KissMeData/017510/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4560	90	2	2.01	514100300	114330	87.20	4420	4560	4395	5810	3130	4470	4496.54	6.41	46319	46106	4730	4600	4485	4355	4240	4542	4297	76	1340	500	2860	5	1	15246000	695	53.02	0.93	12	0.75	86.00	4917.00	10000	20240710	-54.40	2685	20240124	69.83	10000	-54.40	20240710	2685	69.83	20240124	10000	-54.40	20240710	2685	69.83	20240124	3.53	N	017510	500	76 억		976610	N	N	0	N	00	N
3	20241231	150336	57	100.00	KOSDAQ		금속	N	N	N	N		N	4560	90	2	2.01	514100300	114330	87.20	4420	4560	4395	5810	3130	4470	4496.54	6.41	46319	46106	4730	4600	4485	4355	4240	4542	4297	76	1340	500	2860	5	1	15246000	695	53.02	0.93	12	0.75	86.00	4917.00	10000	20240710	-54.40	2685	20240124	69.83	10000	-54.40	20240710	2685	69.83	20240124	10000	-54.40	20240710	2685	69.83	20240124	3.53	N	017510	500	76 억		976610	N	N	0	N	00	N
4	20241231	140335	57	100.00	KOSDAQ		금속	N	N	N	N		N	4560	90	2	2.01	514100300	114330	87.20	4420	4560	4395	5810	3130	4470	4496.54	6.41	46319	46106	4730	4600	4485	4355	4240	4542	4297	76	1340	500	2860	5	1	15246000	695	53.02	0.93	12	0.75	86.00	4917.00	10000	20240710	-54.40	2685	20240124	69.83	10000	-54.40	20240710	2685	69.83	20240124	10000	-54.40	20240710	2685	69.83	20240124	3.53	N	017510	500	76 억		976610	N	N	0	N	00	N
5	20241231	130334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4560	90	2	2.01	514100300	114330	87.20	4420	4560	4395	5810	3130	4470	4496.54	6.41	46319	46106	4730	4600	4485	4355	4240	4542	4297	76	1340	500	2860	5	1	15246000	695	53.02	0.93	12	0.75	86.00	4917.00	10000	20240710	-54.40	2685	20240124	69.83	10000	-54.40	20240710	2685	69.83	20240124	10000	-54.40	20240710	2685	69.83	20240124	3.53	N	017510	500	76 억		976610	N	N	0	N	00	N
6	20241231	120334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4560	90	2	2.01	514100300	114330	87.20	4420	4560	4395	5810	3130	4470	4496.54	6.41	46319	46106	4730	4600	4485	4355	4240	4542	4297	76	1340	500	2860	5	1	15246000	695	53.02	0.93	12	0.75	86.00	4917.00	10000	20240710	-54.40	2685	20240124	69.83	10000	-54.40	20240710	2685	69.83	20240124	10000	-54.40	20240710	2685	69.83	20240124	3.53	N	017510	500	76 억		976610	N	N	0	N	00	N
7	20241231	110333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4560	90	2	2.01	514100300	114330	87.20	4420	4560	4395	5810	3130	4470	4496.54	6.41	46319	46106	4730	4600	4485	4355	4240	4542	4297	76	1340	500	2860	5	1	15246000	695	53.02	0.93	12	0.75	86.00	4917.00	10000	20240710	-54.40	2685	20240124	69.83	10000	-54.40	20240710	2685	69.83	20240124	10000	-54.40	20240710	2685	69.83	20240124	3.53	N	017510	500	76 억		976610	N	N	0	N	00	N
8	20241231	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4560	90	2	2.01	514100300	114330	87.20	4420	4560	4395	5810	3130	4470	4496.54	6.41	46319	46106	4730	4600	4485	4355	4240	4542	4297	76	1340	500	2860	5	1	15246000	695	53.02	0.93	12	0.75	86.00	4917.00	10000	20240710	-54.40	2685	20240124	69.83	10000	-54.40	20240710	2685	69.83	20240124	10000	-54.40	20240710	2685	69.83	20240124	3.53	N	017510	500	76 억		976610	N	N	0	N	00	N
9	20241231	090336	57	100.00	KOSDAQ		금속	N	N	N	N		N	4560	90	2	2.01	514100300	114330	87.20	4420	4560	4395	5810	3130	4470	4496.54	6.41	46319	46106	4730	4600	4485	4355	4240	4542	4297	76	1340	500	2860	5	1	15246000	695	53.02	0.93	12	0.75	86.00	4917.00	10000	20240710	-54.40	2685	20240124	69.83	10000	-54.40	20240710	2685	69.83	20240124	10000	-54.40	20240710	2685	69.83	20240124	3.53	N	017510	500	76 억		976610	N	N	0	N	00	N
10	20241230	160332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4560	90	2	2.01	512288250	113928	86.89	4420	4560	4395	5810	3130	4470	4496.54	6.10	0	46106	4730	4600	4485	4355	4240	4542	4297	76	1340	500	2860	5	1	15246000	695	53.02	0.93	12	0.75	86.00	4917.00	10000	20240710	-54.40	2685	20240124	69.83	10000	-54.40	20240710	2685	69.83	20240124	10000	-54.40	20240710	2685	69.83	20240124	3.53	N	017510	500	76 억		930291	N	N	0	N	00	N
11	20241230	150335	57	100.00	KOSDAQ		금속	N	N	N	N		N	4540	70	2	1.57	456941055	101763	77.62	4420	4555	4395	5810	3130	4470	4490.25	6.10	0	38667	4730	4600	4485	4355	4240	4542	4297	76	1340	500	2860	5	1	15246000	692	52.79	0.92	12	0.67	86.00	4917.00	10000	20240710	-54.60	2685	20240124	69.09	10000	-54.60	20240710	2685	69.09	20240124	10000	-54.60	20240710	2685	69.09	20240124	3.53	N	017510	500	76 억		930291	N	N	0	N	00	N
12	20241230	140333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4530	60	2	1.34	375389955	83804	63.92	4420	4555	4395	5810	3130	4470	4479.38	6.10	0	33320	4730	4600	4485	4355	4240	4542	4297	76	1340	500	2860	5	1	15246000	691	52.67	0.92	12	0.55	86.00	4917.00	10000	20240710	-54.70	2685	20240124	68.72	10000	-54.70	20240710	2685	68.72	20240124	10000	-54.70	20240710	2685	68.72	20240124	3.53	N	017510	500	76 억		930291	N	N	0	N	00	N
13	20241230	130334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4510	40	2	0.89	318961005	71354	54.42	4420	4545	4395	5810	3130	4470	4470.12	6.10	0	30087	4730	4600	4485	4355	4240	4542	4297	76	1340	500	2860	5	1	15246000	688	52.44	0.92	12	0.47	86.00	4917.00	10000	20240710	-54.90	2685	20240124	67.97	10000	-54.90	20240710	2685	67.97	20240124	10000	-54.90	20240710	2685	67.97	20240124	3.53	N	017510	500	76 억		930291	N	N	0	N	00	N
