KissMeData/474610/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	161433	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3905	245	2	6.69	393460560	102557	79.84	3620	3950	3595	4755	2565	3660	3835.89	0.41	25199	25673	3953	3806	3728	3581	3503	3767	3542	13	1095	100	2560	5	1	12582063	491	11.38	1.74	12	0.82	343.00	2250.00	8410	20241119	-53.57	3595	20241230	8.62	8410	-53.57	20241119	3595	8.62	20241230	8410	-53.57	20241119	3595	8.62	20241230	0.11	N	474610	100	12 억		51790	N	N	0	N	00	N
3	20241231	151416	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3905	245	2	6.69	393460560	102557	79.84	3620	3950	3595	4755	2565	3660	3835.89	0.41	25199	25673	3953	3806	3728	3581	3503	3767	3542	13	1095	100	2560	5	1	12582063	491	11.38	1.74	12	0.82	343.00	2250.00	8410	20241119	-53.57	3595	20241230	8.62	8410	-53.57	20241119	3595	8.62	20241230	8410	-53.57	20241119	3595	8.62	20241230	0.11	N	474610	100	12 억		51790	N	N	0	N	00	N
4	20241231	141424	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3905	245	2	6.69	393460560	102557	79.84	3620	3950	3595	4755	2565	3660	3835.89	0.41	25199	25673	3953	3806	3728	3581	3503	3767	3542	13	1095	100	2560	5	1	12582063	491	11.38	1.74	12	0.82	343.00	2250.00	8410	20241119	-53.57	3595	20241230	8.62	8410	-53.57	20241119	3595	8.62	20241230	8410	-53.57	20241119	3595	8.62	20241230	0.11	N	474610	100	12 억		51790	N	N	0	N	00	N
5	20241231	131432	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3905	245	2	6.69	393460560	102557	79.84	3620	3950	3595	4755	2565	3660	3835.89	0.41	25199	25673	3953	3806	3728	3581	3503	3767	3542	13	1095	100	2560	5	1	12582063	491	11.38	1.74	12	0.82	343.00	2250.00	8410	20241119	-53.57	3595	20241230	8.62	8410	-53.57	20241119	3595	8.62	20241230	8410	-53.57	20241119	3595	8.62	20241230	0.11	N	474610	100	12 억		51790	N	N	0	N	00	N
6	20241231	121431	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3905	245	2	6.69	393460560	102557	79.84	3620	3950	3595	4755	2565	3660	3835.89	0.41	25199	25673	3953	3806	3728	3581	3503	3767	3542	13	1095	100	2560	5	1	12582063	491	11.38	1.74	12	0.82	343.00	2250.00	8410	20241119	-53.57	3595	20241230	8.62	8410	-53.57	20241119	3595	8.62	20241230	8410	-53.57	20241119	3595	8.62	20241230	0.11	N	474610	100	12 억		51790	N	N	0	N	00	N
7	20241231	111431	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3905	245	2	6.69	393460560	102557	79.84	3620	3950	3595	4755	2565	3660	3835.89	0.41	25199	25673	3953	3806	3728	3581	3503	3767	3542	13	1095	100	2560	5	1	12582063	491	11.38	1.74	12	0.82	343.00	2250.00	8410	20241119	-53.57	3595	20241230	8.62	8410	-53.57	20241119	3595	8.62	20241230	8410	-53.57	20241119	3595	8.62	20241230	0.11	N	474610	100	12 억		51790	N	N	0	N	00	N
8	20241231	101424	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3905	245	2	6.69	393460560	102557	79.84	3620	3950	3595	4755	2565	3660	3835.89	0.41	25199	25673	3953	3806	3728	3581	3503	3767	3542	13	1095	100	2560	5	1	12582063	491	11.38	1.74	12	0.82	343.00	2250.00	8410	20241119	-53.57	3595	20241230	8.62	8410	-53.57	20241119	3595	8.62	20241230	8410	-53.57	20241119	3595	8.62	20241230	0.11	N	474610	100	12 억		51790	N	N	0	N	00	N
9	20241231	091428	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3905	245	2	6.69	393460560	102557	79.84	3620	3950	3595	4755	2565	3660	3835.89	0.41	25199	25673	3953	3806	3728	3581	3503	3767	3542	13	1095	100	2560	5	1	12582063	491	11.38	1.74	12	0.82	343.00	2250.00	8410	20241119	-53.57	3595	20241230	8.62	8410	-53.57	20241119	3595	8.62	20241230	8410	-53.57	20241119	3595	8.62	20241230	0.11	N	474610	100	12 억		51790	N	N	0	N	00	N
10	20241230	161416	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3905	245	2	6.69	389766645	101610	79.10	3620	3950	3595	4755	2565	3660	3835.89	0.21	0	25673	3953	3806	3728	3581	3503	3767	3542	13	1095	100	2560	5	1	12582063	491	11.38	1.74	12	0.81	343.00	2250.00	8410	20241119	-53.57	3595	20241230	8.62	8410	-53.57	20241119	3595	8.62	20241230	8410	-53.57	20241119	3595	8.62	20241230	0.11	N	474610	100	12 억		26591	N	N	0	N	00	N
11	20241230	151428	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3890	230	2	6.28	359222385	93765	73.00	3620	3950	3595	4755	2565	3660	3831.09	0.21	0	23549	3953	3806	3728	3581	3503	3767	3542	13	1095	100	2560	5	1	12582063	489	11.34	1.73	12	0.75	343.00	2250.00	8410	20241119	-53.75	3595	20241230	8.21	8410	-53.75	20241119	3595	8.21	20241230	8410	-53.75	20241119	3595	8.21	20241230	0.11	N	474610	100	12 억		26591	N	N	0	N	00	N
12	20241230	141426	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3895	235	2	6.42	303225005	79347	61.77	3620	3950	3595	4755	2565	3660	3821.51	0.21	0	19414	3953	3806	3728	3581	3503	3767	3542	13	1095	100	2560	5	1	12582063	490	11.36	1.73	12	0.63	343.00	2250.00	8410	20241119	-53.69	3595	20241230	8.34	8410	-53.69	20241119	3595	8.34	20241230	8410	-53.69	20241119	3595	8.34	20241230	0.11	N	474610	100	12 억		26591	N	N	0	N	00	N
13	20241230	131429	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3880	220	2	6.01	260623450	68430	53.27	3620	3950	3595	4755	2565	3660	3808.61	0.21	0	16259	3953	3806	3728	3581	3503	3767	3542	13	1095	100	2560	5	1	12582063	488	11.31	1.72	12	0.54	343.00	2250.00	8410	20241119	-53.86	3595	20241230	7.93	8410	-53.86	20241119	3595	7.93	20241230	8410	-53.86	20241119	3595	7.93	20241230	0.11	N	474610	100	12 억		26591	N	N	0	N	00	N
14	20241230	121423	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3860	200	2	5.46	251121830	65974	51.36	3620	3950	3595	4755	2565	3660	3806.38	0.21	0	15850	3953	3806	3728	3581	3503	3767	3542	13	1095	100	2560	5	1	12582063	486	11.25	1.72	12	0.52	343.00	2250.00	8410	20241119	-54.10	3595	20241230	7.37	8410	-54.10	20241119	3595	7.37	20241230	8410	-54.10	20241119	3595	7.37	20241230	0.11	N	474610	100	12 억		26591	N	N	0	N	00	N
15	20241230	111418	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3845	185	2	5.05	241079200	63377	49.34	3620	3950	3595	4755	2565	3660	3803.89	0.21	0	15184	3953	3806	3728	3581	3503	3767	3542	13	1095	100	2560	5	1	12582063	484	11.21	1.71	12	0.50	343.00	2250.00	8410	20241119	-54.28	3595	20241230	6.95	8410	-54.28	20241119	3595	6.95	20241230	8410	-54.28	20241119	3595	6.95	20241230	0.11	N	474610	100	12 억		26591	N	N	0	N	00	N
16	20241230	101423	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3830	170	2	4.64	150763895	40119	31.23	3620	3865	3595	4755	2565	3660	3757.92	0.21	0	9338	3953	3806	3728	3581	3503	3767	3542	13	1095	100	2560	5	1	12582063	482	11.17	1.70	12	0.32	343.00	2250.00	8410	20241119	-54.46	3595	20241230	6.54	8410	-54.46	20241119	3595	6.54	20241230	8410	-54.46	20241119	3595	6.54	20241230	0.11	N	474610	100	12 억		26591	N	N	0	N	00	N
17	20241230	091427	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3715	55	2	1.50	33687305	9256	7.21	3620	3720	3595	4755	2565	3660	3639.51	0.21	0	1697	3953	3806	3728	3581	3503	3767	3542	13	1095	100	2560	5	1	12582063	467	10.83	1.65	12	0.07	343.00	2250.00	8410	20241119	-55.83	3595	20241230	3.34	8410	-55.83	20241119	3595	3.34	20241230	8410	-55.83	20241119	3595	3.34	20241230	0.11	N	474610	100	12 억		26591	N	N	0	N	00	N
18	20241227	161418	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	-195	5	-5.06	470612770	125986	78.37	3875	3875	3650	5010	2700	3855	3735.27	0.16	0	6712	4155	4005	3920	3770	3685	3962	3727	13	1155	100	2690	5	1	12582063	461	10.67	1.63	12	1.00	343.00	2250.00	8410	20241119	-56.48	3600	20241209	1.67	8410	-56.48	20241119	3600	1.67	20241209	8410	-56.48	20241119	3600	1.67	20241209	0.09	N	474610	100	12 억		19606	N	N	0	N	00	N
19	20241227	151418	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	-175	5	-4.54	428292345	114412	71.17	3875	3875	3655	5010	2700	3855	3743.17	0.16	0	6120	4155	4005	3920	3770	3685	3962	3727	13	1155	100	2690	5	1	12582063	463	10.73	1.64	12	0.91	343.00	2250.00	8410	20241119	-56.24	3600	20241209	2.22	8410	-56.24	20241119	3600	2.22	20241209	8410	-56.24	20241119	3600	2.22	20241209	0.09	N	474610	100	12 억		19606	N	N	0	N	00	N
20	20241227	141420	57	100.00	KOSDAQ		금속	N	N	N	N		N	3705	-150	5	-3.89	347514740	92466	57.52	3875	3875	3670	5010	2700	3855	3758.03	0.16	0	2258	4155	4005	3920	3770	3685	3962	3727	13	1155	100	2690	5	1	12582063	466	10.80	1.65	12	0.73	343.00	2250.00	8410	20241119	-55.95	3600	20241209	2.92	8410	-55.95	20241119	3600	2.92	20241209	8410	-55.95	20241119	3600	2.92	20241209	0.09	N	474610	100	12 억		19606	N	N	0	N	00	N
21	20241227	131418	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	-155	5	-4.02	305906985	81202	50.51	3875	3875	3670	5010	2700	3855	3766.96	0.16	0	1420	4155	4005	3920	3770	3685	3962	3727	13	1155	100	2690	5	1	12582063	466	10.79	1.64	12	0.65	343.00	2250.00	8410	20241119	-56.00	3600	20241209	2.78	8410	-56.00	20241119	3600	2.78	20241209	8410	-56.00	20241119	3600	2.78	20241209	0.09	N	474610	100	12 억		19606	N	N	0	N	00	N
22	20241227	121419	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	-165	5	-4.28	275554285	73001	45.41	3875	3875	3670	5010	2700	3855	3774.38	0.16	0	1551	4155	4005	3920	3770	3685	3962	3727	13	1155	100	2690	5	1	12582063	464	10.76	1.64	12	0.58	343.00	2250.00	8410	20241119	-56.12	3600	20241209	2.50	8410	-56.12	20241119	3600	2.50	20241209	8410	-56.12	20241119	3600	2.50	20241209	0.09	N	474610	100	12 억		19606	N	N	0	N	00	N
