KissMeData/060480/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	160616	57	100.00	KOSDAQ		금속	N	N	N	N		N	1730	19	2	1.11	7952733	4633	41.80	1711	1740	1710	2220	1198	1711	1716.54	0.31	-21	-21	1734	1722	1711	1699	1688	1722	1699	55	509	500	1190	1	1	11090000	192	-15.73	0.42	12	0.04	-110.00	4163.00	3560	20240521	-51.40	1550	20241209	11.61	3560	-51.40	20240521	1550	11.61	20241209	3560	-51.40	20240521	1550	11.61	20241209	0.00	N	060480	500	55 억		34732	N	N	0	N	00	N
3	20241231	150618	57	100.00	KOSDAQ		금속	N	N	N	N		N	1730	19	2	1.11	7952733	4633	41.80	1711	1740	1710	2220	1198	1711	1716.54	0.31	-21	-21	1734	1722	1711	1699	1688	1722	1699	55	509	500	1190	1	1	11090000	192	-15.73	0.42	12	0.04	-110.00	4163.00	3560	20240521	-51.40	1550	20241209	11.61	3560	-51.40	20240521	1550	11.61	20241209	3560	-51.40	20240521	1550	11.61	20241209	0.00	N	060480	500	55 억		34732	N	N	0	N	00	N
4	20241231	140615	57	100.00	KOSDAQ		금속	N	N	N	N		N	1730	19	2	1.11	7952733	4633	41.80	1711	1740	1710	2220	1198	1711	1716.54	0.31	-21	-21	1734	1722	1711	1699	1688	1722	1699	55	509	500	1190	1	1	11090000	192	-15.73	0.42	12	0.04	-110.00	4163.00	3560	20240521	-51.40	1550	20241209	11.61	3560	-51.40	20240521	1550	11.61	20241209	3560	-51.40	20240521	1550	11.61	20241209	0.00	N	060480	500	55 억		34732	N	N	0	N	00	N
5	20241231	130617	57	100.00	KOSDAQ		금속	N	N	N	N		N	1730	19	2	1.11	7952733	4633	41.80	1711	1740	1710	2220	1198	1711	1716.54	0.31	-21	-21	1734	1722	1711	1699	1688	1722	1699	55	509	500	1190	1	1	11090000	192	-15.73	0.42	12	0.04	-110.00	4163.00	3560	20240521	-51.40	1550	20241209	11.61	3560	-51.40	20240521	1550	11.61	20241209	3560	-51.40	20240521	1550	11.61	20241209	0.00	N	060480	500	55 억		34732	N	N	0	N	00	N
6	20241231	120617	57	100.00	KOSDAQ		금속	N	N	N	N		N	1730	19	2	1.11	7952733	4633	41.80	1711	1740	1710	2220	1198	1711	1716.54	0.31	-21	-21	1734	1722	1711	1699	1688	1722	1699	55	509	500	1190	1	1	11090000	192	-15.73	0.42	12	0.04	-110.00	4163.00	3560	20240521	-51.40	1550	20241209	11.61	3560	-51.40	20240521	1550	11.61	20241209	3560	-51.40	20240521	1550	11.61	20241209	0.00	N	060480	500	55 억		34732	N	N	0	N	00	N
7	20241231	110615	57	100.00	KOSDAQ		금속	N	N	N	N		N	1730	19	2	1.11	7952733	4633	41.80	1711	1740	1710	2220	1198	1711	1716.54	0.31	-21	-21	1734	1722	1711	1699	1688	1722	1699	55	509	500	1190	1	1	11090000	192	-15.73	0.42	12	0.04	-110.00	4163.00	3560	20240521	-51.40	1550	20241209	11.61	3560	-51.40	20240521	1550	11.61	20241209	3560	-51.40	20240521	1550	11.61	20241209	0.00	N	060480	500	55 억		34732	N	N	0	N	00	N
8	20241231	100611	57	100.00	KOSDAQ		금속	N	N	N	N		N	1730	19	2	1.11	7952733	4633	41.80	1711	1740	1710	2220	1198	1711	1716.54	0.31	-21	-21	1734	1722	1711	1699	1688	1722	1699	55	509	500	1190	1	1	11090000	192	-15.73	0.42	12	0.04	-110.00	4163.00	3560	20240521	-51.40	1550	20241209	11.61	3560	-51.40	20240521	1550	11.61	20241209	3560	-51.40	20240521	1550	11.61	20241209	0.00	N	060480	500	55 억		34732	N	N	0	N	00	N
9	20241231	090618	57	100.00	KOSDAQ		금속	N	N	N	N		N	1730	19	2	1.11	7952733	4633	41.80	1711	1740	1710	2220	1198	1711	1716.54	0.31	-21	-21	1734	1722	1711	1699	1688	1722	1699	55	509	500	1190	1	1	11090000	192	-15.73	0.42	12	0.04	-110.00	4163.00	3560	20240521	-51.40	1550	20241209	11.61	3560	-51.40	20240521	1550	11.61	20241209	3560	-51.40	20240521	1550	11.61	20241209	0.00	N	060480	500	55 억		34732	N	N	0	N	00	N
10	20241230	160614	57	100.00	KOSDAQ		금속	N	N	N	N		N	1730	19	2	1.11	7952733	4633	41.80	1711	1740	1710	2220	1198	1711	1716.54	0.31	0	-21	1734	1722	1711	1699	1688	1722	1699	55	509	500	1190	1	1	11090000	192	-15.73	0.42	12	0.04	-110.00	4163.00	3560	20240521	-51.40	1550	20241209	11.61	3560	-51.40	20240521	1550	11.61	20241209	3560	-51.40	20240521	1550	11.61	20241209	0.00	N	060480	500	55 억		34753	N	N	0	N	00	N
11	20241230	150617	57	100.00	KOSDAQ		금속	N	N	N	N		N	1723	12	2	0.70	7731795	4505	40.64	1711	1740	1710	2220	1198	1711	1716.27	0.31	0	20	1734	1722	1711	1699	1688	1722	1699	55	509	500	1190	1	1	11090000	191	-15.66	0.41	12	0.04	-110.00	4163.00	3560	20240521	-51.60	1550	20241209	11.16	3560	-51.60	20240521	1550	11.16	20241209	3560	-51.60	20240521	1550	11.16	20241209	0.00	N	060480	500	55 억		34753	N	N	0	N	00	N
12	20241230	140616	57	100.00	KOSDAQ		금속	N	N	N	N		N	1722	11	2	0.64	7649043	4457	40.21	1711	1740	1710	2220	1198	1711	1716.19	0.31	0	11	1734	1722	1711	1699	1688	1722	1699	55	509	500	1190	1	1	11090000	191	-15.65	0.41	12	0.04	-110.00	4163.00	3560	20240521	-51.63	1550	20241209	11.10	3560	-51.63	20240521	1550	11.10	20241209	3560	-51.63	20240521	1550	11.10	20241209	0.00	N	060480	500	55 억		34753	N	N	0	N	00	N
13	20241230	130615	57	100.00	KOSDAQ		금속	N	N	N	N		N	1735	24	2	1.40	5727245	3335	30.09	1711	1740	1710	2220	1198	1711	1717.31	0.31	0	-21	1734	1722	1711	1699	1688	1722	1699	55	509	500	1190	1	1	11090000	192	-15.77	0.42	12	0.03	-110.00	4163.00	3560	20240521	-51.26	1550	20241209	11.94	3560	-51.26	20240521	1550	11.94	20241209	3560	-51.26	20240521	1550	11.94	20241209	0.00	N	060480	500	55 억		34753	N	N	0	N	00	N
14	20241230	120613	57	100.00	KOSDAQ		금속	N	N	N	N		N	1737	26	2	1.52	5436874	3166	28.56	1711	1740	1710	2220	1198	1711	1717.27	0.31	0	-129	1734	1722	1711	1699	1688	1722	1699	55	509	500	1190	1	1	11090000	193	-15.79	0.42	12	0.03	-110.00	4163.00	3560	20240521	-51.21	1550	20241209	12.06	3560	-51.21	20240521	1550	12.06	20241209	3560	-51.21	20240521	1550	12.06	20241209	0.00	N	060480	500	55 억		34753	N	N	0	N	00	N
15	20241230	110615	57	100.00	KOSDAQ		금속	N	N	N	N		N	1740	29	2	1.69	5245465	3055	27.56	1711	1740	1710	2220	1198	1711	1717.01	0.31	0	-129	1734	1722	1711	1699	1688	1722	1699	55	509	500	1190	1	1	11090000	193	-15.82	0.42	12	0.03	-110.00	4163.00	3560	20240521	-51.12	1550	20241209	12.26	3560	-51.12	20240521	1550	12.26	20241209	3560	-51.12	20240521	1550	12.26	20241209	0.00	N	060480	500	55 억		34753	N	N	0	N	00	N
16	20241230	100615	57	100.00	KOSDAQ		금속	N	N	N	N		N	1733	22	2	1.29	4572481	2667	24.06	1711	1733	1710	2220	1198	1711	1714.47	0.31	0	-94	1734	1722	1711	1699	1688	1722	1699	55	509	500	1190	1	1	11090000	192	-15.75	0.42	12	0.02	-110.00	4163.00	3560	20240521	-51.32	1550	20241209	11.81	3560	-51.32	20240521	1550	11.81	20241209	3560	-51.32	20240521	1550	11.81	20241209	0.00	N	060480	500	55 억		34753	N	N	0	N	00	N
17	20241230	090617	57	100.00	KOSDAQ		금속	N	N	N	N		N	1715	4	2	0.23	2917692	1704	15.37	1711	1715	1711	2220	1198	1711	1712.26	0.31	0	-101	1734	1722	1711	1699	1688	1722	1699	55	509	500	1190	1	1	11090000	190	-15.59	0.41	12	0.02	-110.00	4163.00	3560	20240521	-51.83	1550	20241209	10.65	3560	-51.83	20240521	1550	10.65	20241209	3560	-51.83	20240521	1550	10.65	20241209	0.00	N	060480	500	55 억		34753	N	N	0	N	00	N
18	20241227	160612	57	100.00	KOSDAQ		금속	N	N	N	N		N	1711	0	3	0.00	18589325	10884	152.42	1711	1723	1700	2220	1198	1711	1707.95	0.33	0	-1541	1796	1753	1732	1689	1668	1743	1679	55	509	500	1190	1	1	11090000	190	-15.55	0.41	12	0.10	-110.00	4163.00	3560	20240521	-51.94	1550	20241209	10.39	3560	-51.94	20240521	1550	10.39	20241209	3560	-51.94	20240521	1550	10.39	20241209	0.00	N	060480	500	55 억		36294	N	N	0	N	00	N
19	20241227	150612	57	100.00	KOSDAQ		금속	N	N	N	N		N	1711	0	3	0.00	17773178	10407	145.74	1711	1723	1700	2220	1198	1711	1707.81	0.33	0	-1357	1796	1753	1732	1689	1668	1743	1679	55	509	500	1190	1	1	11090000	190	-15.55	0.41	12	0.09	-110.00	4163.00	3560	20240521	-51.94	1550	20241209	10.39	3560	-51.94	20240521	1550	10.39	20241209	3560	-51.94	20240521	1550	10.39	20241209	0.00	N	060480	500	55 억		36294	N	N	0	N	00	N
20	20241227	140614	57	100.00	KOSDAQ		금속	N	N	N	N		N	1711	0	3	0.00	17634487	10326	144.60	1711	1723	1700	2220	1198	1711	1707.78	0.33	0	-1336	1796	1753	1732	1689	1668	1743	1679	55	509	500	1190	1	1	11090000	190	-15.55	0.41	12	0.09	-110.00	4163.00	3560	20240521	-51.94	1550	20241209	10.39	3560	-51.94	20240521	1550	10.39	20241209	3560	-51.94	20240521	1550	10.39	20241209	0.00	N	060480	500	55 억		36294	N	N	0	N	00	N
21	20241227	130614	57	100.00	KOSDAQ		금속	N	N	N	N		N	1711	0	3	0.00	16411544	9608	134.55	1711	1723	1700	2220	1198	1711	1708.11	0.33	0	-1330	1796	1753	1732	1689	1668	1743	1679	55	509	500	1190	1	1	11090000	190	-15.55	0.41	12	0.09	-110.00	4163.00	3560	20240521	-51.94	1550	20241209	10.39	3560	-51.94	20240521	1550	10.39	20241209	3560	-51.94	20240521	1550	10.39	20241209	0.00	N	060480	500	55 억		36294	N	N	0	N	00	N
22	20241227	120613	57	100.00	KOSDAQ		금속	N	N	N	N		N	1711	0	3	0.00	14434398	8452	118.36	1711	1723	1700	2220	1198	1711	1707.81	0.33	0	-1330	1796	1753	1732	1689	1668	1743	1679	55	509	500	1190	1	1	11090000	190	-15.55	0.41	12	0.08	-110.00	4163.00	3560	20240521	-51.94	1550	20241209	10.39	3560	-51.94	20240521	1550	10.39	20241209	3560	-51.94	20240521	1550	10.39	20241209	0.00	N	060480	500	55 억		36294	N	N	0	N	00	N
