KissMeData/354320/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	161253	57	100.00	KOSDAQ		금속	N	N	N	N		N	25650	-300	5	-1.16	2664364850	103237	48.08	25850	26200	25500	33700	18200	25950	25819.05	0.30	9565	9565	28550	27250	26600	25300	24650	26925	24975	32	7750	500	18160	50	1	6391381	1639	-22.36	1.23	12	1.62	-1147.00	20780.00	52200	20240109	-50.86	21400	20241209	19.86	52200	-50.86	20240109	21400	19.86	20241209	52200	-50.86	20240109	21400	19.86	20241209	2.44	N	354320	500	31 억		19097	N	N	0	N	00	N
3	20241231	151237	57	100.00	KOSDAQ		금속	N	N	N	N		N	25650	-300	5	-1.16	2664364850	103237	48.08	25850	26200	25500	33700	18200	25950	25819.05	0.30	9565	9565	28550	27250	26600	25300	24650	26925	24975	32	7750	500	18160	50	1	6391381	1639	-22.36	1.23	12	1.62	-1147.00	20780.00	52200	20240109	-50.86	21400	20241209	19.86	52200	-50.86	20240109	21400	19.86	20241209	52200	-50.86	20240109	21400	19.86	20241209	2.44	N	354320	500	31 억		19097	N	N	0	N	00	N
4	20241231	141253	57	100.00	KOSDAQ		금속	N	N	N	N		N	25650	-300	5	-1.16	2664364850	103237	48.08	25850	26200	25500	33700	18200	25950	25819.05	0.30	9565	9565	28550	27250	26600	25300	24650	26925	24975	32	7750	500	18160	50	1	6391381	1639	-22.36	1.23	12	1.62	-1147.00	20780.00	52200	20240109	-50.86	21400	20241209	19.86	52200	-50.86	20240109	21400	19.86	20241209	52200	-50.86	20240109	21400	19.86	20241209	2.44	N	354320	500	31 억		19097	N	N	0	N	00	N
5	20241231	131253	57	100.00	KOSDAQ		금속	N	N	N	N		N	25650	-300	5	-1.16	2664364850	103237	48.08	25850	26200	25500	33700	18200	25950	25819.05	0.30	9565	9565	28550	27250	26600	25300	24650	26925	24975	32	7750	500	18160	50	1	6391381	1639	-22.36	1.23	12	1.62	-1147.00	20780.00	52200	20240109	-50.86	21400	20241209	19.86	52200	-50.86	20240109	21400	19.86	20241209	52200	-50.86	20240109	21400	19.86	20241209	2.44	N	354320	500	31 억		19097	N	N	0	N	00	N
6	20241231	121252	57	100.00	KOSDAQ		금속	N	N	N	N		N	25650	-300	5	-1.16	2664364850	103237	48.08	25850	26200	25500	33700	18200	25950	25819.05	0.30	9565	9565	28550	27250	26600	25300	24650	26925	24975	32	7750	500	18160	50	1	6391381	1639	-22.36	1.23	12	1.62	-1147.00	20780.00	52200	20240109	-50.86	21400	20241209	19.86	52200	-50.86	20240109	21400	19.86	20241209	52200	-50.86	20240109	21400	19.86	20241209	2.44	N	354320	500	31 억		19097	N	N	0	N	00	N
7	20241231	111251	57	100.00	KOSDAQ		금속	N	N	N	N		N	25650	-300	5	-1.16	2664364850	103237	48.08	25850	26200	25500	33700	18200	25950	25819.05	0.30	9565	9565	28550	27250	26600	25300	24650	26925	24975	32	7750	500	18160	50	1	6391381	1639	-22.36	1.23	12	1.62	-1147.00	20780.00	52200	20240109	-50.86	21400	20241209	19.86	52200	-50.86	20240109	21400	19.86	20241209	52200	-50.86	20240109	21400	19.86	20241209	2.44	N	354320	500	31 억		19097	N	N	0	N	00	N
8	20241231	101245	57	100.00	KOSDAQ		금속	N	N	N	N		N	25650	-300	5	-1.16	2664364850	103237	48.08	25850	26200	25500	33700	18200	25950	25819.05	0.30	9565	9565	28550	27250	26600	25300	24650	26925	24975	32	7750	500	18160	50	1	6391381	1639	-22.36	1.23	12	1.62	-1147.00	20780.00	52200	20240109	-50.86	21400	20241209	19.86	52200	-50.86	20240109	21400	19.86	20241209	52200	-50.86	20240109	21400	19.86	20241209	2.44	N	354320	500	31 억		19097	N	N	0	N	00	N
9	20241231	091248	57	100.00	KOSDAQ		금속	N	N	N	N		N	25650	-300	5	-1.16	2664364850	103237	48.08	25850	26200	25500	33700	18200	25950	25819.05	0.30	9565	9565	28550	27250	26600	25300	24650	26925	24975	32	7750	500	18160	50	1	6391381	1639	-22.36	1.23	12	1.62	-1147.00	20780.00	52200	20240109	-50.86	21400	20241209	19.86	52200	-50.86	20240109	21400	19.86	20241209	52200	-50.86	20240109	21400	19.86	20241209	2.44	N	354320	500	31 억		19097	N	N	0	N	00	N
10	20241230	161244	57	100.00	KOSDAQ		금속	N	N	N	N		N	25650	-300	5	-1.16	2587264550	100217	46.68	25850	26200	25500	33700	18200	25950	25819.05	0.15	0	9565	28550	27250	26600	25300	24650	26925	24975	32	7750	500	18160	50	1	6391381	1639	-22.36	1.23	12	1.57	-1147.00	20780.00	52200	20240109	-50.86	21400	20241209	19.86	52200	-50.86	20240109	21400	19.86	20241209	52200	-50.86	20240109	21400	19.86	20241209	2.44	N	354320	500	31 억		9532	N	N	0	N	00	N
11	20241230	151248	57	100.00	KOSDAQ		금속	N	N	N	N		N	25800	-150	5	-0.58	2370455650	91765	42.74	25850	26200	25500	33700	18200	25950	25831.76	0.15	0	10248	28550	27250	26600	25300	24650	26925	24975	32	7750	500	18160	50	1	6391381	1649	-22.49	1.24	12	1.44	-1147.00	20780.00	52200	20240109	-50.57	21400	20241209	20.56	52200	-50.57	20240109	21400	20.56	20241209	52200	-50.57	20240109	21400	20.56	20241209	2.44	N	354320	500	31 억		9532	N	N	0	N	00	N
12	20241230	141248	57	100.00	KOSDAQ		금속	N	N	N	N		N	25600	-350	5	-1.35	2019007250	78081	36.37	25850	26200	25500	33700	18200	25950	25857.81	0.15	0	9542	28550	27250	26600	25300	24650	26925	24975	32	7750	500	18160	50	1	6391381	1636	-22.32	1.23	12	1.22	-1147.00	20780.00	52200	20240109	-50.96	21400	20241209	19.63	52200	-50.96	20240109	21400	19.63	20241209	52200	-50.96	20240109	21400	19.63	20241209	2.44	N	354320	500	31 억		9532	N	N	0	N	00	N
13	20241230	131249	57	100.00	KOSDAQ		금속	N	N	N	N		N	25650	-300	5	-1.16	1678077150	64776	30.17	25850	26200	25550	33700	18200	25950	25905.82	0.15	0	5891	28550	27250	26600	25300	24650	26925	24975	32	7750	500	18160	50	1	6391381	1639	-22.36	1.23	12	1.01	-1147.00	20780.00	52200	20240109	-50.86	21400	20241209	19.86	52200	-50.86	20240109	21400	19.86	20241209	52200	-50.86	20240109	21400	19.86	20241209	2.44	N	354320	500	31 억		9532	N	N	0	N	00	N
14	20241230	121245	57	100.00	KOSDAQ		금속	N	N	N	N		N	25750	-200	5	-0.77	1517656150	58524	27.26	25850	26200	25600	33700	18200	25950	25932.19	0.15	0	6096	28550	27250	26600	25300	24650	26925	24975	32	7750	500	18160	50	1	6391381	1646	-22.45	1.24	12	0.92	-1147.00	20780.00	52200	20240109	-50.67	21400	20241209	20.33	52200	-50.67	20240109	21400	20.33	20241209	52200	-50.67	20240109	21400	20.33	20241209	2.44	N	354320	500	31 억		9532	N	N	0	N	00	N
15	20241230	111246	57	100.00	KOSDAQ		금속	N	N	N	N		N	26000	50	2	0.19	953122550	36691	17.09	25850	26200	25700	33700	18200	25950	25977.04	0.15	0	1172	28550	27250	26600	25300	24650	26925	24975	32	7750	500	18160	50	1	6391381	1662	-22.67	1.25	12	0.57	-1147.00	20780.00	52200	20240109	-50.19	21400	20241209	21.50	52200	-50.19	20240109	21400	21.50	20241209	52200	-50.19	20240109	21400	21.50	20241209	2.44	N	354320	500	31 억		9532	N	N	0	N	00	N
16	20241230	101245	57	100.00	KOSDAQ		금속	N	N	N	N		N	26100	150	2	0.58	758793950	29228	13.61	25850	26200	25700	33700	18200	25950	25961.21	0.15	0	367	28550	27250	26600	25300	24650	26925	24975	32	7750	500	18160	50	1	6391381	1668	-22.76	1.26	12	0.46	-1147.00	20780.00	52200	20240109	-50.00	21400	20241209	21.96	52200	-50.00	20240109	21400	21.96	20241209	52200	-50.00	20240109	21400	21.96	20241209	2.44	N	354320	500	31 억		9532	N	N	0	N	00	N
17	20241230	091248	57	100.00	KOSDAQ		금속	N	N	N	N		N	26050	100	2	0.39	317586900	12247	5.70	25850	26200	25700	33700	18200	25950	25931.76	0.15	0	1929	28550	27250	26600	25300	24650	26925	24975	32	7750	500	18160	50	1	6391381	1665	-22.71	1.25	12	0.19	-1147.00	20780.00	52200	20240109	-50.10	21400	20241209	21.73	52200	-50.10	20240109	21400	21.73	20241209	52200	-50.10	20240109	21400	21.73	20241209	2.44	N	354320	500	31 억		9532	N	N	0	N	00	N
18	20241227	161241	57	100.00	KOSDAQ		금속	N	N	N	N		N	25950	-2300	5	-8.14	5528693200	207609	85.63	27750	27900	25950	36700	19800	28250	26641.99	0.16	0	-635	29283	28766	28083	27566	26883	29025	27825	32	8450	500	19770	50	1	6391381	1659	-22.62	1.25	12	3.25	-1147.00	20780.00	52200	20240109	-50.29	21400	20241209	21.26	52200	-50.29	20240109	21400	21.26	20241209	52200	-50.29	20240109	21400	21.26	20241209	1.76	N	354320	500	31 억		10158	N	N	0	N	00	N
19	20241227	151240	57	100.00	KOSDAQ		금속	N	N	N	N		N	26150	-2100	5	-7.43	5036653850	188676	77.82	27750	27900	25950	36700	19800	28250	26694.72	0.16	0	-1834	29283	28766	28083	27566	26883	29025	27825	32	8450	500	19770	50	1	6391381	1671	-22.80	1.26	12	2.95	-1147.00	20780.00	52200	20240109	-49.90	21400	20241209	22.20	52200	-49.90	20240109	21400	22.20	20241209	52200	-49.90	20240109	21400	22.20	20241209	1.76	N	354320	500	31 억		10158	N	N	0	N	00	N
20	20241227	141243	57	100.00	KOSDAQ		금속	N	N	N	N		N	26600	-1650	5	-5.84	4345609050	162501	67.02	27750	27900	25950	36700	19800	28250	26742.04	0.16	0	-2386	29283	28766	28083	27566	26883	29025	27825	32	8450	500	19770	50	1	6391381	1700	-23.19	1.28	12	2.54	-1147.00	20780.00	52200	20240109	-49.04	21400	20241209	24.30	52200	-49.04	20240109	21400	24.30	20241209	52200	-49.04	20240109	21400	24.30	20241209	1.76	N	354320	500	31 억		10158	N	N	0	N	00	N
21	20241227	131240	57	100.00	KOSDAQ		금속	N	N	N	N		N	26200	-2050	5	-7.26	4058038000	151636	62.54	27750	27900	25950	36700	19800	28250	26761.71	0.16	0	-2436	29283	28766	28083	27566	26883	29025	27825	32	8450	500	19770	50	1	6391381	1675	-22.84	1.26	12	2.37	-1147.00	20780.00	52200	20240109	-49.81	21400	20241209	22.43	52200	-49.81	20240109	21400	22.43	20241209	52200	-49.81	20240109	21400	22.43	20241209	1.76	N	354320	500	31 억		10158	N	N	0	N	00	N
22	20241227	121242	57	100.00	KOSDAQ		금속	N	N	N	N		N	26300	-1950	5	-6.90	3836404850	143186	59.06	27750	27900	25950	36700	19800	28250	26793.16	0.16	0	-2508	29283	28766	28083	27566	26883	29025	27825	32	8450	500	19770	50	1	6391381	1681	-22.93	1.27	12	2.24	-1147.00	20780.00	52200	20240109	-49.62	21400	20241209	22.90	52200	-49.62	20240109	21400	22.90	20241209	52200	-49.62	20240109	21400	22.90	20241209	1.76	N	354320	500	31 억		10158	N	N	0	N	00	N
