0.49	0	231	4873	4816	4783	4726	4693	4805	4715	86	1420	500	3330	5	1	15702890	749	7.19	0.38	12	0.04	663.00	12441.00	5460	20240418	-12.64	4310	20240805	10.67	5460	-12.64	20240418	4310	10.67	20240805	5460	-12.64	20240418	4310	10.67	20240805	0.43	N	017480	500	85 억		77377	N	N	0	N	00	N
32	20241226	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	5	2	0.11	19601445	4113	45.60	4795	4800	4735	6180	3335	4760	4765.73	0.49	0	238	4873	4816	4783	4726	4693	4805	4715	86	1420	500	3330	5	1	15702890	748	7.19	0.38	12	0.03	663.00	12441.00	5460	20240418	-12.73	4310	20240805	10.56	5460	-12.73	20240418	4310	10.56	20240805	5460	-12.73	20240418	4310	10.56	20240805	0.43	N	017480	500	85 억		77377	N	N	0	N	00	N
33	20241226	090331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	35	2	0.74	4795	1	0.01	4795	4795	4795	6180	3335	4760	4795.00	0.49	0	0	4873	4816	4783	4726	4693	4805	4715	86	1420	500	3330	5	1	15702890	753	7.23	0.39	12	0.00	663.00	12441.00	5460	20240418	-12.18	4310	20240805	11.25	5460	-12.18	20240418	4310	11.25	20240805	5460	-12.18	20240418	4310	11.25	20240805	0.43	N	017480	500	85 억		77377	N	N	0	N	00	N
34	20241224	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	-40	5	-0.83	43087980	9019	136.76	4760	4840	4750	6240	3360	4800	4777.76	0.49	0	-208	4880	4840	4780	4740	4680	4860	4760	86	1440	500	3360	5	1	15702890	747	7.18	0.38	12	0.06	663.00	12441.00	5460	20240418	-12.82	4310	20240805	10.44	5460	-12.82	20240418	4310	10.44	20240805	5460	-12.82	20240418	4310	10.44	20240805	0.43	N	017480	500	85 억		77579	N	N	0	N	00	N
35	20241224	150330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	-40	5	-0.83	38674645	8096	122.76	4760	4840	4750	6240	3360	4800	4777.01	0.49	0	-57	4880	4840	4780	4740	4680	4860	4760	86	1440	500	3360	5	1	15702890	747	7.18	0.38	12	0.05	663.00	12441.00	5460	20240418	-12.82	4310	20240805	10.44	5460	-12.82	20240418	4310	10.44	20240805	5460	-12.82	20240418	4310	10.44	20240805	0.43	N	017480	500	85 억		77579	N	N	0	N	00	N
36	20241224	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	-50	5	-1.04	30564655	6392	96.92	4760	4840	4750	6240	3360	4800	4781.70	0.49	0	-8	4880	4840	4780	4740	4680	4860	4760	86	1440	500	3360	5	1	15702890	746	7.16	0.38	12	0.04	663.00	12441.00	5460	20240418	-13.00	4310	20240805	10.21	5460	-13.00	20240418	4310	10.21	20240805	5460	-13.00	20240418	4310	10.21	20240805	0.43	N	017480	500	85 억		77579	N	N	0	N	00	N
37	20241224	130329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	0	3	0.00	15252410	3176	48.16	4760	4840	4760	6240	3360	4800	4802.40	0.49	0	-163	4880	4840	4780	4740	4680	4860	4760	86	1440	500	3360	5	1	15702890	754	7.24	0.39	12	0.02	663.00	12441.00	5460	20240418	-12.09	4310	20240805	11.37	5460	-12.09	20240418	4310	11.37	20240805	5460	-12.09	20240418	4310	11.37	20240805	0.43	N	017480	500	85 억		77579	N	N	0	N	00	N
38	20241224	120329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-10	5	-0.21	13496760	2810	42.61	4760	4840	4760	6240	3360	4800	4803.12	0.49	0	-149	4880	4840	4780	4740	4680	4860	4760	86	1440	500	3360	5	1	15702890	752	7.22	0.39	12	0.02	663.00	12441.00	5460	20240418	-12.27	4310	20240805	11.14	5460	-12.27	20240418	4310	11.14	20240805	5460	-12.27	20240418	4310	11.14	20240805	0.43	N	017480	500	85 억		77579	N	N	0	N	00	N
39	20241224	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-10	5	-0.21	10364270	2158	32.72	4760	4840	4760	6240	3360	4800	4802.72	0.49	0	-110	4880	4840	4780	4740	4680	4860	4760	86	1440	500	3360	5	1	15702890	752	7.22	0.39	12	0.01	663.00	12441.00	5460	20240418	-12.27	4310	20240805	11.14	5460	-12.27	20240418	4310	11.14	20240805	5460	-12.27	20240418	4310	11.14	20240805	0.43	N	017480	500	85 억		77579	N	N	0	N	00	N
40	20241224	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-10	5	-0.21	9345600	1946	29.51	4760	4840	4760	6240	3360	4800	4802.47	0.49	0	-107	4880	4840	4780	4740	4680	4860	4760	86	1440	500	3360	5	1	15702890	752	7.22	0.39	12	0.01	663.00	12441.00	5460	20240418	-12.27	4310	20240805	11.14	5460	-12.27	20240418	4310	11.14	20240805	5460	-12.27	20240418	4310	11.14	20240805	0.43	N	017480	500	85 억		77579	N	N	0	N	00	N
41	20241224	090331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	-20	5	-0.42	1989720	418	6.34	4760	4780	4760	6240	3360	4800	4760.10	0.49	0	-3	4880	4840	4780	4740	4680	4860	4760	86	1440	500	3360	5	1	15702890	751	7.21	0.38	12	0.00	663.00	12441.00	5460	20240418	-12.45	4310	20240805	10.90	5460	-12.45	20240418	4310	10.90	20240805	5460	-12.45	20240418	4310	10.90	20240805	0.43	N	017480	500	85 억		77579	N	N	0	N	00	N
42	20241223	160328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	70	2	1.48	31538430	6595	62.27	4720	4820	4720	6140	3315	4730	4782.17	0.49	0	105	4876	4802	4766	4692	4656	4785	4675	86	1410	500	3310	5	1	15702890	754	7.24	0.39	12	0.04	663.00	12441.00	5460	20240418	-12.09	4310	20240805	11.37	5460	-12.09	20240418	4310	11.37	20240805	5460	-12.09	20240418	4310	11.37	20240805	0.43	N	017480	500	85 억		77641	N	N	0	N	00	N
43	20241223	150329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	65	2	1.37	30482705	6375	60.19	4720	4820	4720	6140	3315	4730	4781.60	0.49	0	117	4876	4802	4766	4692	4656	4785	4675	86	1410	500	3310	5	1	15702890	753	7.23	0.39	12	0.04	663.00	12441.00	5460	20240418	-12.18	4310	20240805	11.25	5460	-12.18	20240418	4310	11.25	20240805	5460	-12.18	20240418	4310	11.25	20240805	0.43	N	017480	500	85 억		77641	N	N	0	N	00	N
44	20241223	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	40	2	0.85	28258805	5909	55.79	4720	4820	4720	6140	3315	4730	4782.33	0.49	0	99	4876	4802	4766	4692	4656	4785	4675	86	1410	500	3310	5	1	15702890	749	7.19	0.38	12	0.04	663.00	12441.00	5460	20240418	-12.64	4310	20240805	10.67	5460	-12.64	20240418	4310	10.67	20240805	5460	-12.64	20240418	4310	10.67	20240805	0.43	N	017480	500	85 억		77641	N	N	0	N	00	N
45	20241223	130328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	70	2	1.48	19512375	4077	38.49	4720	4820	4720	6140	3315	4730	4785.96	0.49	0	-65	4876	4802	4766	4692	4656	4785	4675	86	1410	500	3310	5	1	15702890	754	7.24	0.39	12	0.03	663.00	12441.00	5460	20240418	-12.09	4310	20240805	11.37	5460	-12.09	20240418	4310	11.37	20240805	5460	-12.09	20240418	4310	11.37	20240805	0.43	N	017480	500	85 억		77641	N	N	0	N	00	N
46	20241223	120329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	50	2	1.06	17510075	3658	34.54	4720	4820	4720	6140	3315	4730	4786.79	0.49	0	-65	4876	4802	4766	4692	4656	4785	4675	86	1410	500	3310	5	1	15702890	751	7.21	0.38	12	0.02	663.00	12441.00	5460	20240418	-12.45	4310	20240805	10.90	5460	-12.45	20240418	4310	10.90	20240805	5460	-12.45	20240418	4310	10.90	20240805	0.43	N	017480	500	85 억		77641	N	N	0	N	00	N
47	20241223	110328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	55	2	1.16	13182800	2753	25.99	4720	4820	4720	6140	3315	4730	4788.52	0.49	0	-31	4876	4802	4766	4692	4656	4785	4675	86	1410	500	3310	5	1	15702890	751	7.22	0.38	12	0.02	663.00	12441.00	5460	20240418	-12.36	4310	20240805	11.02	5460	-12.36	20240418	4310	11.02	20240805	5460	-12.36	20240418	4310	11.02	20240805	0.43	N	017480	500	85 억		77641	N	N	0	N	00	N
48	20241223	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	80	2	1.69	12900430	2694	25.44	4720	4820	4720	6140	3315	4730	4788.58	0.49	0	-29	4876	4802	4766	4692	4656	4785	4675	86	1410	500	3310	5	1	15702890	755	7.25	0.39	12	0.02	663.00	12441.00	5460	20240418	-11.90	4310	20240805	11.60	5460	-11.90	20240418	4310	11.60	20240805	5460	-11.90	20240418	4310	11.60	20240805	0.43	N	017480	500	85 억		77641	N	N	0	N	00	N