23	20241227	111417	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	-125	5	-3.24	220389555	58116	36.15	3875	3875	3700	5010	2700	3855	3791.96	0.16	0	1995	4155	4005	3920	3770	3685	3962	3727	13	1155	100	2690	5	1	12582063	469	10.87	1.66	12	0.46	343.00	2250.00	8410	20241119	-55.65	3600	20241209	3.61	8410	-55.65	20241119	3600	3.61	20241209	8410	-55.65	20241119	3600	3.61	20241209	0.09	N	474610	100	12 억		19606	N	N	0	N	00	N
24	20241227	101417	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	0	3	0.00	88993540	23211	14.44	3875	3875	3790	5010	2700	3855	3833.88	0.16	0	-490	4155	4005	3920	3770	3685	3962	3727	13	1155	100	2690	5	1	12582063	485	11.24	1.71	12	0.18	343.00	2250.00	8410	20241119	-54.16	3600	20241209	7.08	8410	-54.16	20241119	3600	7.08	20241209	8410	-54.16	20241119	3600	7.08	20241209	0.09	N	474610	100	12 억		19606	N	N	0	N	00	N
25	20241227	091422	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	-40	5	-1.04	20694675	5408	3.36	3875	3875	3805	5010	2700	3855	3825.26	0.16	0	-860	4155	4005	3920	3770	3685	3962	3727	13	1155	100	2690	5	1	12582063	480	11.12	1.70	12	0.04	343.00	2250.00	8410	20241119	-54.64	3600	20241209	5.97	8410	-54.64	20241119	3600	5.97	20241209	8410	-54.64	20241119	3600	5.97	20241209	0.09	N	474610	100	12 억		19606	N	N	0	N	00	N
26	20241226	161411	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	-180	5	-4.46	623455175	158116	151.09	4050	4070	3835	5240	2825	4035	3943.12	0.24	0	-10547	4265	4150	4090	3975	3915	4120	3945	13	1205	100	2820	5	1	12582063	485	11.24	1.71	12	1.26	343.00	2250.00	8410	20241119	-54.16	3600	20241209	7.08	8410	-54.16	20241119	3600	7.08	20241209	8410	-54.16	20241119	3600	7.08	20241209	0.11	N	474610	100	12 억		30154	N	N	0	N	00	N
27	20241226	151409	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	-190	5	-4.71	598808835	151703	144.96	4050	4070	3835	5240	2825	4035	3947.24	0.24	0	-10038	4265	4150	4090	3975	3915	4120	3945	13	1205	100	2820	5	1	12582063	484	11.21	1.71	12	1.21	343.00	2250.00	8410	20241119	-54.28	3600	20241209	6.81	8410	-54.28	20241119	3600	6.81	20241209	8410	-54.28	20241119	3600	6.81	20241209	0.11	N	474610	100	12 억		30154	N	N	0	N	00	N
28	20241226	141407	57	100.00	KOSDAQ		금속	N	N	N	N		N	3875	-160	5	-3.97	506827160	127819	122.14	4050	4070	3865	5240	2825	4035	3965.19	0.24	0	-10665	4265	4150	4090	3975	3915	4120	3945	13	1205	100	2820	5	1	12582063	488	11.30	1.72	12	1.02	343.00	2250.00	8410	20241119	-53.92	3600	20241209	7.64	8410	-53.92	20241119	3600	7.64	20241209	8410	-53.92	20241119	3600	7.64	20241209	0.11	N	474610	100	12 억		30154	N	N	0	N	00	N
29	20241226	131408	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	-115	5	-2.85	440794420	110867	105.94	4050	4070	3900	5240	2825	4035	3975.88	0.24	0	-7301	4265	4150	4090	3975	3915	4120	3945	13	1205	100	2820	5	1	12582063	493	11.43	1.74	12	0.88	343.00	2250.00	8410	20241119	-53.39	3600	20241209	8.89	8410	-53.39	20241119	3600	8.89	20241209	8410	-53.39	20241119	3600	8.89	20241209	0.11	N	474610	100	12 억		30154	N	N	0	N	00	N
30	20241226	121405	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	-120	5	-2.97	383359785	96189	91.91	4050	4070	3910	5240	2825	4035	3985.48	0.24	0	-3614	4265	4150	4090	3975	3915	4120	3945	13	1205	100	2820	5	1	12582063	493	11.41	1.74	12	0.76	343.00	2250.00	8410	20241119	-53.45	3600	20241209	8.75	8410	-53.45	20241119	3600	8.75	20241209	8410	-53.45	20241119	3600	8.75	20241209	0.11	N	474610	100	12 억		30154	N	N	0	N	00	N
31	20241226	111405	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-85	5	-2.11	325980830	81565	77.94	4050	4070	3925	5240	2825	4035	3996.58	0.24	0	-4458	4265	4150	4090	3975	3915	4120	3945	13	1205	100	2820	5	1	12582063	497	11.52	1.76	12	0.65	343.00	2250.00	8410	20241119	-53.03	3600	20241209	9.72	8410	-53.03	20241119	3600	9.72	20241209	8410	-53.03	20241119	3600	9.72	20241209	0.11	N	474610	100	12 억		30154	N	N	0	N	00	N
32	20241226	101408	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-75	5	-1.86	258242965	64424	61.56	4050	4070	3950	5240	2825	4035	4008.49	0.24	0	-4879	4265	4150	4090	3975	3915	4120	3945	13	1205	100	2820	5	1	12582063	498	11.55	1.76	12	0.51	343.00	2250.00	8410	20241119	-52.91	3600	20241209	10.00	8410	-52.91	20241119	3600	10.00	20241209	8410	-52.91	20241119	3600	10.00	20241209	0.11	N	474610	100	12 억		30154	N	N	0	N	00	N
33	20241226	091403	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	0	3	0.00	35629475	8795	8.40	4050	4070	4035	5240	2825	4035	4051.11	0.24	0	-269	4265	4150	4090	3975	3915	4120	3945	13	1205	100	2820	5	1	12582063	508	11.76	1.79	12	0.07	343.00	2250.00	8410	20241119	-52.02	3600	20241209	12.08	8410	-52.02	20241119	3600	12.08	20241209	8410	-52.02	20241119	3600	12.08	20241209	0.11	N	474610	100	12 억		30154	N	N	0	N	00	N
34	20241224	161405	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-90	5	-2.18	422640670	103147	65.83	4155	4205	4030	5360	2890	4125	4097.48	0.27	0	-4021	4305	4215	4120	4030	3935	4260	4075	13	1235	100	2880	5	1	12582063	508	11.76	1.79	12	0.82	343.00	2250.00	8410	20241119	-52.02	3600	20241209	12.08	8410	-52.02	20241119	3600	12.08	20241209	8410	-52.02	20241119	3600	12.08	20241209	0.09	N	474610	100	12 억		34415	N	N	0	N	00	N
35	20241224	151406	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-85	5	-2.06	400476010	97657	62.33	4155	4205	4030	5360	2890	4125	4100.84	0.27	0	-3168	4305	4215	4120	4030	3935	4260	4075	13	1235	100	2880	5	1	12582063	508	11.78	1.80	12	0.78	343.00	2250.00	8410	20241119	-51.96	3600	20241209	12.22	8410	-51.96	20241119	3600	12.22	20241209	8410	-51.96	20241119	3600	12.22	20241209	0.09	N	474610	100	12 억		34415	N	N	0	N	00	N
36	20241224	141402	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-40	5	-0.97	301979910	73347	46.81	4155	4205	4065	5360	2890	4125	4117.14	0.27	0	-4630	4305	4215	4120	4030	3935	4260	4075	13	1235	100	2880	5	1	12582063	514	11.91	1.82	12	0.58	343.00	2250.00	8410	20241119	-51.43	3600	20241209	13.47	8410	-51.43	20241119	3600	13.47	20241209	8410	-51.43	20241119	3600	13.47	20241209	0.09	N	474610	100	12 억		34415	N	N	0	N	00	N
37	20241224	131404	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-45	5	-1.09	273021430	66250	42.28	4155	4205	4065	5360	2890	4125	4121.08	0.27	0	-4238	4305	4215	4120	4030	3935	4260	4075	13	1235	100	2880	5	1	12582063	513	11.90	1.81	12	0.53	343.00	2250.00	8410	20241119	-51.49	3600	20241209	13.33	8410	-51.49	20241119	3600	13.33	20241209	8410	-51.49	20241119	3600	13.33	20241209	0.09	N	474610	100	12 억		34415	N	N	0	N	00	N
38	20241224	121406	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-30	5	-0.73	235808545	57124	36.46	4155	4205	4085	5360	2890	4125	4128.01	0.27	0	-1919	4305	4215	4120	4030	3935	4260	4075	13	1235	100	2880	5	1	12582063	515	11.94	1.82	12	0.45	343.00	2250.00	8410	20241119	-51.31	3600	20241209	13.75	8410	-51.31	20241119	3600	13.75	20241209	8410	-51.31	20241119	3600	13.75	20241209	0.09	N	474610	100	12 억		34415	N	N	0	N	00	N
39	20241224	111405	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	0	3	0.00	207784035	50293	32.10	4155	4205	4090	5360	2890	4125	4131.47	0.27	0	-1263	4305	4215	4120	4030	3935	4260	4075	13	1235	100	2880	5	1	12582063	519	12.03	1.83	12	0.40	343.00	2250.00	8410	20241119	-50.95	3600	20241209	14.58	8410	-50.95	20241119	3600	14.58	20241209	8410	-50.95	20241119	3600	14.58	20241209	0.09	N	474610	100	12 억		34415	N	N	0	N	00	N
40	20241224	101403	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-10	5	-0.24	179053050	43303	27.64	4155	4205	4095	5360	2890	4125	4134.89	0.27	0	-3704	4305	4215	4120	4030	3935	4260	4075	13	1235	100	2880	5	1	12582063	518	12.00	1.83	12	0.34	343.00	2250.00	8410	20241119	-51.07	3600	20241209	14.31	8410	-51.07	20241119	3600	14.31	20241209	8410	-51.07	20241119	3600	14.31	20241209	0.09	N	474610	100	12 억		34415	N	N	0	N	00	N
41	20241224	091411	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	45	2	1.09	56079395	13458	8.59	4155	4205	4120	5360	2890	4125	4166.99	0.27	0	-526	4305	4215	4120	4030	3935	4260	4075	13	1235	100	2880	5	1	12582063	525	12.16	1.85	12	0.11	343.00	2250.00	8410	20241119	-50.42	3600	20241209	15.83	8410	-50.42	20241119	3600	15.83	20241209	8410	-50.42	20241119	3600	15.83	20241209	0.09	N	474610	100	12 억		34415	N	N	0	N	00	N
42	20241223	161354	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	115	2	2.87	645751610	155933	61.98	4055	4210	4025	5210	2810	4010	4140.45	0.08	0	23743	4453	4231	4113	3891	3773	4172	3832	13	1200	100	2800	5	1	12582063	519	12.03	1.83	12	1.24	343.00	2250.00	8410	20241119	-50.95	3600	20241209	14.58	8410	-50.95	20241119	3600	14.58	20241209	8410	-50.95	20241119	3600	14.58	20241209	0.04	N	474610	100	12 억		10432	N	N	0	N	00	N
43	20241223	151358	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	130	2	3.24	599090475	144669	57.51	4055	4210	4025	5210	2810	4010	4141.11	0.08	0	22487	4453	4231	4113	3891	3773	4172	3832	13	1200	100	2800	5	1	12582063	521	12.07	1.84	12	1.15	343.00	2250.00	8410	20241119	-50.77	3600	20241209	15.00	8410	-50.77	20241119	3600	15.00	20241209	8410	-50.77	20241119	3600	15.00	20241209	0.04	N	474610	100	12 억		10432	N	N	0	N	00	N