23	20241227	110612	57	100.00	KOSDAQ		금속	N	N	N	N		N	1705	-6	5	-0.35	11863105	6940	97.19	1711	1723	1705	2220	1198	1711	1709.38	0.33	0	-1272	1796	1753	1732	1689	1668	1743	1679	55	509	500	1190	1	1	11090000	189	-15.50	0.41	12	0.06	-110.00	4163.00	3560	20240521	-52.11	1550	20241209	10.00	3560	-52.11	20240521	1550	10.00	20241209	3560	-52.11	20240521	1550	10.00	20241209	0.00	N	060480	500	55 억		36294	N	N	0	N	00	N
24	20241227	100611	57	100.00	KOSDAQ		금속	N	N	N	N		N	1721	10	2	0.58	2529636	1479	20.71	1711	1723	1706	2220	1198	1711	1710.37	0.33	0	-44	1796	1753	1732	1689	1668	1743	1679	55	509	500	1190	1	1	11090000	191	-15.65	0.41	12	0.01	-110.00	4163.00	3560	20240521	-51.66	1550	20241209	11.03	3560	-51.66	20240521	1550	11.03	20241209	3560	-51.66	20240521	1550	11.03	20241209	0.00	N	060480	500	55 억		36294	N	N	0	N	00	N
25	20241227	090614	57	100.00	KOSDAQ		금속	N	N	N	N		N	1711	0	3	0.00	763115	446	6.25	1711	1720	1711	2220	1198	1711	1711.02	0.33	0	-33	1796	1753	1732	1689	1668	1743	1679	55	509	500	1190	1	1	11090000	190	-15.55	0.41	12	0.00	-110.00	4163.00	3560	20240521	-51.94	1550	20241209	10.39	3560	-51.94	20240521	1550	10.39	20241209	3560	-51.94	20240521	1550	10.39	20241209	0.00	N	060480	500	55 억		36294	N	N	0	N	00	N
26	20241226	160611	57	100.00	KOSDAQ		금속	N	N	N	N		N	1711	-37	5	-2.12	12349045	7131	135.60	1748	1775	1711	2270	1224	1748	1731.74	0.33	0	-115	1785	1766	1751	1732	1717	1776	1742	55	522	500	1220	1	1	11090000	190	-15.55	0.41	12	0.06	-110.00	4163.00	3560	20240521	-51.94	1550	20241209	10.39	3560	-51.94	20240521	1550	10.39	20241209	3560	-51.94	20240521	1550	10.39	20241209	0.00	N	060480	500	55 억		36409	N	N	0	N	00	N
27	20241226	150607	57	100.00	KOSDAQ		금속	N	N	N	N		N	1745	-3	5	-0.17	5785088	3313	63.00	1748	1775	1726	2270	1224	1748	1746.18	0.33	0	-113	1785	1766	1751	1732	1717	1776	1742	55	522	500	1220	1	1	11090000	194	-15.86	0.42	12	0.03	-110.00	4163.00	3560	20240521	-50.98	1550	20241209	12.58	3560	-50.98	20240521	1550	12.58	20241209	3560	-50.98	20240521	1550	12.58	20241209	0.00	N	060480	500	55 억		36409	N	N	0	N	00	N
28	20241226	140606	57	100.00	KOSDAQ		금속	N	N	N	N		N	1728	-20	5	-1.14	5781598	3311	62.96	1748	1775	1726	2270	1224	1748	1746.18	0.33	0	-113	1785	1766	1751	1732	1717	1776	1742	55	522	500	1220	1	1	11090000	192	-15.71	0.42	12	0.03	-110.00	4163.00	3560	20240521	-51.46	1550	20241209	11.48	3560	-51.46	20240521	1550	11.48	20241209	3560	-51.46	20240521	1550	11.48	20241209	0.00	N	060480	500	55 억		36409	N	N	0	N	00	N
29	20241226	130609	57	100.00	KOSDAQ		금속	N	N	N	N		N	1745	-3	5	-0.17	4334497	2475	47.06	1748	1775	1726	2270	1224	1748	1751.31	0.33	0	-62	1785	1766	1751	1732	1717	1776	1742	55	522	500	1220	1	1	11090000	194	-15.86	0.42	12	0.02	-110.00	4163.00	3560	20240521	-50.98	1550	20241209	12.58	3560	-50.98	20240521	1550	12.58	20241209	3560	-50.98	20240521	1550	12.58	20241209	0.00	N	060480	500	55 억		36409	N	N	0	N	00	N
30	20241226	120605	57	100.00	KOSDAQ		금속	N	N	N	N		N	1747	-1	5	-0.06	4331007	2473	47.02	1748	1775	1726	2270	1224	1748	1751.32	0.33	0	-62	1785	1766	1751	1732	1717	1776	1742	55	522	500	1220	1	1	11090000	194	-15.88	0.42	12	0.02	-110.00	4163.00	3560	20240521	-50.93	1550	20241209	12.71	3560	-50.93	20240521	1550	12.71	20241209	3560	-50.93	20240521	1550	12.71	20241209	0.00	N	060480	500	55 억		36409	N	N	0	N	00	N
31	20241226	110608	57	100.00	KOSDAQ		금속	N	N	N	N		N	1737	-11	5	-0.63	4324006	2469	46.95	1748	1775	1726	2270	1224	1748	1751.32	0.33	0	-62	1785	1766	1751	1732	1717	1776	1742	55	522	500	1220	1	1	11090000	193	-15.79	0.42	12	0.02	-110.00	4163.00	3560	20240521	-51.21	1550	20241209	12.06	3560	-51.21	20240521	1550	12.06	20241209	3560	-51.21	20240521	1550	12.06	20241209	0.00	N	060480	500	55 억		36409	N	N	0	N	00	N
32	20241226	100608	57	100.00	KOSDAQ		금속	N	N	N	N		N	1770	22	2	1.26	4108623	2345	44.59	1748	1775	1726	2270	1224	1748	1752.08	0.33	0	-56	1785	1766	1751	1732	1717	1776	1742	55	522	500	1220	1	1	11090000	196	-16.09	0.43	12	0.02	-110.00	4163.00	3560	20240521	-50.28	1550	20241209	14.19	3560	-50.28	20240521	1550	14.19	20241209	3560	-50.28	20240521	1550	14.19	20241209	0.00	N	060480	500	55 억		36409	N	N	0	N	00	N
33	20241226	090609	57	100.00	KOSDAQ		금속	N	N	N	N		N	1729	-19	5	-1.09	484551	278	5.29	1748	1748	1729	2270	1224	1748	1742.99	0.33	0	-25	1785	1766	1751	1732	1717	1776	1742	55	522	500	1220	1	1	11090000	192	-15.72	0.42	12	0.00	-110.00	4163.00	3560	20240521	-51.43	1550	20241209	11.55	3560	-51.43	20240521	1550	11.55	20241209	3560	-51.43	20240521	1550	11.55	20241209	0.00	N	060480	500	55 억		36409	N	N	0	N	00	N
34	20241224	160608	57	100.00	KOSDAQ		금속	N	N	N	N		N	1748	12	2	0.69	9187677	5259	56.48	1736	1770	1736	2255	1216	1736	1747.03	0.33	0	-483	1792	1764	1745	1717	1698	1778	1731	55	519	500	1210	1	1	11090000	194	-15.89	0.42	12	0.05	-110.00	4163.00	3560	20240521	-50.90	1550	20241209	12.77	3560	-50.90	20240521	1550	12.77	20241209	3560	-50.90	20240521	1550	12.77	20241209	0.00	N	060480	500	55 억		36892	N	N	0	N	00	N
35	20241224	150608	57	100.00	KOSDAQ		금속	N	N	N	N		N	1740	4	2	0.23	8516690	4873	52.34	1736	1770	1736	2255	1216	1736	1747.73	0.33	0	-483	1792	1764	1745	1717	1698	1778	1731	55	519	500	1210	1	1	11090000	193	-15.82	0.42	12	0.04	-110.00	4163.00	3560	20240521	-51.12	1550	20241209	12.26	3560	-51.12	20240521	1550	12.26	20241209	3560	-51.12	20240521	1550	12.26	20241209	0.00	N	060480	500	55 억		36892	N	N	0	N	00	N
36	20241224	140605	57	100.00	KOSDAQ		금속	N	N	N	N		N	1759	23	2	1.32	6220553	3558	38.21	1736	1770	1736	2255	1216	1736	1748.33	0.33	0	-477	1792	1764	1745	1717	1698	1778	1731	55	519	500	1210	1	1	11090000	195	-15.99	0.42	12	0.03	-110.00	4163.00	3560	20240521	-50.59	1550	20241209	13.48	3560	-50.59	20240521	1550	13.48	20241209	3560	-50.59	20240521	1550	13.48	20241209	0.00	N	060480	500	55 억		36892	N	N	0	N	00	N
37	20241224	130607	57	100.00	KOSDAQ		금속	N	N	N	N		N	1741	5	2	0.29	5503045	3146	33.79	1736	1770	1736	2255	1216	1736	1749.22	0.33	0	-478	1792	1764	1745	1717	1698	1778	1731	55	519	500	1210	1	1	11090000	193	-15.83	0.42	12	0.03	-110.00	4163.00	3560	20240521	-51.10	1550	20241209	12.32	3560	-51.10	20240521	1550	12.32	20241209	3560	-51.10	20240521	1550	12.32	20241209	0.00	N	060480	500	55 억		36892	N	N	0	N	00	N
38	20241224	120606	57	100.00	KOSDAQ		금속	N	N	N	N		N	1761	25	2	1.44	4620250	2639	28.34	1736	1770	1736	2255	1216	1736	1750.76	0.33	0	-481	1792	1764	1745	1717	1698	1778	1731	55	519	500	1210	1	1	11090000	195	-16.01	0.42	12	0.02	-110.00	4163.00	3560	20240521	-50.53	1550	20241209	13.61	3560	-50.53	20240521	1550	13.61	20241209	3560	-50.53	20240521	1550	13.61	20241209	0.00	N	060480	500	55 억		36892	N	N	0	N	00	N
39	20241224	110607	57	100.00	KOSDAQ		금속	N	N	N	N		N	1762	26	2	1.50	3722649	2129	22.87	1736	1770	1736	2255	1216	1736	1748.54	0.33	0	-202	1792	1764	1745	1717	1698	1778	1731	55	519	500	1210	1	1	11090000	195	-16.02	0.42	12	0.02	-110.00	4163.00	3560	20240521	-50.51	1550	20241209	13.68	3560	-50.51	20240521	1550	13.68	20241209	3560	-50.51	20240521	1550	13.68	20241209	0.00	N	060480	500	55 억		36892	N	N	0	N	00	N
40	20241224	100607	57	100.00	KOSDAQ		금속	N	N	N	N		N	1766	30	2	1.73	2456405	1406	15.10	1736	1770	1736	2255	1216	1736	1747.09	0.33	0	-128	1792	1764	1745	1717	1698	1778	1731	55	519	500	1210	1	1	11090000	196	-16.05	0.42	12	0.01	-110.00	4163.00	3560	20240521	-50.39	1550	20241209	13.94	3560	-50.39	20240521	1550	13.94	20241209	3560	-50.39	20240521	1550	13.94	20241209	0.00	N	060480	500	55 억		36892	N	N	0	N	00	N
41	20241224	090610	57	100.00	KOSDAQ		금속	N	N	N	N		N	1770	34	2	1.96	1634814	941	10.11	1736	1770	1736	2255	1216	1736	1737.32	0.33	0	-128	1792	1764	1745	1717	1698	1778	1731	55	519	500	1210	1	1	11090000	196	-16.09	0.43	12	0.01	-110.00	4163.00	3560	20240521	-50.28	1550	20241209	14.19	3560	-50.28	20240521	1550	14.19	20241209	3560	-50.28	20240521	1550	14.19	20241209	0.00	N	060480	500	55 억		36892	N	N	0	N	00	N
42	20241223	160602	57	100.00	KOSDAQ		금속	N	N	N	N		N	1736	10	2	0.58	16185882	9311	109.75	1727	1773	1726	2240	1209	1726	1738.36	0.34	0	-440	1795	1760	1735	1700	1675	1748	1688	55	514	500	1200	1	1	11090000	193	-15.78	0.42	12	0.08	-110.00	4163.00	3560	20240521	-51.24	1550	20241209	12.00	3560	-51.24	20240521	1550	12.00	20241209	3560	-51.24	20240521	1550	12.00	20241209	0.00	N	060480	500	55 억		37737	N	N	0	N	00	N
43	20241223	150605	57	100.00	KOSDAQ		금속	N	N	N	N		N	1746	20	2	1.16	15276252	8786	103.56	1727	1773	1726	2240	1209	1726	1738.70	0.34	0	-190	1795	1760	1735	1700	1675	1748	1688	55	514	500	1200	1	1	11090000	194	-15.87	0.42	12	0.08	-110.00	4163.00	3560	20240521	-50.96	1550	20241209	12.65	3560	-50.96	20240521	1550	12.65	20241209	3560	-50.96	20240521	1550	12.65	20241209	0.00	N	060480	500	55 억		37737	N	N	0	N	00	N
44	20241223	140601	57	100.00	KOSDAQ		금속	N	N	N	N		N	1750	24	2	1.39	13070246	7518	88.61	1727	1773	1726	2240	1209	1726	1738.53	0.34	0	-190	1795	1760	1735	1700	1675	1748	1688	55	514	500	1200	1	1	11090000	194	-15.91	0.42	12	0.07	-110.00	4163.00	3560	20240521	-50.84	1550	20241209	12.90	3560	-50.84	20240521	1550	12.90	20241209	3560	-50.84	20240521	1550	12.90	20241209	0.00	N	060480	500	55 억		37737	N	N	0	N	00	N