49	20241223	090328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	30	2	0.63	2674720	566	5.34	4720	4760	4720	6140	3315	4730	4725.65	0.49	0	38	4876	4802	4766	4692	4656	4785	4675	86	1410	500	3310	5	1	15702890	747	7.18	0.38	12	0.00	663.00	12441.00	5460	20240418	-12.82	4310	20240805	10.44	5460	-12.82	20240418	4310	10.44	20240805	5460	-12.82	20240418	4310	10.44	20240805	0.43	N	017480	500	85 억		77641	N	N	0	N	00	N
50	20241220	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	-100	5	-2.07	50220295	10433	110.84	4830	4840	4730	6270	3385	4830	4813.92	0.49	0	-29	4943	4886	4783	4726	4623	4915	4755	86	1440	500	3380	5	1	15702890	743	7.13	0.38	12	0.07	663.00	12441.00	5460	20240418	-13.37	4310	20240805	9.74	5460	-13.37	20240418	4310	9.74	20240805	5460	-13.37	20240418	4310	9.74	20240805	0.43	N	017480	500	85 억		77671	N	N	0	N	00	N
51	20241220	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	-80	5	-1.66	45816955	9505	100.98	4830	4840	4750	6270	3385	4830	4820.30	0.49	0	-21	4943	4886	4783	4726	4623	4915	4755	86	1440	500	3380	5	1	15702890	746	7.16	0.38	12	0.06	663.00	12441.00	5460	20240418	-13.00	4310	20240805	10.21	5460	-13.00	20240418	4310	10.21	20240805	5460	-13.00	20240418	4310	10.21	20240805	0.43	N	017480	500	85 억		77671	N	N	0	N	00	N
52	20241220	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	-5	5	-0.10	36361390	7536	80.06	4830	4840	4805	6270	3385	4830	4825.03	0.49	0	-18	4943	4886	4783	4726	4623	4915	4755	86	1440	500	3380	5	1	15702890	758	7.28	0.39	12	0.05	663.00	12441.00	5460	20240418	-11.63	4310	20240805	11.95	5460	-11.63	20240418	4310	11.95	20240805	5460	-11.63	20240418	4310	11.95	20240805	0.43	N	017480	500	85 억		77671	N	N	0	N	00	N
53	20241220	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	-15	5	-0.31	27403580	5678	60.32	4830	4840	4805	6270	3385	4830	4826.27	0.49	0	-16	4943	4886	4783	4726	4623	4915	4755	86	1440	500	3380	5	1	15702890	756	7.26	0.39	12	0.04	663.00	12441.00	5460	20240418	-11.81	4310	20240805	11.72	5460	-11.81	20240418	4310	11.72	20240805	5460	-11.81	20240418	4310	11.72	20240805	0.43	N	017480	500	85 억		77671	N	N	0	N	00	N
54	20241220	120325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	-5	5	-0.10	25010350	5181	55.04	4830	4840	4805	6270	3385	4830	4827.32	0.49	0	14	4943	4886	4783	4726	4623	4915	4755	86	1440	500	3380	5	1	15702890	758	7.28	0.39	12	0.03	663.00	12441.00	5460	20240418	-11.63	4310	20240805	11.95	5460	-11.63	20240418	4310	11.95	20240805	5460	-11.63	20240418	4310	11.95	20240805	0.43	N	017480	500	85 억		77671	N	N	0	N	00	N
55	20241220	110325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	10	2	0.21	20525870	4252	45.17	4830	4840	4805	6270	3385	4830	4827.34	0.49	0	-54	4943	4886	4783	4726	4623	4915	4755	86	1440	500	3380	5	1	15702890	760	7.30	0.39	12	0.03	663.00	12441.00	5460	20240418	-11.36	4310	20240805	12.30	5460	-11.36	20240418	4310	12.30	20240805	5460	-11.36	20240418	4310	12.30	20240805	0.43	N	017480	500	85 억		77671	N	N	0	N	00	N
56	20241220	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	5	2	0.10	16365225	3389	36.00	4830	4835	4805	6270	3385	4830	4828.92	0.49	0	-48	4943	4886	4783	4726	4623	4915	4755	86	1440	500	3380	5	1	15702890	759	7.29	0.39	12	0.02	663.00	12441.00	5460	20240418	-11.45	4310	20240805	12.18	5460	-11.45	20240418	4310	12.18	20240805	5460	-11.45	20240418	4310	12.18	20240805	0.43	N	017480	500	85 억		77671	N	N	0	N	00	N
57	20241220	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	5	2	0.10	744190	154	1.64	4830	4835	4830	6270	3385	4830	4832.40	0.49	0	-37	4943	4886	4783	4726	4623	4915	4755	86	1440	500	3380	5	1	15702890	759	7.29	0.39	12	0.00	663.00	12441.00	5460	20240418	-11.45	4310	20240805	12.18	5460	-11.45	20240418	4310	12.18	20240805	5460	-11.45	20240418	4310	12.18	20240805	0.43	N	017480	500	85 억		77671	N	N	0	N	00	N
58	20241219	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4830	130	2	2.77	44845825	9410	72.09	4700	4840	4680	6110	3290	4700	4764.12	0.49	0	277	4800	4750	4675	4625	4550	4775	4650	86	1410	500	3290	5	1	15702890	758	7.29	0.39	12	0.06	663.00	12441.00	5460	20240418	-11.54	4310	20240805	12.06	5460	-11.54	20240418	4310	12.06	20240805	5460	-11.54	20240418	4310	12.06	20240805	0.43	N	017480	500	85 억		77382	N	N	0	N	00	N
59	20241219	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	85	2	1.81	30785160	6495	49.76	4700	4795	4680	6110	3290	4700	4739.82	0.49	0	106	4800	4750	4675	4625	4550	4775	4650	86	1410	500	3290	5	1	15702890	751	7.22	0.38	12	0.04	663.00	12441.00	5460	20240418	-12.36	4310	20240805	11.02	5460	-12.36	20240418	4310	11.02	20240805	5460	-12.36	20240418	4310	11.02	20240805	0.43	N	017480	500	85 억		77382	N	N	0	N	00	N
60	20241219	140325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	50	2	1.06	20577645	4358	33.39	4700	4750	4680	6110	3290	4700	4721.81	0.49	0	-3	4800	4750	4675	4625	4550	4775	4650	86	1410	500	3290	5	1	15702890	746	7.16	0.38	12	0.03	663.00	12441.00	5460	20240418	-13.00	4310	20240805	10.21	5460	-13.00	20240418	4310	10.21	20240805	5460	-13.00	20240418	4310	10.21	20240805	0.43	N	017480	500	85 억		77382	N	N	0	N	00	N
61	20241219	130324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	40	2	0.85	18894185	4003	30.67	4700	4740	4680	6110	3290	4700	4720.01	0.49	0	-35	4800	4750	4675	4625	4550	4775	4650	86	1410	500	3290	5	1	15702890	744	7.15	0.38	12	0.03	663.00	12441.00	5460	20240418	-13.19	4310	20240805	9.98	5460	-13.19	20240418	4310	9.98	20240805	5460	-13.19	20240418	4310	9.98	20240805	0.43	N	017480	500	85 억		77382	N	N	0	N	00	N
62	20241219	120325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	30	2	0.64	17390430	3685	28.23	4700	4740	4680	6110	3290	4700	4719.25	0.49	0	-41	4800	4750	4675	4625	4550	4775	4650	86	1410	500	3290	5	1	15702890	743	7.13	0.38	12	0.02	663.00	12441.00	5460	20240418	-13.37	4310	20240805	9.74	5460	-13.37	20240418	4310	9.74	20240805	5460	-13.37	20240418	4310	9.74	20240805	0.43	N	017480	500	85 억		77382	N	N	0	N	00	N
63	20241219	110325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	35	2	0.74	17253245	3656	28.01	4700	4740	4680	6110	3290	4700	4719.16	0.49	0	-43	4800	4750	4675	4625	4550	4775	4650	86	1410	500	3290	5	1	15702890	744	7.14	0.38	12	0.02	663.00	12441.00	5460	20240418	-13.28	4310	20240805	9.86	5460	-13.28	20240418	4310	9.86	20240805	5460	-13.28	20240418	4310	9.86	20240805	0.43	N	017480	500	85 억		77382	N	N	0	N	00	N
64	20241219	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	40	2	0.85	17248510	3655	28.00	4700	4740	4680	6110	3290	4700	4719.15	0.49	0	-43	4800	4750	4675	4625	4550	4775	4650	86	1410	500	3290	5	1	15702890	744	7.15	0.38	12	0.02	663.00	12441.00	5460	20240418	-13.19	4310	20240805	9.98	5460	-13.19	20240418	4310	9.98	20240805	5460	-13.19	20240418	4310	9.98	20240805	0.43	N	017480	500	85 억		77382	N	N	0	N	00	N
65	20241219	090325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	-20	5	-0.43	154860	33	0.25	4700	4700	4680	6110	3290	4700	4692.73	0.49	0	0	4800	4750	4675	4625	4550	4775	4650	86	1410	500	3290	5	1	15702890	735	7.06	0.38	12	0.00	663.00	12441.00	5460	20240418	-14.29	4310	20240805	8.58	5460	-14.29	20240418	4310	8.58	20240805	5460	-14.29	20240418	4310	8.58	20240805	0.43	N	017480	500	85 억		77382	N	N	0	N	00	N