44	20241223	141354	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	175	2	4.36	492409900	119123	47.35	4055	4205	4025	5210	2810	4010	4133.63	0.08	0	18798	4453	4231	4113	3891	3773	4172	3832	13	1200	100	2800	5	1	12582063	527	12.20	1.86	12	0.95	343.00	2250.00	8410	20241119	-50.24	3600	20241209	16.25	8410	-50.24	20241119	3600	16.25	20241209	8410	-50.24	20241119	3600	16.25	20241209	0.04	N	474610	100	12 억		10432	N	N	0	N	00	N
45	20241223	131353	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	150	2	3.74	412511420	99948	39.73	4055	4205	4025	5210	2810	4010	4127.26	0.08	0	14358	4453	4231	4113	3891	3773	4172	3832	13	1200	100	2800	5	1	12582063	523	12.13	1.85	12	0.79	343.00	2250.00	8410	20241119	-50.54	3600	20241209	15.56	8410	-50.54	20241119	3600	15.56	20241209	8410	-50.54	20241119	3600	15.56	20241209	0.04	N	474610	100	12 억		10432	N	N	0	N	00	N
46	20241223	121357	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	150	2	3.74	376235355	91222	36.26	4055	4205	4025	5210	2810	4010	4124.39	0.08	0	14414	4453	4231	4113	3891	3773	4172	3832	13	1200	100	2800	5	1	12582063	523	12.13	1.85	12	0.73	343.00	2250.00	8410	20241119	-50.54	3600	20241209	15.56	8410	-50.54	20241119	3600	15.56	20241209	8410	-50.54	20241119	3600	15.56	20241209	0.04	N	474610	100	12 억		10432	N	N	0	N	00	N
47	20241223	111352	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	160	2	3.99	307180385	74722	29.70	4055	4180	4025	5210	2810	4010	4110.98	0.08	0	11068	4453	4231	4113	3891	3773	4172	3832	13	1200	100	2800	5	1	12582063	525	12.16	1.85	12	0.59	343.00	2250.00	8410	20241119	-50.42	3600	20241209	15.83	8410	-50.42	20241119	3600	15.83	20241209	8410	-50.42	20241119	3600	15.83	20241209	0.04	N	474610	100	12 억		10432	N	N	0	N	00	N
48	20241223	101345	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	125	2	3.12	191687235	46882	18.64	4055	4140	4025	5210	2810	4010	4088.72	0.08	0	3518	4453	4231	4113	3891	3773	4172	3832	13	1200	100	2800	5	1	12582063	520	12.06	1.84	12	0.37	343.00	2250.00	8410	20241119	-50.83	3600	20241209	14.86	8410	-50.83	20241119	3600	14.86	20241209	8410	-50.83	20241119	3600	14.86	20241209	0.04	N	474610	100	12 억		10432	N	N	0	N	00	N
49	20241223	091351	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	75	2	1.87	57763670	14214	5.65	4055	4095	4025	5210	2810	4010	4063.86	0.08	0	3680	4453	4231	4113	3891	3773	4172	3832	13	1200	100	2800	5	1	12582063	514	11.91	1.82	12	0.11	343.00	2250.00	8410	20241119	-51.43	3600	20241209	13.47	8410	-51.43	20241119	3600	13.47	20241209	8410	-51.43	20241119	3600	13.47	20241209	0.04	N	474610	100	12 억		10432	N	N	0	N	00	N
50	20241220	161346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-320	5	-7.39	1019457385	249957	33.25	4330	4335	3995	5620	3035	4330	4078.25	0.23	0	-19316	4606	4467	4396	4257	4186	4432	4222	13	1290	100	3030	5	1	12582063	505	11.69	1.78	12	1.99	343.00	2250.00	8410	20241119	-52.32	3600	20241209	11.39	8410	-52.32	20241119	3600	11.39	20241209	8410	-52.32	20241119	3600	11.39	20241209	0.02	N	474610	100	12 억		29512	N	N	0	N	00	N
51	20241220	151350	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-315	5	-7.27	969917290	237605	31.61	4330	4335	3995	5620	3035	4330	4081.66	0.23	0	-18829	4606	4467	4396	4257	4186	4432	4222	13	1290	100	3030	5	1	12582063	505	11.71	1.78	12	1.89	343.00	2250.00	8410	20241119	-52.26	3600	20241209	11.53	8410	-52.26	20241119	3600	11.53	20241209	8410	-52.26	20241119	3600	11.53	20241209	0.02	N	474610	100	12 억		29512	N	N	0	N	00	N
52	20241220	141346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-310	5	-7.16	880720805	215359	28.65	4330	4335	4000	5620	3035	4330	4089.12	0.23	0	-16683	4606	4467	4396	4257	4186	4432	4222	13	1290	100	3030	5	1	12582063	506	11.72	1.79	12	1.71	343.00	2250.00	8410	20241119	-52.20	3600	20241209	11.67	8410	-52.20	20241119	3600	11.67	20241209	8410	-52.20	20241119	3600	11.67	20241209	0.02	N	474610	100	12 억		29512	N	N	0	N	00	N
53	20241220	131346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-310	5	-7.16	803861385	196209	26.10	4330	4335	4005	5620	3035	4330	4096.51	0.23	0	-15619	4606	4467	4396	4257	4186	4432	4222	13	1290	100	3030	5	1	12582063	506	11.72	1.79	12	1.56	343.00	2250.00	8410	20241119	-52.20	3600	20241209	11.67	8410	-52.20	20241119	3600	11.67	20241209	8410	-52.20	20241119	3600	11.67	20241209	0.02	N	474610	100	12 억		29512	N	N	0	N	00	N
54	20241220	121344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-285	5	-6.58	699097735	170154	22.63	4330	4335	4020	5620	3035	4330	4108.12	0.23	0	-12210	4606	4467	4396	4257	4186	4432	4222	13	1290	100	3030	5	1	12582063	509	11.79	1.80	12	1.35	343.00	2250.00	8410	20241119	-51.90	3600	20241209	12.36	8410	-51.90	20241119	3600	12.36	20241209	8410	-51.90	20241119	3600	12.36	20241209	0.02	N	474610	100	12 억		29512	N	N	0	N	00	N
55	20241220	111343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-250	5	-5.77	550996010	133559	17.77	4330	4335	4025	5620	3035	4330	4124.91	0.23	0	-13269	4606	4467	4396	4257	4186	4432	4222	13	1290	100	3030	5	1	12582063	513	11.90	1.81	12	1.06	343.00	2250.00	8410	20241119	-51.49	3600	20241209	13.33	8410	-51.49	20241119	3600	13.33	20241209	8410	-51.49	20241119	3600	13.33	20241209	0.02	N	474610	100	12 억		29512	N	N	0	N	00	N
56	20241220	101345	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-220	5	-5.08	470778090	114029	15.17	4330	4335	4025	5620	3035	4330	4127.91	0.23	0	-9297	4606	4467	4396	4257	4186	4432	4222	13	1290	100	3030	5	1	12582063	517	11.98	1.83	12	0.91	343.00	2250.00	8410	20241119	-51.13	3600	20241209	14.17	8410	-51.13	20241119	3600	14.17	20241209	8410	-51.13	20241119	3600	14.17	20241209	0.02	N	474610	100	12 억		29512	N	N	0	N	00	N
57	20241220	091347	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-215	5	-4.97	188726210	44928	5.98	4330	4335	4115	5620	3035	4330	4199.54	0.23	0	-5462	4606	4467	4396	4257	4186	4432	4222	13	1290	100	3030	5	1	12582063	518	12.00	1.83	12	0.36	343.00	2250.00	8410	20241119	-51.07	3600	20241209	14.31	8410	-51.07	20241119	3600	14.31	20241209	8410	-51.07	20241119	3600	14.31	20241209	0.02	N	474610	100	12 억		29512	N	N	0	N	00	N
58	20241219	161340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	-370	5	-7.87	3297966015	744426	76.83	4505	4535	4325	6110	3290	4700	4430.29	0.63	0	-50044	4983	4841	4578	4436	4173	4912	4507	13	1410	100	3290	5	1	12582063	545	12.62	1.92	12	5.92	343.00	2250.00	8410	20241119	-48.51	3600	20241209	20.28	8410	-48.51	20241119	3600	20.28	20241209	8410	-48.51	20241119	3600	20.28	20241209	0.00	N	474610	100	12 억		79383	N	N	0	N	00	N
59	20241219	151339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	-335	5	-7.13	3238197035	730646	75.41	4505	4535	4325	6110	3290	4700	4431.93	0.63	0	-49709	4983	4841	4578	4436	4173	4912	4507	13	1410	100	3290	5	1	12582063	549	12.73	1.94	12	5.81	343.00	2250.00	8410	20241119	-48.10	3600	20241209	21.25	8410	-48.10	20241119	3600	21.25	20241209	8410	-48.10	20241119	3600	21.25	20241209	0.00	N	474610	100	12 억		79383	N	N	0	N	00	N
60	20241219	141341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4420	-280	5	-5.96	3071261890	692557	71.48	4505	4535	4325	6110	3290	4700	4434.64	0.63	0	-47856	4983	4841	4578	4436	4173	4912	4507	13	1410	100	3290	5	1	12582063	556	12.89	1.96	12	5.50	343.00	2250.00	8410	20241119	-47.44	3600	20241209	22.78	8410	-47.44	20241119	3600	22.78	20241209	8410	-47.44	20241119	3600	22.78	20241209	0.00	N	474610	100	12 억		79383	N	N	0	N	00	N
61	20241219	131340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4450	-250	5	-5.32	2904752020	654825	67.59	4505	4535	4325	6110	3290	4700	4435.89	0.63	0	-46126	4983	4841	4578	4436	4173	4912	4507	13	1410	100	3290	5	1	12582063	560	12.97	1.98	12	5.20	343.00	2250.00	8410	20241119	-47.09	3600	20241209	23.61	8410	-47.09	20241119	3600	23.61	20241209	8410	-47.09	20241119	3600	23.61	20241209	0.00	N	474610	100	12 억		79383	N	N	0	N	00	N
62	20241219	121342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4490	-210	5	-4.47	2695842150	607932	62.75	4505	4535	4325	6110	3290	4700	4434.41	0.63	0	-47737	4983	4841	4578	4436	4173	4912	4507	13	1410	100	3290	5	1	12582063	565	13.09	2.00	12	4.83	343.00	2250.00	8410	20241119	-46.61	3600	20241209	24.72	8410	-46.61	20241119	3600	24.72	20241209	8410	-46.61	20241119	3600	24.72	20241209	0.00	N	474610	100	12 억		79383	N	N	0	N	00	N
63	20241219	111339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	-360	5	-7.66	2160606155	486639	50.23	4505	4535	4325	6110	3290	4700	4439.81	0.63	0	-44812	4983	4841	4578	4436	4173	4912	4507	13	1410	100	3290	5	1	12582063	546	12.65	1.93	12	3.87	343.00	2250.00	8410	20241119	-48.39	3600	20241209	20.56	8410	-48.39	20241119	3600	20.56	20241209	8410	-48.39	20241119	3600	20.56	20241209	0.00	N	474610	100	12 억		79383	N	N	0	N	00	N
64	20241219	101332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4445	-255	5	-5.43	1685486135	378636	39.08	4505	4535	4400	6110	3290	4700	4451.41	0.63	0	-24851	4983	4841	4578	4436	4173	4912	4507	13	1410	100	3290	5	1	12582063	559	12.96	1.98	12	3.01	343.00	2250.00	8410	20241119	-47.15	3600	20241209	23.47	8410	-47.15	20241119	3600	23.47	20241209	8410	-47.15	20241119	3600	23.47	20241209	0.00	N	474610	100	12 억		79383	N	N	0	N	00	N