45	20241223	130602	57	100.00	KOSDAQ		금속	N	N	N	N		N	1750	24	2	1.39	11846726	6819	80.37	1727	1773	1726	2240	1209	1726	1737.31	0.34	0	-628	1795	1760	1735	1700	1675	1748	1688	55	514	500	1200	1	1	11090000	194	-15.91	0.42	12	0.06	-110.00	4163.00	3560	20240521	-50.84	1550	20241209	12.90	3560	-50.84	20240521	1550	12.90	20241209	3560	-50.84	20240521	1550	12.90	20241209	0.00	N	060480	500	55 억		37737	N	N	0	N	00	N
46	20241223	120603	57	100.00	KOSDAQ		금속	N	N	N	N		N	1734	8	2	0.46	11151517	6422	75.70	1727	1773	1726	2240	1209	1726	1736.46	0.34	0	-328	1795	1760	1735	1700	1675	1748	1688	55	514	500	1200	1	1	11090000	192	-15.76	0.42	12	0.06	-110.00	4163.00	3560	20240521	-51.29	1550	20241209	11.87	3560	-51.29	20240521	1550	11.87	20241209	3560	-51.29	20240521	1550	11.87	20241209	0.00	N	060480	500	55 억		37737	N	N	0	N	00	N
47	20241223	110602	57	100.00	KOSDAQ		금속	N	N	N	N		N	1758	32	2	1.85	7607310	4387	51.71	1727	1773	1726	2240	1209	1726	1734.06	0.34	0	-289	1795	1760	1735	1700	1675	1748	1688	55	514	500	1200	1	1	11090000	195	-15.98	0.42	12	0.04	-110.00	4163.00	3560	20240521	-50.62	1550	20241209	13.42	3560	-50.62	20240521	1550	13.42	20241209	3560	-50.62	20240521	1550	13.42	20241209	0.00	N	060480	500	55 억		37737	N	N	0	N	00	N
48	20241223	100559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1760	34	2	1.97	4440297	2567	30.26	1727	1773	1726	2240	1209	1726	1729.76	0.34	0	-41	1795	1760	1735	1700	1675	1748	1688	55	514	500	1200	1	1	11090000	195	-16.00	0.42	12	0.02	-110.00	4163.00	3560	20240521	-50.56	1550	20241209	13.55	3560	-50.56	20240521	1550	13.55	20241209	3560	-50.56	20240521	1550	13.55	20241209	0.00	N	060480	500	55 억		37737	N	N	0	N	00	N
49	20241223	090601	57	100.00	KOSDAQ		금속	N	N	N	N		N	1730	4	2	0.23	2941733	1704	20.08	1727	1730	1726	2240	1209	1726	1726.37	0.34	0	-40	1795	1760	1735	1700	1675	1748	1688	55	514	500	1200	1	1	11090000	192	-15.73	0.42	12	0.02	-110.00	4163.00	3560	20240521	-51.40	1550	20241209	11.61	3560	-51.40	20240521	1550	11.61	20241209	3560	-51.40	20240521	1550	11.61	20241209	0.00	N	060480	500	55 억		37737	N	N	0	N	00	N
50	20241220	160559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1726	-24	5	-1.37	14812331	8477	82.41	1750	1770	1710	2275	1225	1750	1747.36	0.35	0	-957	1777	1763	1755	1741	1733	1759	1737	55	525	500	1220	1	1	11090000	191	-15.69	0.41	12	0.08	-110.00	4163.00	3560	20240521	-51.52	1550	20241209	11.35	3560	-51.52	20240521	1550	11.35	20241209	3560	-51.52	20240521	1550	11.35	20241209	0.00	N	060480	500	55 억		38694	N	N	0	N	00	N
51	20241220	150601	57	100.00	KOSDAQ		금속	N	N	N	N		N	1763	13	2	0.74	12743109	7280	70.78	1750	1770	1710	2275	1225	1750	1750.43	0.35	0	-957	1777	1763	1755	1741	1733	1759	1737	55	525	500	1220	1	1	11090000	196	-16.03	0.42	12	0.07	-110.00	4163.00	3560	20240521	-50.48	1550	20241209	13.74	3560	-50.48	20240521	1550	13.74	20241209	3560	-50.48	20240521	1550	13.74	20241209	0.00	N	060480	500	55 억		38694	N	N	0	N	00	N
52	20241220	140600	57	100.00	KOSDAQ		금속	N	N	N	N		N	1735	-15	5	-0.86	3321791	1920	18.67	1750	1750	1710	2275	1225	1750	1730.10	0.35	0	-15	1777	1763	1755	1741	1733	1759	1737	55	525	500	1220	1	1	11090000	192	-15.77	0.42	12	0.02	-110.00	4163.00	3560	20240521	-51.26	1550	20241209	11.94	3560	-51.26	20240521	1550	11.94	20241209	3560	-51.26	20240521	1550	11.94	20241209	0.00	N	060480	500	55 억		38694	N	N	0	N	00	N
53	20241220	130559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1735	-15	5	-0.86	3320056	1919	18.66	1750	1750	1710	2275	1225	1750	1730.10	0.35	0	-15	1777	1763	1755	1741	1733	1759	1737	55	525	500	1220	1	1	11090000	192	-15.77	0.42	12	0.02	-110.00	4163.00	3560	20240521	-51.26	1550	20241209	11.94	3560	-51.26	20240521	1550	11.94	20241209	3560	-51.26	20240521	1550	11.94	20241209	0.00	N	060480	500	55 억		38694	N	N	0	N	00	N
54	20241220	120558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1736	-14	5	-0.80	1631768	937	9.11	1750	1750	1730	2275	1225	1750	1741.48	0.35	0	-101	1777	1763	1755	1741	1733	1759	1737	55	525	500	1220	1	1	11090000	193	-15.78	0.42	12	0.01	-110.00	4163.00	3560	20240521	-51.24	1550	20241209	12.00	3560	-51.24	20240521	1550	12.00	20241209	3560	-51.24	20240521	1550	12.00	20241209	0.00	N	060480	500	55 억		38694	N	N	0	N	00	N
55	20241220	110559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1743	-7	5	-0.40	1319978	757	7.36	1750	1750	1730	2275	1225	1750	1743.70	0.35	0	-94	1777	1763	1755	1741	1733	1759	1737	55	525	500	1220	1	1	11090000	193	-15.85	0.42	12	0.01	-110.00	4163.00	3560	20240521	-51.04	1550	20241209	12.45	3560	-51.04	20240521	1550	12.45	20241209	3560	-51.04	20240521	1550	12.45	20241209	0.00	N	060480	500	55 억		38694	N	N	0	N	00	N
56	20241220	100559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1743	-7	5	-0.40	1032994	592	5.76	1750	1750	1740	2275	1225	1750	1744.92	0.35	0	-70	1777	1763	1755	1741	1733	1759	1737	55	525	500	1220	1	1	11090000	193	-15.85	0.42	12	0.01	-110.00	4163.00	3560	20240521	-51.04	1550	20241209	12.45	3560	-51.04	20240521	1550	12.45	20241209	3560	-51.04	20240521	1550	12.45	20241209	0.00	N	060480	500	55 억		38694	N	N	0	N	00	N
57	20241220	090601	57	100.00	KOSDAQ		금속	N	N	N	N		N	1750	0	3	0.00	308000	176	1.71	1750	1750	1750	2275	1225	1750	1750.00	0.35	0	-26	1777	1763	1755	1741	1733	1759	1737	55	525	500	1220	1	1	11090000	194	-15.91	0.42	12	0.00	-110.00	4163.00	3560	20240521	-50.84	1550	20241209	12.90	3560	-50.84	20240521	1550	12.90	20241209	3560	-50.84	20240521	1550	12.90	20241209	0.00	N	060480	500	55 억		38694	N	N	0	N	00	N
58	20241219	160559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1750	-19	5	-1.07	17809565	10142	74.56	1769	1769	1747	2295	1239	1769	1756.02	0.35	0	222	1780	1774	1763	1757	1746	1777	1760	55	526	500	1230	1	1	11090000	194	-15.91	0.42	12	0.09	-110.00	4163.00	3560	20240521	-50.84	1550	20241209	12.90	3560	-50.84	20240521	1550	12.90	20241209	3560	-50.84	20240521	1550	12.90	20241209	0.00	N	060480	500	55 억		38472	N	N	0	N	00	N
59	20241219	150557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1749	-20	5	-1.13	14082592	8012	58.90	1769	1769	1748	2295	1239	1769	1757.69	0.35	0	222	1780	1774	1763	1757	1746	1777	1760	55	526	500	1230	1	1	11090000	194	-15.90	0.42	12	0.07	-110.00	4163.00	3560	20240521	-50.87	1550	20241209	12.84	3560	-50.87	20240521	1550	12.84	20241209	3560	-50.87	20240521	1550	12.84	20241209	0.00	N	060480	500	55 억		38472	N	N	0	N	00	N
60	20241219	140558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1750	-19	5	-1.07	11472045	6520	47.93	1769	1769	1750	2295	1239	1769	1759.52	0.35	0	233	1780	1774	1763	1757	1746	1777	1760	55	526	500	1230	1	1	11090000	194	-15.91	0.42	12	0.06	-110.00	4163.00	3560	20240521	-50.84	1550	20241209	12.90	3560	-50.84	20240521	1550	12.90	20241209	3560	-50.84	20240521	1550	12.90	20241209	0.00	N	060480	500	55 억		38472	N	N	0	N	00	N
61	20241219	130557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1758	-11	5	-0.62	7108563	4030	29.63	1769	1769	1758	2295	1239	1769	1763.91	0.35	0	58	1780	1774	1763	1757	1746	1777	1760	55	526	500	1230	1	1	11090000	195	-15.98	0.42	12	0.04	-110.00	4163.00	3560	20240521	-50.62	1550	20241209	13.42	3560	-50.62	20240521	1550	13.42	20241209	3560	-50.62	20240521	1550	13.42	20241209	0.00	N	060480	500	55 억		38472	N	N	0	N	00	N
62	20241219	120559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1768	-1	5	-0.06	4907935	2781	20.44	1769	1769	1759	2295	1239	1769	1764.81	0.35	0	58	1780	1774	1763	1757	1746	1777	1760	55	526	500	1230	1	1	11090000	196	-16.07	0.42	12	0.03	-110.00	4163.00	3560	20240521	-50.34	1550	20241209	14.06	3560	-50.34	20240521	1550	14.06	20241209	3560	-50.34	20240521	1550	14.06	20241209	0.00	N	060480	500	55 억		38472	N	N	0	N	00	N
63	20241219	110556	57	100.00	KOSDAQ		금속	N	N	N	N		N	1769	0	3	0.00	3940366	2233	16.42	1769	1769	1759	2295	1239	1769	1764.61	0.35	0	58	1780	1774	1763	1757	1746	1777	1760	55	526	500	1230	1	1	11090000	196	-16.08	0.42	12	0.02	-110.00	4163.00	3560	20240521	-50.31	1550	20241209	14.13	3560	-50.31	20240521	1550	14.13	20241209	3560	-50.31	20240521	1550	14.13	20241209	0.00	N	060480	500	55 억		38472	N	N	0	N	00	N
64	20241219	100549	57	100.00	KOSDAQ		금속	N	N	N	N		N	1761	-8	5	-0.45	2335891	1326	9.75	1769	1769	1759	2295	1239	1769	1761.61	0.35	0	3	1780	1774	1763	1757	1746	1777	1760	55	526	500	1230	1	1	11090000	195	-16.01	0.42	12	0.01	-110.00	4163.00	3560	20240521	-50.53	1550	20241209	13.61	3560	-50.53	20240521	1550	13.61	20241209	3560	-50.53	20240521	1550	13.61	20241209	0.00	N	060480	500	55 억		38472	N	N	0	N	00	N