14	20241230	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	-10	5	-0.22	292146055	65386	49.87	4420	4545	4395	5810	3130	4470	4468.02	6.10	0	26467	4730	4600	4485	4355	4240	4542	4297	76	1340	500	2860	5	1	15246000	680	51.86	0.91	12	0.43	86.00	4917.00	10000	20240710	-55.40	2685	20240124	66.11	10000	-55.40	20240710	2685	66.11	20240124	10000	-55.40	20240710	2685	66.11	20240124	3.53	N	017510	500	76 억		930291	N	N	0	N	00	N
15	20241230	110334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4480	10	2	0.22	199019660	44418	33.88	4420	4545	4400	5810	3130	4470	4480.61	6.10	0	19052	4730	4600	4485	4355	4240	4542	4297	76	1340	500	2860	5	1	15246000	683	52.09	0.91	12	0.29	86.00	4917.00	10000	20240710	-55.20	2685	20240124	66.85	10000	-55.20	20240710	2685	66.85	20240124	10000	-55.20	20240710	2685	66.85	20240124	3.53	N	017510	500	76 억		930291	N	N	0	N	00	N
16	20241230	100334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4525	55	2	1.23	79874180	17865	13.63	4420	4545	4405	5810	3130	4470	4470.99	6.10	0	8150	4730	4600	4485	4355	4240	4542	4297	76	1340	500	2860	5	1	15246000	690	52.62	0.92	12	0.12	86.00	4917.00	10000	20240710	-54.75	2685	20240124	68.53	10000	-54.75	20240710	2685	68.53	20240124	10000	-54.75	20240710	2685	68.53	20240124	3.53	N	017510	500	76 억		930291	N	N	0	N	00	N
17	20241230	090335	57	100.00	KOSDAQ		금속	N	N	N	N		N	4455	-15	5	-0.34	16397650	3711	2.83	4420	4455	4405	5810	3130	4470	4418.66	6.10	0	-715	4730	4600	4485	4355	4240	4542	4297	76	1340	500	2860	5	1	15246000	679	51.80	0.91	12	0.02	86.00	4917.00	10000	20240710	-55.45	2685	20240124	65.92	10000	-55.45	20240710	2685	65.92	20240124	10000	-55.45	20240710	2685	65.92	20240124	3.53	N	017510	500	76 억		930291	N	N	0	N	00	N
18	20241227	160332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4470	-150	5	-3.25	587285740	130522	89.56	4550	4615	4370	6000	3235	4620	4499.53	5.97	0	18974	4870	4745	4675	4550	4480	4710	4515	76	1380	500	2950	5	1	15246000	681	51.98	0.91	12	0.86	86.00	4917.00	10000	20240710	-55.30	2685	20240124	66.48	10000	-55.30	20240710	2685	66.48	20240124	10000	-55.30	20240710	2685	66.48	20240124	3.51	N	017510	500	76 억		910270	N	N	0	N	00	N
19	20241227	150331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4505	-115	5	-2.49	561305990	124727	85.58	4550	4615	4370	6000	3235	4620	4500.28	5.97	0	15903	4870	4745	4675	4550	4480	4710	4515	76	1380	500	2950	5	1	15246000	687	52.38	0.92	12	0.82	86.00	4917.00	10000	20240710	-54.95	2685	20240124	67.78	10000	-54.95	20240710	2685	67.78	20240124	10000	-54.95	20240710	2685	67.78	20240124	3.51	N	017510	500	76 억		910270	N	N	0	N	00	N
20	20241227	140334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4435	-185	5	-4.00	469606480	104324	71.58	4550	4615	4370	6000	3235	4620	4501.42	5.97	0	5090	4870	4745	4675	4550	4480	4710	4515	76	1380	500	2950	5	1	15246000	676	51.57	0.90	12	0.68	86.00	4917.00	10000	20240710	-55.65	2685	20240124	65.18	10000	-55.65	20240710	2685	65.18	20240124	10000	-55.65	20240710	2685	65.18	20240124	3.51	N	017510	500	76 억		910270	N	N	0	N	00	N
21	20241227	130334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	-220	5	-4.76	434016235	96328	66.10	4550	4615	4370	6000	3235	4620	4505.61	5.97	0	-339	4870	4745	4675	4550	4480	4710	4515	76	1380	500	2950	5	1	15246000	671	51.16	0.89	12	0.63	86.00	4917.00	10000	20240710	-56.00	2685	20240124	63.87	10000	-56.00	20240710	2685	63.87	20240124	10000	-56.00	20240710	2685	63.87	20240124	3.51	N	017510	500	76 억		910270	N	N	0	N	00	N
22	20241227	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4450	-170	5	-3.68	346705385	76570	52.54	4550	4615	4450	6000	3235	4620	4527.95	5.97	0	-8648	4870	4745	4675	4550	4480	4710	4515	76	1380	500	2950	5	1	15246000	678	51.74	0.91	12	0.50	86.00	4917.00	10000	20240710	-55.50	2685	20240124	65.74	10000	-55.50	20240710	2685	65.74	20240124	10000	-55.50	20240710	2685	65.74	20240124	3.51	N	017510	500	76 억		910270	N	N	0	N	00	N
23	20241227	110332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4480	-140	5	-3.03	305133430	67255	46.15	4550	4615	4480	6000	3235	4620	4536.96	5.97	0	-10626	4870	4745	4675	4550	4480	4710	4515	76	1380	500	2950	5	1	15246000	683	52.09	0.91	12	0.44	86.00	4917.00	10000	20240710	-55.20	2685	20240124	66.85	10000	-55.20	20240710	2685	66.85	20240124	10000	-55.20	20240710	2685	66.85	20240124	3.51	N	017510	500	76 억		910270	N	N	0	N	00	N
24	20241227	100333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4575	-45	5	-0.97	145465445	31972	21.94	4550	4615	4510	6000	3235	4620	4549.78	5.97	0	4701	4870	4745	4675	4550	4480	4710	4515	76	1380	500	2950	5	1	15246000	698	53.20	0.93	12	0.21	86.00	4917.00	10000	20240710	-54.25	2685	20240124	70.39	10000	-54.25	20240710	2685	70.39	20240124	10000	-54.25	20240710	2685	70.39	20240124	3.51	N	017510	500	76 억		910270	N	N	0	N	00	N