65	20241219	091342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4445	-255	5	-5.43	983829540	220112	22.72	4505	4535	4425	6110	3290	4700	4469.59	0.63	0	3176	4983	4841	4578	4436	4173	4912	4507	13	1410	100	3290	5	1	12582063	559	12.96	1.98	12	1.75	343.00	2250.00	8410	20241119	-47.15	3600	20241209	23.47	8410	-47.15	20241119	3600	23.47	20241209	8410	-47.15	20241119	3600	23.47	20241209	0.00	N	474610	100	12 억		79383	N	N	0	N	00	N
66	20241218	161335	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	335	2	7.67	4281110200	945421	71.76	4495	4720	4315	5670	3060	4365	4527.65	0.36	0	34538	5068	4716	4418	4066	3768	4892	4242	13	1305	100	3050	5	1	12582063	591	13.70	2.09	12	7.51	343.00	2250.00	8410	20241119	-44.11	3600	20241209	30.56	8410	-44.11	20241119	3600	30.56	20241209	8410	-44.11	20241119	3600	30.56	20241209	0.00	N	474610	100	12 억		44769	N	N	0	N	00	N
67	20241218	151339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	330	2	7.56	4088660490	904482	68.65	4495	4720	4315	5670	3060	4365	4520.44	0.36	0	32428	5068	4716	4418	4066	3768	4892	4242	13	1305	100	3050	5	1	12582063	591	13.69	2.09	12	7.19	343.00	2250.00	8410	20241119	-44.17	3600	20241209	30.42	8410	-44.17	20241119	3600	30.42	20241209	8410	-44.17	20241119	3600	30.42	20241209	0.00	N	474610	100	12 억		44769	N	N	0	N	00	N
68	20241218	141330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4520	155	2	3.55	2424518735	544603	41.34	4495	4580	4315	5670	3060	4365	4451.90	0.36	0	-11704	5068	4716	4418	4066	3768	4892	4242	13	1305	100	3050	5	1	12582063	569	13.18	2.01	12	4.33	343.00	2250.00	8410	20241119	-46.25	3600	20241209	25.56	8410	-46.25	20241119	3600	25.56	20241209	8410	-46.25	20241119	3600	25.56	20241209	0.00	N	474610	100	12 억		44769	N	N	0	N	00	N
69	20241218	131339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4370	5	2	0.11	1393881855	315684	23.96	4495	4500	4315	5670	3060	4365	4415.43	0.36	0	-26118	5068	4716	4418	4066	3768	4892	4242	13	1305	100	3050	5	1	12582063	550	12.74	1.94	12	2.51	343.00	2250.00	8410	20241119	-48.04	3600	20241209	21.39	8410	-48.04	20241119	3600	21.39	20241209	8410	-48.04	20241119	3600	21.39	20241209	0.00	N	474610	100	12 억		44769	N	N	0	N	00	N
70	20241218	121330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	-30	5	-0.69	1302329685	294774	22.37	4495	4500	4315	5670	3060	4365	4418.06	0.36	0	-23585	5068	4716	4418	4066	3768	4892	4242	13	1305	100	3050	5	1	12582063	545	12.64	1.93	12	2.34	343.00	2250.00	8410	20241119	-48.45	3600	20241209	20.42	8410	-48.45	20241119	3600	20.42	20241209	8410	-48.45	20241119	3600	20.42	20241209	0.00	N	474610	100	12 억		44769	N	N	0	N	00	N
71	20241218	111330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4345	-20	5	-0.46	1209841340	273403	20.75	4495	4500	4320	5670	3060	4365	4425.12	0.36	0	-27110	5068	4716	4418	4066	3768	4892	4242	13	1305	100	3050	5	1	12582063	547	12.67	1.93	12	2.17	343.00	2250.00	8410	20241119	-48.34	3600	20241209	20.69	8410	-48.34	20241119	3600	20.69	20241209	8410	-48.34	20241119	3600	20.69	20241209	0.00	N	474610	100	12 억		44769	N	N	0	N	00	N
72	20241218	101338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4425	60	2	1.37	989283060	222785	16.91	4495	4500	4360	5670	3060	4365	4440.53	0.36	0	-24604	5068	4716	4418	4066	3768	4892	4242	13	1305	100	3050	5	1	12582063	557	12.90	1.97	12	1.77	343.00	2250.00	8410	20241119	-47.38	3600	20241209	22.92	8410	-47.38	20241119	3600	22.92	20241209	8410	-47.38	20241119	3600	22.92	20241209	0.00	N	474610	100	12 억		44769	N	N	0	N	00	N
73	20241218	091342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4410	45	2	1.03	637223290	142743	10.83	4495	4500	4380	5670	3060	4365	4464.13	0.36	0	-13248	5068	4716	4418	4066	3768	4892	4242	13	1305	100	3050	5	1	12582063	555	12.86	1.96	12	1.13	343.00	2250.00	8410	20241119	-47.56	3600	20241209	22.50	8410	-47.56	20241119	3600	22.50	20241209	8410	-47.56	20241119	3600	22.50	20241209	0.00	N	474610	100	12 억		44769	N	N	0	N	00	N
74	20241217	161333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	50	2	1.16	5759079970	1290813	190.05	4340	4770	4120	5600	3025	4315	4461.99	0.32	0	-79	4521	4417	4256	4152	3991	4470	4205	13	1285	100	3020	5	1	12582063	549	12.73	1.94	12	10.26	343.00	2250.00	8410	20241119	-48.10	3600	20241209	21.25	8410	-48.10	20241119	3600	21.25	20241209	8410	-48.10	20241119	3600	21.25	20241209	0.00	N	474610	100	12 억		39809	N	N	0	N	00	N
75	20241217	151337	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	-5	5	-0.12	5560374835	1245160	183.33	4340	4770	4120	5600	3025	4315	4465.59	0.32	0	7030	4521	4417	4256	4152	3991	4470	4205	13	1285	100	3020	5	1	12582063	542	12.57	1.92	12	9.90	343.00	2250.00	8410	20241119	-48.75	3600	20241209	19.72	8410	-48.75	20241119	3600	19.72	20241209	8410	-48.75	20241119	3600	19.72	20241209	0.00	N	474610	100	12 억		39809	N	N	0	N	00	N
76	20241217	141328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	-70	5	-1.62	5088401905	1134559	167.05	4340	4770	4120	5600	3025	4315	4484.92	0.32	0	13249	4521	4417	4256	4152	3991	4470	4205	13	1285	100	3020	5	1	12582063	534	12.38	1.89	12	9.02	343.00	2250.00	8410	20241119	-49.52	3600	20241209	17.92	8410	-49.52	20241119	3600	17.92	20241209	8410	-49.52	20241119	3600	17.92	20241209	0.00	N	474610	100	12 억		39809	N	N	0	N	00	N
77	20241217	131318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	-65	5	-1.51	855607810	203185	29.92	4340	4345	4120	5600	3025	4315	4210.98	0.32	0	-27602	4521	4417	4256	4152	3991	4470	4205	13	1285	100	3020	5	1	12582063	535	12.39	1.89	12	1.61	343.00	2250.00	8410	20241119	-49.46	3600	20241209	18.06	8410	-49.46	20241119	3600	18.06	20241209	8410	-49.46	20241119	3600	18.06	20241209	0.00	N	474610	100	12 억		39809	N	N	0	N	00	N
78	20241217	121245	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	-135	5	-3.13	629588975	150048	22.09	4340	4345	4120	5600	3025	4315	4195.92	0.32	0	-19317	4521	4417	4256	4152	3991	4470	4205	13	1285	100	3020	5	1	12582063	526	12.19	1.86	12	1.19	343.00	2250.00	8410	20241119	-50.30	3600	20241209	16.11	8410	-50.30	20241119	3600	16.11	20241209	8410	-50.30	20241119	3600	16.11	20241209	0.00	N	474610	100	12 억		39809	N	N	0	N	00	N
79	20241217	111312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	-140	5	-3.24	602196500	143481	21.13	4340	4345	4120	5600	3025	4315	4197.05	0.32	0	-18513	4521	4417	4256	4152	3991	4470	4205	13	1285	100	3020	5	1	12582063	525	12.17	1.86	12	1.14	343.00	2250.00	8410	20241119	-50.36	3600	20241209	15.97	8410	-50.36	20241119	3600	15.97	20241209	8410	-50.36	20241119	3600	15.97	20241209	0.00	N	474610	100	12 억		39809	N	N	0	N	00	N
80	20241217	101318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-180	5	-4.17	500194855	119015	17.52	4340	4345	4120	5600	3025	4315	4202.79	0.32	0	-12834	4521	4417	4256	4152	3991	4470	4205	13	1285	100	3020	5	1	12582063	520	12.06	1.84	12	0.95	343.00	2250.00	8410	20241119	-50.83	3600	20241209	14.86	8410	-50.83	20241119	3600	14.86	20241209	8410	-50.83	20241119	3600	14.86	20241209	0.00	N	474610	100	12 억		39809	N	N	0	N	00	N
81	20241217	091335	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	-135	5	-3.13	253674025	59741	8.80	4340	4345	4175	5600	3025	4315	4246.23	0.32	0	-4093	4521	4417	4256	4152	3991	4470	4205	13	1285	100	3020	5	1	12582063	526	12.19	1.86	12	0.47	343.00	2250.00	8410	20241119	-50.30	3600	20241209	16.11	8410	-50.30	20241119	3600	16.11	20241209	8410	-50.30	20241119	3600	16.11	20241209	0.00	N	474610	100	12 억		39809	N	N	0	N	00	N
82	20241216	161324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4315	315	2	7.88	2846676645	673834	491.02	4170	4360	4095	5200	2800	4000	4224.07	0.33	0	-2678	4156	4077	4016	3937	3876	4117	3977	13	1200	100	2800	5	1	12582063	543	12.58	1.92	12	5.36	343.00	2250.00	8410	20241119	-48.69	3600	20241209	19.86	8410	-48.69	20241119	3600	19.86	20241209	8410	-48.69	20241119	3600	19.86	20241209	0.00	N	474610	100	12 억		42030	N	N	0	N	00	N
83	20241216	151335	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	270	2	6.75	2681412095	635337	462.97	4170	4360	4095	5200	2800	4000	4220.46	0.33	0	-5766	4156	4077	4016	3937	3876	4117	3977	13	1200	100	2800	5	1	12582063	537	12.45	1.90	12	5.05	343.00	2250.00	8410	20241119	-49.23	3600	20241209	18.61	8410	-49.23	20241119	3600	18.61	20241209	8410	-49.23	20241119	3600	18.61	20241209	0.00	N	474610	100	12 억		42030	N	N	0	N	00	N
84	20241216	141332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4305	305	2	7.62	2186095445	519841	378.80	4170	4360	4095	5200	2800	4000	4205.32	0.33	0	-13317	4156	4077	4016	3937	3876	4117	3977	13	1200	100	2800	5	1	12582063	542	12.55	1.91	12	4.13	343.00	2250.00	8410	20241119	-48.81	3600	20241209	19.58	8410	-48.81	20241119	3600	19.58	20241209	8410	-48.81	20241119	3600	19.58	20241209	0.00	N	474610	100	12 억		42030	N	N	0	N	00	N
85	20241216	131334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	130	2	3.25	1551135650	371018	270.36	4170	4295	4095	5200	2800	4000	4180.76	0.33	0	-2355	4156	4077	4016	3937	3876	4117	3977	13	1200	100	2800	5	1	12582063	520	12.04	1.84	12	2.95	343.00	2250.00	8410	20241119	-50.89	3600	20241209	14.72	8410	-50.89	20241119	3600	14.72	20241209	8410	-50.89	20241119	3600	14.72	20241209	0.00	N	474610	100	12 억		42030	N	N	0	N	00	N