66	20241218	160324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	25	2	0.53	61087850	13053	154.35	4675	4725	4600	6070	3275	4675	4679.82	0.49	0	486	4711	4692	4671	4652	4631	4682	4642	86	1395	500	3270	5	1	15702890	738	7.09	0.38	12	0.08	663.00	12441.00	5460	20240418	-13.92	4310	20240805	9.05	5460	-13.92	20240418	4310	9.05	20240805	5460	-13.92	20240418	4310	9.05	20240805	0.43	N	017480	500	85 억		76896	N	N	0	N	00	N
67	20241218	150325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	50	2	1.07	52915405	11319	133.84	4675	4725	4600	6070	3275	4675	4674.92	0.49	0	494	4711	4692	4671	4652	4631	4682	4642	86	1395	500	3270	5	1	15702890	742	7.13	0.38	12	0.07	663.00	12441.00	5460	20240418	-13.46	4310	20240805	9.63	5460	-13.46	20240418	4310	9.63	20240805	5460	-13.46	20240418	4310	9.63	20240805	0.43	N	017480	500	85 억		76896	N	N	0	N	00	N
68	20241218	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	50	2	1.07	52161460	11159	131.95	4675	4725	4600	6070	3275	4675	4674.38	0.49	0	479	4711	4692	4671	4652	4631	4682	4642	86	1395	500	3270	5	1	15702890	742	7.13	0.38	12	0.07	663.00	12441.00	5460	20240418	-13.46	4310	20240805	9.63	5460	-13.46	20240418	4310	9.63	20240805	5460	-13.46	20240418	4310	9.63	20240805	0.43	N	017480	500	85 억		76896	N	N	0	N	00	N
69	20241218	130324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	35	2	0.75	48537945	10391	122.87	4675	4725	4600	6070	3275	4675	4671.15	0.49	0	444	4711	4692	4671	4652	4631	4682	4642	86	1395	500	3270	5	1	15702890	740	7.10	0.38	12	0.07	663.00	12441.00	5460	20240418	-13.74	4310	20240805	9.28	5460	-13.74	20240418	4310	9.28	20240805	5460	-13.74	20240418	4310	9.28	20240805	0.43	N	017480	500	85 억		76896	N	N	0	N	00	N
70	20241218	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	20	2	0.43	46035320	9860	116.59	4675	4725	4600	6070	3275	4675	4668.90	0.49	0	352	4711	4692	4671	4652	4631	4682	4642	86	1395	500	3270	5	1	15702890	737	7.08	0.38	12	0.06	663.00	12441.00	5460	20240418	-14.01	4310	20240805	8.93	5460	-14.01	20240418	4310	8.93	20240805	5460	-14.01	20240418	4310	8.93	20240805	0.43	N	017480	500	85 억		76896	N	N	0	N	00	N
71	20241218	110325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	15	2	0.32	45564915	9760	115.41	4675	4725	4600	6070	3275	4675	4668.54	0.49	0	341	4711	4692	4671	4652	4631	4682	4642	86	1395	500	3270	5	1	15702890	736	7.07	0.38	12	0.06	663.00	12441.00	5460	20240418	-14.10	4310	20240805	8.82	5460	-14.10	20240418	4310	8.82	20240805	5460	-14.10	20240418	4310	8.82	20240805	0.43	N	017480	500	85 억		76896	N	N	0	N	00	N
72	20241218	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	20	2	0.43	24138380	5214	61.65	4675	4700	4600	6070	3275	4675	4629.53	0.49	0	22	4711	4692	4671	4652	4631	4682	4642	86	1395	500	3270	5	1	15702890	737	7.08	0.38	12	0.03	663.00	12441.00	5460	20240418	-14.01	4310	20240805	8.93	5460	-14.01	20240418	4310	8.93	20240805	5460	-14.01	20240418	4310	8.93	20240805	0.43	N	017480	500	85 억		76896	N	N	0	N	00	N
73	20241218	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	5	2	0.11	158955	34	0.40	4675	4680	4675	6070	3275	4675	4675.15	0.49	0	-12	4711	4692	4671	4652	4631	4682	4642	86	1395	500	3270	5	1	15702890	735	7.06	0.38	12	0.00	663.00	12441.00	5460	20240418	-14.29	4310	20240805	8.58	5460	-14.29	20240418	4310	8.58	20240805	5460	-14.29	20240418	4310	8.58	20240805	0.43	N	017480	500	85 억		76896	N	N	0	N	00	N
74	20241217	160323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	10	2	0.21	39495300	8457	55.27	4690	4690	4650	6060	3270	4665	4670.13	0.49	0	-211	4751	4707	4686	4642	4621	4697	4632	86	1395	500	3260	5	1	15702890	734	7.05	0.38	12	0.05	663.00	12441.00	5460	20240418	-14.38	4310	20240805	8.47	5460	-14.38	20240418	4310	8.47	20240805	5460	-14.38	20240418	4310	8.47	20240805	0.43	N	017480	500	85 억		77107	N	N	0	N	00	N
75	20241217	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	10	2	0.21	38013325	8140	53.20	4690	4690	4650	6060	3270	4665	4669.94	0.49	0	-44	4751	4707	4686	4642	4621	4697	4632	86	1395	500	3260	5	1	15702890	734	7.05	0.38	12	0.05	663.00	12441.00	5460	20240418	-14.38	4310	20240805	8.47	5460	-14.38	20240418	4310	8.47	20240805	5460	-14.38	20240418	4310	8.47	20240805	0.43	N	017480	500	85 억		77107	N	N	0	N	00	N
76	20241217	140326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	10	2	0.21	37671535	8067	52.72	4690	4690	4650	6060	3270	4665	4669.83	0.49	0	-38	4751	4707	4686	4642	4621	4697	4632	86	1395	500	3260	5	1	15702890	734	7.05	0.38	12	0.05	663.00	12441.00	5460	20240418	-14.38	4310	20240805	8.47	5460	-14.38	20240418	4310	8.47	20240805	5460	-14.38	20240418	4310	8.47	20240805	0.43	N	017480	500	85 억		77107	N	N	0	N	00	N
77	20241217	130320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	10	2	0.21	27980265	5994	39.17	4690	4690	4650	6060	3270	4665	4668.05	0.49	0	-199	4751	4707	4686	4642	4621	4697	4632	86	1395	500	3260	5	1	15702890	734	7.05	0.38	12	0.04	663.00	12441.00	5460	20240418	-14.38	4310	20240805	8.47	5460	-14.38	20240418	4310	8.47	20240805	5460	-14.38	20240418	4310	8.47	20240805	0.43	N	017480	500	85 억		77107	N	N	0	N	00	N
78	20241217	120324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	10	2	0.21	27980265	5994	39.17	4690	4690	4650	6060	3270	4665	4668.05	0.49	0	-199	4751	4707	4686	4642	4621	4697	4632	86	1395	500	3260	5	1	15702890	734	7.05	0.38	12	0.04	663.00	12441.00	5460	20240418	-14.38	4310	20240805	8.47	5460	-14.38	20240418	4310	8.47	20240805	5460	-14.38	20240418	4310	8.47	20240805	0.43	N	017480	500	85 억		77107	N	N	0	N	00	N
79	20241217	110323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	5	2	0.11	27760555	5947	38.86	4690	4690	4650	6060	3270	4665	4667.99	0.49	0	-196	4751	4707	4686	4642	4621	4697	4632	86	1395	500	3260	5	1	15702890	733	7.04	0.38	12	0.04	663.00	12441.00	5460	20240418	-14.47	4310	20240805	8.35	5460	-14.47	20240418	4310	8.35	20240805	5460	-14.47	20240418	4310	8.35	20240805	0.43	N	017480	500	85 억		77107	N	N	0	N	00	N
80	20241217	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	10	2	0.21	7543645	1613	10.54	4690	4690	4650	6060	3270	4665	4676.78	0.49	0	-158	4751	4707	4686	4642	4621	4697	4632	86	1395	500	3260	5	1	15702890	734	7.05	0.38	12	0.01	663.00	12441.00	5460	20240418	-14.38	4310	20240805	8.47	5460	-14.38	20240418	4310	8.47	20240805	5460	-14.38	20240418	4310	8.47	20240805	0.43	N	017480	500	85 억		77107	N	N	0	N	00	N
81	20241217	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	25	2	0.54	4690	1	0.01	4690	4690	4690	6060	3270	4665	4690.00	0.49	0	0	4751	4707	4686	4642	4621	4697	4632	86	1395	500	3260	5	1	15702890	736	7.07	0.38	12	0.00	663.00	12441.00	5460	20240418	-14.10	4310	20240805	8.82	5460	-14.10	20240418	4310	8.82	20240805	5460	-14.10	20240418	4310	8.82	20240805	0.43	N	017480	500	85 억		77107	N	N	0	N	00	N
82	20241216	160323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4665	-55	5	-1.17	71970995	15302	136.72	4730	4730	4665	6130	3305	4720	4703.45	0.49	0	274	4800	4760	4720	4680	4640	4780	4700	86	1410	500	3300	5	1	15702890	733	7.04	0.37	12	0.10	663.00	12441.00	5460	20240418	-14.56	4310	20240805	8.24	5460	-14.56	20240418	4310	8.24	20240805	5460	-14.56	20240418	4310	8.24	20240805	0.45	N	017480	500	85 억		76833	N	N	0	N	00	N
83	20241216	150323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	-45	5	-0.95	67494260	14343	128.15	4730	4730	4675	6130	3305	4720	4705.73	0.49	0	351	4800	4760	4720	4680	4640	4780	4700	86	1410	500	3300	5	1	15702890	734	7.05	0.38	12	0.09	663.00	12441.00	5460	20240418	-14.38	4310	20240805	8.47	5460	-14.38	20240418	4310	8.47	20240805	5460	-14.38	20240418	4310	8.47	20240805	0.45	N	017480	500	85 억		76833	N	N	0	N	00	N