25	20241227	090335	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-15	5	-0.32	16446900	3604	2.47	4550	4615	4550	6000	3235	4620	4563.51	5.97	0	847	4870	4745	4675	4550	4480	4710	4515	76	1380	500	2950	5	1	15246000	702	53.55	0.94	12	0.02	86.00	4917.00	10000	20240710	-53.95	2685	20240124	71.51	10000	-53.95	20240710	2685	71.51	20240124	10000	-53.95	20240710	2685	71.51	20240124	3.51	N	017510	500	76 억		910270	N	N	0	N	00	N
26	20241226	160333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	-140	5	-2.94	669863355	143134	56.30	4770	4800	4605	6180	3335	4760	4680.12	5.91	0	10017	4940	4850	4775	4685	4610	4812	4647	76	1420	500	3040	5	1	15246000	704	53.72	0.94	12	0.94	86.00	4917.00	10000	20240710	-53.80	2685	20240124	72.07	10000	-53.80	20240710	2685	72.07	20240124	10000	-53.80	20240710	2685	72.07	20240124	3.21	N	017510	500	76 억		901261	N	N	0	N	00	N
27	20241226	150330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	-120	5	-2.52	549291555	117072	46.05	4770	4800	4605	6180	3335	4760	4691.47	5.91	0	2385	4940	4850	4775	4685	4610	4812	4647	76	1420	500	3040	5	1	15246000	707	53.95	0.94	12	0.77	86.00	4917.00	10000	20240710	-53.60	2685	20240124	72.81	10000	-53.60	20240710	2685	72.81	20240124	10000	-53.60	20240710	2685	72.81	20240124	3.21	N	017510	500	76 억		901261	N	N	0	N	00	N
28	20241226	140330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	-130	5	-2.73	453805865	96430	37.93	4770	4800	4630	6180	3335	4760	4705.64	5.91	0	-7954	4940	4850	4775	4685	4610	4812	4647	76	1420	500	3040	5	1	15246000	706	53.84	0.94	12	0.63	86.00	4917.00	10000	20240710	-53.70	2685	20240124	72.44	10000	-53.70	20240710	2685	72.44	20240124	10000	-53.70	20240710	2685	72.44	20240124	3.21	N	017510	500	76 억		901261	N	N	0	N	00	N
29	20241226	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	-80	5	-1.68	388045205	82323	32.38	4770	4800	4655	6180	3335	4760	4713.26	5.91	0	-5667	4940	4850	4775	4685	4610	4812	4647	76	1420	500	3040	5	1	15246000	714	54.42	0.95	12	0.54	86.00	4917.00	10000	20240710	-53.20	2685	20240124	74.30	10000	-53.20	20240710	2685	74.30	20240124	10000	-53.20	20240710	2685	74.30	20240124	3.21	N	017510	500	76 억		901261	N	N	0	N	00	N
30	20241226	120330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	-70	5	-1.47	333848365	70746	27.82	4770	4800	4655	6180	3335	4760	4718.52	5.91	0	-7895	4940	4850	4775	4685	4610	4812	4647	76	1420	500	3040	5	1	15246000	715	54.53	0.95	12	0.46	86.00	4917.00	10000	20240710	-53.10	2685	20240124	74.67	10000	-53.10	20240710	2685	74.67	20240124	10000	-53.10	20240710	2685	74.67	20240124	3.21	N	017510	500	76 억		901261	N	N	0	N	00	N
31	20241226	110331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	-85	5	-1.79	290971405	61561	24.21	4770	4800	4655	6180	3335	4760	4726.13	5.91	0	-9653	4940	4850	4775	4685	4610	4812	4647	76	1420	500	3040	5	1	15246000	713	54.36	0.95	12	0.40	86.00	4917.00	10000	20240710	-53.25	2685	20240124	74.12	10000	-53.25	20240710	2685	74.12	20240124	10000	-53.25	20240710	2685	74.12	20240124	3.21	N	017510	500	76 억		901261	N	N	0	N	00	N
32	20241226	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	-20	5	-0.42	177439280	37354	14.69	4770	4800	4725	6180	3335	4760	4750.00	5.91	0	1641	4940	4850	4775	4685	4610	4812	4647	76	1420	500	3040	5	1	15246000	723	55.12	0.96	12	0.25	86.00	4917.00	10000	20240710	-52.60	2685	20240124	76.54	10000	-52.60	20240710	2685	76.54	20240124	10000	-52.60	20240710	2685	76.54	20240124	3.21	N	017510	500	76 억		901261	N	N	0	N	00	N
33	20241226	090332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	30	2	0.63	25118290	5264	2.07	4770	4800	4765	6180	3335	4760	4773.70	5.91	0	536	4940	4850	4775	4685	4610	4812	4647	76	1420	500	3040	5	1	15246000	730	55.70	0.97	12	0.03	86.00	4917.00	10000	20240710	-52.10	2685	20240124	78.40	10000	-52.10	20240710	2685	78.40	20240124	10000	-52.10	20240710	2685	78.40	20240124	3.21	N	017510	500	76 억		901261	N	N	0	N	00	N
34	20241224	160331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	-45	5	-0.94	1199894635	251391	13.68	4795	4865	4700	6240	3365	4805	4772.99	5.68	0	33462	5818	5311	4943	4436	4068	5565	4690	76	1435	500	3070	5	1	15246000	726	55.35	0.97	12	1.65	86.00	4917.00	10000	20240710	-52.40	2685	20240124	77.28	10000	-52.40	20240710	2685	77.28	20240124	10000	-52.40	20240710	2685	77.28	20240124	3.28	N	017510	500	76 억		865483	N	N	0	N	00	N
35	20241224	150330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	-20	5	-0.42	1139604065	238743	12.99	4795	4865	4700	6240	3365	4805	4773.28	5.68	0	30747	5818	5311	4943	4436	4068	5565	4690	76	1435	500	3070	5	1	15246000	730	55.64	0.97	12	1.57	86.00	4917.00	10000	20240710	-52.15	2685	20240124	78.21	10000	-52.15	20240710	2685	78.21	20240124	10000	-52.15	20240710	2685	78.21	20240124	3.28	N	017510	500	76 억		865483	N	N	0	N	00	N
36	20241224	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	-55	5	-1.14	891401805	186915	10.17	4795	4865	4700	6240	3365	4805	4768.92	5.68	0	45886	5818	5311	4943	4436	4068	5565	4690	76	1435	500	3070	5	1	15246000	724	55.23	0.97	12	1.23	86.00	4917.00	10000	20240710	-52.50	2685	20240124	76.91	10000	-52.50	20240710	2685	76.91	20240124	10000	-52.50	20240710	2685	76.91	20240124	3.28	N	017510	500	76 억		865483	N	N	0	N	00	N