65	20241219	090558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1769	0	3	0.00	390949	221	1.62	1769	1769	1769	2295	1239	1769	1769.00	0.35	0	-7	1780	1774	1763	1757	1746	1777	1760	55	526	500	1230	1	1	11090000	196	-16.08	0.42	12	0.00	-110.00	4163.00	3560	20240521	-50.31	1550	20241209	14.13	3560	-50.31	20240521	1550	14.13	20241209	3560	-50.31	20240521	1550	14.13	20241209	0.00	N	060480	500	55 억		38472	N	N	0	N	00	N
66	20241218	160554	57	100.00	KOSDAQ		금속	N	N	N	N		N	1769	4	2	0.23	23926137	13599	60.38	1764	1769	1752	2290	1236	1765	1759.40	0.35	0	-21	1785	1774	1759	1748	1733	1780	1754	55	525	500	1230	1	1	11090000	196	-16.08	0.42	12	0.12	-110.00	4163.00	3560	20240521	-50.31	1550	20241209	14.13	3560	-50.31	20240521	1550	14.13	20241209	3560	-50.31	20240521	1550	14.13	20241209	0.00	N	060480	500	55 억		38493	N	N	0	N	00	N
67	20241218	150558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1769	4	2	0.23	21959953	12483	55.42	1764	1769	1752	2290	1236	1765	1759.19	0.35	0	-69	1785	1774	1759	1748	1733	1780	1754	55	525	500	1230	1	1	11090000	196	-16.08	0.42	12	0.11	-110.00	4163.00	3560	20240521	-50.31	1550	20241209	14.13	3560	-50.31	20240521	1550	14.13	20241209	3560	-50.31	20240521	1550	14.13	20241209	0.00	N	060480	500	55 억		38493	N	N	0	N	00	N
68	20241218	140556	57	100.00	KOSDAQ		금속	N	N	N	N		N	1769	4	2	0.23	21120606	12008	53.31	1764	1769	1752	2290	1236	1765	1758.88	0.35	0	-69	1785	1774	1759	1748	1733	1780	1754	55	525	500	1230	1	1	11090000	196	-16.08	0.42	12	0.11	-110.00	4163.00	3560	20240521	-50.31	1550	20241209	14.13	3560	-50.31	20240521	1550	14.13	20241209	3560	-50.31	20240521	1550	14.13	20241209	0.00	N	060480	500	55 억		38493	N	N	0	N	00	N
69	20241218	130558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1766	1	2	0.06	16757594	9540	42.36	1764	1767	1752	2290	1236	1765	1756.56	0.35	0	-69	1785	1774	1759	1748	1733	1780	1754	55	525	500	1230	1	1	11090000	196	-16.05	0.42	12	0.09	-110.00	4163.00	3560	20240521	-50.39	1550	20241209	13.94	3560	-50.39	20240521	1550	13.94	20241209	3560	-50.39	20240521	1550	13.94	20241209	0.00	N	060480	500	55 억		38493	N	N	0	N	00	N
70	20241218	120553	57	100.00	KOSDAQ		금속	N	N	N	N		N	1766	1	2	0.06	16402796	9339	41.46	1764	1767	1752	2290	1236	1765	1756.38	0.35	0	-69	1785	1774	1759	1748	1733	1780	1754	55	525	500	1230	1	1	11090000	196	-16.05	0.42	12	0.08	-110.00	4163.00	3560	20240521	-50.39	1550	20241209	13.94	3560	-50.39	20240521	1550	13.94	20241209	3560	-50.39	20240521	1550	13.94	20241209	0.00	N	060480	500	55 억		38493	N	N	0	N	00	N
71	20241218	110557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1767	2	2	0.11	14647975	8338	37.02	1764	1767	1752	2290	1236	1765	1756.77	0.35	0	-69	1785	1774	1759	1748	1733	1780	1754	55	525	500	1230	1	1	11090000	196	-16.06	0.42	12	0.08	-110.00	4163.00	3560	20240521	-50.37	1550	20241209	14.00	3560	-50.37	20240521	1550	14.00	20241209	3560	-50.37	20240521	1550	14.00	20241209	0.00	N	060480	500	55 억		38493	N	N	0	N	00	N
72	20241218	100557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1762	-3	5	-0.17	10768226	6134	27.23	1764	1764	1752	2290	1236	1765	1755.50	0.35	0	196	1785	1774	1759	1748	1733	1780	1754	55	525	500	1230	1	1	11090000	195	-16.02	0.42	12	0.06	-110.00	4163.00	3560	20240521	-50.51	1550	20241209	13.68	3560	-50.51	20240521	1550	13.68	20241209	3560	-50.51	20240521	1550	13.68	20241209	0.00	N	060480	500	55 억		38493	N	N	0	N	00	N
73	20241218	090558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1763	-2	5	-0.11	2540789	1441	6.40	1764	1764	1763	2290	1236	1765	1763.21	0.35	0	0	1785	1774	1759	1748	1733	1780	1754	55	525	500	1230	1	1	11090000	196	-16.03	0.42	12	0.01	-110.00	4163.00	3560	20240521	-50.48	1550	20241209	13.74	3560	-50.48	20240521	1550	13.74	20241209	3560	-50.48	20240521	1550	13.74	20241209	0.00	N	060480	500	55 억		38493	N	N	0	N	00	N
74	20241217	160553	57	100.00	KOSDAQ		금속	N	N	N	N		N	1765	5	2	0.28	39375988	22460	126.21	1760	1770	1744	2285	1232	1760	1753.05	0.36	0	-1221	1822	1790	1768	1736	1714	1780	1726	55	525	500	1230	1	1	11090000	196	-16.05	0.42	12	0.20	-110.00	4163.00	3560	20240521	-50.42	1550	20241209	13.87	3560	-50.42	20240521	1550	13.87	20241209	3560	-50.42	20240521	1550	13.87	20241209	0.00	N	060480	500	55 억		39714	N	N	0	N	00	N
75	20241217	150555	57	100.00	KOSDAQ		금속	N	N	N	N		N	1748	-12	5	-0.68	36424936	20785	116.80	1760	1770	1744	2285	1232	1760	1752.46	0.36	0	-1126	1822	1790	1768	1736	1714	1780	1726	55	525	500	1230	1	1	11090000	194	-15.89	0.42	12	0.19	-110.00	4163.00	3560	20240521	-50.90	1550	20241209	12.77	3560	-50.90	20240521	1550	12.77	20241209	3560	-50.90	20240521	1550	12.77	20241209	0.00	N	060480	500	55 억		39714	N	N	0	N	00	N
76	20241217	140557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1747	-13	5	-0.74	36115549	20608	115.80	1760	1770	1744	2285	1232	1760	1752.50	0.36	0	-1293	1822	1790	1768	1736	1714	1780	1726	55	525	500	1230	1	1	11090000	194	-15.88	0.42	12	0.19	-110.00	4163.00	3560	20240521	-50.93	1550	20241209	12.71	3560	-50.93	20240521	1550	12.71	20241209	3560	-50.93	20240521	1550	12.71	20241209	0.00	N	060480	500	55 억		39714	N	N	0	N	00	N
77	20241217	130544	57	100.00	KOSDAQ		금속	N	N	N	N		N	1748	-12	5	-0.68	35792662	20423	114.76	1760	1770	1744	2285	1232	1760	1752.57	0.36	0	-1293	1822	1790	1768	1736	1714	1780	1726	55	525	500	1230	1	1	11090000	194	-15.89	0.42	12	0.18	-110.00	4163.00	3560	20240521	-50.90	1550	20241209	12.77	3560	-50.90	20240521	1550	12.77	20241209	3560	-50.90	20240521	1550	12.77	20241209	0.00	N	060480	500	55 억		39714	N	N	0	N	00	N
78	20241217	120546	57	100.00	KOSDAQ		금속	N	N	N	N		N	1744	-16	5	-0.91	32941218	18788	105.57	1760	1770	1744	2285	1232	1760	1753.31	0.36	0	-1327	1822	1790	1768	1736	1714	1780	1726	55	525	500	1230	1	1	11090000	193	-15.85	0.42	12	0.17	-110.00	4163.00	3560	20240521	-51.01	1550	20241209	12.52	3560	-51.01	20240521	1550	12.52	20241209	3560	-51.01	20240521	1550	12.52	20241209	0.00	N	060480	500	55 억		39714	N	N	0	N	00	N
79	20241217	110549	57	100.00	KOSDAQ		금속	N	N	N	N		N	1750	-10	5	-0.57	25667595	14631	82.22	1760	1770	1750	2285	1232	1760	1754.33	0.36	0	-1155	1822	1790	1768	1736	1714	1780	1726	55	525	500	1230	1	1	11090000	194	-15.91	0.42	12	0.13	-110.00	4163.00	3560	20240521	-50.84	1550	20241209	12.90	3560	-50.84	20240521	1550	12.90	20241209	3560	-50.84	20240521	1550	12.90	20241209	0.00	N	060480	500	55 억		39714	N	N	0	N	00	N
80	20241217	100547	57	100.00	KOSDAQ		금속	N	N	N	N		N	1750	-10	5	-0.57	14045725	7990	44.90	1760	1770	1750	2285	1232	1760	1757.91	0.36	0	-94	1822	1790	1768	1736	1714	1780	1726	55	525	500	1230	1	1	11090000	194	-15.91	0.42	12	0.07	-110.00	4163.00	3560	20240521	-50.84	1550	20241209	12.90	3560	-50.84	20240521	1550	12.90	20241209	3560	-50.84	20240521	1550	12.90	20241209	0.00	N	060480	500	55 억		39714	N	N	0	N	00	N
81	20241217	090555	57	100.00	KOSDAQ		금속	N	N	N	N		N	1770	10	2	0.57	11760968	6686	37.57	1760	1770	1752	2285	1232	1760	1759.04	0.36	0	-34	1822	1790	1768	1736	1714	1780	1726	55	525	500	1230	1	1	11090000	196	-16.09	0.43	12	0.06	-110.00	4163.00	3560	20240521	-50.28	1550	20241209	14.19	3560	-50.28	20240521	1550	14.19	20241209	3560	-50.28	20240521	1550	14.19	20241209	0.00	N	060480	500	55 억		39714	N	N	0	N	00	N
82	20241216	160546	57	100.00	KOSDAQ		금속	N	N	N	N		N	1760	8	2	0.46	31264669	17793	68.41	1800	1800	1746	2275	1227	1752	1757.13	0.37	0	-770	1785	1768	1744	1727	1703	1777	1736	55	523	500	1220	1	1	11090000	195	-16.00	0.42	12	0.16	-110.00	4163.00	3560	20240521	-50.56	1550	20241209	13.55	3560	-50.56	20240521	1550	13.55	20241209	3560	-50.56	20240521	1550	13.55	20241209	0.00	N	060480	500	55 억		40498	N	N	0	N	00	N
83	20241216	150555	57	100.00	KOSDAQ		금속	N	N	N	N		N	1760	8	2	0.46	29897149	17016	65.42	1800	1800	1746	2275	1227	1752	1757.00	0.37	0	-582	1785	1768	1744	1727	1703	1777	1736	55	523	500	1220	1	1	11090000	195	-16.00	0.42	12	0.15	-110.00	4163.00	3560	20240521	-50.56	1550	20241209	13.55	3560	-50.56	20240521	1550	13.55	20241209	3560	-50.56	20240521	1550	13.55	20241209	0.00	N	060480	500	55 억		40498	N	N	0	N	00	N
84	20241216	140554	57	100.00	KOSDAQ		금속	N	N	N	N		N	1760	8	2	0.46	29897149	17016	65.42	1800	1800	1746	2275	1227	1752	1757.00	0.37	0	-582	1785	1768	1744	1727	1703	1777	1736	55	523	500	1220	1	1	11090000	195	-16.00	0.42	12	0.15	-110.00	4163.00	3560	20240521	-50.56	1550	20241209	13.55	3560	-50.56	20240521	1550	13.55	20241209	3560	-50.56	20240521	1550	13.55	20241209	0.00	N	060480	500	55 억		40498	N	N	0	N	00	N
85	20241216	130555	57	100.00	KOSDAQ		금속	N	N	N	N		N	1750	-2	5	-0.11	27772306	15802	60.75	1800	1800	1746	2275	1227	1752	1757.52	0.37	0	91	1785	1768	1744	1727	1703	1777	1736	55	523	500	1220	1	1	11090000	194	-15.91	0.42	12	0.14	-110.00	4163.00	3560	20240521	-50.84	1550	20241209	12.90	3560	-50.84	20240521	1550	12.90	20241209	3560	-50.84	20240521	1550	12.90	20241209	0.00	N	060480	500	55 억		40498	N	N	0	N	00	N