23	20241227	111241	57	100.00	KOSDAQ		금속	N	N	N	N		N	26250	-2000	5	-7.08	3387917200	126057	51.99	27750	27900	26100	36700	19800	28250	26876.07	0.16	0	-504	29283	28766	28083	27566	26883	29025	27825	32	8450	500	19770	50	1	6391381	1678	-22.89	1.26	12	1.97	-1147.00	20780.00	52200	20240109	-49.71	21400	20241209	22.66	52200	-49.71	20240109	21400	22.66	20241209	52200	-49.71	20240109	21400	22.66	20241209	1.76	N	354320	500	31 억		10158	N	N	0	N	00	N
24	20241227	101239	57	100.00	KOSDAQ		금속	N	N	N	N		N	27050	-1200	5	-4.25	1956668750	71962	29.68	27750	27900	26650	36700	19800	28250	27190.31	0.16	0	-389	29283	28766	28083	27566	26883	29025	27825	32	8450	500	19770	50	1	6391381	1729	-23.58	1.30	12	1.13	-1147.00	20780.00	52200	20240109	-48.18	21400	20241209	26.40	52200	-48.18	20240109	21400	26.40	20241209	52200	-48.18	20240109	21400	26.40	20241209	1.76	N	354320	500	31 억		10158	N	N	0	N	00	N
25	20241227	091245	57	100.00	KOSDAQ		금속	N	N	N	N		N	26850	-1400	5	-4.96	1117990800	40948	16.89	27750	27900	26650	36700	19800	28250	27302.70	0.16	0	-292	29283	28766	28083	27566	26883	29025	27825	32	8450	500	19770	50	1	6391381	1716	-23.41	1.29	12	0.64	-1147.00	20780.00	52200	20240109	-48.56	21400	20241209	25.47	52200	-48.56	20240109	21400	25.47	20241209	52200	-48.56	20240109	21400	25.47	20241209	1.76	N	354320	500	31 억		10158	N	N	0	N	00	N
26	20241226	161235	57	100.00	KOSDAQ		금속	N	N	N	N		N	28250	150	2	0.53	6592273250	234973	24.79	28050	28600	27400	36500	19700	28100	28055.28	0.21	0	-2948	32100	30100	28700	26700	25300	29400	26000	32	8400	500	19670	50	1	6391381	1806	-24.63	1.36	12	3.68	-1147.00	20780.00	52200	20240109	-45.88	21400	20241209	32.01	52200	-45.88	20240109	21400	32.01	20241209	52200	-45.88	20240109	21400	32.01	20241209	1.39	N	354320	500	31 억		13312	N	N	0	N	00	N
27	20241226	151232	57	100.00	KOSDAQ		금속	N	N	N	N		N	28250	150	2	0.53	6148602900	219262	23.13	28050	28600	27400	36500	19700	28100	28042.21	0.21	0	-1625	32100	30100	28700	26700	25300	29400	26000	32	8400	500	19670	50	1	6391381	1806	-24.63	1.36	12	3.43	-1147.00	20780.00	52200	20240109	-45.88	21400	20241209	32.01	52200	-45.88	20240109	21400	32.01	20241209	52200	-45.88	20240109	21400	32.01	20241209	1.39	N	354320	500	31 억		13312	N	N	0	N	00	N
28	20241226	141230	57	100.00	KOSDAQ		금속	N	N	N	N		N	28000	-100	5	-0.36	4807805650	171793	18.13	28050	28600	27400	36500	19700	28100	27985.89	0.21	0	502	32100	30100	28700	26700	25300	29400	26000	32	8400	500	19670	50	1	6391381	1790	-24.41	1.35	12	2.69	-1147.00	20780.00	52200	20240109	-46.36	21400	20241209	30.84	52200	-46.36	20240109	21400	30.84	20241209	52200	-46.36	20240109	21400	30.84	20241209	1.39	N	354320	500	31 억		13312	N	N	0	N	00	N
29	20241226	131232	57	100.00	KOSDAQ		금속	N	N	N	N		N	28050	-50	5	-0.18	4126857100	147190	15.53	28050	28600	27400	36500	19700	28100	28037.52	0.21	0	229	32100	30100	28700	26700	25300	29400	26000	32	8400	500	19670	50	1	6391381	1793	-24.46	1.35	12	2.30	-1147.00	20780.00	52200	20240109	-46.26	21400	20241209	31.07	52200	-46.26	20240109	21400	31.07	20241209	52200	-46.26	20240109	21400	31.07	20241209	1.39	N	354320	500	31 억		13312	N	N	0	N	00	N
30	20241226	121229	57	100.00	KOSDAQ		금속	N	N	N	N		N	27750	-350	5	-1.25	3811490350	135894	14.34	28050	28600	27400	36500	19700	28100	28047.44	0.21	0	-881	32100	30100	28700	26700	25300	29400	26000	32	8400	500	19670	50	1	6391381	1774	-24.19	1.34	12	2.13	-1147.00	20780.00	52200	20240109	-46.84	21400	20241209	29.67	52200	-46.84	20240109	21400	29.67	20241209	52200	-46.84	20240109	21400	29.67	20241209	1.39	N	354320	500	31 억		13312	N	N	0	N	00	N
31	20241226	111227	57	100.00	KOSDAQ		금속	N	N	N	N		N	27550	-550	5	-1.96	3449390450	122776	12.95	28050	28600	27450	36500	19700	28100	28094.98	0.21	0	-590	32100	30100	28700	26700	25300	29400	26000	32	8400	500	19670	50	1	6391381	1761	-24.02	1.33	12	1.92	-1147.00	20780.00	52200	20240109	-47.22	21400	20241209	28.74	52200	-47.22	20240109	21400	28.74	20241209	52200	-47.22	20240109	21400	28.74	20241209	1.39	N	354320	500	31 억		13312	N	N	0	N	00	N
32	20241226	101231	57	100.00	KOSDAQ		금속	N	N	N	N		N	28150	50	2	0.18	2725343150	96732	10.21	28050	28600	27550	36500	19700	28100	28174.33	0.21	0	-97	32100	30100	28700	26700	25300	29400	26000	32	8400	500	19670	50	1	6391381	1799	-24.54	1.35	12	1.51	-1147.00	20780.00	52200	20240109	-46.07	21400	20241209	31.54	52200	-46.07	20240109	21400	31.54	20241209	52200	-46.07	20240109	21400	31.54	20241209	1.39	N	354320	500	31 억		13312	N	N	0	N	00	N
33	20241226	091230	57	100.00	KOSDAQ		금속	N	N	N	N		N	28400	300	2	1.07	1015509750	36049	3.80	28050	28500	27850	36500	19700	28100	28170.70	0.21	0	-2046	32100	30100	28700	26700	25300	29400	26000	32	8400	500	19670	50	1	6391381	1815	-24.76	1.37	12	0.56	-1147.00	20780.00	52200	20240109	-45.59	21400	20241209	32.71	52200	-45.59	20240109	21400	32.71	20241209	52200	-45.59	20240109	21400	32.71	20241209	1.39	N	354320	500	31 억		13312	N	N	0	N	00	N
34	20241224	161230	57	100.00	KOSDAQ		금속	N	N	N	N		N	28100	-2750	5	-8.91	26891332550	936524	71.51	29950	30700	27300	40100	21600	30850	28714.90	0.34	0	-12000	35583	33216	28483	26116	21383	34400	27300	32	9250	500	21590	50	1	6391381	1796	-24.50	1.35	12	14.65	-1147.00	20780.00	52200	20240109	-46.17	21400	20241209	31.31	52200	-46.17	20240109	21400	31.31	20241209	52200	-46.17	20240109	21400	31.31	20241209	1.42	N	354320	500	31 억		21951	N	N	0	N	00	N
35	20241224	151230	57	100.00	KOSDAQ		금속	N	N	N	N		N	28000	-2850	5	-9.24	26181521900	911164	69.57	29950	30700	27300	40100	21600	30850	28734.15	0.34	0	-13169	35583	33216	28483	26116	21383	34400	27300	32	9250	500	21590	50	1	6391381	1790	-24.41	1.35	12	14.26	-1147.00	20780.00	52200	20240109	-46.36	21400	20241209	30.84	52200	-46.36	20240109	21400	30.84	20241209	52200	-46.36	20240109	21400	30.84	20241209	1.42	N	354320	500	31 억		21951	N	N	0	N	00	N
36	20241224	141227	57	100.00	KOSDAQ		금속	N	N	N	N		N	28300	-2550	5	-8.27	24614966600	855321	65.31	29950	30700	27300	40100	21600	30850	28778.63	0.34	0	-14352	35583	33216	28483	26116	21383	34400	27300	32	9250	500	21590	50	1	6391381	1809	-24.67	1.36	12	13.38	-1147.00	20780.00	52200	20240109	-45.79	21400	20241209	32.24	52200	-45.79	20240109	21400	32.24	20241209	52200	-45.79	20240109	21400	32.24	20241209	1.42	N	354320	500	31 억		21951	N	N	0	N	00	N
37	20241224	131228	57	100.00	KOSDAQ		금속	N	N	N	N		N	29000	-1850	5	-6.00	23139745750	803661	61.37	29950	30700	27300	40100	21600	30850	28792.92	0.34	0	-12574	35583	33216	28483	26116	21383	34400	27300	32	9250	500	21590	50	1	6391381	1854	-25.28	1.40	12	12.57	-1147.00	20780.00	52200	20240109	-44.44	21400	20241209	35.51	52200	-44.44	20240109	21400	35.51	20241209	52200	-44.44	20240109	21400	35.51	20241209	1.42	N	354320	500	31 억		21951	N	N	0	N	00	N
38	20241224	121230	57	100.00	KOSDAQ		금속	N	N	N	N		N	28150	-2700	5	-8.75	18167879550	631202	48.20	29950	30700	27300	40100	21600	30850	28782.98	0.34	0	-5020	35583	33216	28483	26116	21383	34400	27300	32	9250	500	21590	50	1	6391381	1799	-24.54	1.35	12	9.88	-1147.00	20780.00	52200	20240109	-46.07	21400	20241209	31.54	52200	-46.07	20240109	21400	31.54	20241209	52200	-46.07	20240109	21400	31.54	20241209	1.42	N	354320	500	31 억		21951	N	N	0	N	00	N
39	20241224	111230	57	100.00	KOSDAQ		금속	N	N	N	N		N	27750	-3100	5	-10.05	17329182050	601397	45.92	29950	30700	27300	40100	21600	30850	28814.88	0.34	0	1577	35583	33216	28483	26116	21383	34400	27300	32	9250	500	21590	50	1	6391381	1774	-24.19	1.34	12	9.41	-1147.00	20780.00	52200	20240109	-46.84	21400	20241209	29.67	52200	-46.84	20240109	21400	29.67	20241209	52200	-46.84	20240109	21400	29.67	20241209	1.42	N	354320	500	31 억		21951	N	N	0	N	00	N
40	20241224	101228	57	100.00	KOSDAQ		금속	N	N	N	N		N	28200	-2650	5	-8.59	15842742700	548387	41.87	29950	30700	27300	40100	21600	30850	28889.71	0.34	0	9292	35583	33216	28483	26116	21383	34400	27300	32	9250	500	21590	50	1	6391381	1802	-24.59	1.36	12	8.58	-1147.00	20780.00	52200	20240109	-45.98	21400	20241209	31.78	52200	-45.98	20240109	21400	31.78	20241209	52200	-45.98	20240109	21400	31.78	20241209	1.42	N	354320	500	31 억		21951	N	N	0	N	00	N
41	20241224	091235	57	100.00	KOSDAQ		금속	N	N	N	N		N	29000	-1850	5	-6.00	8470252650	286418	21.87	29950	30700	28350	40100	21600	30850	29573.04	0.34	0	11955	35583	33216	28483	26116	21383	34400	27300	32	9250	500	21590	50	1	6391381	1854	-25.28	1.40	12	4.48	-1147.00	20780.00	52200	20240109	-44.44	21400	20241209	35.51	52200	-44.44	20240109	21400	35.51	20241209	52200	-44.44	20240109	21400	35.51	20241209	1.42	N	354320	500	31 억		21951	N	N	0	N	00	N
42	20241223	161220	57	100.00	KOSDAQ		금속	N	N	N	N		N	30850	7100	1	29.89	37270130900	1307251	2292.06	23800	30850	23750	30850	16650	23750	28508.27	0.52	0	-10507	24983	24366	23433	22816	21883	23900	22350	32	7100	500	16620	50	1	6391381	1972	-26.90	1.48	12	20.45	-1147.00	20780.00	52200	20240109	-40.90	21400	20241209	44.16	52200	-40.90	20240109	21400	44.16	20241209	52200	-40.90	20240109	21400	44.16	20241209	1.34	N	354320	500	31 억		33534	N	N	0	N	00	N
43	20241223	151223	57	100.00	KOSDAQ		금속	N	N	N	N		N	30850	7100	1	29.89	37094964600	1301573	2282.10	23800	30850	23750	30850	16650	23750	28500.10	0.52	0	-11342	24983	24366	23433	22816	21883	23900	22350	32	7100	500	16620	50	1	6391381	1972	-26.90	1.48	12	20.36	-1147.00	20780.00	52200	20240109	-40.90	21400	20241209	44.16	52200	-40.90	20240109	21400	44.16	20241209	52200	-40.90	20240109	21400	44.16	20241209	1.34	N	354320	500	31 억		33534	N	N	0	N	00	N