84	20241216	140322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	0	3	0.00	59444955	12625	112.80	4730	4730	4690	6130	3305	4720	4708.51	0.49	0	351	4800	4760	4720	4680	4640	4780	4700	86	1410	500	3300	5	1	15702890	741	7.12	0.38	12	0.08	663.00	12441.00	5460	20240418	-13.55	4310	20240805	9.51	5460	-13.55	20240418	4310	9.51	20240805	5460	-13.55	20240418	4310	9.51	20240805	0.45	N	017480	500	85 억		76833	N	N	0	N	00	N
85	20241216	130324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	-25	5	-0.53	44983305	9545	85.28	4730	4730	4695	6130	3305	4720	4712.76	0.49	0	351	4800	4760	4720	4680	4640	4780	4700	86	1410	500	3300	5	1	15702890	737	7.08	0.38	12	0.06	663.00	12441.00	5460	20240418	-14.01	4310	20240805	8.93	5460	-14.01	20240418	4310	8.93	20240805	5460	-14.01	20240418	4310	8.93	20240805	0.45	N	017480	500	85 억		76833	N	N	0	N	00	N
86	20241216	120324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	-20	5	-0.42	28090915	5958	53.23	4730	4730	4700	6130	3305	4720	4714.82	0.49	0	23	4800	4760	4720	4680	4640	4780	4700	86	1410	500	3300	5	1	15702890	738	7.09	0.38	12	0.04	663.00	12441.00	5460	20240418	-13.92	4310	20240805	9.05	5460	-13.92	20240418	4310	9.05	20240805	5460	-13.92	20240418	4310	9.05	20240805	0.45	N	017480	500	85 억		76833	N	N	0	N	00	N
87	20241216	110323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-5	5	-0.11	17673010	3746	33.47	4730	4730	4710	6130	3305	4720	4717.84	0.49	0	16	4800	4760	4720	4680	4640	4780	4700	86	1410	500	3300	5	1	15702890	740	7.11	0.38	12	0.02	663.00	12441.00	5460	20240418	-13.64	4310	20240805	9.40	5460	-13.64	20240418	4310	9.40	20240805	5460	-13.64	20240418	4310	9.40	20240805	0.45	N	017480	500	85 억		76833	N	N	0	N	00	N
88	20241216	100324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-5	5	-0.11	17054800	3615	32.30	4730	4730	4710	6130	3305	4720	4717.79	0.49	0	25	4800	4760	4720	4680	4640	4780	4700	86	1410	500	3300	5	1	15702890	740	7.11	0.38	12	0.02	663.00	12441.00	5460	20240418	-13.64	4310	20240805	9.40	5460	-13.64	20240418	4310	9.40	20240805	5460	-13.64	20240418	4310	9.40	20240805	0.45	N	017480	500	85 억		76833	N	N	0	N	00	N
89	20241216	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	10	2	0.21	122980	26	0.23	4730	4730	4730	6130	3305	4720	4730.00	0.49	0	0	4800	4760	4720	4680	4640	4780	4700	86	1410	500	3300	5	1	15702890	743	7.13	0.38	12	0.00	663.00	12441.00	5460	20240418	-13.37	4310	20240805	9.74	5460	-13.37	20240418	4310	9.74	20240805	5460	-13.37	20240418	4310	9.74	20240805	0.45	N	017480	500	85 억		76833	N	N	0	N	00	N
90	20241213	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	15	2	0.32	52854535	11192	103.16	4705	4760	4680	6110	3295	4705	4722.53	0.49	0	-243	4825	4765	4690	4630	4555	4795	4660	86	1405	500	3290	5	1	15702890	741	7.12	0.38	12	0.07	663.00	12441.00	5460	20240418	-13.55	4310	20240805	9.51	5460	-13.55	20240418	4310	9.51	20240805	5460	-13.55	20240418	4310	9.51	20240805	0.45	N	017480	500	85 억		77077	N	N	0	N	00	N
91	20241213	150322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4745	40	2	0.85	35965505	7622	70.26	4705	4760	4680	6110	3295	4705	4718.64	0.49	0	-208	4825	4765	4690	4630	4555	4795	4660	86	1405	500	3290	5	1	15702890	745	7.16	0.38	12	0.05	663.00	12441.00	5460	20240418	-13.10	4310	20240805	10.09	5460	-13.10	20240418	4310	10.09	20240805	5460	-13.10	20240418	4310	10.09	20240805	0.45	N	017480	500	85 억		77077	N	N	0	N	00	N
92	20241213	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4745	40	2	0.85	32477525	6888	63.49	4705	4745	4680	6110	3295	4705	4715.09	0.49	0	-237	4825	4765	4690	4630	4555	4795	4660	86	1405	500	3290	5	1	15702890	745	7.16	0.38	12	0.04	663.00	12441.00	5460	20240418	-13.10	4310	20240805	10.09	5460	-13.10	20240418	4310	10.09	20240805	5460	-13.10	20240418	4310	10.09	20240805	0.45	N	017480	500	85 억		77077	N	N	0	N	00	N
93	20241213	130324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	30	2	0.64	22649295	4815	44.38	4705	4740	4680	6110	3295	4705	4703.90	0.49	0	-250	4825	4765	4690	4630	4555	4795	4660	86	1405	500	3290	5	1	15702890	744	7.14	0.38	12	0.03	663.00	12441.00	5460	20240418	-13.28	4310	20240805	9.86	5460	-13.28	20240418	4310	9.86	20240805	5460	-13.28	20240418	4310	9.86	20240805	0.45	N	017480	500	85 억		77077	N	N	0	N	00	N
94	20241213	120324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	0	3	0.00	16631785	3543	32.66	4705	4705	4680	6110	3295	4705	4694.27	0.49	0	-250	4825	4765	4690	4630	4555	4795	4660	86	1405	500	3290	5	1	15702890	739	7.10	0.38	12	0.02	663.00	12441.00	5460	20240418	-13.83	4310	20240805	9.16	5460	-13.83	20240418	4310	9.16	20240805	5460	-13.83	20240418	4310	9.16	20240805	0.45	N	017480	500	85 억		77077	N	N	0	N	00	N
95	20241213	110323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	-15	5	-0.32	11849105	2525	23.27	4705	4705	4680	6110	3295	4705	4692.71	0.49	0	-247	4825	4765	4690	4630	4555	4795	4660	86	1405	500	3290	5	1	15702890	736	7.07	0.38	12	0.02	663.00	12441.00	5460	20240418	-14.10	4310	20240805	8.82	5460	-14.10	20240418	4310	8.82	20240805	5460	-14.10	20240418	4310	8.82	20240805	0.45	N	017480	500	85 억		77077	N	N	0	N	00	N
96	20241213	100322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	-20	5	-0.43	8759200	1865	17.19	4705	4705	4685	6110	3295	4705	4696.62	0.49	0	-226	4825	4765	4690	4630	4555	4795	4660	86	1405	500	3290	5	1	15702890	736	7.07	0.38	12	0.01	663.00	12441.00	5460	20240418	-14.19	4310	20240805	8.70	5460	-14.19	20240418	4310	8.70	20240805	5460	-14.19	20240418	4310	8.70	20240805	0.45	N	017480	500	85 억		77077	N	N	0	N	00	N
97	20241213	090322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	0	3	0.00	3100595	659	6.07	4705	4705	4705	6110	3295	4705	4705.00	0.49	0	0	4825	4765	4690	4630	4555	4795	4660	86	1405	500	3290	5	1	15702890	739	7.10	0.38	12	0.00	663.00	12441.00	5460	20240418	-13.83	4310	20240805	9.16	5460	-13.83	20240418	4310	9.16	20240805	5460	-13.83	20240418	4310	9.16	20240805	0.45	N	017480	500	85 억		77077	N	N	0	N	00	N
98	20241212	160322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	90	2	1.95	50718815	10849	52.72	4615	4750	4615	5990	3235	4615	4674.95	0.49	0	-53	4728	4671	4583	4526	4438	4700	4555	86	1375	500	3230	5	1	15702890	739	7.10	0.38	12	0.07	663.00	12441.00	5460	20240418	-13.83	4310	20240805	9.16	5460	-13.83	20240418	4310	9.16	20240805	5460	-13.83	20240418	4310	9.16	20240805	0.46	N	017480	500	85 억		77130	N	N	0	N	00	N
99	20241212	150322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	85	2	1.84	50428105	10787	52.42	4615	4750	4615	5990	3235	4615	4674.90	0.49	0	-53	4728	4671	4583	4526	4438	4700	4555	86	1375	500	3230	5	1	15702890	738	7.09	0.38	12	0.07	663.00	12441.00	5460	20240418	-13.92	4310	20240805	9.05	5460	-13.92	20240418	4310	9.05	20240805	5460	-13.92	20240418	4310	9.05	20240805	0.46	N	017480	500	85 억		77130	N	N	0	N	00	N
100	20241212	140322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	90	2	1.95	47732340	10214	49.64	4615	4750	4615	5990	3235	4615	4673.23	0.49	0	-62	4728	4671	4583	4526	4438	4700	4555	86	1375	500	3230	5	1	15702890	739	7.10	0.38	12	0.07	663.00	12441.00	5460	20240418	-13.83	4310	20240805	9.16	5460	-13.83	20240418	4310	9.16	20240805	5460	-13.83	20240418	4310	9.16	20240805	0.46	N	017480	500	85 억		77130	N	N	0	N	00	N