86	20241216	120555	57	100.00	KOSDAQ		금속	N	N	N	N		N	1770	18	2	1.03	26142358	14877	57.20	1800	1800	1746	2275	1227	1752	1757.23	0.37	0	-90	1785	1768	1744	1727	1703	1777	1736	55	523	500	1220	1	1	11090000	196	-16.09	0.43	12	0.13	-110.00	4163.00	3560	20240521	-50.28	1550	20241209	14.19	3560	-50.28	20240521	1550	14.19	20241209	3560	-50.28	20240521	1550	14.19	20241209	0.00	N	060480	500	55 억		40498	N	N	0	N	00	N
87	20241216	110553	57	100.00	KOSDAQ		금속	N	N	N	N		N	1752	0	3	0.00	18431448	10488	40.32	1800	1800	1746	2275	1227	1752	1757.38	0.37	0	-32	1785	1768	1744	1727	1703	1777	1736	55	523	500	1220	1	1	11090000	194	-15.93	0.42	12	0.09	-110.00	4163.00	3560	20240521	-50.79	1550	20241209	13.03	3560	-50.79	20240521	1550	13.03	20241209	3560	-50.79	20240521	1550	13.03	20241209	0.00	N	060480	500	55 억		40498	N	N	0	N	00	N
88	20241216	100555	57	100.00	KOSDAQ		금속	N	N	N	N		N	1758	6	2	0.34	16766430	9537	36.67	1800	1800	1750	2275	1227	1752	1758.04	0.37	0	536	1785	1768	1744	1727	1703	1777	1736	55	523	500	1220	1	1	11090000	195	-15.98	0.42	12	0.09	-110.00	4163.00	3560	20240521	-50.62	1550	20241209	13.42	3560	-50.62	20240521	1550	13.42	20241209	3560	-50.62	20240521	1550	13.42	20241209	0.00	N	060480	500	55 억		40498	N	N	0	N	00	N
89	20241216	090555	57	100.00	KOSDAQ		금속	N	N	N	N		N	1755	3	2	0.17	1762351	982	3.78	1800	1800	1755	2275	1227	1752	1794.65	0.37	0	64	1785	1768	1744	1727	1703	1777	1736	55	523	500	1220	1	1	11090000	195	-15.95	0.42	12	0.01	-110.00	4163.00	3560	20240521	-50.70	1550	20241209	13.23	3560	-50.70	20240521	1550	13.23	20241209	3560	-50.70	20240521	1550	13.23	20241209	0.00	N	060480	500	55 억		40498	N	N	0	N	00	N
90	20241213	160548	57	100.00	KOSDAQ		금속	N	N	N	N		N	1752	20	2	1.15	45084889	26010	112.87	1720	1761	1720	2250	1213	1732	1733.37	0.36	0	435	1857	1794	1737	1674	1617	1826	1706	55	518	500	1210	1	1	11090000	194	-15.93	0.42	12	0.23	-110.00	4163.00	3560	20240521	-50.79	1550	20241209	13.03	3560	-50.79	20240521	1550	13.03	20241209	3560	-50.79	20240521	1550	13.03	20241209	0.00	N	060480	500	55 억		40063	N	N	0	N	00	N
91	20241213	150552	57	100.00	KOSDAQ		금속	N	N	N	N		N	1751	19	2	1.10	44370876	25602	111.10	1720	1761	1720	2250	1213	1732	1733.10	0.36	0	474	1857	1794	1737	1674	1617	1826	1706	55	518	500	1210	1	1	11090000	194	-15.92	0.42	12	0.23	-110.00	4163.00	3560	20240521	-50.81	1550	20241209	12.97	3560	-50.81	20240521	1550	12.97	20241209	3560	-50.81	20240521	1550	12.97	20241209	0.00	N	060480	500	55 억		40063	N	N	0	N	00	N
92	20241213	140553	57	100.00	KOSDAQ		금속	N	N	N	N		N	1749	17	2	0.98	42443313	24493	106.29	1720	1761	1720	2250	1213	1732	1732.88	0.36	0	573	1857	1794	1737	1674	1617	1826	1706	55	518	500	1210	1	1	11090000	194	-15.90	0.42	12	0.22	-110.00	4163.00	3560	20240521	-50.87	1550	20241209	12.84	3560	-50.87	20240521	1550	12.84	20241209	3560	-50.87	20240521	1550	12.84	20241209	0.00	N	060480	500	55 억		40063	N	N	0	N	00	N
93	20241213	130554	57	100.00	KOSDAQ		금속	N	N	N	N		N	1740	8	2	0.46	32734728	18893	81.99	1720	1761	1720	2250	1213	1732	1732.64	0.36	0	3543	1857	1794	1737	1674	1617	1826	1706	55	518	500	1210	1	1	11090000	193	-15.82	0.42	12	0.17	-110.00	4163.00	3560	20240521	-51.12	1550	20241209	12.26	3560	-51.12	20240521	1550	12.26	20241209	3560	-51.12	20240521	1550	12.26	20241209	0.00	N	060480	500	55 억		40063	N	N	0	N	00	N
94	20241213	120554	57	100.00	KOSDAQ		금속	N	N	N	N		N	1741	9	2	0.52	31413812	18126	78.66	1720	1761	1720	2250	1213	1732	1733.08	0.36	0	3545	1857	1794	1737	1674	1617	1826	1706	55	518	500	1210	1	1	11090000	193	-15.83	0.42	12	0.16	-110.00	4163.00	3560	20240521	-51.10	1550	20241209	12.32	3560	-51.10	20240521	1550	12.32	20241209	3560	-51.10	20240521	1550	12.32	20241209	0.00	N	060480	500	55 억		40063	N	N	0	N	00	N
95	20241213	110552	57	100.00	KOSDAQ		금속	N	N	N	N		N	1750	18	2	1.04	12069724	6907	29.97	1720	1761	1720	2250	1213	1732	1747.46	0.36	0	-1235	1857	1794	1737	1674	1617	1826	1706	55	518	500	1210	1	1	11090000	194	-15.91	0.42	12	0.06	-110.00	4163.00	3560	20240521	-50.84	1550	20241209	12.90	3560	-50.84	20240521	1550	12.90	20241209	3560	-50.84	20240521	1550	12.90	20241209	0.00	N	060480	500	55 억		40063	N	N	0	N	00	N
96	20241213	100551	57	100.00	KOSDAQ		금속	N	N	N	N		N	1755	23	2	1.33	8190893	4695	20.37	1720	1761	1720	2250	1213	1732	1744.60	0.36	0	-360	1857	1794	1737	1674	1617	1826	1706	55	518	500	1210	1	1	11090000	195	-15.95	0.42	12	0.04	-110.00	4163.00	3560	20240521	-50.70	1550	20241209	13.23	3560	-50.70	20240521	1550	13.23	20241209	3560	-50.70	20240521	1550	13.23	20241209	0.00	N	060480	500	55 억		40063	N	N	0	N	00	N
97	20241213	090553	57	100.00	KOSDAQ		금속	N	N	N	N		N	1759	27	2	1.56	981846	562	2.44	1720	1760	1720	2250	1213	1732	1747.06	0.36	0	-149	1857	1794	1737	1674	1617	1826	1706	55	518	500	1210	1	1	11090000	195	-15.99	0.42	12	0.01	-110.00	4163.00	3560	20240521	-50.59	1550	20241209	13.48	3560	-50.59	20240521	1550	13.48	20241209	3560	-50.59	20240521	1550	13.48	20241209	0.00	N	060480	500	55 억		40063	N	N	0	N	00	N
98	20241212	160557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1732	64	2	3.84	40191238	23043	78.96	1680	1800	1680	2165	1168	1668	1744.18	0.39	0	-2638	1715	1691	1651	1627	1587	1703	1639	55	497	500	1160	1	1	11090000	192	-15.75	0.42	12	0.21	-110.00	4163.00	3560	20240521	-51.35	1550	20241209	11.74	3560	-51.35	20240521	1550	11.74	20241209	3560	-51.35	20240521	1550	11.74	20241209	0.00	N	060480	500	55 억		42701	N	N	0	N	00	N
99	20241212	150550	57	100.00	KOSDAQ		금속	N	N	N	N		N	1731	63	2	3.78	39581697	22691	77.75	1680	1800	1680	2165	1168	1668	1744.38	0.39	0	-2645	1715	1691	1651	1627	1587	1703	1639	55	497	500	1160	1	1	11090000	192	-15.74	0.42	12	0.20	-110.00	4163.00	3560	20240521	-51.38	1550	20241209	11.68	3560	-51.38	20240521	1550	11.68	20241209	3560	-51.38	20240521	1550	11.68	20241209	0.00	N	060480	500	55 억		42701	N	N	0	N	00	N
100	20241212	140549	57	100.00	KOSDAQ		금속	N	N	N	N		N	1734	66	2	3.96	37050799	21228	72.74	1680	1800	1680	2165	1168	1668	1745.37	0.39	0	-2643	1715	1691	1651	1627	1587	1703	1639	55	497	500	1160	1	1	11090000	192	-15.76	0.42	12	0.19	-110.00	4163.00	3560	20240521	-51.29	1550	20241209	11.87	3560	-51.29	20240521	1550	11.87	20241209	3560	-51.29	20240521	1550	11.87	20241209	0.00	N	060480	500	55 억		42701	N	N	0	N	00	N
101	20241212	130547	57	100.00	KOSDAQ		금속	N	N	N	N		N	1737	69	2	4.14	36849655	21112	72.34	1680	1800	1680	2165	1168	1668	1745.44	0.39	0	-2643	1715	1691	1651	1627	1587	1703	1639	55	497	500	1160	1	1	11090000	193	-15.79	0.42	12	0.19	-110.00	4163.00	3560	20240521	-51.21	1550	20241209	12.06	3560	-51.21	20240521	1550	12.06	20241209	3560	-51.21	20240521	1550	12.06	20241209	0.00	N	060480	500	55 억		42701	N	N	0	N	00	N
102	20241212	120536	57	100.00	KOSDAQ		금속	N	N	N	N		N	1718	50	2	3.00	35567031	20372	69.81	1680	1800	1680	2165	1168	1668	1745.88	0.39	0	-2618	1715	1691	1651	1627	1587	1703	1639	55	497	500	1160	1	1	11090000	191	-15.62	0.41	12	0.18	-110.00	4163.00	3560	20240521	-51.74	1550	20241209	10.84	3560	-51.74	20240521	1550	10.84	20241209	3560	-51.74	20240521	1550	10.84	20241209	0.00	N	060480	500	55 억		42701	N	N	0	N	00	N
103	20241212	110546	57	100.00	KOSDAQ		금속	N	N	N	N		N	1730	62	2	3.72	31141014	17810	61.03	1680	1800	1680	2165	1168	1668	1748.51	0.39	0	-2419	1715	1691	1651	1627	1587	1703	1639	55	497	500	1160	1	1	11090000	192	-15.73	0.42	12	0.16	-110.00	4163.00	3560	20240521	-51.40	1550	20241209	11.61	3560	-51.40	20240521	1550	11.61	20241209	3560	-51.40	20240521	1550	11.61	20241209	0.00	N	060480	500	55 억		42701	N	N	0	N	00	N
104	20241212	100544	57	100.00	KOSDAQ		금속	N	N	N	N		N	1720	52	2	3.12	28407021	16230	55.61	1680	1800	1680	2165	1168	1668	1750.28	0.39	0	-2088	1715	1691	1651	1627	1587	1703	1639	55	497	500	1160	1	1	11090000	191	-15.64	0.41	12	0.15	-110.00	4163.00	3560	20240521	-51.69	1550	20241209	10.97	3560	-51.69	20240521	1550	10.97	20241209	3560	-51.69	20240521	1550	10.97	20241209	0.00	N	060480	500	55 억		42701	N	N	0	N	00	N
105	20241212	090549	57	100.00	KOSDAQ		금속	N	N	N	N		N	1800	132	2	7.91	6661585	3924	13.45	1680	1800	1680	2165	1168	1668	1697.65	0.39	0	-1095	1715	1691	1651	1627	1587	1703	1639	55	497	500	1160	1	1	11090000	200	-16.36	0.43	12	0.04	-110.00	4163.00	3560	20240521	-49.44	1550	20241209	16.13	3560	-49.44	20240521	1550	16.13	20241209	3560	-49.44	20240521	1550	16.13	20241209	0.00	N	060480	500	55 억		42701	Y	N	0	N	00	N
106	20241211	160543	57	100.00	KOSDAQ		금속	N	N	N	N		N	1668	58	2	3.60	47834613	29112	134.78	1621	1675	1611	2090	1127	1610	1643.12	0.39	0	-347	1693	1651	1607	1565	1521	1672	1586	55	480	500	1120	1	1	11090000	185	-15.16	0.40	12	0.26	-110.00	4163.00	3560	20240521	-53.15	1550	20241209	7.61	3560	-53.15	20240521	1550	7.61	20241209	3560	-53.15	20240521	1550	7.61	20241209	0.00	N	060480	500	55 억		43048	N	N	0	N	00	N
107	20241211	150430	57	100.00	KOSDAQ		금속	N	N	N	N		N	1668	58	2	3.60	47419281	28863	133.62	1621	1675	1611	2090	1127	1610	1642.91	0.39	0	-183	1693	1651	1607	1565	1521	1672	1586	55	480	500	1120	1	1	11090000	185	-15.16	0.40	12	0.26	-110.00	4163.00	3560	20240521	-53.15	1550	20241209	7.61	3560	-53.15	20240521	1550	7.61	20241209	3560	-53.15	20240521	1550	7.61	20241209	0.00	N	060480	500	55 억		43048	N	N	0	N	00	N