44	20241223	141220	57	100.00	KOSDAQ		금속	N	N	N	N		N	24050	300	2	1.26	3152344500	129088	226.34	23800	25450	23750	30850	16650	23750	24420.12	0.52	0	4688	24983	24366	23433	22816	21883	23900	22350	32	7100	500	16620	50	1	6391381	1537	-20.97	1.16	12	2.02	-1147.00	20780.00	52200	20240109	-53.93	21400	20241209	12.38	52200	-53.93	20240109	21400	12.38	20241209	52200	-53.93	20240109	21400	12.38	20241209	1.34	N	354320	500	31 억		33534	N	N	0	N	00	N
45	20241223	131219	57	100.00	KOSDAQ		금속	N	N	N	N		N	24350	600	2	2.53	982392400	40440	70.91	23800	24800	23800	30850	16650	23750	24292.59	0.52	0	1687	24983	24366	23433	22816	21883	23900	22350	32	7100	500	16620	50	1	6391381	1556	-21.23	1.17	12	0.63	-1147.00	20780.00	52200	20240109	-53.35	21400	20241209	13.79	52200	-53.35	20240109	21400	13.79	20241209	52200	-53.35	20240109	21400	13.79	20241209	1.34	N	354320	500	31 억		33534	N	N	0	N	00	N
46	20241223	121222	57	100.00	KOSDAQ		금속	N	N	N	N		N	24400	650	2	2.74	923244700	38000	66.63	23800	24800	23800	30850	16650	23750	24295.91	0.52	0	2043	24983	24366	23433	22816	21883	23900	22350	32	7100	500	16620	50	1	6391381	1559	-21.27	1.17	12	0.59	-1147.00	20780.00	52200	20240109	-53.26	21400	20241209	14.02	52200	-53.26	20240109	21400	14.02	20241209	52200	-53.26	20240109	21400	14.02	20241209	1.34	N	354320	500	31 억		33534	N	N	0	N	00	N
47	20241223	111217	57	100.00	KOSDAQ		금속	N	N	N	N		N	24350	600	2	2.53	906035950	37292	65.39	23800	24800	23800	30850	16650	23750	24295.72	0.52	0	2265	24983	24366	23433	22816	21883	23900	22350	32	7100	500	16620	50	1	6391381	1556	-21.23	1.17	12	0.58	-1147.00	20780.00	52200	20240109	-53.35	21400	20241209	13.79	52200	-53.35	20240109	21400	13.79	20241209	52200	-53.35	20240109	21400	13.79	20241209	1.34	N	354320	500	31 억		33534	N	N	0	N	00	N
48	20241223	101212	57	100.00	KOSDAQ		금속	N	N	N	N		N	24400	650	2	2.74	639345150	26349	46.20	23800	24800	23800	30850	16650	23750	24264.49	0.52	0	118	24983	24366	23433	22816	21883	23900	22350	32	7100	500	16620	50	1	6391381	1559	-21.27	1.17	12	0.41	-1147.00	20780.00	52200	20240109	-53.26	21400	20241209	14.02	52200	-53.26	20240109	21400	14.02	20241209	52200	-53.26	20240109	21400	14.02	20241209	1.34	N	354320	500	31 억		33534	N	N	0	N	00	N
49	20241223	091217	57	100.00	KOSDAQ		금속	N	N	N	N		N	24200	450	2	1.89	204462550	8525	14.95	23800	24200	23800	30850	16650	23750	23983.88	0.52	0	1785	24983	24366	23433	22816	21883	23900	22350	32	7100	500	16620	50	1	6391381	1547	-21.10	1.16	12	0.13	-1147.00	20780.00	52200	20240109	-53.64	21400	20241209	13.08	52200	-53.64	20240109	21400	13.08	20241209	52200	-53.64	20240109	21400	13.08	20241209	1.34	N	354320	500	31 억		33534	N	N	0	N	00	N
50	20241220	161212	57	100.00	KOSDAQ		금속	N	N	N	N		N	23750	-450	5	-1.86	1337813800	56805	17.64	23900	24050	22500	31450	16950	24200	23550.41	0.52	0	243	27300	25750	24050	22500	20800	26525	23275	32	7250	500	16940	50	1	6391381	1518	-20.71	1.14	12	0.89	-1147.00	20780.00	52200	20240109	-54.50	21400	20241209	10.98	52200	-54.50	20240109	21400	10.98	20241209	52200	-54.50	20240109	21400	10.98	20241209	1.35	N	354320	500	31 억		33180	N	N	0	N	00	N
51	20241220	151216	57	100.00	KOSDAQ		금속	N	N	N	N		N	23900	-300	5	-1.24	1307661700	55538	17.25	23900	24050	22500	31450	16950	24200	23544.80	0.52	0	168	27300	25750	24050	22500	20800	26525	23275	32	7250	500	16940	50	1	6391381	1528	-20.84	1.15	12	0.87	-1147.00	20780.00	52200	20240109	-54.21	21400	20241209	11.68	52200	-54.21	20240109	21400	11.68	20241209	52200	-54.21	20240109	21400	11.68	20241209	1.35	N	354320	500	31 억		33180	N	N	0	N	00	N
52	20241220	141213	57	100.00	KOSDAQ		금속	N	N	N	N		N	23700	-500	5	-2.07	1191161400	50634	15.73	23900	24050	22500	31450	16950	24200	23524.30	0.52	0	-112	27300	25750	24050	22500	20800	26525	23275	32	7250	500	16940	50	1	6391381	1515	-20.66	1.14	12	0.79	-1147.00	20780.00	52200	20240109	-54.60	21400	20241209	10.75	52200	-54.60	20240109	21400	10.75	20241209	52200	-54.60	20240109	21400	10.75	20241209	1.35	N	354320	500	31 억		33180	N	N	0	N	00	N
53	20241220	131212	57	100.00	KOSDAQ		금속	N	N	N	N		N	23450	-750	5	-3.10	980221350	41704	12.95	23900	24000	22500	31450	16950	24200	23503.47	0.52	0	-2506	27300	25750	24050	22500	20800	26525	23275	32	7250	500	16940	50	1	6391381	1499	-20.44	1.13	12	0.65	-1147.00	20780.00	52200	20240109	-55.08	21400	20241209	9.58	52200	-55.08	20240109	21400	9.58	20241209	52200	-55.08	20240109	21400	9.58	20241209	1.35	N	354320	500	31 억		33180	N	N	0	N	00	N
54	20241220	121211	57	100.00	KOSDAQ		금속	N	N	N	N		N	23500	-700	5	-2.89	916880200	39002	12.11	23900	24000	22500	31450	16950	24200	23507.71	0.52	0	-2104	27300	25750	24050	22500	20800	26525	23275	32	7250	500	16940	50	1	6391381	1502	-20.49	1.13	12	0.61	-1147.00	20780.00	52200	20240109	-54.98	21400	20241209	9.81	52200	-54.98	20240109	21400	9.81	20241209	52200	-54.98	20240109	21400	9.81	20241209	1.35	N	354320	500	31 억		33180	N	N	0	N	00	N
55	20241220	111211	57	100.00	KOSDAQ		금속	N	N	N	N		N	23700	-500	5	-2.07	858068300	36507	11.34	23900	24000	22500	31450	16950	24200	23503.32	0.52	0	-1250	27300	25750	24050	22500	20800	26525	23275	32	7250	500	16940	50	1	6391381	1515	-20.66	1.14	12	0.57	-1147.00	20780.00	52200	20240109	-54.60	21400	20241209	10.75	52200	-54.60	20240109	21400	10.75	20241209	52200	-54.60	20240109	21400	10.75	20241209	1.35	N	354320	500	31 억		33180	N	N	0	N	00	N
56	20241220	101212	57	100.00	KOSDAQ		금속	N	N	N	N		N	23650	-550	5	-2.27	702119850	29953	9.30	23900	23950	22500	31450	16950	24200	23439.53	0.52	0	-3396	27300	25750	24050	22500	20800	26525	23275	32	7250	500	16940	50	1	6391381	1512	-20.62	1.14	12	0.47	-1147.00	20780.00	52200	20240109	-54.69	21400	20241209	10.51	52200	-54.69	20240109	21400	10.51	20241209	52200	-54.69	20240109	21400	10.51	20241209	1.35	N	354320	500	31 억		33180	N	N	0	N	00	N
57	20241220	091213	57	100.00	KOSDAQ		금속	N	N	N	N		N	23100	-1100	5	-4.55	334842600	14280	4.43	23900	23950	22500	31450	16950	24200	23445.88	0.52	0	-965	27300	25750	24050	22500	20800	26525	23275	32	7250	500	16940	50	1	6391381	1476	-20.14	1.11	12	0.22	-1147.00	20780.00	52200	20240109	-55.75	21400	20241209	7.94	52200	-55.75	20240109	21400	7.94	20241209	52200	-55.75	20240109	21400	7.94	20241209	1.35	N	354320	500	31 억		33180	N	N	0	N	00	N
58	20241219	161208	57	100.00	KOSDAQ		금속	N	N	N	N		N	24200	850	2	3.64	7919669600	320527	1297.10	22800	25600	22350	30350	16350	23350	24708.40	0.74	0	-13448	23850	23600	23250	23000	22650	23725	23125	32	7000	500	16340	50	1	6391381	1547	-21.10	1.16	12	5.01	-1147.00	20780.00	52200	20240109	-53.64	21400	20241209	13.08	52200	-53.64	20240109	21400	13.08	20241209	52200	-53.64	20240109	21400	13.08	20241209	1.34	N	354320	500	31 억		47380	N	N	0	N	00	N
59	20241219	151206	57	100.00	KOSDAQ		금속	N	N	N	N		N	24450	1100	2	4.71	7850162900	317661	1285.50	22800	25600	22350	30350	16350	23350	24712.39	0.74	0	-13069	23850	23600	23250	23000	22650	23725	23125	32	7000	500	16340	50	1	6391381	1563	-21.32	1.18	12	4.97	-1147.00	20780.00	52200	20240109	-53.16	21400	20241209	14.25	52200	-53.16	20240109	21400	14.25	20241209	52200	-53.16	20240109	21400	14.25	20241209	1.34	N	354320	500	31 억		47380	N	N	0	N	00	N
60	20241219	141208	57	100.00	KOSDAQ		금속	N	N	N	N		N	24450	1100	2	4.71	7587362550	306803	1241.56	22800	25600	22350	30350	16350	23350	24730.41	0.74	0	-13420	23850	23600	23250	23000	22650	23725	23125	32	7000	500	16340	50	1	6391381	1563	-21.32	1.18	12	4.80	-1147.00	20780.00	52200	20240109	-53.16	21400	20241209	14.25	52200	-53.16	20240109	21400	14.25	20241209	52200	-53.16	20240109	21400	14.25	20241209	1.34	N	354320	500	31 억		47380	N	N	0	N	00	N
61	20241219	131208	57	100.00	KOSDAQ		금속	N	N	N	N		N	24600	1250	2	5.35	7004889800	283181	1145.97	22800	25600	22350	30350	16350	23350	24736.44	0.74	0	-19106	23850	23600	23250	23000	22650	23725	23125	32	7000	500	16340	50	1	6391381	1572	-21.45	1.18	12	4.43	-1147.00	20780.00	52200	20240109	-52.87	21400	20241209	14.95	52200	-52.87	20240109	21400	14.95	20241209	52200	-52.87	20240109	21400	14.95	20241209	1.34	N	354320	500	31 억		47380	N	N	0	N	00	N
62	20241219	121210	57	100.00	KOSDAQ		금속	N	N	N	N		N	24700	1350	2	5.78	6503505050	263000	1064.30	22800	25600	22350	30350	16350	23350	24728.16	0.74	0	-23867	23850	23600	23250	23000	22650	23725	23125	32	7000	500	16340	50	1	6391381	1579	-21.53	1.19	12	4.11	-1147.00	20780.00	52200	20240109	-52.68	21400	20241209	15.42	52200	-52.68	20240109	21400	15.42	20241209	52200	-52.68	20240109	21400	15.42	20241209	1.34	N	354320	500	31 억		47380	N	N	0	N	00	N
63	20241219	111206	57	100.00	KOSDAQ		금속	N	N	N	N		N	24300	950	2	4.07	5609227250	226815	917.87	22800	25600	22350	30350	16350	23350	24730.41	0.74	0	-29403	23850	23600	23250	23000	22650	23725	23125	32	7000	500	16340	50	1	6391381	1553	-21.19	1.17	12	3.55	-1147.00	20780.00	52200	20240109	-53.45	21400	20241209	13.55	52200	-53.45	20240109	21400	13.55	20241209	52200	-53.45	20240109	21400	13.55	20241209	1.34	N	354320	500	31 억		47380	N	N	0	N	00	N
64	20241219	101159	57	100.00	KOSDAQ		금속	N	N	N	N		N	23550	200	2	0.86	531569650	22966	92.94	22800	23650	22350	30350	16350	23350	23145.94	0.74	0	-3306	23850	23600	23250	23000	22650	23725	23125	32	7000	500	16340	50	1	6391381	1505	-20.53	1.13	12	0.36	-1147.00	20780.00	52200	20240109	-54.89	21400	20241209	10.05	52200	-54.89	20240109	21400	10.05	20241209	52200	-54.89	20240109	21400	10.05	20241209	1.34	N	354320	500	31 억		47380	N	N	0	N	00	N