101	20241212	130320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	65	2	1.41	30805760	6597	32.06	4615	4750	4615	5990	3235	4615	4669.66	0.49	0	-34	4728	4671	4583	4526	4438	4700	4555	86	1375	500	3230	5	1	15702890	735	7.06	0.38	12	0.04	663.00	12441.00	5460	20240418	-14.29	4310	20240805	8.58	5460	-14.29	20240418	4310	8.58	20240805	5460	-14.29	20240418	4310	8.58	20240805	0.46	N	017480	500	85 억		77130	N	N	0	N	00	N
102	20241212	120320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	75	2	1.63	29138760	6242	30.33	4615	4750	4615	5990	3235	4615	4668.18	0.49	0	-36	4728	4671	4583	4526	4438	4700	4555	86	1375	500	3230	5	1	15702890	736	7.07	0.38	12	0.04	663.00	12441.00	5460	20240418	-14.10	4310	20240805	8.82	5460	-14.10	20240418	4310	8.82	20240805	5460	-14.10	20240418	4310	8.82	20240805	0.46	N	017480	500	85 억		77130	N	N	0	N	00	N
103	20241212	110320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	45	2	0.98	14959090	3219	15.64	4615	4660	4615	5990	3235	4615	4647.12	0.49	0	-43	4728	4671	4583	4526	4438	4700	4555	86	1375	500	3230	5	1	15702890	732	7.03	0.37	12	0.02	663.00	12441.00	5460	20240418	-14.65	4310	20240805	8.12	5460	-14.65	20240418	4310	8.12	20240805	5460	-14.65	20240418	4310	8.12	20240805	0.46	N	017480	500	85 억		77130	N	N	0	N	00	N
104	20241212	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	45	2	0.98	7258395	1563	7.60	4615	4660	4615	5990	3235	4615	4643.89	0.49	0	-43	4728	4671	4583	4526	4438	4700	4555	86	1375	500	3230	5	1	15702890	732	7.03	0.37	12	0.01	663.00	12441.00	5460	20240418	-14.65	4310	20240805	8.12	5460	-14.65	20240418	4310	8.12	20240805	5460	-14.65	20240418	4310	8.12	20240805	0.46	N	017480	500	85 억		77130	N	N	0	N	00	N
105	20241212	090321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	20	2	0.43	60015	13	0.06	4615	4635	4615	5990	3235	4615	4616.54	0.49	0	-1	4728	4671	4583	4526	4438	4700	4555	86	1375	500	3230	5	1	15702890	728	6.99	0.37	12	0.00	663.00	12441.00	5460	20240418	-15.11	4310	20240805	7.54	5460	-15.11	20240418	4310	7.54	20240805	5460	-15.11	20240418	4310	7.54	20240805	0.46	N	017480	500	85 억		77130	N	N	0	N	00	N
106	20241211	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	120	2	2.67	94963035	20578	171.41	4495	4640	4495	5840	3150	4495	4614.78	0.50	0	-1808	4675	4585	4480	4390	4285	4630	4435	86	1345	500	3140	5	1	15702890	725	6.96	0.37	12	0.13	663.00	12441.00	5460	20240418	-15.48	4310	20240805	7.08	5460	-15.48	20240418	4310	7.08	20240805	5460	-15.48	20240418	4310	7.08	20240805	0.46	N	017480	500	85 억		78938	N	N	0	N	00	N
107	20241211	150239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	115	2	2.56	82164750	17813	148.38	4495	4640	4495	5840	3150	4495	4612.63	0.50	0	-1676	4675	4585	4480	4390	4285	4630	4435	86	1345	500	3140	5	1	15702890	724	6.95	0.37	12	0.11	663.00	12441.00	5460	20240418	-15.57	4310	20240805	6.96	5460	-15.57	20240418	4310	6.96	20240805	5460	-15.57	20240418	4310	6.96	20240805	0.46	N	017480	500	85 억		78938	N	N	0	N	00	N
108	20241211	140321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	120	2	2.67	78210610	16956	141.24	4495	4640	4495	5840	3150	4495	4612.56	0.50	0	-1676	4675	4585	4480	4390	4285	4630	4435	86	1345	500	3140	5	1	15702890	725	6.96	0.37	12	0.11	663.00	12441.00	5460	20240418	-15.48	4310	20240805	7.08	5460	-15.48	20240418	4310	7.08	20240805	5460	-15.48	20240418	4310	7.08	20240805	0.46	N	017480	500	85 억		78938	N	N	0	N	00	N
109	20241211	130321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	125	2	2.78	77307970	16760	139.61	4495	4640	4495	5840	3150	4495	4612.65	0.50	0	-1863	4675	4585	4480	4390	4285	4630	4435	86	1345	500	3140	5	1	15702890	725	6.97	0.37	12	0.11	663.00	12441.00	5460	20240418	-15.38	4310	20240805	7.19	5460	-15.38	20240418	4310	7.19	20240805	5460	-15.38	20240418	4310	7.19	20240805	0.46	N	017480	500	85 억		78938	N	N	0	N	00	N
110	20241211	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	105	2	2.34	44799750	9728	81.03	4495	4640	4495	5840	3150	4495	4605.24	0.50	0	-961	4675	4585	4480	4390	4285	4630	4435	86	1345	500	3140	5	1	15702890	722	6.94	0.37	12	0.06	663.00	12441.00	5460	20240418	-15.75	4310	20240805	6.73	5460	-15.75	20240418	4310	6.73	20240805	5460	-15.75	20240418	4310	6.73	20240805	0.46	N	017480	500	85 억		78938	N	N	0	N	00	N
111	20241211	110321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	140	2	3.11	30210230	6573	54.75	4495	4640	4495	5840	3150	4495	4596.11	0.50	0	-780	4675	4585	4480	4390	4285	4630	4435	86	1345	500	3140	5	1	15702890	728	6.99	0.37	12	0.04	663.00	12441.00	5460	20240418	-15.11	4310	20240805	7.54	5460	-15.11	20240418	4310	7.54	20240805	5460	-15.11	20240418	4310	7.54	20240805	0.46	N	017480	500	85 억		78938	N	N	0	N	00	N
112	20241211	100321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	140	2	3.11	17741840	3866	32.20	4495	4640	4495	5840	3150	4495	4589.20	0.50	0	-713	4675	4585	4480	4390	4285	4630	4435	86	1345	500	3140	5	1	15702890	728	6.99	0.37	12	0.02	663.00	12441.00	5460	20240418	-15.11	4310	20240805	7.54	5460	-15.11	20240418	4310	7.54	20240805	5460	-15.11	20240418	4310	7.54	20240805	0.46	N	017480	500	85 억		78938	N	N	0	N	00	N
113	20241211	090322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4495	0	3	0.00	89900	20	0.17	4495	4495	4495	5840	3150	4495	4495.00	0.50	0	0	4675	4585	4480	4390	4285	4630	4435	86	1345	500	3140	5	1	15702890	706	6.78	0.36	12	0.00	663.00	12441.00	5460	20240418	-17.67	4310	20240805	4.29	5460	-17.67	20240418	4310	4.29	20240805	5460	-17.67	20240418	4310	4.29	20240805	0.46	N	017480	500	85 억		78938	N	N	0	N	00	N
114	20241210	160320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4495	80	2	1.81	53981460	12005	103.70	4400	4570	4375	5730	3095	4415	4496.58	0.50	0	279	4485	4450	4415	4380	4345	4467	4397	86	1315	500	3090	5	1	15702890	706	6.78	0.36	12	0.08	663.00	12441.00	5460	20240418	-17.67	4310	20240805	4.29	5460	-17.67	20240418	4310	4.29	20240805	5460	-17.67	20240418	4310	4.29	20240805	0.47	N	017480	500	85 억		78659	N	N	0	N	00	N
115	20241210	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4500	85	2	1.93	53747705	11953	103.25	4400	4570	4375	5730	3095	4415	4496.59	0.50	0	280	4485	4450	4415	4380	4345	4467	4397	86	1315	500	3090	5	1	15702890	707	6.79	0.36	12	0.08	663.00	12441.00	5460	20240418	-17.58	4310	20240805	4.41	5460	-17.58	20240418	4310	4.41	20240805	5460	-17.58	20240418	4310	4.41	20240805	0.47	N	017480	500	85 억		78659	N	N	0	N	00	N
116	20241210	140320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4505	90	2	2.04	53338185	11862	102.46	4400	4570	4375	5730	3095	4415	4496.56	0.50	0	280	4485	4450	4415	4380	4345	4467	4397	86	1315	500	3090	5	1	15702890	707	6.79	0.36	12	0.08	663.00	12441.00	5460	20240418	-17.49	4310	20240805	4.52	5460	-17.49	20240418	4310	4.52	20240805	5460	-17.49	20240418	4310	4.52	20240805	0.47	N	017480	500	85 억		78659	N	N	0	N	00	N
117	20241210	130318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4530	115	2	2.60	40082140	8924	77.08	4400	4570	4375	5730	3095	4415	4491.50	0.50	0	380	4485	4450	4415	4380	4345	4467	4397	86	1315	500	3090	5	1	15702890	711	6.83	0.36	12	0.06	663.00	12441.00	5460	20240418	-17.03	4310	20240805	5.10	5460	-17.03	20240418	4310	5.10	20240805	5460	-17.03	20240418	4310	5.10	20240805	0.47	N	017480	500	85 억		78659	N	N	0	N	00	N