37	20241224	130330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	-75	5	-1.56	823079220	172520	9.38	4795	4865	4700	6240	3365	4805	4770.81	5.68	0	39128	5818	5311	4943	4436	4068	5565	4690	76	1435	500	3070	5	1	15246000	721	55.00	0.96	12	1.13	86.00	4917.00	10000	20240710	-52.70	2685	20240124	76.16	10000	-52.70	20240710	2685	76.16	20240124	10000	-52.70	20240710	2685	76.16	20240124	3.28	N	017510	500	76 억		865483	N	N	0	N	00	N
38	20241224	120330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4745	-60	5	-1.25	757790095	158682	8.63	4795	4865	4700	6240	3365	4805	4775.43	5.68	0	35174	5818	5311	4943	4436	4068	5565	4690	76	1435	500	3070	5	1	15246000	723	55.17	0.97	12	1.04	86.00	4917.00	10000	20240710	-52.55	2685	20240124	76.72	10000	-52.55	20240710	2685	76.72	20240124	10000	-52.55	20240710	2685	76.72	20240124	3.28	N	017510	500	76 억		865483	N	N	0	N	00	N
39	20241224	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-90	5	-1.87	688856240	144122	7.84	4795	4865	4700	6240	3365	4805	4779.58	5.68	0	27674	5818	5311	4943	4436	4068	5565	4690	76	1435	500	3070	5	1	15246000	719	54.83	0.96	12	0.95	86.00	4917.00	10000	20240710	-52.85	2685	20240124	75.61	10000	-52.85	20240710	2685	75.61	20240124	10000	-52.85	20240710	2685	75.61	20240124	3.28	N	017510	500	76 억		865483	N	N	0	N	00	N
40	20241224	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	-20	5	-0.42	512334135	106763	5.81	4795	4865	4725	6240	3365	4805	4798.77	5.68	0	26463	5818	5311	4943	4436	4068	5565	4690	76	1435	500	3070	5	1	15246000	730	55.64	0.97	12	0.70	86.00	4917.00	10000	20240710	-52.15	2685	20240124	78.21	10000	-52.15	20240710	2685	78.21	20240124	10000	-52.15	20240710	2685	78.21	20240124	3.28	N	017510	500	76 억		865483	N	N	0	N	00	N
41	20241224	090332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4855	50	2	1.04	125412060	26076	1.42	4795	4860	4785	6240	3365	4805	4809.58	5.68	0	12259	5818	5311	4943	4436	4068	5565	4690	76	1435	500	3070	5	1	15246000	740	56.45	0.99	12	0.17	86.00	4917.00	10000	20240710	-51.45	2685	20240124	80.82	10000	-51.45	20240710	2685	80.82	20240124	10000	-51.45	20240710	2685	80.82	20240124	3.28	N	017510	500	76 억		865483	N	N	0	N	00	N
42	20241223	160328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	240	2	5.26	9175529765	1821202	1628.49	4575	5450	4575	5930	3200	4565	5038.87	5.70	0	-184	4751	4657	4576	4482	4401	4617	4442	76	1365	500	2920	5	1	15246000	733	55.87	0.98	12	11.95	86.00	4917.00	10000	20240710	-51.95	2685	20240124	78.96	10000	-51.95	20240710	2685	78.96	20240124	10000	-51.95	20240710	2685	78.96	20240124	3.43	N	017510	500	76 억		868700	N	N	0	N	00	N
43	20241223	150329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	275	2	6.02	8814783375	1746548	1561.73	4575	5450	4575	5930	3200	4565	5046.97	5.70	0	-26169	4751	4657	4576	4482	4401	4617	4442	76	1365	500	2920	5	1	15246000	738	56.28	0.98	12	11.46	86.00	4917.00	10000	20240710	-51.60	2685	20240124	80.26	10000	-51.60	20240710	2685	80.26	20240124	10000	-51.60	20240710	2685	80.26	20240124	3.43	N	017510	500	76 억		868700	N	N	0	N	00	N
44	20241223	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	330	2	7.23	7064332095	1388829	1241.87	4575	5450	4575	5930	3200	4565	5086.54	5.70	0	-89065	4751	4657	4576	4482	4401	4617	4442	76	1365	500	2920	5	1	15246000	746	56.92	1.00	12	9.11	86.00	4917.00	10000	20240710	-51.05	2685	20240124	82.31	10000	-51.05	20240710	2685	82.31	20240124	10000	-51.05	20240710	2685	82.31	20240124	3.43	N	017510	500	76 억		868700	N	N	0	N	00	N
45	20241223	130328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	125	2	2.74	410656740	88126	78.80	4575	4705	4575	5930	3200	4565	4659.88	5.70	0	16869	4751	4657	4576	4482	4401	4617	4442	76	1365	500	2920	5	1	15246000	715	54.53	0.95	12	0.58	86.00	4917.00	10000	20240710	-53.10	2685	20240124	74.67	10000	-53.10	20240710	2685	74.67	20240124	10000	-53.10	20240710	2685	74.67	20240124	3.43	N	017510	500	76 억		868700	N	N	0	N	00	N
46	20241223	120329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	135	2	2.96	376441555	80816	72.26	4575	4705	4575	5930	3200	4565	4658.01	5.70	0	15912	4751	4657	4576	4482	4401	4617	4442	76	1365	500	2920	5	1	15246000	717	54.65	0.96	12	0.53	86.00	4917.00	10000	20240710	-53.00	2685	20240124	75.05	10000	-53.00	20240710	2685	75.05	20240124	10000	-53.00	20240710	2685	75.05	20240124	3.43	N	017510	500	76 억		868700	N	N	0	N	00	N
47	20241223	110328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4655	90	2	1.97	312069700	67076	59.98	4575	4700	4575	5930	3200	4565	4652.48	5.70	0	13389	4751	4657	4576	4482	4401	4617	4442	76	1365	500	2920	5	1	15246000	710	54.13	0.95	12	0.44	86.00	4917.00	10000	20240710	-53.45	2685	20240124	73.37	10000	-53.45	20240710	2685	73.37	20240124	10000	-53.45	20240710	2685	73.37	20240124	3.43	N	017510	500	76 억		868700	N	N	0	N	00	N
48	20241223	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	55	2	1.20	282791975	60786	54.35	4575	4700	4575	5930	3200	4565	4652.26	5.70	0	14827	4751	4657	4576	4482	4401	4617	4442	76	1365	500	2920	5	1	15246000	704	53.72	0.94	12	0.40	86.00	4917.00	10000	20240710	-53.80	2685	20240124	72.07	10000	-53.80	20240710	2685	72.07	20240124	10000	-53.80	20240710	2685	72.07	20240124	3.43	N	017510	500	76 억		868700	N	N	0	N	00	N