65	20241219	091210	57	100.00	KOSDAQ		금속	N	N	N	N		N	23000	-350	5	-1.50	162658650	7148	28.93	22800	23000	22350	30350	16350	23350	22755.83	0.74	0	-3954	23850	23600	23250	23000	22650	23725	23125	32	7000	500	16340	50	1	6391381	1470	-20.05	1.11	12	0.11	-1147.00	20780.00	52200	20240109	-55.94	21400	20241209	7.48	52200	-55.94	20240109	21400	7.48	20241209	52200	-55.94	20240109	21400	7.48	20241209	1.34	N	354320	500	31 억		47380	N	N	0	N	00	N
66	20241218	161203	57	100.00	KOSDAQ		금속	N	N	N	N		N	23350	200	2	0.86	563527100	24389	85.48	23250	23500	22900	30050	16250	23150	23105.59	0.63	0	7006	24516	23832	23416	22732	22316	23625	22525	32	6900	500	16200	50	1	6391381	1492	-20.36	1.12	12	0.38	-1147.00	20780.00	52200	20240109	-55.27	21400	20241209	9.11	52200	-55.27	20240109	21400	9.11	20241209	52200	-55.27	20240109	21400	9.11	20241209	1.30	N	354320	500	31 억		40374	N	N	0	N	00	N
67	20241218	151208	57	100.00	KOSDAQ		금속	N	N	N	N		N	23300	150	2	0.65	546060350	23640	82.86	23250	23500	22900	30050	16250	23150	23099.00	0.63	0	6693	24516	23832	23416	22732	22316	23625	22525	32	6900	500	16200	50	1	6391381	1489	-20.31	1.12	12	0.37	-1147.00	20780.00	52200	20240109	-55.36	21400	20241209	8.88	52200	-55.36	20240109	21400	8.88	20241209	52200	-55.36	20240109	21400	8.88	20241209	1.30	N	354320	500	31 억		40374	N	N	0	N	00	N
68	20241218	141203	57	100.00	KOSDAQ		금속	N	N	N	N		N	23100	-50	5	-0.22	437195700	18944	66.40	23250	23500	22900	30050	16250	23150	23078.32	0.63	0	3375	24516	23832	23416	22732	22316	23625	22525	32	6900	500	16200	50	1	6391381	1476	-20.14	1.11	12	0.30	-1147.00	20780.00	52200	20240109	-55.75	21400	20241209	7.94	52200	-55.75	20240109	21400	7.94	20241209	52200	-55.75	20240109	21400	7.94	20241209	1.30	N	354320	500	31 억		40374	N	N	0	N	00	N
69	20241218	131206	57	100.00	KOSDAQ		금속	N	N	N	N		N	22950	-200	5	-0.86	367475350	15922	55.81	23250	23500	22900	30050	16250	23150	23079.72	0.63	0	1715	24516	23832	23416	22732	22316	23625	22525	32	6900	500	16200	50	1	6391381	1467	-20.01	1.10	12	0.25	-1147.00	20780.00	52200	20240109	-56.03	21400	20241209	7.24	52200	-56.03	20240109	21400	7.24	20241209	52200	-56.03	20240109	21400	7.24	20241209	1.30	N	354320	500	31 억		40374	N	N	0	N	00	N
70	20241218	121158	57	100.00	KOSDAQ		금속	N	N	N	N		N	22950	-200	5	-0.86	330730000	14323	50.20	23250	23500	22900	30050	16250	23150	23090.83	0.63	0	2042	24516	23832	23416	22732	22316	23625	22525	32	6900	500	16200	50	1	6391381	1467	-20.01	1.10	12	0.22	-1147.00	20780.00	52200	20240109	-56.03	21400	20241209	7.24	52200	-56.03	20240109	21400	7.24	20241209	52200	-56.03	20240109	21400	7.24	20241209	1.30	N	354320	500	31 억		40374	N	N	0	N	00	N
71	20241218	111158	57	100.00	KOSDAQ		금속	N	N	N	N		N	23000	-150	5	-0.65	236718450	10232	35.86	23250	23500	22950	30050	16250	23150	23135.11	0.63	0	-62	24516	23832	23416	22732	22316	23625	22525	32	6900	500	16200	50	1	6391381	1470	-20.05	1.11	12	0.16	-1147.00	20780.00	52200	20240109	-55.94	21400	20241209	7.48	52200	-55.94	20240109	21400	7.48	20241209	52200	-55.94	20240109	21400	7.48	20241209	1.30	N	354320	500	31 억		40374	N	N	0	N	00	N
72	20241218	101205	57	100.00	KOSDAQ		금속	N	N	N	N		N	23150	0	3	0.00	154224100	6655	23.33	23250	23500	23050	30050	16250	23150	23174.17	0.63	0	-771	24516	23832	23416	22732	22316	23625	22525	32	6900	500	16200	50	1	6391381	1480	-20.18	1.11	12	0.10	-1147.00	20780.00	52200	20240109	-55.65	21400	20241209	8.18	52200	-55.65	20240109	21400	8.18	20241209	52200	-55.65	20240109	21400	8.18	20241209	1.30	N	354320	500	31 억		40374	N	N	0	N	00	N
73	20241218	091209	57	100.00	KOSDAQ		금속	N	N	N	N		N	23200	50	2	0.22	40486800	1738	6.09	23250	23500	23050	30050	16250	23150	23295.05	0.63	0	249	24516	23832	23416	22732	22316	23625	22525	32	6900	500	16200	50	1	6391381	1483	-20.23	1.12	12	0.03	-1147.00	20780.00	52200	20240109	-55.56	21400	20241209	8.41	52200	-55.56	20240109	21400	8.41	20241209	52200	-55.56	20240109	21400	8.41	20241209	1.30	N	354320	500	31 억		40374	N	N	0	N	00	N
74	20241217	161201	57	100.00	KOSDAQ		금속	N	N	N	N		N	23150	-600	5	-2.53	661000900	28505	100.02	24100	24100	23000	30850	16650	23750	23188.97	0.60	0	1921	24916	24332	23966	23382	23016	24150	23200	32	7100	500	16620	50	1	6391381	1480	-20.18	1.11	12	0.45	-1147.00	20780.00	52200	20240109	-55.65	21400	20241209	8.18	52200	-55.65	20240109	21400	8.18	20241209	52200	-55.65	20240109	21400	8.18	20241209	1.29	N	354320	500	31 억		38453	N	N	0	N	00	N
75	20241217	151205	57	100.00	KOSDAQ		금속	N	N	N	N		N	23250	-500	5	-2.11	635298150	27396	96.13	24100	24100	23000	30850	16650	23750	23189.45	0.60	0	1488	24916	24332	23966	23382	23016	24150	23200	32	7100	500	16620	50	1	6391381	1486	-20.27	1.12	12	0.43	-1147.00	20780.00	52200	20240109	-55.46	21400	20241209	8.64	52200	-55.46	20240109	21400	8.64	20241209	52200	-55.46	20240109	21400	8.64	20241209	1.29	N	354320	500	31 억		38453	N	N	0	N	00	N
76	20241217	141157	57	100.00	KOSDAQ		금속	N	N	N	N		N	23100	-650	5	-2.74	531707750	22928	80.45	24100	24100	23000	30850	16650	23750	23190.32	0.60	0	-256	24916	24332	23966	23382	23016	24150	23200	32	7100	500	16620	50	1	6391381	1476	-20.14	1.11	12	0.36	-1147.00	20780.00	52200	20240109	-55.75	21400	20241209	7.94	52200	-55.75	20240109	21400	7.94	20241209	52200	-55.75	20240109	21400	7.94	20241209	1.29	N	354320	500	31 억		38453	N	N	0	N	00	N
77	20241217	131152	57	100.00	KOSDAQ		금속	N	N	N	N		N	23050	-700	5	-2.95	460264750	19839	69.61	24100	24100	23000	30850	16650	23750	23200.00	0.60	0	-2446	24916	24332	23966	23382	23016	24150	23200	32	7100	500	16620	50	1	6391381	1473	-20.10	1.11	12	0.31	-1147.00	20780.00	52200	20240109	-55.84	21400	20241209	7.71	52200	-55.84	20240109	21400	7.71	20241209	52200	-55.84	20240109	21400	7.71	20241209	1.29	N	354320	500	31 억		38453	N	N	0	N	00	N
78	20241217	121120	57	100.00	KOSDAQ		금속	N	N	N	N		N	23050	-700	5	-2.95	380644500	16385	57.49	24100	24100	23000	30850	16650	23750	23231.28	0.60	0	-3264	24916	24332	23966	23382	23016	24150	23200	32	7100	500	16620	50	1	6391381	1473	-20.10	1.11	12	0.26	-1147.00	20780.00	52200	20240109	-55.84	21400	20241209	7.71	52200	-55.84	20240109	21400	7.71	20241209	52200	-55.84	20240109	21400	7.71	20241209	1.29	N	354320	500	31 억		38453	N	N	0	N	00	N
79	20241217	111141	57	100.00	KOSDAQ		금속	N	N	N	N		N	23100	-650	5	-2.74	316418650	13600	47.72	24100	24100	23050	30850	16650	23750	23266.08	0.60	0	-3351	24916	24332	23966	23382	23016	24150	23200	32	7100	500	16620	50	1	6391381	1476	-20.14	1.11	12	0.21	-1147.00	20780.00	52200	20240109	-55.75	21400	20241209	7.94	52200	-55.75	20240109	21400	7.94	20241209	52200	-55.75	20240109	21400	7.94	20241209	1.29	N	354320	500	31 억		38453	N	N	0	N	00	N
80	20241217	101147	57	100.00	KOSDAQ		금속	N	N	N	N		N	23200	-550	5	-2.32	223624300	9590	33.65	24100	24100	23150	30850	16650	23750	23318.49	0.60	0	-4761	24916	24332	23966	23382	23016	24150	23200	32	7100	500	16620	50	1	6391381	1483	-20.23	1.12	12	0.15	-1147.00	20780.00	52200	20240109	-55.56	21400	20241209	8.41	52200	-55.56	20240109	21400	8.41	20241209	52200	-55.56	20240109	21400	8.41	20241209	1.29	N	354320	500	31 억		38453	N	N	0	N	00	N
81	20241217	091203	57	100.00	KOSDAQ		금속	N	N	N	N		N	23400	-350	5	-1.47	36582400	1547	5.43	24100	24100	23400	30850	16650	23750	23647.32	0.60	0	-1191	24916	24332	23966	23382	23016	24150	23200	32	7100	500	16620	50	1	6391381	1496	-20.40	1.13	12	0.02	-1147.00	20780.00	52200	20240109	-55.17	21400	20241209	9.35	52200	-55.17	20240109	21400	9.35	20241209	52200	-55.17	20240109	21400	9.35	20241209	1.29	N	354320	500	31 억		38453	N	N	0	N	00	N
82	20241216	161153	57	100.00	KOSDAQ		금속	N	N	N	N		N	23750	-200	5	-0.84	681555550	28413	165.49	24000	24550	23600	31100	16800	23950	23989.39	0.52	0	5353	24616	24282	23916	23582	23216	24450	23750	32	7150	500	16760	50	1	6391381	1518	-20.71	1.14	12	0.44	-1147.00	20780.00	52200	20240109	-54.50	21400	20241209	10.98	52200	-54.50	20240109	21400	10.98	20241209	52200	-54.50	20240109	21400	10.98	20241209	1.24	N	354320	500	31 억		33047	N	N	0	N	00	N
83	20241216	151203	57	100.00	KOSDAQ		금속	N	N	N	N		N	23650	-300	5	-1.25	660869400	27541	160.41	24000	24550	23600	31100	16800	23950	23995.84	0.52	0	5394	24616	24282	23916	23582	23216	24450	23750	32	7150	500	16760	50	1	6391381	1512	-20.62	1.14	12	0.43	-1147.00	20780.00	52200	20240109	-54.69	21400	20241209	10.51	52200	-54.69	20240109	21400	10.51	20241209	52200	-54.69	20240109	21400	10.51	20241209	1.24	N	354320	500	31 억		33047	N	N	0	N	00	N
84	20241216	141201	57	100.00	KOSDAQ		금속	N	N	N	N		N	23700	-250	5	-1.04	556691050	23145	134.81	24000	24550	23700	31100	16800	23950	24052.32	0.52	0	4386	24616	24282	23916	23582	23216	24450	23750	32	7150	500	16760	50	1	6391381	1515	-20.66	1.14	12	0.36	-1147.00	20780.00	52200	20240109	-54.60	21400	20241209	10.75	52200	-54.60	20240109	21400	10.75	20241209	52200	-54.60	20240109	21400	10.75	20241209	1.24	N	354320	500	31 억		33047	N	N	0	N	00	N
85	20241216	131202	57	100.00	KOSDAQ		금속	N	N	N	N		N	23900	-50	5	-0.21	423480600	17557	102.26	24000	24550	23800	31100	16800	23950	24120.33	0.52	0	3507	24616	24282	23916	23582	23216	24450	23750	32	7150	500	16760	50	1	6391381	1528	-20.84	1.15	12	0.27	-1147.00	20780.00	52200	20240109	-54.21	21400	20241209	11.68	52200	-54.21	20240109	21400	11.68	20241209	52200	-54.21	20240109	21400	11.68	20241209	1.24	N	354320	500	31 억		33047	N	N	0	N	00	N