86	20241216	121333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	180	2	4.50	1377088470	329176	239.87	4170	4295	4095	5200	2800	4000	4183.44	0.33	0	8970	4156	4077	4016	3937	3876	4117	3977	13	1200	100	2800	5	1	12582063	526	12.19	1.86	12	2.62	343.00	2250.00	8410	20241119	-50.30	3600	20241209	16.11	8410	-50.30	20241119	3600	16.11	20241209	8410	-50.30	20241119	3600	16.11	20241209	0.00	N	474610	100	12 억		42030	N	N	0	N	00	N
87	20241216	111332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	215	2	5.38	1242857235	297155	216.53	4170	4295	4095	5200	2800	4000	4182.52	0.33	0	14527	4156	4077	4016	3937	3876	4117	3977	13	1200	100	2800	5	1	12582063	530	12.29	1.87	12	2.36	343.00	2250.00	8410	20241119	-49.88	3600	20241209	17.08	8410	-49.88	20241119	3600	17.08	20241209	8410	-49.88	20241119	3600	17.08	20241209	0.00	N	474610	100	12 억		42030	N	N	0	N	00	N
88	20241216	101333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	190	2	4.75	874809005	210056	153.07	4170	4240	4095	5200	2800	4000	4164.65	0.33	0	17646	4156	4077	4016	3937	3876	4117	3977	13	1200	100	2800	5	1	12582063	527	12.22	1.86	12	1.67	343.00	2250.00	8410	20241119	-50.18	3600	20241209	16.39	8410	-50.18	20241119	3600	16.39	20241209	8410	-50.18	20241119	3600	16.39	20241209	0.00	N	474610	100	12 억		42030	N	N	0	N	00	N
89	20241216	091334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	145	2	3.62	398079555	95649	69.70	4170	4240	4095	5200	2800	4000	4161.88	0.33	0	862	4156	4077	4016	3937	3876	4117	3977	13	1200	100	2800	5	1	12582063	522	12.08	1.84	12	0.76	343.00	2250.00	8410	20241119	-50.71	3600	20241209	15.14	8410	-50.71	20241119	3600	15.14	20241209	8410	-50.71	20241119	3600	15.14	20241209	0.00	N	474610	100	12 억		42030	N	N	0	N	00	N
90	20241213	161324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-20	5	-0.50	544381250	136158	66.97	3990	4095	3955	5220	2815	4020	3998.15	0.39	0	-6918	4186	4102	3996	3912	3806	4145	3955	13	1200	100	2810	5	1	12582063	503	11.66	1.78	12	1.08	343.00	2250.00	8410	20241119	-52.44	3600	20241209	11.11	8410	-52.44	20241119	3600	11.11	20241209	8410	-52.44	20241119	3600	11.11	20241209	0.00	N	474610	100	12 억		48948	N	N	0	N	00	N
91	20241213	151330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-35	5	-0.87	499533485	124914	61.44	3990	4095	3955	5220	2815	4020	3999.02	0.39	0	-5704	4186	4102	3996	3912	3806	4145	3955	13	1200	100	2810	5	1	12582063	501	11.62	1.77	12	0.99	343.00	2250.00	8410	20241119	-52.62	3600	20241209	10.69	8410	-52.62	20241119	3600	10.69	20241209	8410	-52.62	20241119	3600	10.69	20241209	0.00	N	474610	100	12 억		48948	N	N	0	N	00	N
92	20241213	141329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	0	3	0.00	413095285	103271	50.79	3990	4095	3955	5220	2815	4020	4000.11	0.39	0	-5555	4186	4102	3996	3912	3806	4145	3955	13	1200	100	2810	5	1	12582063	506	11.72	1.79	12	0.82	343.00	2250.00	8410	20241119	-52.20	3600	20241209	11.67	8410	-52.20	20241119	3600	11.67	20241209	8410	-52.20	20241119	3600	11.67	20241209	0.00	N	474610	100	12 억		48948	N	N	0	N	00	N
93	20241213	131330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-10	5	-0.25	382573095	95664	47.05	3990	4095	3955	5220	2815	4020	3999.13	0.39	0	-4906	4186	4102	3996	3912	3806	4145	3955	13	1200	100	2810	5	1	12582063	505	11.69	1.78	12	0.76	343.00	2250.00	8410	20241119	-52.32	3600	20241209	11.39	8410	-52.32	20241119	3600	11.39	20241209	8410	-52.32	20241119	3600	11.39	20241209	0.00	N	474610	100	12 억		48948	N	N	0	N	00	N
94	20241213	121330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-20	5	-0.50	335254045	83876	41.25	3990	4095	3955	5220	2815	4020	3997.02	0.39	0	-4875	4186	4102	3996	3912	3806	4145	3955	13	1200	100	2810	5	1	12582063	503	11.66	1.78	12	0.67	343.00	2250.00	8410	20241119	-52.44	3600	20241209	11.11	8410	-52.44	20241119	3600	11.11	20241209	8410	-52.44	20241119	3600	11.11	20241209	0.00	N	474610	100	12 억		48948	N	N	0	N	00	N
95	20241213	111328	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-25	5	-0.62	258069655	64540	31.74	3990	4095	3955	5220	2815	4020	3998.60	0.39	0	-5283	4186	4102	3996	3912	3806	4145	3955	13	1200	100	2810	5	1	12582063	503	11.65	1.78	12	0.51	343.00	2250.00	8410	20241119	-52.50	3600	20241209	10.97	8410	-52.50	20241119	3600	10.97	20241209	8410	-52.50	20241119	3600	10.97	20241209	0.00	N	474610	100	12 억		48948	N	N	0	N	00	N
96	20241213	101320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-15	5	-0.37	132603490	33101	16.28	3990	4095	3955	5220	2815	4020	4006.03	0.39	0	-3110	4186	4102	3996	3912	3806	4145	3955	13	1200	100	2810	5	1	12582063	504	11.68	1.78	12	0.26	343.00	2250.00	8410	20241119	-52.38	3600	20241209	11.25	8410	-52.38	20241119	3600	11.25	20241209	8410	-52.38	20241119	3600	11.25	20241209	0.00	N	474610	100	12 억		48948	N	N	0	N	00	N
97	20241213	091321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-10	5	-0.25	58161865	14453	7.11	3990	4095	3990	5220	2815	4020	4024.21	0.39	0	-1808	4186	4102	3996	3912	3806	4145	3955	13	1200	100	2810	5	1	12582063	505	11.69	1.78	12	0.11	343.00	2250.00	8410	20241119	-52.32	3600	20241209	11.39	8410	-52.32	20241119	3600	11.39	20241209	8410	-52.32	20241119	3600	11.39	20241209	0.00	N	474610	100	12 억		48948	N	N	0	N	00	N
98	20241212	161326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	90	2	2.29	798241170	200780	124.51	3930	4080	3890	5100	2755	3930	3975.49	0.47	0	-10209	4160	4045	3950	3835	3740	4102	3892	13	1170	100	2750	5	1	12582063	506	11.72	1.79	12	1.60	343.00	2250.00	8410	20241119	-52.20	3600	20241209	11.67	8410	-52.20	20241119	3600	11.67	20241209	8410	-52.20	20241119	3600	11.67	20241209	0.00	N	474610	100	12 억		59284	N	N	0	N	00	N
99	20241212	151320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	70	2	1.78	748027795	188278	116.76	3930	4080	3890	5100	2755	3930	3973.00	0.47	0	-8505	4160	4045	3950	3835	3740	4102	3892	13	1170	100	2750	5	1	12582063	503	11.66	1.78	12	1.50	343.00	2250.00	8410	20241119	-52.44	3600	20241209	11.11	8410	-52.44	20241119	3600	11.11	20241209	8410	-52.44	20241119	3600	11.11	20241209	0.00	N	474610	100	12 억		59284	N	N	0	N	00	N
100	20241212	141318	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	20	2	0.51	651148960	163910	101.65	3930	4080	3890	5100	2755	3930	3972.60	0.47	0	-9275	4160	4045	3950	3835	3740	4102	3892	13	1170	100	2750	5	1	12582063	497	11.52	1.76	12	1.30	343.00	2250.00	8410	20241119	-53.03	3600	20241209	9.72	8410	-53.03	20241119	3600	9.72	20241209	8410	-53.03	20241119	3600	9.72	20241209	0.00	N	474610	100	12 억		59284	N	N	0	N	00	N
101	20241212	131307	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	0	3	0.00	592821245	149046	92.43	3930	4080	3890	5100	2755	3930	3977.44	0.47	0	-8489	4160	4045	3950	3835	3740	4102	3892	13	1170	100	2750	5	1	12582063	494	11.46	1.75	12	1.18	343.00	2250.00	8410	20241119	-53.27	3600	20241209	9.17	8410	-53.27	20241119	3600	9.17	20241209	8410	-53.27	20241119	3600	9.17	20241209	0.00	N	474610	100	12 억		59284	N	N	0	N	00	N
102	20241212	121259	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	20	2	0.51	504815585	126600	78.51	3930	4080	3930	5100	2755	3930	3987.48	0.47	0	-9800	4160	4045	3950	3835	3740	4102	3892	13	1170	100	2750	5	1	12582063	497	11.52	1.76	12	1.01	343.00	2250.00	8410	20241119	-53.03	3600	20241209	9.72	8410	-53.03	20241119	3600	9.72	20241209	8410	-53.03	20241119	3600	9.72	20241209	0.00	N	474610	100	12 억		59284	N	N	0	N	00	N
103	20241212	111310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	90	2	2.29	444840500	111538	69.17	3930	4080	3930	5100	2755	3930	3988.24	0.47	0	-8003	4160	4045	3950	3835	3740	4102	3892	13	1170	100	2750	5	1	12582063	506	11.72	1.79	12	0.89	343.00	2250.00	8410	20241119	-52.20	3600	20241209	11.67	8410	-52.20	20241119	3600	11.67	20241209	8410	-52.20	20241119	3600	11.67	20241209	0.00	N	474610	100	12 억		59284	N	N	0	N	00	N
104	20241212	101311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	70	2	1.78	291073040	73380	45.51	3930	4045	3930	5100	2755	3930	3966.65	0.47	0	-1843	4160	4045	3950	3835	3740	4102	3892	13	1170	100	2750	5	1	12582063	503	11.66	1.78	12	0.58	343.00	2250.00	8410	20241119	-52.44	3600	20241209	11.11	8410	-52.44	20241119	3600	11.11	20241209	8410	-52.44	20241119	3600	11.11	20241209	0.00	N	474610	100	12 억		59284	N	N	0	N	00	N
105	20241212	091319	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	10	2	0.25	78796695	19954	12.37	3930	3980	3930	5100	2755	3930	3948.92	0.47	0	-2754	4160	4045	3950	3835	3740	4102	3892	13	1170	100	2750	5	1	12582063	496	11.49	1.75	12	0.16	343.00	2250.00	8410	20241119	-53.15	3600	20241209	9.44	8410	-53.15	20241119	3600	9.44	20241209	8410	-53.15	20241119	3600	9.44	20241209	0.00	N	474610	100	12 억		59284	N	N	0	N	00	N
106	20241211	161312	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	80	2	2.08	625986855	158338	49.43	3920	4065	3855	5000	2695	3850	3954.79	0.45	0	2537	4243	4046	3833	3636	3423	4145	3735	13	1150	100	2690	5	1	12582063	494	11.46	1.75	12	1.26	343.00	2250.00	8410	20241119	-53.27	3600	20241209	9.17	8410	-53.27	20241119	3600	9.17	20241209	8410	-53.27	20241119	3600	9.17	20241209	0.00	N	474610	100	12 억		56442	N	N	0	N	00	N