108	20241211	140549	57	100.00	KOSDAQ		금속	N	N	N	N		N	1656	46	2	2.86	39427291	24051	111.35	1621	1675	1611	2090	1127	1610	1639.32	0.39	0	-350	1693	1651	1607	1565	1521	1672	1586	55	480	500	1120	1	1	11090000	184	-15.05	0.40	12	0.22	-110.00	4163.00	3560	20240521	-53.48	1550	20241209	6.84	3560	-53.48	20240521	1550	6.84	20241209	3560	-53.48	20240521	1550	6.84	20241209	0.00	N	060480	500	55 억		43048	N	N	0	N	00	N
109	20241211	130550	57	100.00	KOSDAQ		금속	N	N	N	N		N	1649	39	2	2.42	34603802	21134	97.84	1621	1675	1611	2090	1127	1610	1637.35	0.39	0	-498	1693	1651	1607	1565	1521	1672	1586	55	480	500	1120	1	1	11090000	183	-14.99	0.40	12	0.19	-110.00	4163.00	3560	20240521	-53.68	1550	20241209	6.39	3560	-53.68	20240521	1550	6.39	20241209	3560	-53.68	20240521	1550	6.39	20241209	0.00	N	060480	500	55 억		43048	N	N	0	N	00	N
110	20241211	120551	57	100.00	KOSDAQ		금속	N	N	N	N		N	1627	17	2	1.06	30100737	18389	85.13	1621	1675	1611	2090	1127	1610	1636.89	0.39	0	5	1693	1651	1607	1565	1521	1672	1586	55	480	500	1120	1	1	11090000	180	-14.79	0.39	12	0.17	-110.00	4163.00	3560	20240521	-54.30	1550	20241209	4.97	3560	-54.30	20240521	1550	4.97	20241209	3560	-54.30	20240521	1550	4.97	20241209	0.00	N	060480	500	55 억		43048	N	N	0	N	00	N
111	20241211	110548	57	100.00	KOSDAQ		금속	N	N	N	N		N	1659	49	2	3.04	14668734	8920	41.30	1621	1675	1611	2090	1127	1610	1644.48	0.39	0	-201	1693	1651	1607	1565	1521	1672	1586	55	480	500	1120	1	1	11090000	184	-15.08	0.40	12	0.08	-110.00	4163.00	3560	20240521	-53.40	1550	20241209	7.03	3560	-53.40	20240521	1550	7.03	20241209	3560	-53.40	20240521	1550	7.03	20241209	0.00	N	060480	500	55 억		43048	N	N	0	N	00	N
112	20241211	100550	57	100.00	KOSDAQ		금속	N	N	N	N		N	1658	48	2	2.98	10162957	6202	28.71	1621	1675	1611	2090	1127	1610	1638.66	0.39	0	-297	1693	1651	1607	1565	1521	1672	1586	55	480	500	1120	1	1	11090000	184	-15.07	0.40	12	0.06	-110.00	4163.00	3560	20240521	-53.43	1550	20241209	6.97	3560	-53.43	20240521	1550	6.97	20241209	3560	-53.43	20240521	1550	6.97	20241209	0.00	N	060480	500	55 억		43048	N	N	0	N	00	N
113	20241211	090552	57	100.00	KOSDAQ		금속	N	N	N	N		N	1615	5	2	0.31	403966	245	1.13	1621	1675	1615	2090	1127	1610	1648.84	0.39	0	-95	1693	1651	1607	1565	1521	1672	1586	55	480	500	1120	1	1	11090000	179	-14.68	0.39	12	0.00	-110.00	4163.00	3560	20240521	-54.63	1550	20241209	4.19	3560	-54.63	20240521	1550	4.19	20241209	3560	-54.63	20240521	1550	4.19	20241209	0.00	N	060480	500	55 억		43048	N	N	0	N	00	N
114	20241210	160545	57	100.00	KOSDAQ		금속	N	N	N	N		N	1610	47	2	3.01	34490006	21600	83.53	1563	1649	1563	2030	1095	1563	1596.76	0.39	0	-27	1649	1606	1578	1535	1507	1592	1521	55	467	500	1090	1	1	11090000	179	-14.64	0.39	12	0.19	-110.00	4163.00	3560	20240521	-54.78	1550	20241209	3.87	3560	-54.78	20240521	1550	3.87	20241209	3560	-54.78	20240521	1550	3.87	20241209	0.00	N	060480	500	55 억		43075	N	N	0	N	00	N
115	20241210	150546	57	100.00	KOSDAQ		금속	N	N	N	N		N	1630	67	2	4.29	32623972	20441	79.04	1563	1649	1563	2030	1095	1563	1596.01	0.39	0	-27	1649	1606	1578	1535	1507	1592	1521	55	467	500	1090	1	1	11090000	181	-14.82	0.39	12	0.18	-110.00	4163.00	3560	20240521	-54.21	1550	20241209	5.16	3560	-54.21	20240521	1550	5.16	20241209	3560	-54.21	20240521	1550	5.16	20241209	0.00	N	060480	500	55 억		43075	N	N	0	N	00	N
116	20241210	140546	57	100.00	KOSDAQ		금속	N	N	N	N		N	1588	25	2	1.60	21524864	13504	52.22	1563	1649	1563	2030	1095	1563	1593.96	0.39	0	-221	1649	1606	1578	1535	1507	1592	1521	55	467	500	1090	1	1	11090000	176	-14.44	0.38	12	0.12	-110.00	4163.00	3560	20240521	-55.39	1550	20241209	2.45	3560	-55.39	20240521	1550	2.45	20241209	3560	-55.39	20240521	1550	2.45	20241209	0.00	N	060480	500	55 억		43075	N	N	0	N	00	N
117	20241210	130545	57	100.00	KOSDAQ		금속	N	N	N	N		N	1585	22	2	1.41	19319659	12120	46.87	1563	1649	1563	2030	1095	1563	1594.03	0.39	0	-322	1649	1606	1578	1535	1507	1592	1521	55	467	500	1090	1	1	11090000	176	-14.41	0.38	12	0.11	-110.00	4163.00	3560	20240521	-55.48	1550	20241209	2.26	3560	-55.48	20240521	1550	2.26	20241209	3560	-55.48	20240521	1550	2.26	20241209	0.00	N	060480	500	55 억		43075	N	N	0	N	00	N
118	20241210	120545	57	100.00	KOSDAQ		금속	N	N	N	N		N	1593	30	2	1.92	11797895	7381	28.54	1563	1649	1563	2030	1095	1563	1598.41	0.39	0	-603	1649	1606	1578	1535	1507	1592	1521	55	467	500	1090	1	1	11090000	177	-14.48	0.38	12	0.07	-110.00	4163.00	3560	20240521	-55.25	1550	20241209	2.77	3560	-55.25	20240521	1550	2.77	20241209	3560	-55.25	20240521	1550	2.77	20241209	0.00	N	060480	500	55 억		43075	N	N	0	N	00	N
119	20241210	110544	57	100.00	KOSDAQ		금속	N	N	N	N		N	1627	64	2	4.09	2447279	1521	5.88	1563	1649	1563	2030	1095	1563	1608.99	0.39	0	-344	1649	1606	1578	1535	1507	1592	1521	55	467	500	1090	1	1	11090000	180	-14.79	0.39	12	0.01	-110.00	4163.00	3560	20240521	-54.30	1550	20241209	4.97	3560	-54.30	20240521	1550	4.97	20241209	3560	-54.30	20240521	1550	4.97	20241209	0.00	N	060480	500	55 억		43075	N	N	0	N	00	N
120	20241210	100545	57	100.00	KOSDAQ		금속	N	N	N	N		N	1631	68	2	4.35	1093039	688	2.66	1563	1649	1563	2030	1095	1563	1588.72	0.39	0	-278	1649	1606	1578	1535	1507	1592	1521	55	467	500	1090	1	1	11090000	181	-14.83	0.39	12	0.01	-110.00	4163.00	3560	20240521	-54.19	1550	20241209	5.23	3560	-54.19	20240521	1550	5.23	20241209	3560	-54.19	20240521	1550	5.23	20241209	0.00	N	060480	500	55 억		43075	N	N	0	N	00	N
121	20241210	090549	57	100.00	KOSDAQ		금속	N	N	N	N		N	1578	15	2	0.96	478739	305	1.18	1563	1578	1563	2030	1095	1563	1569.64	0.39	0	-213	1649	1606	1578	1535	1507	1592	1521	55	467	500	1090	1	1	11090000	175	-14.35	0.38	12	0.00	-110.00	4163.00	3560	20240521	-55.67	1550	20241209	1.81	3560	-55.67	20240521	1550	1.81	20241209	3560	-55.67	20240521	1550	1.81	20241209	0.00	N	060480	500	55 억		43075	N	N	0	N	00	N
122	20241209	160543	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1563	-79	5	-4.81	41273321	25859	58.25	1611	1621	1550	2130	1150	1642	1596.09	0.41	0	-4511	1878	1760	1676	1558	1474	1718	1516	55	488	500	1140	1	1	11090000	173	-14.21	0.38	12	0.23	-110.00	4163.00	3560	20240521	-56.10	1550	20241209	0.84	3560	-56.10	20240521	1550	0.84	20241209	3560	-56.10	20240521	1550	0.84	20241209	0.00	N	060480	500	55 억		45678	N	N	0	N	00	N
123	20241209	150546	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1580	-62	5	-3.78	40758869	25530	57.51	1611	1621	1550	2130	1150	1642	1596.51	0.41	0	-4442	1878	1760	1676	1558	1474	1718	1516	55	488	500	1140	1	1	11090000	175	-14.36	0.38	12	0.23	-110.00	4163.00	3560	20240521	-55.62	1550	20241209	1.94	3560	-55.62	20240521	1550	1.94	20241209	3560	-55.62	20240521	1550	1.94	20241209	0.00	N	060480	500	55 억		45678	N	N	0	N	00	N
124	20241209	140545	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1595	-47	5	-2.86	36723279	22963	51.72	1611	1621	1550	2130	1150	1642	1599.24	0.41	0	-4728	1878	1760	1676	1558	1474	1718	1516	55	488	500	1140	1	1	11090000	177	-14.50	0.38	12	0.21	-110.00	4163.00	3560	20240521	-55.20	1550	20241209	2.90	3560	-55.20	20240521	1550	2.90	20241209	3560	-55.20	20240521	1550	2.90	20241209	0.00	N	060480	500	55 억		45678	N	N	0	N	00	N
125	20241209	130546	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1596	-46	5	-2.80	36672240	22931	51.65	1611	1621	1550	2130	1150	1642	1599.24	0.41	0	-4728	1878	1760	1676	1558	1474	1718	1516	55	488	500	1140	1	1	11090000	177	-14.51	0.38	12	0.21	-110.00	4163.00	3560	20240521	-55.17	1550	20241209	2.97	3560	-55.17	20240521	1550	2.97	20241209	3560	-55.17	20240521	1550	2.97	20241209	0.00	N	060480	500	55 억		45678	N	N	0	N	00	N
126	20241209	120544	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1578	-64	5	-3.90	32988321	20580	46.36	1611	1621	1578	2130	1150	1642	1602.93	0.41	0	-4684	1878	1760	1676	1558	1474	1718	1516	55	488	500	1140	1	1	11090000	175	-14.35	0.38	12	0.19	-110.00	4163.00	3560	20240521	-55.67	1578	20241209	0.00	3560	-55.67	20240521	1578	0.00	20241209	3560	-55.67	20240521	1578	0.00	20241209	0.00	N	060480	500	55 억		45678	N	N	0	N	00	N
127	20241209	110545	57	100.00	KOSDAQ		금속	N	N	N	N		N	1600	-42	5	-2.56	25481423	15866	35.74	1611	1621	1596	2130	1150	1642	1606.04	0.41	0	-2968	1878	1760	1676	1558	1474	1718	1516	55	488	500	1140	1	1	11090000	177	-14.55	0.38	12	0.14	-110.00	4163.00	3560	20240521	-55.06	1592	20241206	0.50	3560	-55.06	20240521	1592	0.50	20241206	3560	-55.06	20240521	1592	0.50	20241206	0.00	N	060480	500	55 억		45678	N	N	0	N	00	N
128	20241209	100543	57	100.00	KOSDAQ		금속	N	N	N	N		N	1613	-29	5	-1.77	21491617	13375	30.13	1611	1621	1596	2130	1150	1642	1606.85	0.41	0	-2906	1878	1760	1676	1558	1474	1718	1516	55	488	500	1140	1	1	11090000	179	-14.66	0.39	12	0.12	-110.00	4163.00	3560	20240521	-54.69	1592	20241206	1.32	3560	-54.69	20240521	1592	1.32	20241206	3560	-54.69	20240521	1592	1.32	20241206	0.00	N	060480	500	55 억		45678	N	N	0	N	00	N