86	20241216	121201	57	100.00	KOSDAQ		금속	N	N	N	N		N	24100	150	2	0.63	334820200	13862	80.74	24000	24550	23800	31100	16800	23950	24153.82	0.52	0	2704	24616	24282	23916	23582	23216	24450	23750	32	7150	500	16760	50	1	6391381	1540	-21.01	1.16	12	0.22	-1147.00	20780.00	52200	20240109	-53.83	21400	20241209	12.62	52200	-53.83	20240109	21400	12.62	20241209	52200	-53.83	20240109	21400	12.62	20241209	1.24	N	354320	500	31 억		33047	N	N	0	N	00	N
87	20241216	111200	57	100.00	KOSDAQ		금속	N	N	N	N		N	23900	-50	5	-0.21	220581700	9108	53.05	24000	24550	23900	31100	16800	23950	24218.46	0.52	0	1536	24616	24282	23916	23582	23216	24450	23750	32	7150	500	16760	50	1	6391381	1528	-20.84	1.15	12	0.14	-1147.00	20780.00	52200	20240109	-54.21	21400	20241209	11.68	52200	-54.21	20240109	21400	11.68	20241209	52200	-54.21	20240109	21400	11.68	20241209	1.24	N	354320	500	31 억		33047	N	N	0	N	00	N
88	20241216	101202	57	100.00	KOSDAQ		금속	N	N	N	N		N	24250	300	2	1.25	174547500	7194	41.90	24000	24550	24000	31100	16800	23950	24262.93	0.52	0	1657	24616	24282	23916	23582	23216	24450	23750	32	7150	500	16760	50	1	6391381	1550	-21.14	1.17	12	0.11	-1147.00	20780.00	52200	20240109	-53.54	21400	20241209	13.32	52200	-53.54	20240109	21400	13.32	20241209	52200	-53.54	20240109	21400	13.32	20241209	1.24	N	354320	500	31 억		33047	N	N	0	N	00	N
89	20241216	091202	57	100.00	KOSDAQ		금속	N	N	N	N		N	24550	600	2	2.51	54829650	2256	13.14	24000	24550	24000	31100	16800	23950	24303.92	0.52	0	649	24616	24282	23916	23582	23216	24450	23750	32	7150	500	16760	50	1	6391381	1569	-21.40	1.18	12	0.04	-1147.00	20780.00	52200	20240109	-52.97	21400	20241209	14.72	52200	-52.97	20240109	21400	14.72	20241209	52200	-52.97	20240109	21400	14.72	20241209	1.24	N	354320	500	31 억		33047	N	N	0	N	00	N
90	20241213	161152	57	100.00	KOSDAQ		금속	N	N	N	N		N	23950	150	2	0.63	409282950	17131	80.16	23800	24250	23550	30900	16700	23800	23891.36	0.50	0	1281	24400	24100	23550	23250	22700	24250	23400	32	7100	500	16660	50	1	6391381	1531	-20.88	1.15	12	0.27	-1147.00	20780.00	52200	20240109	-54.12	21400	20241209	11.92	52200	-54.12	20240109	21400	11.92	20241209	52200	-54.12	20240109	21400	11.92	20241209	1.26	N	354320	500	31 억		31977	N	N	0	N	00	N
91	20241213	151159	57	100.00	KOSDAQ		금속	N	N	N	N		N	24050	250	2	1.05	384173000	16085	75.27	23800	24250	23550	30900	16700	23800	23883.93	0.50	0	1426	24400	24100	23550	23250	22700	24250	23400	32	7100	500	16660	50	1	6391381	1537	-20.97	1.16	12	0.25	-1147.00	20780.00	52200	20240109	-53.93	21400	20241209	12.38	52200	-53.93	20240109	21400	12.38	20241209	52200	-53.93	20240109	21400	12.38	20241209	1.26	N	354320	500	31 억		31977	N	N	0	N	00	N
92	20241213	141158	57	100.00	KOSDAQ		금속	N	N	N	N		N	23950	150	2	0.63	266186400	11162	52.23	23800	24250	23550	30900	16700	23800	23847.55	0.50	0	2150	24400	24100	23550	23250	22700	24250	23400	32	7100	500	16660	50	1	6391381	1531	-20.88	1.15	12	0.17	-1147.00	20780.00	52200	20240109	-54.12	21400	20241209	11.92	52200	-54.12	20240109	21400	11.92	20241209	52200	-54.12	20240109	21400	11.92	20241209	1.26	N	354320	500	31 억		31977	N	N	0	N	00	N
93	20241213	131159	57	100.00	KOSDAQ		금속	N	N	N	N		N	23900	100	2	0.42	212874900	8932	41.79	23800	24250	23550	30900	16700	23800	23832.84	0.50	0	1148	24400	24100	23550	23250	22700	24250	23400	32	7100	500	16660	50	1	6391381	1528	-20.84	1.15	12	0.14	-1147.00	20780.00	52200	20240109	-54.21	21400	20241209	11.68	52200	-54.21	20240109	21400	11.68	20241209	52200	-54.21	20240109	21400	11.68	20241209	1.26	N	354320	500	31 억		31977	N	N	0	N	00	N
94	20241213	121158	57	100.00	KOSDAQ		금속	N	N	N	N		N	23900	100	2	0.42	181845750	7636	35.73	23800	24250	23550	30900	16700	23800	23814.27	0.50	0	1136	24400	24100	23550	23250	22700	24250	23400	32	7100	500	16660	50	1	6391381	1528	-20.84	1.15	12	0.12	-1147.00	20780.00	52200	20240109	-54.21	21400	20241209	11.68	52200	-54.21	20240109	21400	11.68	20241209	52200	-54.21	20240109	21400	11.68	20241209	1.26	N	354320	500	31 억		31977	N	N	0	N	00	N
95	20241213	111156	57	100.00	KOSDAQ		금속	N	N	N	N		N	23850	50	2	0.21	137254750	5774	27.02	23800	24250	23550	30900	16700	23800	23771.17	0.50	0	316	24400	24100	23550	23250	22700	24250	23400	32	7100	500	16660	50	1	6391381	1524	-20.79	1.15	12	0.09	-1147.00	20780.00	52200	20240109	-54.31	21400	20241209	11.45	52200	-54.31	20240109	21400	11.45	20241209	52200	-54.31	20240109	21400	11.45	20241209	1.26	N	354320	500	31 억		31977	N	N	0	N	00	N
96	20241213	101149	57	100.00	KOSDAQ		금속	N	N	N	N		N	23800	0	3	0.00	103516150	4357	20.39	23800	24250	23550	30900	16700	23800	23758.58	0.50	0	-262	24400	24100	23550	23250	22700	24250	23400	32	7100	500	16660	50	1	6391381	1521	-20.75	1.15	12	0.07	-1147.00	20780.00	52200	20240109	-54.41	21400	20241209	11.21	52200	-54.41	20240109	21400	11.21	20241209	52200	-54.41	20240109	21400	11.21	20241209	1.26	N	354320	500	31 억		31977	N	N	0	N	00	N
97	20241213	091151	57	100.00	KOSDAQ		금속	N	N	N	N		N	23750	-50	5	-0.21	52238800	2193	10.26	23800	24250	23600	30900	16700	23800	23820.70	0.50	0	-248	24400	24100	23550	23250	22700	24250	23400	32	7100	500	16660	50	1	6391381	1518	-20.71	1.14	12	0.03	-1147.00	20780.00	52200	20240109	-54.50	21400	20241209	10.98	52200	-54.50	20240109	21400	10.98	20241209	52200	-54.50	20240109	21400	10.98	20241209	1.26	N	354320	500	31 억		31977	N	N	0	N	00	N
98	20241212	161156	57	100.00	KOSDAQ		금속	N	N	N	N		N	23800	300	2	1.28	499001650	21317	95.14	23500	23850	23000	30550	16450	23500	23407.06	0.49	0	1031	24433	23966	23383	22916	22333	24200	23150	32	7050	500	16450	50	1	6391381	1521	-20.75	1.15	12	0.33	-1147.00	20780.00	52200	20240109	-54.41	21400	20241209	11.21	52200	-54.41	20240109	21400	11.21	20241209	52200	-54.41	20240109	21400	11.21	20241209	1.27	N	354320	500	31 억		31028	N	N	0	N	00	N
99	20241212	151150	57	100.00	KOSDAQ		금속	N	N	N	N		N	23500	0	3	0.00	462099650	19766	88.21	23500	23850	23000	30550	16450	23500	23378.51	0.49	0	1357	24433	23966	23383	22916	22333	24200	23150	32	7050	500	16450	50	1	6391381	1502	-20.49	1.13	12	0.31	-1147.00	20780.00	52200	20240109	-54.98	21400	20241209	9.81	52200	-54.98	20240109	21400	9.81	20241209	52200	-54.98	20240109	21400	9.81	20241209	1.27	N	354320	500	31 억		31028	N	N	0	N	00	N
100	20241212	141148	57	100.00	KOSDAQ		금속	N	N	N	N		N	23250	-250	5	-1.06	353567950	15130	67.52	23500	23850	23000	30550	16450	23500	23368.67	0.49	0	-1884	24433	23966	23383	22916	22333	24200	23150	32	7050	500	16450	50	1	6391381	1486	-20.27	1.12	12	0.24	-1147.00	20780.00	52200	20240109	-55.46	21400	20241209	8.64	52200	-55.46	20240109	21400	8.64	20241209	52200	-55.46	20240109	21400	8.64	20241209	1.27	N	354320	500	31 억		31028	N	N	0	N	00	N
101	20241212	131136	57	100.00	KOSDAQ		금속	N	N	N	N		N	23200	-300	5	-1.28	265785350	11342	50.62	23500	23850	23000	30550	16450	23500	23433.73	0.49	0	-1121	24433	23966	23383	22916	22333	24200	23150	32	7050	500	16450	50	1	6391381	1483	-20.23	1.12	12	0.18	-1147.00	20780.00	52200	20240109	-55.56	21400	20241209	8.41	52200	-55.56	20240109	21400	8.41	20241209	52200	-55.56	20240109	21400	8.41	20241209	1.27	N	354320	500	31 억		31028	N	N	0	N	00	N
102	20241212	121130	57	100.00	KOSDAQ		금속	N	N	N	N		N	23500	0	3	0.00	188964850	8033	35.85	23500	23850	23250	30550	16450	23500	23523.57	0.49	0	-1059	24433	23966	23383	22916	22333	24200	23150	32	7050	500	16450	50	1	6391381	1502	-20.49	1.13	12	0.13	-1147.00	20780.00	52200	20240109	-54.98	21400	20241209	9.81	52200	-54.98	20240109	21400	9.81	20241209	52200	-54.98	20240109	21400	9.81	20241209	1.27	N	354320	500	31 억		31028	N	N	0	N	00	N
103	20241212	111141	57	100.00	KOSDAQ		금속	N	N	N	N		N	23600	100	2	0.43	163241550	6937	30.96	23500	23850	23250	30550	16450	23500	23532.01	0.49	0	-678	24433	23966	23383	22916	22333	24200	23150	32	7050	500	16450	50	1	6391381	1508	-20.58	1.14	12	0.11	-1147.00	20780.00	52200	20240109	-54.79	21400	20241209	10.28	52200	-54.79	20240109	21400	10.28	20241209	52200	-54.79	20240109	21400	10.28	20241209	1.27	N	354320	500	31 억		31028	N	N	0	N	00	N
104	20241212	101139	57	100.00	KOSDAQ		금속	N	N	N	N		N	23400	-100	5	-0.43	100758650	4275	19.08	23500	23850	23250	30550	16450	23500	23569.27	0.49	0	-575	24433	23966	23383	22916	22333	24200	23150	32	7050	500	16450	50	1	6391381	1496	-20.40	1.13	12	0.07	-1147.00	20780.00	52200	20240109	-55.17	21400	20241209	9.35	52200	-55.17	20240109	21400	9.35	20241209	52200	-55.17	20240109	21400	9.35	20241209	1.27	N	354320	500	31 억		31028	N	N	0	N	00	N
105	20241212	091149	57	100.00	KOSDAQ		금속	N	N	N	N		N	23550	50	2	0.21	32866050	1387	6.19	23500	23850	23500	30550	16450	23500	23695.78	0.49	0	-1017	24433	23966	23383	22916	22333	24200	23150	32	7050	500	16450	50	1	6391381	1505	-20.53	1.13	12	0.02	-1147.00	20780.00	52200	20240109	-54.89	21400	20241209	10.05	52200	-54.89	20240109	21400	10.05	20241209	52200	-54.89	20240109	21400	10.05	20241209	1.27	N	354320	500	31 억		31028	N	N	0	N	00	N
106	20241211	161143	57	100.00	KOSDAQ		금속	N	N	N	N		N	23500	500	2	2.17	524371300	22404	62.31	23000	23850	22800	29900	16100	23000	23405.27	0.42	0	4128	24766	23882	22666	21782	20566	24325	22225	32	6900	500	16100	50	1	6391381	1502	-20.49	1.13	12	0.35	-1147.00	20780.00	52500	20231204	-55.24	21400	20241209	9.81	52200	-54.98	20240109	21400	9.81	20241209	52200	-54.98	20240109	21400	9.81	20241209	1.32	N	354320	500	31 억		26899	N	N	0	N	00	N