107	20241211	151214	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	70	2	1.82	588477270	148787	46.44	3920	4065	3855	5000	2695	3850	3956.17	0.45	0	2786	4243	4046	3833	3636	3423	4145	3735	13	1150	100	2690	5	1	12582063	493	11.43	1.74	12	1.18	343.00	2250.00	8410	20241119	-53.39	3600	20241209	8.89	8410	-53.39	20241119	3600	8.89	20241209	8410	-53.39	20241119	3600	8.89	20241209	0.00	N	474610	100	12 억		56442	N	N	0	N	00	N
108	20241211	141322	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	50	2	1.30	535837680	135297	42.23	3920	4065	3855	5000	2695	3850	3961.61	0.45	0	2653	4243	4046	3833	3636	3423	4145	3735	13	1150	100	2690	5	1	12582063	491	11.37	1.73	12	1.08	343.00	2250.00	8410	20241119	-53.63	3600	20241209	8.33	8410	-53.63	20241119	3600	8.33	20241209	8410	-53.63	20241119	3600	8.33	20241209	0.00	N	474610	100	12 억		56442	N	N	0	N	00	N
109	20241211	131323	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	85	2	2.21	476511545	120176	37.51	3920	4065	3855	5000	2695	3850	3966.47	0.45	0	3109	4243	4046	3833	3636	3423	4145	3735	13	1150	100	2690	5	1	12582063	495	11.47	1.75	12	0.96	343.00	2250.00	8410	20241119	-53.21	3600	20241209	9.31	8410	-53.21	20241119	3600	9.31	20241209	8410	-53.21	20241119	3600	9.31	20241209	0.00	N	474610	100	12 억		56442	N	N	0	N	00	N
110	20241211	121324	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	115	2	2.99	431119735	108635	33.91	3920	4065	3855	5000	2695	3850	3970.07	0.45	0	3798	4243	4046	3833	3636	3423	4145	3735	13	1150	100	2690	5	1	12582063	499	11.56	1.76	12	0.86	343.00	2250.00	8410	20241119	-52.85	3600	20241209	10.14	8410	-52.85	20241119	3600	10.14	20241209	8410	-52.85	20241119	3600	10.14	20241209	0.00	N	474610	100	12 억		56442	N	N	0	N	00	N
111	20241211	111320	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	125	2	3.25	342244505	86153	26.89	3920	4065	3855	5000	2695	3850	3974.55	0.45	0	5790	4243	4046	3833	3636	3423	4145	3735	13	1150	100	2690	5	1	12582063	500	11.59	1.77	12	0.68	343.00	2250.00	8410	20241119	-52.73	3600	20241209	10.42	8410	-52.73	20241119	3600	10.42	20241209	8410	-52.73	20241119	3600	10.42	20241209	0.00	N	474610	100	12 억		56442	N	N	0	N	00	N
112	20241211	101320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	170	2	4.42	245258330	62038	19.37	3920	4020	3855	5000	2695	3850	3955.75	0.45	0	4772	4243	4046	3833	3636	3423	4145	3735	13	1150	100	2690	5	1	12582063	506	11.72	1.79	12	0.49	343.00	2250.00	8410	20241119	-52.20	3600	20241209	11.67	8410	-52.20	20241119	3600	11.67	20241209	8410	-52.20	20241119	3600	11.67	20241209	0.00	N	474610	100	12 억		56442	N	N	0	N	00	N
113	20241211	091327	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	110	2	2.86	96487375	24724	7.72	3920	3960	3855	5000	2695	3850	3905.74	0.45	0	1927	4243	4046	3833	3636	3423	4145	3735	13	1150	100	2690	5	1	12582063	498	11.55	1.76	12	0.20	343.00	2250.00	8410	20241119	-52.91	3600	20241209	10.00	8410	-52.91	20241119	3600	10.00	20241209	8410	-52.91	20241119	3600	10.00	20241209	0.00	N	474610	100	12 억		56442	N	N	0	N	00	N
114	20241210	161311	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	245	2	6.80	1212515925	315258	62.77	3635	4030	3620	4685	2525	3605	3846.11	0.22	0	29015	4348	3976	3788	3416	3228	3882	3322	13	1080	100	2520	5	1	12582063	484	11.22	1.71	12	2.51	343.00	2250.00	8410	20241119	-54.22	3600	20241209	6.94	8410	-54.22	20241119	3600	6.94	20241209	8410	-54.22	20241119	3600	6.94	20241209	0.00	N	474610	100	12 억		27416	N	N	0	N	00	N
115	20241210	151312	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	255	2	7.07	1171157370	304515	60.63	3635	4030	3620	4685	2525	3605	3845.98	0.22	0	29049	4348	3976	3788	3416	3228	3882	3322	13	1080	100	2520	5	1	12582063	486	11.25	1.72	12	2.42	343.00	2250.00	8410	20241119	-54.10	3600	20241209	7.22	8410	-54.10	20241119	3600	7.22	20241209	8410	-54.10	20241119	3600	7.22	20241209	0.00	N	474610	100	12 억		27416	N	N	0	N	00	N
116	20241210	141311	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	280	2	7.77	1089506270	283367	56.42	3635	4030	3620	4685	2525	3605	3844.87	0.22	0	27754	4348	3976	3788	3416	3228	3882	3322	13	1080	100	2520	5	1	12582063	489	11.33	1.73	12	2.25	343.00	2250.00	8410	20241119	-53.80	3600	20241209	7.92	8410	-53.80	20241119	3600	7.92	20241209	8410	-53.80	20241119	3600	7.92	20241209	0.00	N	474610	100	12 억		27416	N	N	0	N	00	N
117	20241210	131313	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	245	2	6.80	965682835	251365	50.05	3635	4030	3620	4685	2525	3605	3841.76	0.22	0	21566	4348	3976	3788	3416	3228	3882	3322	13	1080	100	2520	5	1	12582063	484	11.22	1.71	12	2.00	343.00	2250.00	8410	20241119	-54.22	3600	20241209	6.94	8410	-54.22	20241119	3600	6.94	20241209	8410	-54.22	20241119	3600	6.94	20241209	0.00	N	474610	100	12 억		27416	N	N	0	N	00	N
118	20241210	121310	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	235	2	6.52	885115420	230312	45.86	3635	4030	3620	4685	2525	3605	3843.12	0.22	0	20711	4348	3976	3788	3416	3228	3882	3322	13	1080	100	2520	5	1	12582063	483	11.20	1.71	12	1.83	343.00	2250.00	8410	20241119	-54.34	3600	20241209	6.67	8410	-54.34	20241119	3600	6.67	20241209	8410	-54.34	20241119	3600	6.67	20241209	0.00	N	474610	100	12 억		27416	N	N	0	N	00	N
119	20241210	111311	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	390	2	10.82	640906170	168113	33.47	3635	3995	3620	4685	2525	3605	3812.37	0.22	0	25146	4348	3976	3788	3416	3228	3882	3322	13	1080	100	2520	5	1	12582063	503	11.65	1.78	12	1.34	343.00	2250.00	8410	20241119	-52.50	3600	20241209	10.97	8410	-52.50	20241119	3600	10.97	20241209	8410	-52.50	20241119	3600	10.97	20241209	0.00	N	474610	100	12 억		27416	Y	N	0	N	00	N
120	20241210	101312	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	205	2	5.69	436165085	115482	22.99	3635	3875	3620	4685	2525	3605	3776.92	0.22	0	25345	4348	3976	3788	3416	3228	3882	3322	13	1080	100	2520	5	1	12582063	479	11.11	1.69	12	0.92	343.00	2250.00	8410	20241119	-54.70	3600	20241209	5.83	8410	-54.70	20241119	3600	5.83	20241209	8410	-54.70	20241119	3600	5.83	20241209	0.00	N	474610	100	12 억		27416	N	N	0	N	00	N
121	20241210	091319	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	190	2	5.27	137934945	37093	7.39	3635	3805	3620	4685	2525	3605	3718.66	0.22	0	5411	4348	3976	3788	3416	3228	3882	3322	13	1080	100	2520	5	1	12582063	477	11.06	1.69	12	0.29	343.00	2250.00	8410	20241119	-54.88	3600	20241209	5.42	8410	-54.88	20241119	3600	5.42	20241209	8410	-54.88	20241119	3600	5.42	20241209	0.00	N	474610	100	12 억		27416	N	N	0	N	00	N
122	20241209	161306	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3605	-675	5	-15.77	1880867580	490443	61.68	4160	4160	3600	5560	3000	4280	3836.05	0.25	0	523	5256	4767	4481	3992	3706	4625	3850	13	1280	100	2990	5	1	12582063	454	10.51	1.60	12	3.90	343.00	2250.00	8410	20241119	-57.13	3600	20241209	0.14	8410	-57.13	20241119	3600	0.14	20241209	8410	-57.13	20241119	3600	0.14	20241209	0.00	N	474610	100	12 억		31316	N	N	0	N	00	N
123	20241209	151310	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3635	-645	5	-15.07	1791288975	465636	58.56	4160	4160	3615	5560	3000	4280	3846.84	0.25	0	369	5256	4767	4481	3992	3706	4625	3850	13	1280	100	2990	5	1	12582063	457	10.60	1.62	12	3.70	343.00	2250.00	8410	20241119	-56.78	3615	20241209	0.55	8410	-56.78	20241119	3615	0.55	20241209	8410	-56.78	20241119	3615	0.55	20241209	0.00	N	474610	100	12 억		31316	N	N	0	N	00	N
124	20241209	141307	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3725	-555	5	-12.97	1478760990	380419	47.84	4160	4160	3710	5560	3000	4280	3887.04	0.25	0	-2502	5256	4767	4481	3992	3706	4625	3850	13	1280	100	2990	5	1	12582063	469	10.86	1.66	12	3.02	343.00	2250.00	8410	20241119	-55.71	3710	20241209	0.40	8410	-55.71	20241119	3710	0.40	20241209	8410	-55.71	20241119	3710	0.40	20241209	0.00	N	474610	100	12 억		31316	N	N	0	N	00	N
125	20241209	131312	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3800	-480	5	-11.21	1218839580	311149	39.13	4160	4160	3785	5560	3000	4280	3917.06	0.25	0	-6056	5256	4767	4481	3992	3706	4625	3850	13	1280	100	2990	5	1	12582063	478	11.08	1.69	12	2.47	343.00	2250.00	8410	20241119	-54.82	3785	20241209	0.40	8410	-54.82	20241119	3785	0.40	20241209	8410	-54.82	20241119	3785	0.40	20241209	0.00	N	474610	100	12 억		31316	N	N	0	N	00	N
126	20241209	121307	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3895	-385	5	-9.00	979709245	248888	31.30	4160	4160	3865	5560	3000	4280	3936.15	0.25	0	-2890	5256	4767	4481	3992	3706	4625	3850	13	1280	100	2990	5	1	12582063	490	11.36	1.73	12	1.98	343.00	2250.00	8410	20241119	-53.69	3865	20241209	0.78	8410	-53.69	20241119	3865	0.78	20241209	8410	-53.69	20241119	3865	0.78	20241209	0.00	N	474610	100	12 억		31316	N	N	0	N	00	N
127	20241209	111308	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3875	-405	5	-9.46	883345870	224058	28.18	4160	4160	3865	5560	3000	4280	3942.27	0.25	0	-1281	5256	4767	4481	3992	3706	4625	3850	13	1280	100	2990	5	1	12582063	488	11.30	1.72	12	1.78	343.00	2250.00	8410	20241119	-53.92	3865	20241209	0.26	8410	-53.92	20241119	3865	0.26	20241209	8410	-53.92	20241119	3865	0.26	20241209	0.00	N	474610	100	12 억		31316	N	N	0	N	00	N