49	20241223	090329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	55	2	1.20	24223790	5227	4.67	4575	4655	4575	5930	3200	4565	4634.36	5.70	0	415	4751	4657	4576	4482	4401	4617	4442	76	1365	500	2920	5	1	15246000	704	53.72	0.94	12	0.03	86.00	4917.00	10000	20240710	-53.80	2685	20240124	72.07	10000	-53.80	20240710	2685	72.07	20240124	10000	-53.80	20240710	2685	72.07	20240124	3.43	N	017510	500	76 억		868700	N	N	0	N	00	N
50	20241220	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4565	-105	5	-2.25	499754510	110178	98.74	4670	4670	4495	6070	3270	4670	4535.88	5.68	0	2410	4830	4750	4630	4550	4430	4790	4590	76	1400	500	2980	5	1	15246000	696	53.08	0.93	12	0.72	86.00	4917.00	10000	20240710	-54.35	2685	20240124	70.02	10000	-54.35	20240710	2685	70.02	20240124	10000	-54.35	20240710	2685	70.02	20240124	3.51	N	017510	500	76 억		866282	N	N	0	N	00	N
51	20241220	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4520	-150	5	-3.21	469347200	103486	92.74	4670	4670	4495	6070	3270	4670	4535.37	5.68	0	2400	4830	4750	4630	4550	4430	4790	4590	76	1400	500	2980	5	1	15246000	689	52.56	0.92	12	0.68	86.00	4917.00	10000	20240710	-54.80	2685	20240124	68.34	10000	-54.80	20240710	2685	68.34	20240124	10000	-54.80	20240710	2685	68.34	20240124	3.51	N	017510	500	76 억		866282	N	N	0	N	00	N
52	20241220	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4545	-125	5	-2.68	416617865	91857	82.32	4670	4670	4495	6070	3270	4670	4535.50	5.68	0	-4974	4830	4750	4630	4550	4430	4790	4590	76	1400	500	2980	5	1	15246000	693	52.85	0.92	12	0.60	86.00	4917.00	10000	20240710	-54.55	2685	20240124	69.27	10000	-54.55	20240710	2685	69.27	20240124	10000	-54.55	20240710	2685	69.27	20240124	3.51	N	017510	500	76 억		866282	N	N	0	N	00	N
53	20241220	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4505	-165	5	-3.53	345626760	76128	68.22	4670	4670	4500	6070	3270	4670	4540.07	5.68	0	-14005	4830	4750	4630	4550	4430	4790	4590	76	1400	500	2980	5	1	15246000	687	52.38	0.92	12	0.50	86.00	4917.00	10000	20240710	-54.95	2685	20240124	67.78	10000	-54.95	20240710	2685	67.78	20240124	10000	-54.95	20240710	2685	67.78	20240124	3.51	N	017510	500	76 억		866282	N	N	0	N	00	N
54	20241220	120325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4505	-165	5	-3.53	306193575	67378	60.38	4670	4670	4505	6070	3270	4670	4544.41	5.68	0	-12361	4830	4750	4630	4550	4430	4790	4590	76	1400	500	2980	5	1	15246000	687	52.38	0.92	12	0.44	86.00	4917.00	10000	20240710	-54.95	2685	20240124	67.78	10000	-54.95	20240710	2685	67.78	20240124	10000	-54.95	20240710	2685	67.78	20240124	3.51	N	017510	500	76 억		866282	N	N	0	N	00	N
55	20241220	110325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4530	-140	5	-3.00	226548940	49752	44.59	4670	4670	4510	6070	3270	4670	4553.56	5.68	0	-4022	4830	4750	4630	4550	4430	4790	4590	76	1400	500	2980	5	1	15246000	691	52.67	0.92	12	0.33	86.00	4917.00	10000	20240710	-54.70	2685	20240124	68.72	10000	-54.70	20240710	2685	68.72	20240124	10000	-54.70	20240710	2685	68.72	20240124	3.51	N	017510	500	76 억		866282	N	N	0	N	00	N
56	20241220	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4575	-95	5	-2.03	163147700	35802	32.08	4670	4670	4510	6070	3270	4670	4556.94	5.68	0	-5995	4830	4750	4630	4550	4430	4790	4590	76	1400	500	2980	5	1	15246000	698	53.20	0.93	12	0.23	86.00	4917.00	10000	20240710	-54.25	2685	20240124	70.39	10000	-54.25	20240710	2685	70.39	20240124	10000	-54.25	20240710	2685	70.39	20240124	3.51	N	017510	500	76 억		866282	N	N	0	N	00	N
57	20241220	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4665	-5	5	-0.11	7942705	1705	1.53	4670	4670	4630	6070	3270	4670	4658.48	5.68	0	-1215	4830	4750	4630	4550	4430	4790	4590	76	1400	500	2980	5	1	15246000	711	54.24	0.95	12	0.01	86.00	4917.00	10000	20240710	-53.35	2685	20240124	73.74	10000	-53.35	20240710	2685	73.74	20240124	10000	-53.35	20240710	2685	73.74	20240124	3.51	N	017510	500	76 억		866282	N	N	0	N	00	N
58	20241219	160327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	0	3	0.00	513271155	110847	64.41	4550	4710	4510	6070	3270	4670	4630.04	5.57	0	17553	4836	4752	4696	4612	4556	4725	4585	76	1400	500	2980	5	1	15246000	712	54.30	0.95	12	0.73	86.00	4917.00	10000	20240710	-53.30	2685	20240124	73.93	10000	-53.30	20240710	2685	73.93	20240124	10000	-53.30	20240710	2685	73.93	20240124	3.51	N	017510	500	76 억		848665	N	N	0	N	00	N
59	20241219	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	10	2	0.21	440346465	95226	55.33	4550	4710	4510	6070	3270	4670	4623.68	5.57	0	13820	4836	4752	4696	4612	4556	4725	4585	76	1400	500	2980	5	1	15246000	714	54.42	0.95	12	0.62	86.00	4917.00	10000	20240710	-53.20	2685	20240124	74.30	10000	-53.20	20240710	2685	74.30	20240124	10000	-53.20	20240710	2685	74.30	20240124	3.51	N	017510	500	76 억		848665	N	N	0	N	00	N
60	20241219	140325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	5	2	0.11	384445110	83253	48.37	4550	4710	4510	6070	3270	4670	4617.08	5.57	0	12315	4836	4752	4696	4612	4556	4725	4585	76	1400	500	2980	5	1	15246000	713	54.36	0.95	12	0.55	86.00	4917.00	10000	20240710	-53.25	2685	20240124	74.12	10000	-53.25	20240710	2685	74.12	20240124	10000	-53.25	20240710	2685	74.12	20240124	3.51	N	017510	500	76 억		848665	N	N	0	N	00	N