107	20241211	151106	57	100.00	KOSDAQ		금속	N	N	N	N		N	23550	550	2	2.39	514914950	22001	61.19	23000	23850	22800	29900	16100	23000	23404.18	0.42	0	4008	24766	23882	22666	21782	20566	24325	22225	32	6900	500	16100	50	1	6391381	1505	-20.53	1.13	12	0.34	-1147.00	20780.00	52500	20231204	-55.14	21400	20241209	10.05	52200	-54.89	20240109	21400	10.05	20241209	52200	-54.89	20240109	21400	10.05	20241209	1.32	N	354320	500	31 억		26899	N	N	0	N	00	N
108	20241211	141151	57	100.00	KOSDAQ		금속	N	N	N	N		N	23400	400	2	1.74	415872550	17784	49.46	23000	23850	22800	29900	16100	23000	23384.67	0.42	0	4719	24766	23882	22666	21782	20566	24325	22225	32	6900	500	16100	50	1	6391381	1496	-20.40	1.13	12	0.28	-1147.00	20780.00	52500	20231204	-55.43	21400	20241209	9.35	52200	-55.17	20240109	21400	9.35	20241209	52200	-55.17	20240109	21400	9.35	20241209	1.32	N	354320	500	31 억		26899	N	N	0	N	00	N
109	20241211	131153	57	100.00	KOSDAQ		금속	N	N	N	N		N	23400	400	2	1.74	402669400	17219	47.89	23000	23850	22800	29900	16100	23000	23385.20	0.42	0	4822	24766	23882	22666	21782	20566	24325	22225	32	6900	500	16100	50	1	6391381	1496	-20.40	1.13	12	0.27	-1147.00	20780.00	52500	20231204	-55.43	21400	20241209	9.35	52200	-55.17	20240109	21400	9.35	20241209	52200	-55.17	20240109	21400	9.35	20241209	1.32	N	354320	500	31 억		26899	N	N	0	N	00	N
110	20241211	121154	57	100.00	KOSDAQ		금속	N	N	N	N		N	23250	250	2	1.09	366642200	15671	43.58	23000	23850	22800	29900	16100	23000	23396.25	0.42	0	4787	24766	23882	22666	21782	20566	24325	22225	32	6900	500	16100	50	1	6391381	1486	-20.27	1.12	12	0.25	-1147.00	20780.00	52500	20231204	-55.71	21400	20241209	8.64	52200	-55.46	20240109	21400	8.64	20241209	52200	-55.46	20240109	21400	8.64	20241209	1.32	N	354320	500	31 억		26899	N	N	0	N	00	N
111	20241211	111149	57	100.00	KOSDAQ		금속	N	N	N	N		N	23400	400	2	1.74	266746350	11368	31.61	23000	23850	22800	29900	16100	23000	23464.71	0.42	0	3663	24766	23882	22666	21782	20566	24325	22225	32	6900	500	16100	50	1	6391381	1496	-20.40	1.13	12	0.18	-1147.00	20780.00	52500	20231204	-55.43	21400	20241209	9.35	52200	-55.17	20240109	21400	9.35	20241209	52200	-55.17	20240109	21400	9.35	20241209	1.32	N	354320	500	31 억		26899	N	N	0	N	00	N
112	20241211	101150	57	100.00	KOSDAQ		금속	N	N	N	N		N	23550	550	2	2.39	207465900	8840	24.58	23000	23850	22800	29900	16100	23000	23469.05	0.42	0	2953	24766	23882	22666	21782	20566	24325	22225	32	6900	500	16100	50	1	6391381	1505	-20.53	1.13	12	0.14	-1147.00	20780.00	52500	20231204	-55.14	21400	20241209	10.05	52200	-54.89	20240109	21400	10.05	20241209	52200	-54.89	20240109	21400	10.05	20241209	1.32	N	354320	500	31 억		26899	N	N	0	N	00	N
113	20241211	091156	57	100.00	KOSDAQ		금속	N	N	N	N		N	23500	500	2	2.17	53188400	2279	6.34	23000	23700	22800	29900	16100	23000	23338.63	0.42	0	1203	24766	23882	22666	21782	20566	24325	22225	32	6900	500	16100	50	1	6391381	1502	-20.49	1.13	12	0.04	-1147.00	20780.00	52500	20231204	-55.24	21400	20241209	9.81	52200	-54.98	20240109	21400	9.81	20241209	52200	-54.98	20240109	21400	9.81	20241209	1.32	N	354320	500	31 억		26899	N	N	0	N	00	N
114	20241210	161139	57	100.00	KOSDAQ		금속	N	N	N	N		N	23000	1550	2	7.23	815260850	35884	60.58	21450	23550	21450	27850	15050	21450	22719.18	0.17	0	16065	24283	22866	22133	20716	19983	22500	20350	32	6400	500	15010	50	1	6391381	1470	-20.05	1.11	12	0.56	-1147.00	20780.00	52500	20231204	-56.19	21400	20241209	7.48	52200	-55.94	20240109	21400	7.48	20241209	52200	-55.94	20240109	21400	7.48	20241209	1.36	N	354320	500	31 억		10996	N	N	0	N	00	N
115	20241210	151142	57	100.00	KOSDAQ		금속	N	N	N	N		N	22850	1400	2	6.53	777010000	34218	57.77	21450	23550	21450	27850	15050	21450	22707.64	0.17	0	15299	24283	22866	22133	20716	19983	22500	20350	32	6400	500	15010	50	1	6391381	1460	-19.92	1.10	12	0.54	-1147.00	20780.00	52500	20231204	-56.48	21400	20241209	6.78	52200	-56.23	20240109	21400	6.78	20241209	52200	-56.23	20240109	21400	6.78	20241209	1.36	N	354320	500	31 억		10996	N	N	0	N	00	N
116	20241210	141141	57	100.00	KOSDAQ		금속	N	N	N	N		N	22750	1300	2	6.06	458013950	20292	34.26	21450	22900	21450	27850	15050	21450	22571.16	0.17	0	9822	24283	22866	22133	20716	19983	22500	20350	32	6400	500	15010	50	1	6391381	1454	-19.83	1.09	12	0.32	-1147.00	20780.00	52500	20231204	-56.67	21400	20241209	6.31	52200	-56.42	20240109	21400	6.31	20241209	52200	-56.42	20240109	21400	6.31	20241209	1.36	N	354320	500	31 억		10996	N	N	0	N	00	N
117	20241210	131144	57	100.00	KOSDAQ		금속	N	N	N	N		N	22800	1350	2	6.29	426332300	18897	31.90	21450	22900	21450	27850	15050	21450	22560.85	0.17	0	9382	24283	22866	22133	20716	19983	22500	20350	32	6400	500	15010	50	1	6391381	1457	-19.88	1.10	12	0.30	-1147.00	20780.00	52500	20231204	-56.57	21400	20241209	6.54	52200	-56.32	20240109	21400	6.54	20241209	52200	-56.32	20240109	21400	6.54	20241209	1.36	N	354320	500	31 억		10996	N	N	0	N	00	N
118	20241210	121141	57	100.00	KOSDAQ		금속	N	N	N	N		N	22500	1050	2	4.90	360078350	15975	26.97	21450	22900	21450	27850	15050	21450	22540.12	0.17	0	7813	24283	22866	22133	20716	19983	22500	20350	32	6400	500	15010	50	1	6391381	1438	-19.62	1.08	12	0.25	-1147.00	20780.00	52500	20231204	-57.14	21400	20241209	5.14	52200	-56.90	20240109	21400	5.14	20241209	52200	-56.90	20240109	21400	5.14	20241209	1.36	N	354320	500	31 억		10996	N	N	0	N	00	N
119	20241210	111141	57	100.00	KOSDAQ		금속	N	N	N	N		N	22750	1300	2	6.06	267786950	11915	20.12	21450	22800	21450	27850	15050	21450	22474.78	0.17	0	5821	24283	22866	22133	20716	19983	22500	20350	32	6400	500	15010	50	1	6391381	1454	-19.83	1.09	12	0.19	-1147.00	20780.00	52500	20231204	-56.67	21400	20241209	6.31	52200	-56.42	20240109	21400	6.31	20241209	52200	-56.42	20240109	21400	6.31	20241209	1.36	N	354320	500	31 억		10996	N	N	0	N	00	N
120	20241210	101142	57	100.00	KOSDAQ		금속	N	N	N	N		N	22650	1200	2	5.59	148285900	6647	11.22	21450	22800	21450	27850	15050	21450	22308.70	0.17	0	2675	24283	22866	22133	20716	19983	22500	20350	32	6400	500	15010	50	1	6391381	1448	-19.75	1.09	12	0.10	-1147.00	20780.00	52500	20231204	-56.86	21400	20241209	5.84	52200	-56.61	20240109	21400	5.84	20241209	52200	-56.61	20240109	21400	5.84	20241209	1.36	N	354320	500	31 억		10996	N	N	0	N	00	N
121	20241210	091149	57	100.00	KOSDAQ		금속	N	N	N	N		N	22250	800	2	3.73	36805100	1670	2.82	21450	22400	21450	27850	15050	21450	22038.98	0.17	0	762	24283	22866	22133	20716	19983	22500	20350	32	6400	500	15010	50	1	6391381	1422	-19.40	1.07	12	0.03	-1147.00	20780.00	52500	20231204	-57.62	21400	20241209	3.97	52200	-57.38	20240109	21400	3.97	20241209	52200	-57.38	20240109	21400	3.97	20241209	1.36	N	354320	500	31 억		10996	N	N	0	N	00	N
122	20241209	161138	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	21450	-2150	5	-9.11	1283574050	58203	119.02	23000	23550	21400	30650	16550	23600	22053.92	0.26	0	-5473	25033	24316	23583	22866	22133	23950	22500	32	7050	500	16520	50	1	6391381	1371	-18.70	1.03	12	0.91	-1147.00	20780.00	52500	20231204	-59.14	21400	20241209	0.23	52200	-58.91	20240109	21400	0.23	20241209	52200	-58.91	20240109	21400	0.23	20241209	1.40	N	354320	500	31 억		16661	N	N	0	N	00	N
123	20241209	151140	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	21550	-2050	5	-8.69	1159766500	52437	107.23	23000	23550	21450	30650	16550	23600	22117.33	0.26	0	-5140	25033	24316	23583	22866	22133	23950	22500	32	7050	500	16520	50	1	6391381	1377	-18.79	1.04	12	0.82	-1147.00	20780.00	52500	20231204	-58.95	21450	20241209	0.47	52200	-58.72	20240109	21450	0.47	20241209	52200	-58.72	20240109	21450	0.47	20241209	1.40	N	354320	500	31 억		16661	N	N	0	N	00	N
124	20241209	141139	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	21800	-1800	5	-7.63	994485550	44804	91.62	23000	23550	21750	30650	16550	23600	22196.36	0.26	0	-3309	25033	24316	23583	22866	22133	23950	22500	32	7050	500	16520	50	1	6391381	1393	-19.01	1.05	12	0.70	-1147.00	20780.00	52500	20231204	-58.48	21750	20241209	0.23	52200	-58.24	20240109	21750	0.23	20241209	52200	-58.24	20240109	21750	0.23	20241209	1.40	N	354320	500	31 억		16661	N	N	0	N	00	N
125	20241209	131143	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	21800	-1800	5	-7.63	921881700	41475	84.81	23000	23550	21750	30650	16550	23600	22227.41	0.26	0	-3510	25033	24316	23583	22866	22133	23950	22500	32	7050	500	16520	50	1	6391381	1393	-19.01	1.05	12	0.65	-1147.00	20780.00	52500	20231204	-58.48	21750	20241209	0.23	52200	-58.24	20240109	21750	0.23	20241209	52200	-58.24	20240109	21750	0.23	20241209	1.40	N	354320	500	31 억		16661	N	N	0	N	00	N
126	20241209	121138	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	22100	-1500	5	-6.36	810177300	36368	74.37	23000	23550	21850	30650	16550	23600	22277.20	0.26	0	-2404	25033	24316	23583	22866	22133	23950	22500	32	7050	500	16520	50	1	6391381	1412	-19.27	1.06	12	0.57	-1147.00	20780.00	52500	20231204	-57.90	21850	20241209	1.14	52200	-57.66	20240109	21850	1.14	20241209	52200	-57.66	20240109	21850	1.14	20241209	1.40	N	354320	500	31 억		16661	N	N	0	N	00	N
127	20241209	111139	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	22100	-1500	5	-6.36	586138550	26160	53.49	23000	23550	22050	30650	16550	23600	22405.91	0.26	0	-3673	25033	24316	23583	22866	22133	23950	22500	32	7050	500	16520	50	1	6391381	1412	-19.27	1.06	12	0.41	-1147.00	20780.00	52500	20231204	-57.90	22050	20241209	0.23	52200	-57.66	20240109	22050	0.23	20241209	52200	-57.66	20240109	22050	0.23	20241209	1.40	N	354320	500	31 억		16661	N	N	0	N	00	N