128	20241209	101304	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3975	-305	5	-7.13	747646405	189284	23.80	4160	4160	3865	5560	3000	4280	3949.62	0.25	0	251	5256	4767	4481	3992	3706	4625	3850	13	1280	100	2990	5	1	12582063	500	11.59	1.77	12	1.50	343.00	2250.00	8410	20241119	-52.73	3865	20241209	2.85	8410	-52.73	20241119	3865	2.85	20241209	8410	-52.73	20241119	3865	2.85	20241209	0.00	N	474610	100	12 억		31316	N	N	0	N	00	N
129	20241209	091258	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4015	-265	5	-6.19	315511385	79074	9.94	4160	4160	3910	5560	3000	4280	3989.56	0.25	0	16019	5256	4767	4481	3992	3706	4625	3850	13	1280	100	2990	5	1	12582063	505	11.71	1.78	12	0.63	343.00	2250.00	8410	20241119	-52.26	3910	20241209	2.69	8410	-52.26	20241119	3910	2.69	20241209	8410	-52.26	20241119	3910	2.69	20241209	0.00	N	474610	100	12 억		31316	N	N	0	N	00	N
130	20241206	161256	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4280	-570	5	-11.75	3490527480	787391	89.75	4875	4970	4195	6300	3395	4850	4432.99	0.03	0	32823	5806	5327	5081	4602	4356	5205	4480	13	1450	100	3390	5	1	12582063	539	12.48	1.90	12	6.26	343.00	2250.00	8410	20241119	-49.11	4195	20241206	2.03	8410	-49.11	20241119	4195	2.03	20241206	8410	-49.11	20241119	4195	2.03	20241206	0.00	N	474610	100	12 억		3280	N	N	0	N	00	N
131	20241206	151301	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4250	-600	5	-12.37	3398519730	765903	87.30	4875	4970	4195	6300	3395	4850	4437.02	0.03	0	32261	5806	5327	5081	4602	4356	5205	4480	13	1450	100	3390	5	1	12582063	535	12.39	1.89	12	6.09	343.00	2250.00	8410	20241119	-49.46	4195	20241206	1.31	8410	-49.46	20241119	4195	1.31	20241206	8410	-49.46	20241119	4195	1.31	20241206	0.00	N	474610	100	12 억		3280	N	N	0	N	00	N
132	20241206	141259	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4320	-530	5	-10.93	3091622280	694489	79.16	4875	4970	4195	6300	3395	4850	4451.39	0.03	0	53690	5806	5327	5081	4602	4356	5205	4480	13	1450	100	3390	5	1	12582063	544	12.59	1.92	12	5.52	343.00	2250.00	8410	20241119	-48.63	4195	20241206	2.98	8410	-48.63	20241119	4195	2.98	20241206	8410	-48.63	20241119	4195	2.98	20241206	0.00	N	474610	100	12 억		3280	N	N	0	N	00	N
133	20241206	131258	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4300	-550	5	-11.34	2843643385	636659	72.57	4875	4970	4195	6300	3395	4850	4466.23	0.03	0	39306	5806	5327	5081	4602	4356	5205	4480	13	1450	100	3390	5	1	12582063	541	12.54	1.91	12	5.06	343.00	2250.00	8410	20241119	-48.87	4195	20241206	2.50	8410	-48.87	20241119	4195	2.50	20241206	8410	-48.87	20241119	4195	2.50	20241206	0.00	N	474610	100	12 억		3280	N	N	0	N	00	N
134	20241206	121250	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4370	-480	5	-9.90	2586466515	577269	65.80	4875	4970	4195	6300	3395	4850	4480.23	0.03	0	38942	5806	5327	5081	4602	4356	5205	4480	13	1450	100	3390	5	1	12582063	550	12.74	1.94	12	4.59	343.00	2250.00	8410	20241119	-48.04	4195	20241206	4.17	8410	-48.04	20241119	4195	4.17	20241206	8410	-48.04	20241119	4195	4.17	20241206	0.00	N	474610	100	12 억		3280	N	N	0	N	00	N
135	20241206	111248	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4330	-520	5	-10.72	2329545420	518480	59.10	4875	4970	4195	6300	3395	4850	4492.71	0.03	0	45080	5806	5327	5081	4602	4356	5205	4480	13	1450	100	3390	5	1	12582063	545	12.62	1.92	12	4.12	343.00	2250.00	8410	20241119	-48.51	4195	20241206	3.22	8410	-48.51	20241119	4195	3.22	20241206	8410	-48.51	20241119	4195	3.22	20241206	0.00	N	474610	100	12 억		3280	N	N	0	N	00	N
136	20241206	101248	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	-390	5	-8.04	1480163395	322043	36.71	4875	4970	4440	6300	3395	4850	4595.80	0.03	0	47425	5806	5327	5081	4602	4356	5205	4480	13	1450	100	3390	5	1	12582063	561	13.00	1.98	12	2.56	343.00	2250.00	8410	20241119	-46.97	4410	20241126	1.13	8410	-46.97	20241119	4410	1.13	20241126	8410	-46.97	20241119	4410	1.13	20241126	0.00	N	474610	100	12 억		3280	N	N	0	N	00	N
137	20241206	091258	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	-35	5	-0.72	152300905	31310	3.57	4875	4970	4800	6300	3395	4850	4864.50	0.03	0	641	5806	5327	5081	4602	4356	5205	4480	13	1450	100	3390	5	1	12582063	606	14.04	2.14	12	0.25	343.00	2250.00	8410	20241119	-42.75	4410	20241126	9.18	8410	-42.75	20241119	4410	9.18	20241126	8410	-42.75	20241119	4410	9.18	20241126	0.00	N	474610	100	12 억		3280	N	N	0	N	00	N
138	20241205	161231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4850	-610	5	-11.17	4418940770	864361	28.90	5460	5560	4835	7090	3830	5460	5112.87	0.06	0	-5277	6200	5830	5520	5150	4840	5675	4995	13	1630	100	3820	5	1	12582063	610	14.14	2.16	12	6.87	343.00	2250.00	8410	20241119	-42.33	4410	20241126	9.98	8410	-42.33	20241119	4410	9.98	20241126	8410	-42.33	20241119	4410	9.98	20241126	0.00	N	474610	100	12 억		8020	N	N	0	N	00	N
139	20241205	151241	57	100.00	KOSDAQ		금속	N	N	N	N		N	4855	-605	5	-11.08	4200930170	819425	27.40	5460	5560	4835	7090	3830	5460	5126.68	0.06	0	-2589	6200	5830	5520	5150	4840	5675	4995	13	1630	100	3820	5	1	12582063	611	14.15	2.16	12	6.51	343.00	2250.00	8410	20241119	-42.27	4410	20241126	10.09	8410	-42.27	20241119	4410	10.09	20241126	8410	-42.27	20241119	4410	10.09	20241126	0.00	N	474610	100	12 억		8020	N	N	0	N	00	N
140	20241205	141225	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-420	5	-7.69	3220866560	620121	20.74	5460	5560	5010	7090	3830	5460	5193.93	0.06	0	-4858	6200	5830	5520	5150	4840	5675	4995	13	1630	100	3820	10	1	12582063	634	14.69	2.24	12	4.93	343.00	2250.00	8410	20241119	-40.07	4410	20241126	14.29	8410	-40.07	20241119	4410	14.29	20241126	8410	-40.07	20241119	4410	14.29	20241126	0.00	N	474610	100	12 억		8020	N	N	0	N	00	N
141	20241205	131235	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-330	5	-6.04	2773219090	531663	17.78	5460	5560	5080	7090	3830	5460	5216.12	0.06	0	-5198	6200	5830	5520	5150	4840	5675	4995	13	1630	100	3820	10	1	12582063	645	14.96	2.28	12	4.23	343.00	2250.00	8410	20241119	-39.00	4410	20241126	16.33	8410	-39.00	20241119	4410	16.33	20241126	8410	-39.00	20241119	4410	16.33	20241126	0.00	N	474610	100	12 억		8020	N	N	0	N	00	N
142	20241205	121234	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	-290	5	-5.31	2548062840	487696	16.31	5460	5560	5080	7090	3830	5460	5224.69	0.06	0	-4435	6200	5830	5520	5150	4840	5675	4995	13	1630	100	3820	10	1	12582063	650	15.07	2.30	12	3.88	343.00	2250.00	8410	20241119	-38.53	4410	20241126	17.23	8410	-38.53	20241119	4410	17.23	20241126	8410	-38.53	20241119	4410	17.23	20241126	0.00	N	474610	100	12 억		8020	N	N	0	N	00	N
143	20241205	111233	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	-310	5	-5.68	2373717070	453977	15.18	5460	5560	5080	7090	3830	5460	5228.71	0.06	0	-3982	6200	5830	5520	5150	4840	5675	4995	13	1630	100	3820	10	1	12582063	648	15.01	2.29	12	3.61	343.00	2250.00	8410	20241119	-38.76	4410	20241126	16.78	8410	-38.76	20241119	4410	16.78	20241126	8410	-38.76	20241119	4410	16.78	20241126	0.00	N	474610	100	12 억		8020	N	N	0	N	00	N
144	20241205	101232	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-330	5	-6.04	2013285620	383953	12.84	5460	5560	5080	7090	3830	5460	5243.57	0.06	0	2349	6200	5830	5520	5150	4840	5675	4995	13	1630	100	3820	10	1	12582063	645	14.96	2.28	12	3.05	343.00	2250.00	8410	20241119	-39.00	4410	20241126	16.33	8410	-39.00	20241119	4410	16.33	20241126	8410	-39.00	20241119	4410	16.33	20241126	0.00	N	474610	100	12 억		8020	N	N	0	N	00	N
145	20241205	091239	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	-170	5	-3.11	599290780	111726	3.74	5460	5560	5260	7090	3830	5460	5363.93	0.06	0	5857	6200	5830	5520	5150	4840	5675	4995	13	1630	100	3820	10	1	12582063	666	15.42	2.35	12	0.89	343.00	2250.00	8410	20241119	-37.10	4410	20241126	19.95	8410	-37.10	20241119	4410	19.95	20241126	8410	-37.10	20241119	4410	19.95	20241126	0.00	N	474610	100	12 억		8020	N	N	0	N	00	N
146	20241204	161212	57	100.00	KOSDAQ		금속	N	N	N	N		N	5460	-50	5	-0.91	16645911670	2963660	124.46	5510	5890	5210	7160	3860	5510	5617.71	0.38	0	-40157	6230	5870	5660	5300	5090	5765	5195	13	1650	100	3850	10	1	12582063	687	15.92	2.43	12	23.55	343.00	2250.00	8410	20241119	-35.08	4410	20241126	23.81	8410	-35.08	20241119	4410	23.81	20241126	8410	-35.08	20241119	4410	23.81	20241126	0.00	N	474610	100	12 억		48093	N	N	0	N	00	N
147	20241204	151213	57	100.00	KOSDAQ		금속	N	N	N	N		N	5500	-10	5	-0.18	16297434300	2900017	121.78	5510	5890	5210	7160	3860	5510	5620.54	0.38	0	-41262	6230	5870	5660	5300	5090	5765	5195	13	1650	100	3850	10	1	12582063	692	16.03	2.44	12	23.05	343.00	2250.00	8410	20241119	-34.60	4410	20241126	24.72	8410	-34.60	20241119	4410	24.72	20241126	8410	-34.60	20241119	4410	24.72	20241126	0.00	N	474610	100	12 억		48093	N	N	0	N	00	N
148	20241204	141216	57	100.00	KOSDAQ		금속	N	N	N	N		N	5580	70	2	1.27	15495531850	2754814	115.69	5510	5890	5210	7160	3860	5510	5625.74	0.38	0	-40613	6230	5870	5660	5300	5090	5765	5195	13	1650	100	3850	10	1	12582063	702	16.27	2.48	12	21.89	343.00	2250.00	8410	20241119	-33.65	4410	20241126	26.53	8410	-33.65	20241119	4410	26.53	20241126	8410	-33.65	20241119	4410	26.53	20241126	0.00	N	474610	100	12 억		48093	N	N	0	N	00	N