61	20241219	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	10	2	0.21	317214330	68911	40.04	4550	4680	4510	6070	3270	4670	4602.14	5.57	0	10813	4836	4752	4696	4612	4556	4725	4585	76	1400	500	2980	5	1	15246000	714	54.42	0.95	12	0.45	86.00	4917.00	10000	20240710	-53.20	2685	20240124	74.30	10000	-53.20	20240710	2685	74.30	20240124	10000	-53.20	20240710	2685	74.30	20240124	3.51	N	017510	500	76 억		848665	N	N	0	N	00	N
62	20241219	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	-30	5	-0.64	283003910	61538	35.76	4550	4665	4510	6070	3270	4670	4597.53	5.57	0	8321	4836	4752	4696	4612	4556	4725	4585	76	1400	500	2980	5	1	15246000	707	53.95	0.94	12	0.40	86.00	4917.00	10000	20240710	-53.60	2685	20240124	72.81	10000	-53.60	20240710	2685	72.81	20240124	10000	-53.60	20240710	2685	72.81	20240124	3.51	N	017510	500	76 억		848665	N	N	0	N	00	N
63	20241219	110325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	-80	5	-1.71	260514025	56637	32.91	4550	4665	4510	6070	3270	4670	4598.30	5.57	0	6274	4836	4752	4696	4612	4556	4725	4585	76	1400	500	2980	5	1	15246000	700	53.37	0.93	12	0.37	86.00	4917.00	10000	20240710	-54.10	2685	20240124	70.95	10000	-54.10	20240710	2685	70.95	20240124	10000	-54.10	20240710	2685	70.95	20240124	3.51	N	017510	500	76 억		848665	N	N	0	N	00	N
64	20241219	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-60	5	-1.28	175550050	38133	22.16	4550	4665	4510	6070	3270	4670	4601.62	5.57	0	3423	4836	4752	4696	4612	4556	4725	4585	76	1400	500	2980	5	1	15246000	703	53.60	0.94	12	0.25	86.00	4917.00	10000	20240710	-53.90	2685	20240124	71.69	10000	-53.90	20240710	2685	71.69	20240124	10000	-53.90	20240710	2685	71.69	20240124	3.51	N	017510	500	76 억		848665	N	N	0	N	00	N
65	20241219	090325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	-50	5	-1.07	65938705	14428	8.38	4550	4620	4510	6070	3270	4670	4561.79	5.57	0	977	4836	4752	4696	4612	4556	4725	4585	76	1400	500	2980	5	1	15246000	704	53.72	0.94	12	0.09	86.00	4917.00	10000	20240710	-53.80	2685	20240124	72.07	10000	-53.80	20240710	2685	72.07	20240124	10000	-53.80	20240710	2685	72.07	20240124	3.51	N	017510	500	76 억		848665	N	N	0	N	00	N
66	20241218	160324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	-80	5	-1.68	806103050	171111	89.72	4775	4780	4640	6170	3325	4750	4711.24	5.28	0	43931	4903	4826	4703	4626	4503	4865	4665	76	1420	500	3040	5	1	15246000	712	54.30	0.95	12	1.12	86.00	4917.00	10000	20240710	-53.30	2685	20240124	73.93	10000	-53.30	20240710	2685	73.93	20240124	10000	-53.30	20240710	2685	73.93	20240124	3.26	N	017510	500	76 억		804610	N	N	0	N	00	N
67	20241218	150326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	-55	5	-1.16	704064575	149327	78.30	4775	4780	4640	6170	3325	4750	4714.92	5.28	0	34904	4903	4826	4703	4626	4503	4865	4665	76	1420	500	3040	5	1	15246000	716	54.59	0.95	12	0.98	86.00	4917.00	10000	20240710	-53.05	2685	20240124	74.86	10000	-53.05	20240710	2685	74.86	20240124	10000	-53.05	20240710	2685	74.86	20240124	3.26	N	017510	500	76 억		804610	N	N	0	N	00	N
68	20241218	140325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	-25	5	-0.53	513926415	108948	57.13	4775	4780	4640	6170	3325	4750	4717.17	5.28	0	11958	4903	4826	4703	4626	4503	4865	4665	76	1420	500	3040	5	1	15246000	720	54.94	0.96	12	0.71	86.00	4917.00	10000	20240710	-52.75	2685	20240124	75.98	10000	-52.75	20240710	2685	75.98	20240124	10000	-52.75	20240710	2685	75.98	20240124	3.26	N	017510	500	76 억		804610	N	N	0	N	00	N
69	20241218	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	-90	5	-1.89	358480065	76131	39.92	4775	4780	4640	6170	3325	4750	4708.73	5.28	0	-11196	4903	4826	4703	4626	4503	4865	4665	76	1420	500	3040	5	1	15246000	710	54.19	0.95	12	0.50	86.00	4917.00	10000	20240710	-53.40	2685	20240124	73.56	10000	-53.40	20240710	2685	73.56	20240124	10000	-53.40	20240710	2685	73.56	20240124	3.26	N	017510	500	76 억		804610	N	N	0	N	00	N
70	20241218	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4665	-85	5	-1.79	331117470	70249	36.84	4775	4780	4650	6170	3325	4750	4713.48	5.28	0	-12737	4903	4826	4703	4626	4503	4865	4665	76	1420	500	3040	5	1	15246000	711	54.24	0.95	12	0.46	86.00	4917.00	10000	20240710	-53.35	2685	20240124	73.74	10000	-53.35	20240710	2685	73.74	20240124	10000	-53.35	20240710	2685	73.74	20240124	3.26	N	017510	500	76 억		804610	N	N	0	N	00	N
71	20241218	110325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	-65	5	-1.37	302885545	64189	33.66	4775	4780	4650	6170	3325	4750	4718.65	5.28	0	-14506	4903	4826	4703	4626	4503	4865	4665	76	1420	500	3040	5	1	15246000	714	54.48	0.95	12	0.42	86.00	4917.00	10000	20240710	-53.15	2685	20240124	74.49	10000	-53.15	20240710	2685	74.49	20240124	10000	-53.15	20240710	2685	74.49	20240124	3.26	N	017510	500	76 억		804610	N	N	0	N	00	N