129	20241209	090541	57	100.00	KOSDAQ		금속	N	N	N	N		N	1621	-21	5	-1.28	3170877	1968	4.43	1611	1621	1610	2130	1150	1642	1611.22	0.41	0	438	1878	1760	1676	1558	1474	1718	1516	55	488	500	1140	1	1	11090000	180	-14.74	0.39	12	0.02	-110.00	4163.00	3560	20240521	-54.47	1592	20241206	1.82	3560	-54.47	20240521	1592	1.82	20241206	3560	-54.47	20240521	1592	1.82	20241206	0.00	N	060480	500	55 억		45678	N	N	0	N	00	N
130	20241206	160540	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1642	-74	5	-4.31	75680722	44396	128.61	1720	1794	1592	2230	1202	1716	1705.86	0.41	0	731	1834	1774	1734	1674	1634	1805	1705	55	514	500	1200	1	1	11090000	182	-14.93	0.39	12	0.40	-110.00	4163.00	3560	20240521	-53.88	1592	20241206	3.14	3560	-53.88	20240521	1592	3.14	20241206	3560	-53.88	20240521	1592	3.14	20241206	0.00	N	060480	500	55 억		44947	N	N	0	N	00	N
131	20241206	150542	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1658	-58	5	-3.38	73711914	43199	125.14	1720	1794	1592	2230	1202	1716	1706.33	0.41	0	731	1834	1774	1734	1674	1634	1805	1705	55	514	500	1200	1	1	11090000	184	-15.07	0.40	12	0.39	-110.00	4163.00	3560	20240521	-53.43	1592	20241206	4.15	3560	-53.43	20240521	1592	4.15	20241206	3560	-53.43	20240521	1592	4.15	20241206	0.00	N	060480	500	55 억		44947	N	N	0	N	00	N
132	20241206	140540	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1667	-49	5	-2.86	53922323	31157	90.26	1720	1794	1650	2230	1202	1716	1730.66	0.41	0	-322	1834	1774	1734	1674	1634	1805	1705	55	514	500	1200	1	1	11090000	185	-15.15	0.40	12	0.28	-110.00	4163.00	3560	20240521	-53.17	1650	20241206	1.03	3560	-53.17	20240521	1650	1.03	20241206	3560	-53.17	20240521	1650	1.03	20241206	0.00	N	060480	500	55 억		44947	N	N	0	N	00	N
133	20241206	130541	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1700	-16	5	-0.93	48477122	27931	80.91	1720	1794	1650	2230	1202	1716	1735.60	0.41	0	-401	1834	1774	1734	1674	1634	1805	1705	55	514	500	1200	1	1	11090000	189	-15.45	0.41	12	0.25	-110.00	4163.00	3560	20240521	-52.25	1650	20241206	3.03	3560	-52.25	20240521	1650	3.03	20241206	3560	-52.25	20240521	1650	3.03	20241206	0.00	N	060480	500	55 억		44947	N	N	0	N	00	N
134	20241206	120538	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1697	-19	5	-1.11	47492939	27349	79.23	1720	1794	1650	2230	1202	1716	1736.55	0.41	0	-396	1834	1774	1734	1674	1634	1805	1705	55	514	500	1200	1	1	11090000	188	-15.43	0.41	12	0.25	-110.00	4163.00	3560	20240521	-52.33	1650	20241206	2.85	3560	-52.33	20240521	1650	2.85	20241206	3560	-52.33	20240521	1650	2.85	20241206	0.00	N	060480	500	55 억		44947	N	N	0	N	00	N
135	20241206	110540	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1650	-66	5	-3.85	38625281	22034	63.83	1720	1794	1650	2230	1202	1716	1752.99	0.41	0	-1178	1834	1774	1734	1674	1634	1805	1705	55	514	500	1200	1	1	11090000	183	-15.00	0.40	12	0.20	-110.00	4163.00	3560	20240521	-53.65	1650	20241206	0.00	3560	-53.65	20240521	1650	0.00	20241206	3560	-53.65	20240521	1650	0.00	20241206	0.00	N	060480	500	55 억		44947	N	N	0	N	00	N
136	20241206	100537	57	100.00	KOSDAQ		금속	N	N	N	N		N	1730	14	2	0.82	28343930	16045	46.48	1720	1794	1720	2230	1202	1716	1766.53	0.41	0	-944	1834	1774	1734	1674	1634	1805	1705	55	514	500	1200	1	1	11090000	192	-15.73	0.42	12	0.14	-110.00	4163.00	3560	20240521	-51.40	1668	20241204	3.72	3560	-51.40	20240521	1668	3.72	20241204	3560	-51.40	20240521	1668	3.72	20241204	0.00	N	060480	500	55 억		44947	N	N	0	N	00	N
137	20241206	090540	57	100.00	KOSDAQ		금속	N	N	N	N		N	1793	77	2	4.49	10663787	6067	17.58	1720	1794	1720	2230	1202	1716	1757.67	0.41	0	-1060	1834	1774	1734	1674	1634	1805	1705	55	514	500	1200	1	1	11090000	199	-16.30	0.43	12	0.05	-110.00	4163.00	3560	20240521	-49.63	1668	20241204	7.49	3560	-49.63	20240521	1668	7.49	20241204	3560	-49.63	20240521	1668	7.49	20241204	0.00	N	060480	500	55 억		44947	N	N	0	N	00	N
138	20241205	160530	57	100.00	KOSDAQ		금속	N	N	N	N		N	1716	22	2	1.30	60148108	34520	177.28	1694	1794	1694	2200	1186	1694	1742.41	0.49	0	-9150	1712	1702	1685	1675	1658	1708	1681	55	506	500	1180	1	1	11090000	190	-15.60	0.41	12	0.31	-110.00	4163.00	3560	20240521	-51.80	1668	20241204	2.88	3560	-51.80	20240521	1668	2.88	20241204	3560	-51.80	20240521	1668	2.88	20241204	0.00	N	060480	500	55 억		54097	N	N	0	N	00	N
139	20241205	150534	57	100.00	KOSDAQ		금속	N	N	N	N		N	1715	21	2	1.24	58834759	33756	173.36	1694	1794	1694	2200	1186	1694	1742.94	0.49	0	-8877	1712	1702	1685	1675	1658	1708	1681	55	506	500	1180	1	1	11090000	190	-15.59	0.41	12	0.30	-110.00	4163.00	3560	20240521	-51.83	1668	20241204	2.82	3560	-51.83	20240521	1668	2.82	20241204	3560	-51.83	20240521	1668	2.82	20241204	0.00	N	060480	500	55 억		54097	N	N	0	N	00	N
140	20241205	140529	57	100.00	KOSDAQ		금속	N	N	N	N		N	1719	25	2	1.48	48330455	27643	141.96	1694	1794	1694	2200	1186	1694	1748.38	0.49	0	-8200	1712	1702	1685	1675	1658	1708	1681	55	506	500	1180	1	1	11090000	191	-15.63	0.41	12	0.25	-110.00	4163.00	3560	20240521	-51.71	1668	20241204	3.06	3560	-51.71	20240521	1668	3.06	20241204	3560	-51.71	20240521	1668	3.06	20241204	0.00	N	060480	500	55 억		54097	N	N	0	N	00	N
141	20241205	130531	57	100.00	KOSDAQ		금속	N	N	N	N		N	1721	27	2	1.59	47853630	27365	140.54	1694	1794	1694	2200	1186	1694	1748.72	0.49	0	-8200	1712	1702	1685	1675	1658	1708	1681	55	506	500	1180	1	1	11090000	191	-15.65	0.41	12	0.25	-110.00	4163.00	3560	20240521	-51.66	1668	20241204	3.18	3560	-51.66	20240521	1668	3.18	20241204	3560	-51.66	20240521	1668	3.18	20241204	0.00	N	060480	500	55 억		54097	N	N	0	N	00	N
142	20241205	120532	57	100.00	KOSDAQ		금속	N	N	N	N		N	1723	29	2	1.71	40768343	23253	119.42	1694	1794	1694	2200	1186	1694	1753.25	0.49	0	-7888	1712	1702	1685	1675	1658	1708	1681	55	506	500	1180	1	1	11090000	191	-15.66	0.41	12	0.21	-110.00	4163.00	3560	20240521	-51.60	1668	20241204	3.30	3560	-51.60	20240521	1668	3.30	20241204	3560	-51.60	20240521	1668	3.30	20241204	0.00	N	060480	500	55 억		54097	N	N	0	N	00	N
143	20241205	110531	57	100.00	KOSDAQ		금속	N	N	N	N		N	1733	39	2	2.30	36036960	20509	105.33	1694	1794	1694	2200	1186	1694	1757.13	0.49	0	-7877	1712	1702	1685	1675	1658	1708	1681	55	506	500	1180	1	1	11090000	192	-15.75	0.42	12	0.18	-110.00	4163.00	3560	20240521	-51.32	1668	20241204	3.90	3560	-51.32	20240521	1668	3.90	20241204	3560	-51.32	20240521	1668	3.90	20241204	0.00	N	060480	500	55 억		54097	N	N	0	N	00	N
144	20241205	100528	57	100.00	KOSDAQ		금속	N	N	N	N		N	1711	17	2	1.00	33169731	18840	96.75	1694	1794	1694	2200	1186	1694	1760.60	0.49	0	-7600	1712	1702	1685	1675	1658	1708	1681	55	506	500	1180	1	1	11090000	190	-15.55	0.41	12	0.17	-110.00	4163.00	3560	20240521	-51.94	1668	20241204	2.58	3560	-51.94	20240521	1668	2.58	20241204	3560	-51.94	20240521	1668	2.58	20241204	0.00	N	060480	500	55 억		54097	N	N	0	N	00	N
145	20241205	090532	57	100.00	KOSDAQ		금속	N	N	N	N		N	1785	91	2	5.37	12031530	6792	34.88	1694	1794	1694	2200	1186	1694	1771.43	0.49	0	-3102	1712	1702	1685	1675	1658	1708	1681	55	506	500	1180	1	1	11090000	198	-16.23	0.43	12	0.06	-110.00	4163.00	3560	20240521	-49.86	1668	20241204	7.01	3560	-49.86	20240521	1668	7.01	20241204	3560	-49.86	20240521	1668	7.01	20241204	0.00	N	060480	500	55 억		54097	N	N	0	N	00	N
146	20241204	160523	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1694	7	2	0.41	32669593	19472	31.48	1676	1695	1668	2190	1181	1687	1677.68	0.49	0	212	1767	1727	1699	1659	1631	1713	1645	55	503	500	1180	1	1	11090000	188	-15.40	0.41	12	0.18	-110.00	4163.00	3560	20240521	-52.42	1668	20241204	1.56	3560	-52.42	20240521	1668	1.56	20241204	3560	-52.42	20240521	1668	1.56	20241204	0.00	N	060480	500	55 억		53841	N	N	0	N	00	N
147	20241204	150524	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1695	8	2	0.47	31619313	18852	30.48	1676	1695	1668	2190	1181	1687	1677.13	0.49	0	511	1767	1727	1699	1659	1631	1713	1645	55	503	500	1180	1	1	11090000	188	-15.41	0.41	12	0.17	-110.00	4163.00	3560	20240521	-52.39	1668	20241204	1.62	3560	-52.39	20240521	1668	1.62	20241204	3560	-52.39	20240521	1668	1.62	20241204	0.00	N	060480	500	55 억		53841	N	N	0	N	00	N
148	20241204	140523	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1676	-11	5	-0.65	29456877	17575	28.41	1676	1691	1668	2190	1181	1687	1675.94	0.49	0	635	1767	1727	1699	1659	1631	1713	1645	55	503	500	1180	1	1	11090000	186	-15.24	0.40	12	0.16	-110.00	4163.00	3560	20240521	-52.92	1668	20241204	0.48	3560	-52.92	20240521	1668	0.48	20241204	3560	-52.92	20240521	1668	0.48	20241204	0.00	N	060480	500	55 억		53841	N	N	0	N	00	N