128	20241209	101136	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	22550	-1050	5	-4.45	405197050	18018	36.85	23000	23550	22150	30650	16550	23600	22488.46	0.26	0	-2535	25033	24316	23583	22866	22133	23950	22500	32	7050	500	16520	50	1	6391381	1441	-19.66	1.09	12	0.28	-1147.00	20780.00	52500	20231204	-57.05	22150	20241209	1.81	52200	-56.80	20240109	22150	1.81	20241209	52200	-56.80	20240109	22150	1.81	20241209	1.40	N	354320	500	31 억		16661	N	N	0	N	00	N
129	20241209	091130	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	22700	-900	5	-3.81	114337900	5017	10.26	23000	23550	22500	30650	16550	23600	22790.09	0.26	0	-2028	25033	24316	23583	22866	22133	23950	22500	32	7050	500	16520	50	1	6391381	1451	-19.79	1.09	12	0.08	-1147.00	20780.00	52500	20231204	-56.76	22500	20241209	0.89	52200	-56.51	20240109	22500	0.89	20241209	52200	-56.51	20240109	22500	0.89	20241209	1.40	N	354320	500	31 억		16661	N	N	0	N	00	N
130	20241206	161129	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	23600	-500	5	-2.07	1137816500	48202	142.01	23850	24300	22850	31300	16900	24100	23603.11	0.20	0	4014	25633	24866	24483	23716	23333	24675	23525	32	7200	500	16870	50	1	6391381	1508	-20.58	1.14	12	0.75	-1147.00	20780.00	52500	20231204	-55.05	22850	20241206	3.28	52200	-54.79	20240109	22850	3.28	20241206	52200	-54.79	20240109	22850	3.28	20241206	1.47	N	354320	500	31 억		12865	N	N	0	N	00	N
131	20241206	151133	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	23550	-550	5	-2.28	1095813550	46418	136.75	23850	24300	22850	31300	16900	24100	23605.38	0.20	0	4357	25633	24866	24483	23716	23333	24675	23525	32	7200	500	16870	50	1	6391381	1505	-20.53	1.13	12	0.73	-1147.00	20780.00	52500	20231204	-55.14	22850	20241206	3.06	52200	-54.89	20240109	22850	3.06	20241206	52200	-54.89	20240109	22850	3.06	20241206	1.47	N	354320	500	31 억		12865	N	N	0	N	00	N
132	20241206	141130	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	23400	-700	5	-2.90	1019121000	43159	127.15	23850	24300	22850	31300	16900	24100	23610.91	0.20	0	2393	25633	24866	24483	23716	23333	24675	23525	32	7200	500	16870	50	1	6391381	1496	-20.40	1.13	12	0.68	-1147.00	20780.00	52500	20231204	-55.43	22850	20241206	2.41	52200	-55.17	20240109	22850	2.41	20241206	52200	-55.17	20240109	22850	2.41	20241206	1.47	N	354320	500	31 억		12865	N	N	0	N	00	N
133	20241206	131131	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	23200	-900	5	-3.73	969734400	41044	120.92	23850	24300	22850	31300	16900	24100	23624.39	0.20	0	1805	25633	24866	24483	23716	23333	24675	23525	32	7200	500	16870	50	1	6391381	1483	-20.23	1.12	12	0.64	-1147.00	20780.00	52500	20231204	-55.81	22850	20241206	1.53	52200	-55.56	20240109	22850	1.53	20241206	52200	-55.56	20240109	22850	1.53	20241206	1.47	N	354320	500	31 억		12865	N	N	0	N	00	N
134	20241206	121122	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	23500	-600	5	-2.49	920436600	38936	114.71	23850	24300	22850	31300	16900	24100	23637.36	0.20	0	1411	25633	24866	24483	23716	23333	24675	23525	32	7200	500	16870	50	1	6391381	1502	-20.49	1.13	12	0.61	-1147.00	20780.00	52500	20231204	-55.24	22850	20241206	2.84	52200	-54.98	20240109	22850	2.84	20241206	52200	-54.98	20240109	22850	2.84	20241206	1.47	N	354320	500	31 억		12865	N	N	0	N	00	N
135	20241206	111121	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	23400	-700	5	-2.90	871469150	36854	108.58	23850	24300	22850	31300	16900	24100	23644.05	0.20	0	1088	25633	24866	24483	23716	23333	24675	23525	32	7200	500	16870	50	1	6391381	1496	-20.40	1.13	12	0.58	-1147.00	20780.00	52500	20231204	-55.43	22850	20241206	2.41	52200	-55.17	20240109	22850	2.41	20241206	52200	-55.17	20240109	22850	2.41	20241206	1.47	N	354320	500	31 억		12865	N	N	0	N	00	N
136	20241206	101121	57	100.00	KOSDAQ		금속	N	N	N	N		N	23900	-200	5	-0.83	479971100	20110	59.25	23850	24300	23600	31300	16900	24100	23864.95	0.20	0	3553	25633	24866	24483	23716	23333	24675	23525	32	7200	500	16870	50	1	6391381	1528	-20.84	1.15	12	0.31	-1147.00	20780.00	52500	20231204	-54.48	23000	20240805	3.91	52200	-54.21	20240109	23000	3.91	20240805	52200	-54.21	20240109	23000	3.91	20240805	1.47	N	354320	500	31 억		12865	N	N	0	N	00	N
137	20241206	091131	57	100.00	KOSDAQ		금속	N	N	N	N		N	23850	-250	5	-1.04	268550150	11211	33.03	23850	24300	23850	31300	16900	24100	23951.52	0.20	0	3198	25633	24866	24483	23716	23333	24675	23525	32	7200	500	16870	50	1	6391381	1524	-20.79	1.15	12	0.18	-1147.00	20780.00	52500	20231204	-54.57	23000	20240805	3.70	52200	-54.31	20240109	23000	3.70	20240805	52200	-54.31	20240109	23000	3.70	20240805	1.47	N	354320	500	31 억		12865	N	N	0	N	00	N
138	20241205	161107	57	100.00	KOSDAQ		금속	N	N	N	N		N	24100	-850	5	-3.41	809986100	33127	74.23	25050	25250	24100	32400	17500	24950	24451.07	0.28	0	-4550	26550	25750	25150	24350	23750	25650	24250	32	7450	500	17460	50	1	6391381	1540	-21.01	1.16	12	0.52	-1147.00	20780.00	52500	20231204	-54.10	23000	20240805	4.78	52200	-53.83	20240109	23000	4.78	20240805	52200	-53.83	20240109	23000	4.78	20240805	1.38	N	354320	500	31 억		17653	N	N	0	N	00	N
139	20241205	151115	57	100.00	KOSDAQ		금속	N	N	N	N		N	24200	-750	5	-3.01	759226400	31023	69.52	25050	25250	24100	32400	17500	24950	24472.25	0.28	0	-4612	26550	25750	25150	24350	23750	25650	24250	32	7450	500	17460	50	1	6391381	1547	-21.10	1.16	12	0.49	-1147.00	20780.00	52500	20231204	-53.90	23000	20240805	5.22	52200	-53.64	20240109	23000	5.22	20240805	52200	-53.64	20240109	23000	5.22	20240805	1.38	N	354320	500	31 억		17653	N	N	0	N	00	N
140	20241205	141059	57	100.00	KOSDAQ		금속	N	N	N	N		N	24300	-650	5	-2.61	612240900	24947	55.90	25050	25250	24300	32400	17500	24950	24540.84	0.28	0	-3787	26550	25750	25150	24350	23750	25650	24250	32	7450	500	17460	50	1	6391381	1553	-21.19	1.17	12	0.39	-1147.00	20780.00	52500	20231204	-53.71	23000	20240805	5.65	52200	-53.45	20240109	23000	5.65	20240805	52200	-53.45	20240109	23000	5.65	20240805	1.38	N	354320	500	31 억		17653	N	N	0	N	00	N
141	20241205	131111	57	100.00	KOSDAQ		금속	N	N	N	N		N	24450	-500	5	-2.00	482239150	19608	43.94	25050	25250	24300	32400	17500	24950	24593.09	0.28	0	-4661	26550	25750	25150	24350	23750	25650	24250	32	7450	500	17460	50	1	6391381	1563	-21.32	1.18	12	0.31	-1147.00	20780.00	52500	20231204	-53.43	23000	20240805	6.30	52200	-53.16	20240109	23000	6.30	20240805	52200	-53.16	20240109	23000	6.30	20240805	1.38	N	354320	500	31 억		17653	N	N	0	N	00	N
142	20241205	121109	57	100.00	KOSDAQ		금속	N	N	N	N		N	24700	-250	5	-1.00	389198000	15815	35.44	25050	25250	24300	32400	17500	24950	24608.34	0.28	0	-2909	26550	25750	25150	24350	23750	25650	24250	32	7450	500	17460	50	1	6391381	1579	-21.53	1.19	12	0.25	-1147.00	20780.00	52500	20231204	-52.95	23000	20240805	7.39	52200	-52.68	20240109	23000	7.39	20240805	52200	-52.68	20240109	23000	7.39	20240805	1.38	N	354320	500	31 억		17653	N	N	0	N	00	N
143	20241205	111108	57	100.00	KOSDAQ		금속	N	N	N	N		N	24650	-300	5	-1.20	356343250	14486	32.46	25050	25250	24300	32400	17500	24950	24597.93	0.28	0	-3368	26550	25750	25150	24350	23750	25650	24250	32	7450	500	17460	50	1	6391381	1575	-21.49	1.19	12	0.23	-1147.00	20780.00	52500	20231204	-53.05	23000	20240805	7.17	52200	-52.78	20240109	23000	7.17	20240805	52200	-52.78	20240109	23000	7.17	20240805	1.38	N	354320	500	31 억		17653	N	N	0	N	00	N
144	20241205	101107	57	100.00	KOSDAQ		금속	N	N	N	N		N	24550	-400	5	-1.60	306309200	12449	27.90	25050	25250	24300	32400	17500	24950	24603.73	0.28	0	-3965	26550	25750	25150	24350	23750	25650	24250	32	7450	500	17460	50	1	6391381	1569	-21.40	1.18	12	0.19	-1147.00	20780.00	52500	20231204	-53.24	23000	20240805	6.74	52200	-52.97	20240109	23000	6.74	20240805	52200	-52.97	20240109	23000	6.74	20240805	1.38	N	354320	500	31 억		17653	N	N	0	N	00	N
145	20241205	091114	57	100.00	KOSDAQ		금속	N	N	N	N		N	24500	-450	5	-1.80	103177250	4158	9.32	25050	25250	24500	32400	17500	24950	24812.50	0.28	0	-1355	26550	25750	25150	24350	23750	25650	24250	32	7450	500	17460	50	1	6391381	1566	-21.36	1.18	12	0.07	-1147.00	20780.00	52500	20231204	-53.33	23000	20240805	6.52	52200	-53.07	20240109	23000	6.52	20240805	52200	-53.07	20240109	23000	6.52	20240805	1.38	N	354320	500	31 억		17653	N	N	0	N	00	N
146	20241204	161049	57	100.00	KOSDAQ		금속	N	N	N	N		N	24950	-1000	5	-3.85	1098829850	43926	30.69	24950	25950	24550	33700	18200	25950	25015.73	0.33	0	-3328	30550	28250	26300	24000	22050	29400	25150	32	7750	500	18160	50	1	6391381	1595	-21.75	1.20	12	0.69	-1147.00	20780.00	52500	20231204	-52.48	23000	20240805	8.48	52200	-52.20	20240109	23000	8.48	20240805	52500	-52.48	20231204	23000	8.48	20240805	1.41	N	354320	500	31 억		20896	N	N	0	N	00	N
147	20241204	151051	57	100.00	KOSDAQ		금속	N	N	N	N		N	24950	-1000	5	-3.85	1029182200	41119	28.73	24950	25950	24550	33700	18200	25950	25029.36	0.33	0	-3240	30550	28250	26300	24000	22050	29400	25150	32	7750	500	18160	50	1	6391381	1595	-21.75	1.20	12	0.64	-1147.00	20780.00	52500	20231204	-52.48	23000	20240805	8.48	52200	-52.20	20240109	23000	8.48	20240805	52500	-52.48	20231204	23000	8.48	20240805	1.41	N	354320	500	31 억		20896	N	N	0	N	00	N
148	20241204	141053	57	100.00	KOSDAQ		금속	N	N	N	N		N	24600	-1350	5	-5.20	939139800	37489	26.19	24950	25950	24550	33700	18200	25950	25051.08	0.33	0	-2710	30550	28250	26300	24000	22050	29400	25150	32	7750	500	18160	50	1	6391381	1572	-21.45	1.18	12	0.59	-1147.00	20780.00	52500	20231204	-53.14	23000	20240805	6.96	52200	-52.87	20240109	23000	6.96	20240805	52500	-53.14	20231204	23000	6.96	20240805	1.41	N	354320	500	31 억		20896	N	N	0	N	00	N