149	20241204	131209	57	100.00	KOSDAQ		금속	N	N	N	N		N	5620	110	2	2.00	14321995700	2546430	106.94	5510	5890	5210	7160	3860	5510	5625.26	0.38	0	-26449	6230	5870	5660	5300	5090	5765	5195	13	1650	100	3850	10	1	12582063	707	16.38	2.50	12	20.24	343.00	2250.00	8410	20241119	-33.17	4410	20241126	27.44	8410	-33.17	20241119	4410	27.44	20241126	8410	-33.17	20241119	4410	27.44	20241126	0.00	N	474610	100	12 억		48093	N	N	0	N	00	N
150	20241204	121203	57	100.00	KOSDAQ		금속	N	N	N	N		N	5530	20	2	0.36	9147027460	1635167	68.67	5510	5890	5210	7160	3860	5510	5594.99	0.38	0	-29853	6230	5870	5660	5300	5090	5765	5195	13	1650	100	3850	10	1	12582063	696	16.12	2.46	12	13.00	343.00	2250.00	8410	20241119	-34.24	4410	20241126	25.40	8410	-34.24	20241119	4410	25.40	20241126	8410	-34.24	20241119	4410	25.40	20241126	0.00	N	474610	100	12 억		48093	N	N	0	N	00	N
151	20241204	111148	57	100.00	KOSDAQ		금속	N	N	N	N		N	5410	-100	5	-1.81	8443631180	1505708	63.23	5510	5890	5210	7160	3860	5510	5609.08	0.38	0	-31325	6230	5870	5660	5300	5090	5765	5195	13	1650	100	3850	10	1	12582063	681	15.77	2.40	12	11.97	343.00	2250.00	8410	20241119	-35.67	4410	20241126	22.68	8410	-35.67	20241119	4410	22.68	20241126	8410	-35.67	20241119	4410	22.68	20241126	0.00	N	474610	100	12 억		48093	N	N	0	N	00	N
152	20241204	101150	57	100.00	KOSDAQ		금속	N	N	N	N		N	5490	-20	5	-0.36	6764752030	1191749	50.05	5510	5890	5440	7160	3860	5510	5679.19	0.38	0	-25661	6230	5870	5660	5300	5090	5765	5195	13	1650	100	3850	10	1	12582063	691	16.01	2.44	12	9.47	343.00	2250.00	8410	20241119	-34.72	4410	20241126	24.49	8410	-34.72	20241119	4410	24.49	20241126	8410	-34.72	20241119	4410	24.49	20241126	0.00	N	474610	100	12 억		48093	N	N	0	N	00	N
153	20241204	091216	57	100.00	KOSDAQ		금속	N	N	N	N		N	5670	160	2	2.90	2152886240	381522	16.02	5510	5770	5480	7160	3860	5510	5650.31	0.38	0	-1088	6230	5870	5660	5300	5090	5765	5195	13	1650	100	3850	10	1	12582063	713	16.53	2.52	12	3.03	343.00	2250.00	8410	20241119	-32.58	4410	20241126	28.57	8410	-32.58	20241119	4410	28.57	20241126	8410	-32.58	20241119	4410	28.57	20241126	0.00	N	474610	100	12 억		48093	N	N	0	N	00	N
154	20241203	161257	57	100.00	KOSDAQ		금속	N	N	N	N		N	5510	-180	5	-3.16	13436486070	2335510	34.34	5620	6020	5450	7390	3990	5690	5753.70	0.31	0	14654	6623	6156	5803	5336	4983	6390	5570	13	1700	100	3980	10	1	12582063	693	16.06	2.45	12	18.56	343.00	2250.00	8410	20241119	-34.48	4410	20241126	24.94	8410	-34.48	20241119	4410	24.94	20241126	8410	-34.48	20241119	4410	24.94	20241126	0.00	N	474610	100	12 억		39308	N	N	0	N	00	N
155	20241203	151359	57	100.00	KOSDAQ		금속	N	N	N	N		N	5480	-210	5	-3.69	13139077700	2281439	33.55	5620	6020	5450	7390	3990	5690	5759.13	0.31	0	14026	6623	6156	5803	5336	4983	6390	5570	13	1700	100	3980	10	1	12582063	689	15.98	2.44	12	18.13	343.00	2250.00	8410	20241119	-34.84	4410	20241126	24.26	8410	-34.84	20241119	4410	24.26	20241126	8410	-34.84	20241119	4410	24.26	20241126	0.00	N	474610	100	12 억		39308	N	N	0	N	00	N
156	20241203	141327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5470	-220	5	-3.87	12435215420	2153778	31.67	5620	6020	5450	7390	3990	5690	5773.69	0.31	0	-3004	6623	6156	5803	5336	4983	6390	5570	13	1700	100	3980	10	1	12582063	688	15.95	2.43	12	17.12	343.00	2250.00	8410	20241119	-34.96	4410	20241126	24.04	8410	-34.96	20241119	4410	24.04	20241126	8410	-34.96	20241119	4410	24.04	20241126	0.00	N	474610	100	12 억		39308	N	N	0	N	00	N
157	20241203	131327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5630	-60	5	-1.05	11533432940	1990791	29.27	5620	6020	5510	7390	3990	5690	5793.41	0.31	0	-6483	6623	6156	5803	5336	4983	6390	5570	13	1700	100	3980	10	1	12582063	708	16.41	2.50	12	15.82	343.00	2250.00	8410	20241119	-33.06	4410	20241126	27.66	8410	-33.06	20241119	4410	27.66	20241126	8410	-33.06	20241119	4410	27.66	20241126	0.00	N	474610	100	12 억		39308	N	N	0	N	00	N
158	20241203	121350	57	100.00	KOSDAQ		금속	N	N	N	N		N	5630	-60	5	-1.05	11129280740	1918949	28.22	5620	6020	5510	7390	3990	5690	5799.70	0.31	0	-3926	6623	6156	5803	5336	4983	6390	5570	13	1700	100	3980	10	1	12582063	708	16.41	2.50	12	15.25	343.00	2250.00	8410	20241119	-33.06	4410	20241126	27.66	8410	-33.06	20241119	4410	27.66	20241126	8410	-33.06	20241119	4410	27.66	20241126	0.00	N	474610	100	12 억		39308	N	N	0	N	00	N
159	20241203	111315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5590	-100	5	-1.76	10591025620	1822626	26.80	5620	6020	5510	7390	3990	5690	5810.88	0.31	0	7868	6623	6156	5803	5336	4983	6390	5570	13	1700	100	3980	10	1	12582063	703	16.30	2.48	12	14.49	343.00	2250.00	8410	20241119	-33.53	4410	20241126	26.76	8410	-33.53	20241119	4410	26.76	20241126	8410	-33.53	20241119	4410	26.76	20241126	0.00	N	474610	100	12 억		39308	N	N	0	N	00	N
160	20241203	101303	57	100.00	KOSDAQ		금속	N	N	N	N		N	5750	60	2	1.05	2932756360	510434	7.51	5620	5890	5600	7390	3990	5690	5745.65	0.31	0	26752	6623	6156	5803	5336	4983	6390	5570	13	1700	100	3980	10	1	12582063	723	16.76	2.56	12	4.06	343.00	2250.00	8410	20241119	-31.63	4410	20241126	30.39	8410	-31.63	20241119	4410	30.39	20241126	8410	-31.63	20241119	4410	30.39	20241126	0.00	N	474610	100	12 억		39308	N	N	0	N	00	N
161	20241203	091251	57	100.00	KOSDAQ		금속	N	N	N	N		N	5800	110	2	1.93	1277010860	223177	3.28	5620	5860	5600	7390	3990	5690	5722.02	0.31	0	23993	6623	6156	5803	5336	4983	6390	5570	13	1700	100	3980	10	1	12582063	730	16.91	2.58	12	1.77	343.00	2250.00	8410	20241119	-31.03	4410	20241126	31.52	8410	-31.03	20241119	4410	31.52	20241126	8410	-31.03	20241119	4410	31.52	20241126	0.00	N	474610	100	12 억		39308	N	N	0	N	00	N
162	20241202	161231	57	100.00	KOSDAQ		금속	N	N	N	N		N	5690	-110	5	-1.90	39950385870	6769263	49.17	5610	6270	5450	7540	4060	5800	5902.01	0.16	0	27665	6960	6380	5610	5030	4260	6670	5320	13	1740	100	4060	10	1	12582063	716	16.59	2.53	12	53.80	343.00	2250.00	8410	20241119	-32.34	4410	20241126	29.02	8410	-32.34	20241119	4410	29.02	20241126	8410	-32.34	20241119	4410	29.02	20241126	0.00	N	474610	100	12 억		20000	N	N	0	N	00	N
163	20241202	151444	57	100.00	KOSDAQ		금속	N	N	N	N		N	5520	-280	5	-4.83	39451734870	6680867	48.53	5610	6270	5450	7540	4060	5800	5905.18	0.16	0	29737	6960	6380	5610	5030	4260	6670	5320	13	1740	100	4060	10	1	12582063	695	16.09	2.45	12	53.10	343.00	2250.00	8410	20241119	-34.36	4410	20241126	25.17	8410	-34.36	20241119	4410	25.17	20241126	8410	-34.36	20241119	4410	25.17	20241126	0.00	N	474610	100	12 억		20000	N	N	0	N	00	N
164	20241202	141341	57	100.00	KOSDAQ		금속	N	N	N	N		N	5570	-230	5	-3.97	38520841340	6513049	47.31	5610	6270	5450	7540	4060	5800	5914.41	0.16	0	40027	6960	6380	5610	5030	4260	6670	5320	13	1740	100	4060	10	1	12582063	701	16.24	2.48	12	51.76	343.00	2250.00	8410	20241119	-33.77	4410	20241126	26.30	8410	-33.77	20241119	4410	26.30	20241126	8410	-33.77	20241119	4410	26.30	20241126	0.00	N	474610	100	12 억		20000	N	N	0	N	00	N
165	20241202	131254	57	100.00	KOSDAQ		금속	N	N	N	N		N	5670	-130	5	-2.24	36857173410	6214152	45.14	5610	6270	5470	7540	4060	5800	5931.17	0.16	0	36964	6960	6380	5610	5030	4260	6670	5320	13	1740	100	4060	10	1	12582063	713	16.53	2.52	12	49.39	343.00	2250.00	8410	20241119	-32.58	4410	20241126	28.57	8410	-32.58	20241119	4410	28.57	20241126	8410	-32.58	20241119	4410	28.57	20241126	0.00	N	474610	100	12 억		20000	N	N	0	N	00	N
166	20241202	121314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5910	110	2	1.90	33097371020	5564540	40.42	5610	6270	5470	7540	4060	5800	5947.91	0.16	0	44389	6960	6380	5610	5030	4260	6670	5320	13	1740	100	4060	10	1	12582063	744	17.23	2.63	12	44.23	343.00	2250.00	8410	20241119	-29.73	4410	20241126	34.01	8410	-29.73	20241119	4410	34.01	20241126	8410	-29.73	20241119	4410	34.01	20241126	0.00	N	474610	100	12 억		20000	N	N	0	N	00	N
167	20241202	111211	57	100.00	KOSDAQ		금속	N	N	N	N		N	5900	100	2	1.72	18067255600	3083194	22.40	5610	6140	5470	7540	4060	5800	5859.92	0.16	0	10190	6960	6380	5610	5030	4260	6670	5320	13	1740	100	4060	10	1	12582063	742	17.20	2.62	12	24.50	343.00	2250.00	8410	20241119	-29.85	4410	20241126	33.79	8410	-29.85	20241119	4410	33.79	20241126	8410	-29.85	20241119	4410	33.79	20241126	0.00	N	474610	100	12 억		20000	N	N	0	N	00	N
168	20241202	101221	57	100.00	KOSDAQ		금속	N	N	N	N		N	5540	-260	5	-4.48	5447712120	961048	6.98	5610	5890	5480	7540	4060	5800	5668.49	0.16	0	74976	6960	6380	5610	5030	4260	6670	5320	13	1740	100	4060	10	1	12582063	697	16.15	2.46	12	7.64	343.00	2250.00	8410	20241119	-34.13	4410	20241126	25.62	8410	-34.13	20241119	4410	25.62	20241126	8410	-34.13	20241119	4410	25.62	20241126	0.00	N	474610	100	12 억		20000	N	N	0	N	00	N
169	20241202	091217	57	100.00	KOSDAQ		금속	N	N	N	N		N	5760	-40	5	-0.69	2727304850	476249	3.46	5610	5890	5600	7540	4060	5800	5726.61	0.16	0	64495	6960	6380	5610	5030	4260	6670	5320	13	1740	100	4060	10	1	12582063	725	16.79	2.56	12	3.79	343.00	2250.00	8410	20241119	-31.51	4410	20241126	30.61	8410	-31.51	20241119	4410	30.61	20241126	8410	-31.51	20241119	4410	30.61	20241126	0.00	N	474610	100	12 억		20000	N	N	0	N	00	N