118	20241210	120319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4530	115	2	2.60	18994655	4269	36.87	4400	4570	4375	5730	3095	4415	4449.44	0.50	0	-2	4485	4450	4415	4380	4345	4467	4397	86	1315	500	3090	5	1	15702890	711	6.83	0.36	12	0.03	663.00	12441.00	5460	20240418	-17.03	4310	20240805	5.10	5460	-17.03	20240418	4310	5.10	20240805	5460	-17.03	20240418	4310	5.10	20240805	0.47	N	017480	500	85 억		78659	N	N	0	N	00	N
119	20241210	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4570	155	2	3.51	18631575	4189	36.18	4400	4570	4375	5730	3095	4415	4447.74	0.50	0	-10	4485	4450	4415	4380	4345	4467	4397	86	1315	500	3090	5	1	15702890	718	6.89	0.37	12	0.03	663.00	12441.00	5460	20240418	-16.30	4310	20240805	6.03	5460	-16.30	20240418	4310	6.03	20240805	5460	-16.30	20240418	4310	6.03	20240805	0.47	N	017480	500	85 억		78659	N	N	0	N	00	N
120	20241210	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4465	50	2	1.13	12734175	2884	24.91	4400	4465	4375	5730	3095	4415	4415.46	0.50	0	0	4485	4450	4415	4380	4345	4467	4397	86	1315	500	3090	5	1	15702890	701	6.73	0.36	12	0.02	663.00	12441.00	5460	20240418	-18.22	4310	20240805	3.60	5460	-18.22	20240418	4310	3.60	20240805	5460	-18.22	20240418	4310	3.60	20240805	0.47	N	017480	500	85 억		78659	N	N	0	N	00	N
121	20241210	090321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	-15	5	-0.34	1764400	401	3.46	4400	4400	4400	5730	3095	4415	4400.00	0.50	0	0	4485	4450	4415	4380	4345	4467	4397	86	1315	500	3090	5	1	15702890	691	6.64	0.35	12	0.00	663.00	12441.00	5460	20240418	-19.41	4310	20240805	2.09	5460	-19.41	20240418	4310	2.09	20240805	5460	-19.41	20240418	4310	2.09	20240805	0.47	N	017480	500	85 억		78659	N	N	0	N	00	N
122	20241209	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4415	-70	5	-1.56	50982365	11577	51.30	4390	4450	4380	5830	3140	4485	4403.76	0.50	0	-120	4561	4522	4461	4422	4361	4542	4442	86	1345	500	3130	5	1	15702890	693	6.66	0.35	12	0.07	663.00	12441.00	5460	20240418	-19.14	4310	20240805	2.44	5460	-19.14	20240418	4310	2.44	20240805	5460	-19.14	20240418	4310	2.44	20240805	0.50	N	017480	500	85 억		78778	N	N	0	N	00	N
123	20241209	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	-55	5	-1.23	49662080	11278	49.97	4390	4450	4380	5830	3140	4485	4403.45	0.50	0	-55	4561	4522	4461	4422	4361	4542	4442	86	1345	500	3130	5	1	15702890	696	6.68	0.36	12	0.07	663.00	12441.00	5460	20240418	-18.86	4310	20240805	2.78	5460	-18.86	20240418	4310	2.78	20240805	5460	-18.86	20240418	4310	2.78	20240805	0.50	N	017480	500	85 억		78778	N	N	0	N	00	N
124	20241209	140319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4450	-35	5	-0.78	46594000	10583	46.89	4390	4450	4380	5830	3140	4485	4402.72	0.50	0	-43	4561	4522	4461	4422	4361	4542	4442	86	1345	500	3130	5	1	15702890	699	6.71	0.36	12	0.07	663.00	12441.00	5460	20240418	-18.50	4310	20240805	3.25	5460	-18.50	20240418	4310	3.25	20240805	5460	-18.50	20240418	4310	3.25	20240805	0.50	N	017480	500	85 억		78778	N	N	0	N	00	N
125	20241209	130320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	-55	5	-1.23	44474330	10104	44.77	4390	4450	4380	5830	3140	4485	4401.66	0.50	0	-108	4561	4522	4461	4422	4361	4542	4442	86	1345	500	3130	5	1	15702890	696	6.68	0.36	12	0.06	663.00	12441.00	5460	20240418	-18.86	4310	20240805	2.78	5460	-18.86	20240418	4310	2.78	20240805	5460	-18.86	20240418	4310	2.78	20240805	0.50	N	017480	500	85 억		78778	N	N	0	N	00	N
126	20241209	120318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4425	-60	5	-1.34	35027175	7978	35.35	4390	4450	4380	5830	3140	4485	4390.47	0.50	0	-86	4561	4522	4461	4422	4361	4542	4442	86	1345	500	3130	5	1	15702890	695	6.67	0.36	12	0.05	663.00	12441.00	5460	20240418	-18.96	4310	20240805	2.67	5460	-18.96	20240418	4310	2.67	20240805	5460	-18.96	20240418	4310	2.67	20240805	0.50	N	017480	500	85 억		78778	N	N	0	N	00	N
127	20241209	110320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4410	-75	5	-1.67	32315465	7365	32.63	4390	4450	4380	5830	3140	4485	4387.71	0.50	0	-86	4561	4522	4461	4422	4361	4542	4442	86	1345	500	3130	5	1	15702890	692	6.65	0.35	12	0.05	663.00	12441.00	5460	20240418	-19.23	4310	20240805	2.32	5460	-19.23	20240418	4310	2.32	20240805	5460	-19.23	20240418	4310	2.32	20240805	0.50	N	017480	500	85 억		78778	N	N	0	N	00	N
128	20241209	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4410	-75	5	-1.67	30607585	6978	30.92	4390	4450	4380	5830	3140	4485	4386.30	0.50	0	-31	4561	4522	4461	4422	4361	4542	4442	86	1345	500	3130	5	1	15702890	692	6.65	0.35	12	0.04	663.00	12441.00	5460	20240418	-19.23	4310	20240805	2.32	5460	-19.23	20240418	4310	2.32	20240805	5460	-19.23	20240418	4310	2.32	20240805	0.50	N	017480	500	85 억		78778	N	N	0	N	00	N
129	20241209	090317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4415	-70	5	-1.56	14074700	3209	14.22	4390	4450	4380	5830	3140	4485	4386.01	0.50	0	85	4561	4522	4461	4422	4361	4542	4442	86	1345	500	3130	5	1	15702890	693	6.66	0.35	12	0.02	663.00	12441.00	5460	20240418	-19.14	4310	20240805	2.44	5460	-19.14	20240418	4310	2.44	20240805	5460	-19.14	20240418	4310	2.44	20240805	0.50	N	017480	500	85 억		78778	N	N	0	N	00	N
130	20241206	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4485	-10	5	-0.22	100427460	22564	369.84	4435	4500	4400	5840	3150	4495	4450.17	0.50	0	-147	4511	4502	4486	4477	4461	4507	4482	86	1345	500	3140	5	1	15702890	704	6.76	0.36	12	0.14	663.00	12441.00	5460	20240418	-17.86	4310	20240805	4.06	5460	-17.86	20240418	4310	4.06	20240805	5460	-17.86	20240418	4310	4.06	20240805	0.50	N	017480	500	85 억		78925	N	N	0	N	00	N
131	20241206	150317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4480	-15	5	-0.33	97365725	21881	358.65	4435	4500	4400	5840	3150	4495	4449.78	0.50	0	-135	4511	4502	4486	4477	4461	4507	4482	86	1345	500	3140	5	1	15702890	703	6.76	0.36	12	0.14	663.00	12441.00	5460	20240418	-17.95	4310	20240805	3.94	5460	-17.95	20240418	4310	3.94	20240805	5460	-17.95	20240418	4310	3.94	20240805	0.50	N	017480	500	85 억		78925	N	N	0	N	00	N
132	20241206	140316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4440	-55	5	-1.22	65831885	14789	242.40	4435	4500	4400	5840	3150	4495	4451.41	0.50	0	12	4511	4502	4486	4477	4461	4507	4482	86	1345	500	3140	5	1	15702890	697	6.70	0.36	12	0.09	663.00	12441.00	5460	20240418	-18.68	4310	20240805	3.02	5460	-18.68	20240418	4310	3.02	20240805	5460	-18.68	20240418	4310	3.02	20240805	0.50	N	017480	500	85 억		78925	N	N	0	N	00	N
133	20241206	130317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4500	5	2	0.11	60407010	13569	222.41	4435	4500	4400	5840	3150	4495	4451.84	0.50	0	-149	4511	4502	4486	4477	4461	4507	4482	86	1345	500	3140	5	1	15702890	707	6.79	0.36	12	0.09	663.00	12441.00	5460	20240418	-17.58	4310	20240805	4.41	5460	-17.58	20240418	4310	4.41	20240805	5460	-17.58	20240418	4310	4.41	20240805	0.50	N	017480	500	85 억		78925	N	N	0	N	00	N
134	20241206	120315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4470	-25	5	-0.56	52803895	11871	194.57	4435	4475	4400	5840	3150	4495	4448.14	0.50	0	-166	4511	4502	4486	4477	4461	4507	4482	86	1345	500	3140	5	1	15702890	702	6.74	0.36	12	0.08	663.00	12441.00	5460	20240418	-18.13	4310	20240805	3.71	5460	-18.13	20240418	4310	3.71	20240805	5460	-18.13	20240418	4310	3.71	20240805	0.50	N	017480	500	85 억		78925	N	N	0	N	00	N
135	20241206	110317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4465	-30	5	-0.67	21181795	4765	78.10	4435	4475	4415	5840	3150	4495	4445.29	0.50	0	-37	4511	4502	4486	4477	4461	4507	4482	86	1345	500	3140	5	1	15702890	701	6.73	0.36	12	0.03	663.00	12441.00	5460	20240418	-18.22	4310	20240805	3.60	5460	-18.22	20240418	4310	3.60	20240805	5460	-18.22	20240418	4310	3.60	20240805	0.50	N	017480	500	85 억		78925	N	N	0	N	00	N