149	20241204	130519	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1690	3	2	0.18	28342213	16915	27.35	1676	1690	1668	2190	1181	1687	1675.43	0.49	0	626	1767	1727	1699	1659	1631	1713	1645	55	503	500	1180	1	1	11090000	187	-15.36	0.41	12	0.15	-110.00	4163.00	3560	20240521	-52.53	1668	20241204	1.32	3560	-52.53	20240521	1668	1.32	20241204	3560	-52.53	20240521	1668	1.32	20241204	0.00	N	060480	500	55 억		53841	N	N	0	N	00	N
150	20241204	120518	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1687	0	3	0.00	23417879	13998	22.63	1676	1689	1668	2190	1181	1687	1672.74	0.49	0	637	1767	1727	1699	1659	1631	1713	1645	55	503	500	1180	1	1	11090000	187	-15.34	0.41	12	0.13	-110.00	4163.00	3560	20240521	-52.61	1668	20241204	1.14	3560	-52.61	20240521	1668	1.14	20241204	3560	-52.61	20240521	1668	1.14	20241204	0.00	N	060480	500	55 억		53841	N	N	0	N	00	N
151	20241204	110514	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1680	-7	5	-0.41	20425864	12219	19.75	1676	1680	1668	2190	1181	1687	1671.39	0.49	0	533	1767	1727	1699	1659	1631	1713	1645	55	503	500	1180	1	1	11090000	186	-15.27	0.40	12	0.11	-110.00	4163.00	3560	20240521	-52.81	1668	20241204	0.72	3560	-52.81	20240521	1668	0.72	20241204	3560	-52.81	20240521	1668	0.72	20241204	0.00	N	060480	500	55 억		53841	N	N	0	N	00	N
152	20241204	100516	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1670	-17	5	-1.01	15242916	9115	14.74	1676	1676	1669	2190	1181	1687	1671.96	0.49	0	417	1767	1727	1699	1659	1631	1713	1645	55	503	500	1180	1	1	11090000	185	-15.18	0.40	12	0.08	-110.00	4163.00	3560	20240521	-53.09	1669	20241204	0.06	3560	-53.09	20240521	1669	0.06	20241204	3560	-53.09	20240521	1669	0.06	20241204	0.00	N	060480	500	55 억		53841	N	N	0	N	00	N
153	20241204	090522	57	100.00	KOSDAQ		금속	N	N	N	N		N	1675	-12	5	-0.71	4997381	2981	4.82	1676	1676	1675	2190	1181	1687	1675.65	0.49	0	-112	1767	1727	1699	1659	1631	1713	1645	55	503	500	1180	1	1	11090000	186	-15.23	0.40	12	0.03	-110.00	4163.00	3560	20240521	-52.95	1671	20241203	0.24	3560	-52.95	20240521	1671	0.24	20241203	3560	-52.95	20240521	1671	0.24	20241203	0.00	N	060480	500	55 억		53841	N	N	0	N	00	N
154	20241203	160544	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1687	-52	5	-2.99	100822020	59886	226.51	1739	1739	1671	2260	1218	1739	1683.57	0.52	0	-3410	1787	1762	1732	1707	1677	1748	1693	55	521	500	1210	1	1	11090000	187	-15.34	0.41	12	0.54	-110.00	4163.00	3560	20240521	-52.61	1671	20241203	0.96	3560	-52.61	20240521	1671	0.96	20241203	3560	-52.61	20240521	1671	0.96	20241203	0.00	N	060480	500	55 억		57251	N	N	0	N	00	N
155	20241203	150604	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1677	-62	5	-3.57	97301766	57792	218.59	1739	1739	1671	2260	1218	1739	1683.65	0.52	0	-3391	1787	1762	1732	1707	1677	1748	1693	55	521	500	1210	1	1	11090000	186	-15.25	0.40	12	0.52	-110.00	4163.00	3560	20240521	-52.89	1671	20241203	0.36	3560	-52.89	20240521	1671	0.36	20241203	3560	-52.89	20240521	1671	0.36	20241203	0.00	N	060480	500	55 억		57251	N	N	0	N	00	N
156	20241203	140550	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1677	-62	5	-3.57	86524276	51356	194.25	1739	1739	1677	2260	1218	1739	1684.79	0.52	0	-2197	1787	1762	1732	1707	1677	1748	1693	55	521	500	1210	1	1	11090000	186	-15.25	0.40	12	0.46	-110.00	4163.00	3560	20240521	-52.89	1677	20241203	0.00	3560	-52.89	20240521	1677	0.00	20241203	3560	-52.89	20240521	1677	0.00	20241203	0.00	N	060480	500	55 억		57251	N	N	0	N	00	N
157	20241203	130552	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1681	-58	5	-3.34	56059825	33211	125.62	1739	1739	1679	2260	1218	1739	1687.99	0.52	0	-1647	1787	1762	1732	1707	1677	1748	1693	55	521	500	1210	1	1	11090000	186	-15.28	0.40	12	0.30	-110.00	4163.00	3560	20240521	-52.78	1679	20241203	0.12	3560	-52.78	20240521	1679	0.12	20241203	3560	-52.78	20240521	1679	0.12	20241203	0.00	N	060480	500	55 억		57251	N	N	0	N	00	N
158	20241203	120607	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1683	-56	5	-3.22	39093370	23120	87.45	1739	1739	1679	2260	1218	1739	1690.89	0.52	0	-1647	1787	1762	1732	1707	1677	1748	1693	55	521	500	1210	1	1	11090000	187	-15.30	0.40	12	0.21	-110.00	4163.00	3560	20240521	-52.72	1679	20241203	0.24	3560	-52.72	20240521	1679	0.24	20241203	3560	-52.72	20240521	1679	0.24	20241203	0.00	N	060480	500	55 억		57251	N	N	0	N	00	N
159	20241203	110549	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1681	-58	5	-3.34	30970451	18287	69.17	1739	1739	1679	2260	1218	1739	1693.58	0.52	0	-924	1787	1762	1732	1707	1677	1748	1693	55	521	500	1210	1	1	11090000	186	-15.28	0.40	12	0.16	-110.00	4163.00	3560	20240521	-52.78	1679	20241203	0.12	3560	-52.78	20240521	1679	0.12	20241203	3560	-52.78	20240521	1679	0.12	20241203	0.00	N	060480	500	55 억		57251	N	N	0	N	00	N
160	20241203	100538	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1681	-58	5	-3.34	24114996	14210	53.75	1739	1739	1681	2260	1218	1739	1697.04	0.52	0	-843	1787	1762	1732	1707	1677	1748	1693	55	521	500	1210	1	1	11090000	186	-15.28	0.40	12	0.13	-110.00	4163.00	3560	20240521	-52.78	1681	20241203	0.00	3560	-52.78	20240521	1681	0.00	20241203	3560	-52.78	20240521	1681	0.00	20241203	0.00	N	060480	500	55 억		57251	N	N	0	N	00	N
161	20241203	090537	57	100.00	KOSDAQ		금속	N	N	N	N		N	1739	0	3	0.00	1229438	707	2.67	1739	1739	1738	2260	1218	1739	1738.95	0.52	0	-98	1787	1762	1732	1707	1677	1748	1693	55	521	500	1210	1	1	11090000	193	-15.81	0.42	12	0.01	-110.00	4163.00	3560	20240521	-51.15	1702	20241202	2.17	3560	-51.15	20240521	1702	2.17	20241202	3560	-51.15	20240521	1702	2.17	20241202	0.00	N	060480	500	55 억		57251	N	N	0	N	00	N
162	20241202	160524	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1739	-18	5	-1.02	44649297	25918	167.80	1757	1757	1702	2280	1230	1757	1722.71	0.53	0	-1730	1803	1779	1764	1740	1725	1772	1733	55	523	500	1220	1	1	11090000	193	-15.81	0.42	12	0.23	-110.00	4163.00	3560	20240521	-51.15	1702	20241202	2.17	3560	-51.15	20240521	1702	2.17	20241202	3560	-51.15	20240521	1702	2.17	20241202	0.00	N	060480	500	55 억		58863	N	N	0	N	00	N
163	20241202	150558	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1711	-46	5	-2.62	44553652	25863	167.44	1757	1757	1702	2280	1230	1757	1722.68	0.53	0	-1714	1803	1779	1764	1740	1725	1772	1733	55	523	500	1220	1	1	11090000	190	-15.55	0.41	12	0.23	-110.00	4163.00	3560	20240521	-51.94	1702	20241202	0.53	3560	-51.94	20240521	1702	0.53	20241202	3560	-51.94	20240521	1702	0.53	20241202	0.00	N	060480	500	55 억		58863	N	N	0	N	00	N
164	20241202	140548	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1704	-53	5	-3.02	43143235	25041	162.12	1757	1757	1702	2280	1230	1757	1722.90	0.53	0	-1742	1803	1779	1764	1740	1725	1772	1733	55	523	500	1220	1	1	11090000	189	-15.49	0.41	12	0.23	-110.00	4163.00	3560	20240521	-52.13	1702	20241202	0.12	3560	-52.13	20240521	1702	0.12	20241202	3560	-52.13	20240521	1702	0.12	20241202	0.00	N	060480	500	55 억		58863	N	N	0	N	00	N
165	20241202	130531	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1710	-47	5	-2.68	36641336	21224	137.41	1757	1757	1709	2280	1230	1757	1726.41	0.53	0	-1704	1803	1779	1764	1740	1725	1772	1733	55	523	500	1220	1	1	11090000	190	-15.55	0.41	12	0.19	-110.00	4163.00	3560	20240521	-51.97	1709	20241202	0.06	3560	-51.97	20240521	1709	0.06	20241202	3560	-51.97	20240521	1709	0.06	20241202	0.00	N	060480	500	55 억		58863	N	N	0	N	00	N
166	20241202	120554	57	100.00	KOSDAQ		금속	N	N	N	N		N	1724	-33	5	-1.88	22053515	12730	82.42	1757	1757	1718	2280	1230	1757	1732.40	0.53	0	-325	1803	1779	1764	1740	1725	1772	1733	55	523	500	1220	1	1	11090000	191	-15.67	0.41	12	0.11	-110.00	4163.00	3560	20240521	-51.57	1716	20241118	0.47	3560	-51.57	20240521	1716	0.47	20241118	3560	-51.57	20240521	1716	0.47	20241118	0.00	N	060480	500	55 억		58863	N	N	0	N	00	N
167	20241202	110518	57	100.00	KOSDAQ		금속	N	N	N	N		N	1728	-29	5	-1.65	13652084	7850	50.82	1757	1757	1728	2280	1230	1757	1739.12	0.53	0	46	1803	1779	1764	1740	1725	1772	1733	55	523	500	1220	1	1	11090000	192	-15.71	0.42	12	0.07	-110.00	4163.00	3560	20240521	-51.46	1716	20241118	0.70	3560	-51.46	20240521	1716	0.70	20241118	3560	-51.46	20240521	1716	0.70	20241118	0.00	N	060480	500	55 억		58863	N	N	0	N	00	N
168	20241202	100525	57	100.00	KOSDAQ		금속	N	N	N	N		N	1731	-26	5	-1.48	12397921	7125	46.13	1757	1757	1730	2280	1230	1757	1740.06	0.53	0	121	1803	1779	1764	1740	1725	1772	1733	55	523	500	1220	1	1	11090000	192	-15.74	0.42	12	0.06	-110.00	4163.00	3560	20240521	-51.38	1716	20241118	0.87	3560	-51.38	20240521	1716	0.87	20241118	3560	-51.38	20240521	1716	0.87	20241118	0.00	N	060480	500	55 억		58863	N	N	0	N	00	N
169	20241202	090521	57	100.00	KOSDAQ		금속	N	N	N	N		N	1757	0	3	0.00	29869	17	0.11	1757	1757	1757	2280	1230	1757	1757.00	0.53	0	0	1803	1779	1764	1740	1725	1772	1733	55	523	500	1220	1	1	11090000	195	-15.97	0.42	12	0.00	-110.00	4163.00	3560	20240521	-50.65	1716	20241118	2.39	3560	-50.65	20240521	1716	2.39	20241118	3560	-50.65	20240521	1716	2.39	20241118	0.00	N	060480	500	55 억		58863	N	N	0	N	00	N