149	20241204	131046	57	100.00	KOSDAQ		금속	N	N	N	N		N	25100	-850	5	-3.28	649160800	25795	18.02	24950	25950	24850	33700	18200	25950	25166.15	0.33	0	3643	30550	28250	26300	24000	22050	29400	25150	32	7750	500	18160	50	1	6391381	1604	-21.88	1.21	12	0.40	-1147.00	20780.00	52500	20231204	-52.19	23000	20240805	9.13	52200	-51.92	20240109	23000	9.13	20240805	52500	-52.19	20231204	23000	9.13	20240805	1.41	N	354320	500	31 억		20896	N	N	0	N	00	N
150	20241204	121041	57	100.00	KOSDAQ		금속	N	N	N	N		N	25100	-850	5	-3.28	566064000	22473	15.70	24950	25950	24850	33700	18200	25950	25188.63	0.33	0	3074	30550	28250	26300	24000	22050	29400	25150	32	7750	500	18160	50	1	6391381	1604	-21.88	1.21	12	0.35	-1147.00	20780.00	52500	20231204	-52.19	23000	20240805	9.13	52200	-51.92	20240109	23000	9.13	20240805	52500	-52.19	20231204	23000	9.13	20240805	1.41	N	354320	500	31 억		20896	N	N	0	N	00	N
151	20241204	111030	57	100.00	KOSDAQ		금속	N	N	N	N		N	25000	-950	5	-3.66	481340650	19078	13.33	24950	25950	24900	33700	18200	25950	25230.14	0.33	0	3994	30550	28250	26300	24000	22050	29400	25150	32	7750	500	18160	50	1	6391381	1598	-21.80	1.20	12	0.30	-1147.00	20780.00	52500	20231204	-52.38	23000	20240805	8.70	52200	-52.11	20240109	23000	8.70	20240805	52500	-52.38	20231204	23000	8.70	20240805	1.41	N	354320	500	31 억		20896	N	N	0	N	00	N
152	20241204	101033	57	100.00	KOSDAQ		금속	N	N	N	N		N	25250	-700	5	-2.70	400152100	15846	11.07	24950	25950	24900	33700	18200	25950	25252.56	0.33	0	3665	30550	28250	26300	24000	22050	29400	25150	32	7750	500	18160	50	1	6391381	1614	-22.01	1.22	12	0.25	-1147.00	20780.00	52500	20231204	-51.90	23000	20240805	9.78	52200	-51.63	20240109	23000	9.78	20240805	52500	-51.90	20231204	23000	9.78	20240805	1.41	N	354320	500	31 억		20896	N	N	0	N	00	N
153	20241204	091053	57	100.00	KOSDAQ		금속	N	N	N	N		N	25800	-150	5	-0.58	101642750	4020	2.81	24950	25950	24900	33700	18200	25950	25284.27	0.33	0	1423	30550	28250	26300	24000	22050	29400	25150	32	7750	500	18160	50	1	6391381	1649	-22.49	1.24	12	0.06	-1147.00	20780.00	52500	20231204	-50.86	23000	20240805	12.17	52200	-50.57	20240109	23000	12.17	20240805	52500	-50.86	20231204	23000	12.17	20240805	1.41	N	354320	500	31 억		20896	N	N	0	N	00	N
154	20241203	161138	57	100.00	KOSDAQ		금속	N	N	N	N		N	25950	1300	2	5.27	3797298000	141979	444.09	24350	28600	24350	32000	17300	24650	26748.58	0.41	0	-4638	26450	25550	25100	24200	23750	25325	23975	32	7350	500	17250	50	1	6391381	1659	-22.62	1.25	12	2.22	-1147.00	20780.00	52500	20231204	-50.57	23000	20240805	12.83	52200	-50.29	20240109	23000	12.83	20240805	52500	-50.57	20231204	23000	12.83	20240805	1.45	N	354320	500	31 억		25908	N	N	0	N	00	N
155	20241203	151221	57	100.00	KOSDAQ		금속	N	N	N	N		N	25900	1250	2	5.07	3741320300	139819	437.33	24350	28600	24350	32000	17300	24650	26761.24	0.41	0	-5321	26450	25550	25100	24200	23750	25325	23975	32	7350	500	17250	50	1	6391381	1655	-22.58	1.25	12	2.19	-1147.00	20780.00	52500	20231204	-50.67	23000	20240805	12.61	52200	-50.38	20240109	23000	12.61	20240805	52500	-50.67	20231204	23000	12.61	20240805	1.45	N	354320	500	31 억		25908	N	N	0	N	00	N
156	20241203	141156	57	100.00	KOSDAQ		금속	N	N	N	N		N	25800	1150	2	4.67	3611213850	134789	421.60	24350	28600	24350	32000	17300	24650	26794.69	0.41	0	-8430	26450	25550	25100	24200	23750	25325	23975	32	7350	500	17250	50	1	6391381	1649	-22.49	1.24	12	2.11	-1147.00	20780.00	52500	20231204	-50.86	23000	20240805	12.17	52200	-50.57	20240109	23000	12.17	20240805	52500	-50.86	20231204	23000	12.17	20240805	1.45	N	354320	500	31 억		25908	N	N	0	N	00	N
157	20241203	131156	57	100.00	KOSDAQ		금속	N	N	N	N		N	25900	1250	2	5.07	3428999800	127729	399.52	24350	28600	24350	32000	17300	24650	26849.24	0.41	0	-9226	26450	25550	25100	24200	23750	25325	23975	32	7350	500	17250	50	1	6391381	1655	-22.58	1.25	12	2.00	-1147.00	20780.00	52500	20231204	-50.67	23000	20240805	12.61	52200	-50.38	20240109	23000	12.61	20240805	52500	-50.67	20231204	23000	12.61	20240805	1.45	N	354320	500	31 억		25908	N	N	0	N	00	N
158	20241203	121216	57	100.00	KOSDAQ		금속	N	N	N	N		N	26750	2100	2	8.52	436799950	17312	54.15	24350	26750	24350	32000	17300	24650	25237.64	0.41	0	362	26450	25550	25100	24200	23750	25325	23975	32	7350	500	17250	50	1	6391381	1710	-23.32	1.29	12	0.27	-1147.00	20780.00	52500	20231204	-49.05	23000	20240805	16.30	52200	-48.75	20240109	23000	16.30	20240805	52500	-49.05	20231204	23000	16.30	20240805	1.45	N	354320	500	31 억		25908	Y	N	0	N	00	N
159	20241203	111146	57	100.00	KOSDAQ		금속	N	N	N	N		N	25050	400	2	1.62	256674500	10311	32.25	24350	25200	24350	32000	17300	24650	24897.93	0.41	0	3058	26450	25550	25100	24200	23750	25325	23975	32	7350	500	17250	50	1	6391381	1601	-21.84	1.21	12	0.16	-1147.00	20780.00	52500	20231204	-52.29	23000	20240805	8.91	52200	-52.01	20240109	23000	8.91	20240805	52500	-52.29	20231204	23000	8.91	20240805	1.45	N	354320	500	31 억		25908	N	N	0	N	00	N
160	20241203	101135	57	100.00	KOSDAQ		금속	N	N	N	N		N	24800	150	2	0.61	180884150	7273	22.75	24350	25200	24350	32000	17300	24650	24876.68	0.41	0	1726	26450	25550	25100	24200	23750	25325	23975	32	7350	500	17250	50	1	6391381	1585	-21.62	1.19	12	0.11	-1147.00	20780.00	52500	20231204	-52.76	23000	20240805	7.83	52200	-52.49	20240109	23000	7.83	20240805	52500	-52.76	20231204	23000	7.83	20240805	1.45	N	354320	500	31 억		25908	N	N	0	N	00	N
161	20241203	091124	57	100.00	KOSDAQ		금속	N	N	N	N		N	25150	500	2	2.03	62846550	2536	7.93	24350	25200	24350	32000	17300	24650	24792.68	0.41	0	849	26450	25550	25100	24200	23750	25325	23975	32	7350	500	17250	50	1	6391381	1607	-21.93	1.21	12	0.04	-1147.00	20780.00	52500	20231204	-52.10	23000	20240805	9.35	52200	-51.82	20240109	23000	9.35	20240805	52500	-52.10	20231204	23000	9.35	20240805	1.45	N	354320	500	31 억		25908	N	N	0	N	00	N
162	20241202	161105	57	100.00	KOSDAQ		금속	N	N	N	N		N	24650	-950	5	-3.71	789773000	31467	79.19	25500	26000	24650	33250	17950	25600	25094.58	0.39	0	664	27333	26466	26033	25166	24733	26250	24950	32	7650	500	17920	50	1	6391381	1575	-21.49	1.19	12	0.49	-1147.00	20780.00	52500	20231204	-53.05	23000	20240805	7.17	52200	-52.78	20240109	23000	7.17	20240805	52500	-53.05	20231204	23000	7.17	20240805	1.41	N	354320	500	31 억		25244	N	N	0	N	00	N
163	20241202	151304	57	100.00	KOSDAQ		금속	N	N	N	N		N	24750	-850	5	-3.32	742340050	29545	74.35	25500	26000	24700	33250	17950	25600	25121.14	0.39	0	814	27333	26466	26033	25166	24733	26250	24950	32	7650	500	17920	50	1	6391381	1582	-21.58	1.19	12	0.46	-1147.00	20780.00	52500	20231204	-52.86	23000	20240805	7.61	52200	-52.59	20240109	23000	7.61	20240805	52500	-52.86	20231204	23000	7.61	20240805	1.41	N	354320	500	31 억		25244	N	N	0	N	00	N
164	20241202	141154	57	100.00	KOSDAQ		금속	N	N	N	N		N	25050	-550	5	-2.15	582622750	23100	58.13	25500	26000	24750	33250	17950	25600	25217.06	0.39	0	2220	27333	26466	26033	25166	24733	26250	24950	32	7650	500	17920	50	1	6391381	1601	-21.84	1.21	12	0.36	-1147.00	20780.00	52500	20231204	-52.29	23000	20240805	8.91	52200	-52.01	20240109	23000	8.91	20240805	52500	-52.29	20231204	23000	8.91	20240805	1.41	N	354320	500	31 억		25244	N	N	0	N	00	N
165	20241202	131121	57	100.00	KOSDAQ		금속	N	N	N	N		N	24850	-750	5	-2.93	534881200	21185	53.31	25500	26000	24750	33250	17950	25600	25243.33	0.39	0	2015	27333	26466	26033	25166	24733	26250	24950	32	7650	500	17920	50	1	6391381	1588	-21.67	1.20	12	0.33	-1147.00	20780.00	52500	20231204	-52.67	23000	20240805	8.04	52200	-52.39	20240109	23000	8.04	20240805	52500	-52.67	20231204	23000	8.04	20240805	1.41	N	354320	500	31 억		25244	N	N	0	N	00	N
166	20241202	121154	57	100.00	KOSDAQ		금속	N	N	N	N		N	24800	-800	5	-3.12	454305300	17951	45.17	25500	26000	24800	33250	17950	25600	25303.38	0.39	0	1952	27333	26466	26033	25166	24733	26250	24950	32	7650	500	17920	50	1	6391381	1585	-21.62	1.19	12	0.28	-1147.00	20780.00	52500	20231204	-52.76	23000	20240805	7.83	52200	-52.49	20240109	23000	7.83	20240805	52500	-52.76	20231204	23000	7.83	20240805	1.41	N	354320	500	31 억		25244	N	N	0	N	00	N
167	20241202	111048	57	100.00	KOSDAQ		금속	N	N	N	N		N	25150	-450	5	-1.76	369274650	14550	36.61	25500	26000	24950	33250	17950	25600	25375.32	0.39	0	2247	27333	26466	26033	25166	24733	26250	24950	32	7650	500	17920	50	1	6391381	1607	-21.93	1.21	12	0.23	-1147.00	20780.00	52500	20231204	-52.10	23000	20240805	9.35	52200	-51.82	20240109	23000	9.35	20240805	52500	-52.10	20231204	23000	9.35	20240805	1.41	N	354320	500	31 억		25244	N	N	0	N	00	N
168	20241202	101058	57	100.00	KOSDAQ		금속	N	N	N	N		N	25100	-500	5	-1.95	301082000	11835	29.78	25500	26000	24950	33250	17950	25600	25436.03	0.39	0	1484	27333	26466	26033	25166	24733	26250	24950	32	7650	500	17920	50	1	6391381	1604	-21.88	1.21	12	0.19	-1147.00	20780.00	52500	20231204	-52.19	23000	20240805	9.13	52200	-51.92	20240109	23000	9.13	20240805	52500	-52.19	20231204	23000	9.13	20240805	1.41	N	354320	500	31 억		25244	N	N	0	N	00	N
169	20241202	091053	57	100.00	KOSDAQ		금속	N	N	N	N		N	25900	300	2	1.17	83634200	3250	8.18	25500	26000	25500	33250	17950	25600	25746.39	0.39	0	1521	27333	26466	26033	25166	24733	26250	24950	32	7650	500	17920	50	1	6391381	1655	-22.58	1.25	12	0.05	-1147.00	20780.00	52500	20231204	-50.67	23000	20240805	12.61	52200	-50.38	20240109	23000	12.61	20240805	52500	-50.67	20231204	23000	12.61	20240805	1.41	N	354320	500	31 억		25244	N	N	0	N	00	N