136	20241206	100314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4445	-50	5	-1.11	8803140	1987	32.57	4435	4475	4415	5840	3150	4495	4430.37	0.50	0	-25	4511	4502	4486	4477	4461	4507	4482	86	1345	500	3140	5	1	15702890	698	6.70	0.36	12	0.01	663.00	12441.00	5460	20240418	-18.59	4310	20240805	3.13	5460	-18.59	20240418	4310	3.13	20240805	5460	-18.59	20240418	4310	3.13	20240805	0.50	N	017480	500	85 억		78925	N	N	0	N	00	N
137	20241206	090316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4435	-60	5	-1.33	1068835	241	3.95	4435	4435	4435	5840	3150	4495	4435.00	0.50	0	22	4511	4502	4486	4477	4461	4507	4482	86	1345	500	3140	5	1	15702890	696	6.69	0.36	12	0.00	663.00	12441.00	5460	20240418	-18.77	4310	20240805	2.90	5460	-18.77	20240418	4310	2.90	20240805	5460	-18.77	20240418	4310	2.90	20240805	0.50	N	017480	500	85 억		78925	N	N	0	N	00	N
138	20241205	160312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4495	5	2	0.11	27357565	6101	29.76	4490	4495	4470	5830	3145	4490	4484.11	0.51	0	-699	4600	4545	4435	4380	4270	4572	4407	86	1340	500	3140	5	1	15702890	706	6.78	0.36	12	0.04	663.00	12441.00	5460	20240418	-17.67	4310	20240805	4.29	5460	-17.67	20240418	4310	4.29	20240805	5460	-17.67	20240418	4310	4.29	20240805	0.50	N	017480	500	85 억		79625	N	N	0	N	00	N
139	20241205	150314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4490	0	3	0.00	26351440	5877	28.67	4490	4495	4470	5830	3145	4490	4483.83	0.51	0	-698	4600	4545	4435	4380	4270	4572	4407	86	1340	500	3140	5	1	15702890	705	6.77	0.36	12	0.04	663.00	12441.00	5460	20240418	-17.77	4310	20240805	4.18	5460	-17.77	20240418	4310	4.18	20240805	5460	-17.77	20240418	4310	4.18	20240805	0.50	N	017480	500	85 억		79625	N	N	0	N	00	N
140	20241205	140313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4480	-10	5	-0.22	20973400	4679	22.82	4490	4495	4470	5830	3145	4490	4482.45	0.51	0	-635	4600	4545	4435	4380	4270	4572	4407	86	1340	500	3140	5	1	15702890	703	6.76	0.36	12	0.03	663.00	12441.00	5460	20240418	-17.95	4310	20240805	3.94	5460	-17.95	20240418	4310	3.94	20240805	5460	-17.95	20240418	4310	3.94	20240805	0.50	N	017480	500	85 억		79625	N	N	0	N	00	N
141	20241205	130313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4485	-5	5	-0.11	14348005	3200	15.61	4490	4495	4470	5830	3145	4490	4483.75	0.51	0	-691	4600	4545	4435	4380	4270	4572	4407	86	1340	500	3140	5	1	15702890	704	6.76	0.36	12	0.02	663.00	12441.00	5460	20240418	-17.86	4310	20240805	4.06	5460	-17.86	20240418	4310	4.06	20240805	5460	-17.86	20240418	4310	4.06	20240805	0.50	N	017480	500	85 억		79625	N	N	0	N	00	N
142	20241205	120313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4490	0	3	0.00	7723980	1724	8.41	4490	4495	4470	5830	3145	4490	4480.27	0.51	0	-84	4600	4545	4435	4380	4270	4572	4407	86	1340	500	3140	5	1	15702890	705	6.77	0.36	12	0.01	663.00	12441.00	5460	20240418	-17.77	4310	20240805	4.18	5460	-17.77	20240418	4310	4.18	20240805	5460	-17.77	20240418	4310	4.18	20240805	0.50	N	017480	500	85 억		79625	N	N	0	N	00	N
143	20241205	110312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4490	0	3	0.00	4932835	1101	5.37	4490	4495	4470	5830	3145	4490	4480.32	0.51	0	-82	4600	4545	4435	4380	4270	4572	4407	86	1340	500	3140	5	1	15702890	705	6.77	0.36	12	0.01	663.00	12441.00	5460	20240418	-17.77	4310	20240805	4.18	5460	-17.77	20240418	4310	4.18	20240805	5460	-17.77	20240418	4310	4.18	20240805	0.50	N	017480	500	85 억		79625	N	N	0	N	00	N
144	20241205	100311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4495	5	2	0.11	4690370	1047	5.11	4490	4495	4470	5830	3145	4490	4479.82	0.51	0	-32	4600	4545	4435	4380	4270	4572	4407	86	1340	500	3140	5	1	15702890	706	6.78	0.36	12	0.01	663.00	12441.00	5460	20240418	-17.67	4310	20240805	4.29	5460	-17.67	20240418	4310	4.29	20240805	5460	-17.67	20240418	4310	4.29	20240805	0.50	N	017480	500	85 억		79625	N	N	0	N	00	N
145	20241205	090312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4485	-5	5	-0.11	852545	190	0.93	4490	4490	4485	5830	3145	4490	4487.08	0.51	0	-37	4600	4545	4435	4380	4270	4572	4407	86	1340	500	3140	5	1	15702890	704	6.76	0.36	12	0.00	663.00	12441.00	5460	20240418	-17.86	4310	20240805	4.06	5460	-17.86	20240418	4310	4.06	20240805	5460	-17.86	20240418	4310	4.06	20240805	0.50	N	017480	500	85 억		79625	N	N	0	N	00	N
146	20241204	160308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4490	-60	5	-1.32	90099735	20499	471.02	4325	4490	4325	5910	3185	4550	4395.26	0.50	0	1065	4613	4581	4518	4486	4423	4597	4502	86	1360	500	3180	5	1	15702890	705	6.77	0.36	12	0.13	663.00	12441.00	5460	20240418	-17.77	4310	20240805	4.18	5460	-17.77	20240418	4310	4.18	20240805	5460	-17.77	20240418	4310	4.18	20240805	0.50	N	017480	500	85 억		78560	N	N	0	N	00	N
147	20241204	150309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4455	-95	5	-2.09	87017770	19810	455.19	4325	4470	4325	5910	3185	4550	4392.62	0.50	0	1193	4613	4581	4518	4486	4423	4597	4502	86	1360	500	3180	5	1	15702890	700	6.72	0.36	12	0.13	663.00	12441.00	5460	20240418	-18.41	4310	20240805	3.36	5460	-18.41	20240418	4310	3.36	20240805	5460	-18.41	20240418	4310	3.36	20240805	0.50	N	017480	500	85 억		78560	N	N	0	N	00	N
148	20241204	140308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	-90	5	-1.98	85676205	19507	448.23	4325	4470	4325	5910	3185	4550	4392.07	0.50	0	1228	4613	4581	4518	4486	4423	4597	4502	86	1360	500	3180	5	1	15702890	700	6.73	0.36	12	0.12	663.00	12441.00	5460	20240418	-18.32	4310	20240805	3.48	5460	-18.32	20240418	4310	3.48	20240805	5460	-18.32	20240418	4310	3.48	20240805	0.50	N	017480	500	85 억		78560	N	N	0	N	00	N
149	20241204	130309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	-120	5	-2.64	81765985	18626	427.99	4325	4435	4325	5910	3185	4550	4389.88	0.50	0	1287	4613	4581	4518	4486	4423	4597	4502	86	1360	500	3180	5	1	15702890	696	6.68	0.36	12	0.12	663.00	12441.00	5460	20240418	-18.86	4310	20240805	2.78	5460	-18.86	20240418	4310	2.78	20240805	5460	-18.86	20240418	4310	2.78	20240805	0.50	N	017480	500	85 억		78560	N	N	0	N	00	N
150	20241204	120309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4425	-125	5	-2.75	79146270	18034	414.38	4325	4435	4325	5910	3185	4550	4388.73	0.50	0	1325	4613	4581	4518	4486	4423	4597	4502	86	1360	500	3180	5	1	15702890	695	6.67	0.36	12	0.11	663.00	12441.00	5460	20240418	-18.96	4310	20240805	2.67	5460	-18.96	20240418	4310	2.67	20240805	5460	-18.96	20240418	4310	2.67	20240805	0.50	N	017480	500	85 억		78560	N	N	0	N	00	N
151	20241204	110302	57	100.00	KOSDAQ		금속	N	N	N	N		N	4410	-140	5	-3.08	71521745	16309	374.75	4325	4435	4325	5910	3185	4550	4385.42	0.50	0	1378	4613	4581	4518	4486	4423	4597	4502	86	1360	500	3180	5	1	15702890	692	6.65	0.35	12	0.10	663.00	12441.00	5460	20240418	-19.23	4310	20240805	2.32	5460	-19.23	20240418	4310	2.32	20240805	5460	-19.23	20240418	4310	2.32	20240805	0.50	N	017480	500	85 억		78560	N	N	0	N	00	N
152	20241204	100303	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	-150	5	-3.30	68877880	15709	360.96	4325	4435	4325	5910	3185	4550	4384.61	0.50	0	1378	4613	4581	4518	4486	4423	4597	4502	86	1360	500	3180	5	1	15702890	691	6.64	0.35	12	0.10	663.00	12441.00	5460	20240418	-19.41	4310	20240805	2.09	5460	-19.41	20240418	4310	2.09	20240805	5460	-19.41	20240418	4310	2.09	20240805	0.50	N	017480	500	85 억		78560	N	N	0	N	00	N