72	20241218	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	-45	5	-0.95	213265150	45015	23.60	4775	4780	4685	6170	3325	4750	4737.65	5.28	0	-15841	4903	4826	4703	4626	4503	4865	4665	76	1420	500	3040	5	1	15246000	717	54.71	0.96	12	0.30	86.00	4917.00	10000	20240710	-52.95	2685	20240124	75.23	10000	-52.95	20240710	2685	75.23	20240124	10000	-52.95	20240710	2685	75.23	20240124	3.26	N	017510	500	76 억		804610	N	N	0	N	00	N
73	20241218	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4745	-5	5	-0.11	21651855	4554	2.39	4775	4780	4735	6170	3325	4750	4754.47	5.28	0	-3951	4903	4826	4703	4626	4503	4865	4665	76	1420	500	3040	5	1	15246000	723	55.17	0.97	12	0.03	86.00	4917.00	10000	20240710	-52.55	2685	20240124	76.72	10000	-52.55	20240710	2685	76.72	20240124	10000	-52.55	20240710	2685	76.72	20240124	3.26	N	017510	500	76 억		804610	N	N	0	N	00	N
74	20241217	160323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	85	2	1.82	889983180	189763	35.68	4670	4780	4580	6060	3270	4665	4689.81	5.06	0	33648	4995	4830	4695	4530	4395	4762	4462	76	1395	500	2980	5	1	15246000	724	55.23	0.97	12	1.24	86.00	4917.00	10000	20240710	-52.50	2685	20240124	76.91	10000	-52.50	20240710	2685	76.91	20240124	10000	-52.50	20240710	2685	76.91	20240124	3.24	N	017510	500	76 억		770947	N	N	0	N	00	N
75	20241217	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	90	2	1.93	784416160	167544	31.50	4670	4765	4580	6060	3270	4665	4681.85	5.06	0	31046	4995	4830	4695	4530	4395	4762	4462	76	1395	500	2980	5	1	15246000	725	55.29	0.97	12	1.10	86.00	4917.00	10000	20240710	-52.45	2685	20240124	77.09	10000	-52.45	20240710	2685	77.09	20240124	10000	-52.45	20240710	2685	77.09	20240124	3.24	N	017510	500	76 억		770947	N	N	0	N	00	N
76	20241217	140326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	85	2	1.82	642117475	137478	25.85	4670	4750	4580	6060	3270	4665	4670.69	5.06	0	33033	4995	4830	4695	4530	4395	4762	4462	76	1395	500	2980	5	1	15246000	724	55.23	0.97	12	0.90	86.00	4917.00	10000	20240710	-52.50	2685	20240124	76.91	10000	-52.50	20240710	2685	76.91	20240124	10000	-52.50	20240710	2685	76.91	20240124	3.24	N	017510	500	76 억		770947	N	N	0	N	00	N
77	20241217	130320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4665	0	3	0.00	460456040	98933	18.60	4670	4700	4580	6060	3270	4665	4654.22	5.06	0	16820	4995	4830	4695	4530	4395	4762	4462	76	1395	500	2980	5	1	15246000	711	54.24	0.95	12	0.65	86.00	4917.00	10000	20240710	-53.35	2685	20240124	73.74	10000	-53.35	20240710	2685	73.74	20240124	10000	-53.35	20240710	2685	73.74	20240124	3.24	N	017510	500	76 억		770947	N	N	0	N	00	N
78	20241217	120324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	10	2	0.21	419370145	90146	16.95	4670	4700	4580	6060	3270	4665	4652.12	5.06	0	15721	4995	4830	4695	4530	4395	4762	4462	76	1395	500	2980	5	1	15246000	713	54.36	0.95	12	0.59	86.00	4917.00	10000	20240710	-53.25	2685	20240124	74.12	10000	-53.25	20240710	2685	74.12	20240124	10000	-53.25	20240710	2685	74.12	20240124	3.24	N	017510	500	76 억		770947	N	N	0	N	00	N
79	20241217	110324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	15	2	0.32	374847040	80624	15.16	4670	4700	4580	6060	3270	4665	4649.32	5.06	0	16823	4995	4830	4695	4530	4395	4762	4462	76	1395	500	2980	5	1	15246000	714	54.42	0.95	12	0.53	86.00	4917.00	10000	20240710	-53.20	2685	20240124	74.30	10000	-53.20	20240710	2685	74.30	20240124	10000	-53.20	20240710	2685	74.30	20240124	3.24	N	017510	500	76 억		770947	N	N	0	N	00	N
80	20241217	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	-45	5	-0.96	287862310	61926	11.64	4670	4700	4580	6060	3270	4665	4648.49	5.06	0	14678	4995	4830	4695	4530	4395	4762	4462	76	1395	500	2980	5	1	15246000	704	53.72	0.94	12	0.41	86.00	4917.00	10000	20240710	-53.80	2685	20240124	72.07	10000	-53.80	20240710	2685	72.07	20240124	10000	-53.80	20240710	2685	72.07	20240124	3.24	N	017510	500	76 억		770947	N	N	0	N	00	N
81	20241217	090324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4665	0	3	0.00	33062325	7116	1.34	4670	4670	4580	6060	3270	4665	4646.20	5.06	0	1392	4995	4830	4695	4530	4395	4762	4462	76	1395	500	2980	5	1	15246000	711	54.24	0.95	12	0.05	86.00	4917.00	10000	20240710	-53.35	2685	20240124	73.74	10000	-53.35	20240710	2685	73.74	20240124	10000	-53.35	20240710	2685	73.74	20240124	3.24	N	017510	500	76 억		770947	N	N	0	N	00	N
82	20241216	160323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4665	170	2	3.78	2519886710	531010	416.11	4700	4860	4560	5840	3150	4495	4745.57	5.09	0	-3102	4618	4556	4458	4396	4298	4587	4427	76	1345	500	2870	5	1	15246000	711	54.24	0.95	12	3.48	86.00	4917.00	10000	20240710	-53.35	2685	20240124	73.74	10000	-53.35	20240710	2685	73.74	20240124	10000	-53.35	20240710	2685	73.74	20240124	3.22	N	017510	500	76 억		775345	N	N	0	N	00	N
83	20241216	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	215	2	4.78	2428973020	511644	400.94	4700	4860	4560	5840	3150	4495	4747.44	5.09	0	-15820	4618	4556	4458	4396	4298	4587	4427	76	1345	500	2870	5	1	15246000	718	54.77	0.96	12	3.36	86.00	4917.00	10000	20240710	-52.90	2685	20240124	75.42	10000	-52.90	20240710	2685	75.42	20240124	10000	-52.90	20240710	2685	75.42	20240124	3.22	N	017510	500	76 억		775345	N	N	0	N	00	N