153	20241204	090307	57	100.00	KOSDAQ		금속	N	N	N	N		N	4425	-125	5	-2.75	16646555	3848	88.42	4325	4430	4325	5910	3185	4550	4326.03	0.50	0	-27	4613	4581	4518	4486	4423	4597	4502	86	1360	500	3180	5	1	15702890	695	6.67	0.36	12	0.02	663.00	12441.00	5460	20240418	-18.96	4310	20240805	2.67	5460	-18.96	20240418	4310	2.67	20240805	5460	-18.96	20240418	4310	2.67	20240805	0.50	N	017480	500	85 억		78560	N	N	0	N	00	N
154	20241203	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4550	70	2	1.56	19640740	4352	23.57	4480	4550	4455	5820	3140	4480	4513.04	0.50	0	-162	4736	4607	4496	4367	4256	4552	4312	86	1340	500	3130	5	1	15702890	714	6.86	0.37	12	0.03	663.00	12441.00	5460	20240418	-16.67	4310	20240805	5.57	5460	-16.67	20240418	4310	5.57	20240805	5460	-16.67	20240418	4310	5.57	20240805	0.50	N	017480	500	85 억		78722	N	N	0	N	00	N
155	20241203	150329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4545	65	2	1.45	16385980	3635	19.69	4480	4550	4455	5820	3140	4480	4507.83	0.50	0	-144	4736	4607	4496	4367	4256	4552	4312	86	1340	500	3130	5	1	15702890	714	6.86	0.37	12	0.02	663.00	12441.00	5460	20240418	-16.76	4310	20240805	5.45	5460	-16.76	20240418	4310	5.45	20240805	5460	-16.76	20240418	4310	5.45	20240805	0.50	N	017480	500	85 억		78722	N	N	0	N	00	N
156	20241203	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4550	70	2	1.56	14786890	3283	17.78	4480	4550	4455	5820	3140	4480	4504.08	0.50	0	-144	4736	4607	4496	4367	4256	4552	4312	86	1340	500	3130	5	1	15702890	714	6.86	0.37	12	0.02	663.00	12441.00	5460	20240418	-16.67	4310	20240805	5.57	5460	-16.67	20240418	4310	5.57	20240805	5460	-16.67	20240418	4310	5.57	20240805	0.50	N	017480	500	85 억		78722	N	N	0	N	00	N
157	20241203	130322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4535	55	2	1.23	12745235	2832	15.34	4480	4535	4455	5820	3140	4480	4500.44	0.50	0	-141	4736	4607	4496	4367	4256	4552	4312	86	1340	500	3130	5	1	15702890	712	6.84	0.36	12	0.02	663.00	12441.00	5460	20240418	-16.94	4310	20240805	5.22	5460	-16.94	20240418	4310	5.22	20240805	5460	-16.94	20240418	4310	5.22	20240805	0.50	N	017480	500	85 억		78722	N	N	0	N	00	N
158	20241203	120332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4535	55	2	1.23	12600380	2800	15.16	4480	4535	4455	5820	3140	4480	4500.14	0.50	0	-141	4736	4607	4496	4367	4256	4552	4312	86	1340	500	3130	5	1	15702890	712	6.84	0.36	12	0.02	663.00	12441.00	5460	20240418	-16.94	4310	20240805	5.22	5460	-16.94	20240418	4310	5.22	20240805	5460	-16.94	20240418	4310	5.22	20240805	0.50	N	017480	500	85 억		78722	N	N	0	N	00	N
159	20241203	110320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4525	45	2	1.00	12346885	2744	14.86	4480	4525	4455	5820	3140	4480	4499.59	0.50	0	-141	4736	4607	4496	4367	4256	4552	4312	86	1340	500	3130	5	1	15702890	711	6.83	0.36	12	0.02	663.00	12441.00	5460	20240418	-17.12	4310	20240805	4.99	5460	-17.12	20240418	4310	4.99	20240805	5460	-17.12	20240418	4310	4.99	20240805	0.50	N	017480	500	85 억		78722	N	N	0	N	00	N
160	20241203	100314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4515	35	2	0.78	7380190	1638	8.87	4480	4515	4455	5820	3140	4480	4505.61	0.50	0	-195	4736	4607	4496	4367	4256	4552	4312	86	1340	500	3130	5	1	15702890	709	6.81	0.36	12	0.01	663.00	12441.00	5460	20240418	-17.31	4310	20240805	4.76	5460	-17.31	20240418	4310	4.76	20240805	5460	-17.31	20240418	4310	4.76	20240805	0.50	N	017480	500	85 억		78722	N	N	0	N	00	N
161	20241203	090313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4455	-25	5	-0.56	844820	189	1.02	4480	4500	4455	5820	3140	4480	4469.95	0.50	0	-3	4736	4607	4496	4367	4256	4552	4312	86	1340	500	3130	5	1	15702890	700	6.72	0.36	12	0.00	663.00	12441.00	5460	20240418	-18.41	4310	20240805	3.36	5460	-18.41	20240418	4310	3.36	20240805	5460	-18.41	20240418	4310	3.36	20240805	0.50	N	017480	500	85 억		78722	N	N	0	N	00	N
162	20241202	160305	57	100.00	KOSDAQ		금속	N	N	N	N		N	4480	-160	5	-3.45	82968185	18439	489.88	4625	4625	4385	6030	3250	4640	4499.61	0.50	0	318	4733	4686	4623	4576	4513	4655	4545	86	1390	500	3240	5	1	15702890	703	6.76	0.36	12	0.12	663.00	12441.00	5460	20240418	-17.95	4310	20240805	3.94	5460	-17.95	20240418	4310	3.94	20240805	5460	-17.95	20240418	4310	3.94	20240805	0.50	N	017480	500	85 억		78381	N	N	0	N	00	N
163	20241202	150326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4500	-140	5	-3.02	76866180	17077	453.69	4625	4625	4385	6030	3250	4640	4501.15	0.50	0	392	4733	4686	4623	4576	4513	4655	4545	86	1390	500	3240	5	1	15702890	707	6.79	0.36	12	0.11	663.00	12441.00	5460	20240418	-17.58	4310	20240805	4.41	5460	-17.58	20240418	4310	4.41	20240805	5460	-17.58	20240418	4310	4.41	20240805	0.50	N	017480	500	85 억		78381	N	N	0	N	00	N
164	20241202	140315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4500	-140	5	-3.02	69275615	15384	408.71	4625	4625	4385	6030	3250	4640	4503.10	0.50	0	372	4733	4686	4623	4576	4513	4655	4545	86	1390	500	3240	5	1	15702890	707	6.79	0.36	12	0.10	663.00	12441.00	5460	20240418	-17.58	4310	20240805	4.41	5460	-17.58	20240418	4310	4.41	20240805	5460	-17.58	20240418	4310	4.41	20240805	0.50	N	017480	500	85 억		78381	N	N	0	N	00	N
165	20241202	130320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4485	-155	5	-3.34	54387550	12065	320.54	4625	4625	4385	6030	3250	4640	4507.88	0.50	0	1450	4733	4686	4623	4576	4513	4655	4545	86	1390	500	3240	5	1	15702890	704	6.76	0.36	12	0.08	663.00	12441.00	5460	20240418	-17.86	4310	20240805	4.06	5460	-17.86	20240418	4310	4.06	20240805	5460	-17.86	20240418	4310	4.06	20240805	0.50	N	017480	500	85 억		78381	N	N	0	N	00	N
166	20241202	120325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4570	-70	5	-1.51	15360285	3374	89.64	4625	4625	4535	6030	3250	4640	4552.54	0.50	0	47	4733	4686	4623	4576	4513	4655	4545	86	1390	500	3240	5	1	15702890	718	6.89	0.37	12	0.02	663.00	12441.00	5460	20240418	-16.30	4310	20240805	6.03	5460	-16.30	20240418	4310	6.03	20240805	5460	-16.30	20240418	4310	6.03	20240805	0.50	N	017480	500	85 억		78381	N	N	0	N	00	N
167	20241202	110310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4570	-70	5	-1.51	15251300	3350	89.00	4625	4625	4535	6030	3250	4640	4552.63	0.50	0	47	4733	4686	4623	4576	4513	4655	4545	86	1390	500	3240	5	1	15702890	718	6.89	0.37	12	0.02	663.00	12441.00	5460	20240418	-16.30	4310	20240805	6.03	5460	-16.30	20240418	4310	6.03	20240805	5460	-16.30	20240418	4310	6.03	20240805	0.50	N	017480	500	85 억		78381	N	N	0	N	00	N
168	20241202	100305	57	100.00	KOSDAQ		금속	N	N	N	N		N	4560	-80	5	-1.72	8988460	1971	52.36	4625	4625	4535	6030	3250	4640	4560.36	0.50	0	-23	4733	4686	4623	4576	4513	4655	4545	86	1390	500	3240	5	1	15702890	716	6.88	0.37	12	0.01	663.00	12441.00	5460	20240418	-16.48	4310	20240805	5.80	5460	-16.48	20240418	4310	5.80	20240805	5460	-16.48	20240418	4310	5.80	20240805	0.50	N	017480	500	85 억		78381	N	N	0	N	00	N
169	20241202	090307	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	-15	5	-0.32	157250	34	0.90	4625	4625	4625	6030	3250	4640	4625.00	0.50	0	0	4733	4686	4623	4576	4513	4655	4545	86	1390	500	3240	5	1	15702890	726	6.98	0.37	12	0.00	663.00	12441.00	5460	20240418	-15.29	4310	20240805	7.31	5460	-15.29	20240418	4310	7.31	20240805	5460	-15.29	20240418	4310	7.31	20240805	0.50	N	017480	500	85 억		78381	N	N	0	N	00	N