84	20241216	140323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	230	2	5.12	2334665405	491579	385.21	4700	4860	4560	5840	3150	4495	4749.38	5.09	0	-25681	4618	4556	4458	4396	4298	4587	4427	76	1345	500	2870	5	1	15246000	720	54.94	0.96	12	3.22	86.00	4917.00	10000	20240710	-52.75	2685	20240124	75.98	10000	-52.75	20240710	2685	75.98	20240124	10000	-52.75	20240710	2685	75.98	20240124	3.22	N	017510	500	76 억		775345	N	N	0	N	00	N
85	20241216	130324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4745	250	2	5.56	2156550615	453681	355.52	4700	4860	4560	5840	3150	4495	4753.51	5.09	0	-27753	4618	4556	4458	4396	4298	4587	4427	76	1345	500	2870	5	1	15246000	723	55.17	0.97	12	2.98	86.00	4917.00	10000	20240710	-52.55	2685	20240124	76.72	10000	-52.55	20240710	2685	76.72	20240124	10000	-52.55	20240710	2685	76.72	20240124	3.22	N	017510	500	76 억		775345	N	N	0	N	00	N
86	20241216	120324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	255	2	5.67	2060630295	433480	339.69	4700	4860	4560	5840	3150	4495	4753.76	5.09	0	-25581	4618	4556	4458	4396	4298	4587	4427	76	1345	500	2870	5	1	15246000	724	55.23	0.97	12	2.84	86.00	4917.00	10000	20240710	-52.50	2685	20240124	76.91	10000	-52.50	20240710	2685	76.91	20240124	10000	-52.50	20240710	2685	76.91	20240124	3.22	N	017510	500	76 억		775345	N	N	0	N	00	N
87	20241216	110323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	220	2	4.89	1857256830	390811	306.25	4700	4860	4560	5840	3150	4495	4752.39	5.09	0	-22906	4618	4556	4458	4396	4298	4587	4427	76	1345	500	2870	5	1	15246000	719	54.83	0.96	12	2.56	86.00	4917.00	10000	20240710	-52.85	2685	20240124	75.61	10000	-52.85	20240710	2685	75.61	20240124	10000	-52.85	20240710	2685	75.61	20240124	3.22	N	017510	500	76 억		775345	N	N	0	N	00	N
88	20241216	100324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	280	2	6.23	1648996290	346866	271.81	4700	4860	4560	5840	3150	4495	4754.07	5.09	0	-20350	4618	4556	4458	4396	4298	4587	4427	76	1345	500	2870	5	1	15246000	728	55.52	0.97	12	2.28	86.00	4917.00	10000	20240710	-52.25	2685	20240124	77.84	10000	-52.25	20240710	2685	77.84	20240124	10000	-52.25	20240710	2685	77.84	20240124	3.22	N	017510	500	76 억		775345	N	N	0	N	00	N
89	20241216	090324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	125	2	2.78	138189680	29868	23.41	4700	4700	4560	5840	3150	4495	4627.17	5.09	0	-14397	4618	4556	4458	4396	4298	4587	4427	76	1345	500	2870	5	1	15246000	704	53.72	0.94	12	0.20	86.00	4917.00	10000	20240710	-53.80	2685	20240124	72.07	10000	-53.80	20240710	2685	72.07	20240124	10000	-53.80	20240710	2685	72.07	20240124	3.22	N	017510	500	76 억		775345	N	N	0	N	00	N
90	20241213	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4495	50	2	1.12	554694720	124984	128.57	4400	4520	4360	5770	3115	4445	4438.11	5.04	0	7722	4581	4512	4446	4377	4311	4480	4345	76	1325	500	2840	5	1	15246000	685	52.27	0.91	12	0.82	86.00	4917.00	10000	20240710	-55.05	2685	20240124	67.41	10000	-55.05	20240710	2685	67.41	20240124	10000	-55.05	20240710	2685	67.41	20240124	3.27	N	017510	500	76 억		768087	N	N	0	N	00	N
91	20241213	150323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4445	0	3	0.00	368025650	83252	85.64	4400	4455	4360	5770	3115	4445	4420.62	5.04	0	4168	4581	4512	4446	4377	4311	4480	4345	76	1325	500	2840	5	1	15246000	678	51.69	0.90	12	0.55	86.00	4917.00	10000	20240710	-55.55	2685	20240124	65.55	10000	-55.55	20240710	2685	65.55	20240124	10000	-55.55	20240710	2685	65.55	20240124	3.27	N	017510	500	76 억		768087	N	N	0	N	00	N
92	20241213	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4435	-10	5	-0.22	331012260	74919	77.07	4400	4455	4360	5770	3115	4445	4418.27	5.04	0	-603	4581	4512	4446	4377	4311	4480	4345	76	1325	500	2840	5	1	15246000	676	51.57	0.90	12	0.49	86.00	4917.00	10000	20240710	-55.65	2685	20240124	65.18	10000	-55.65	20240710	2685	65.18	20240124	10000	-55.65	20240710	2685	65.18	20240124	3.27	N	017510	500	76 억		768087	N	N	0	N	00	N
93	20241213	130324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4425	-20	5	-0.45	271194625	61428	63.19	4400	4455	4360	5770	3115	4445	4414.84	5.04	0	-2709	4581	4512	4446	4377	4311	4480	4345	76	1325	500	2840	5	1	15246000	675	51.45	0.90	12	0.40	86.00	4917.00	10000	20240710	-55.75	2685	20240124	64.80	10000	-55.75	20240710	2685	64.80	20240124	10000	-55.75	20240710	2685	64.80	20240124	3.27	N	017510	500	76 억		768087	N	N	0	N	00	N
94	20241213	120324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4435	-10	5	-0.22	173659775	39392	40.52	4400	4455	4360	5770	3115	4445	4408.50	5.04	0	-6596	4581	4512	4446	4377	4311	4480	4345	76	1325	500	2840	5	1	15246000	676	51.57	0.90	12	0.26	86.00	4917.00	10000	20240710	-55.65	2685	20240124	65.18	10000	-55.65	20240710	2685	65.18	20240124	10000	-55.65	20240710	2685	65.18	20240124	3.27	N	017510	500	76 억		768087	N	N	0	N	00	N
95	20241213	110323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	-55	5	-1.24	125940850	28609	29.43	4400	4455	4360	5770	3115	4445	4402.14	5.04	0	-3015	4581	4512	4446	4377	4311	4480	4345	76	1325	500	2840	5	1	15246000	669	51.05	0.89	12	0.19	86.00	4917.00	10000	20240710	-56.10	2685	20240124	63.50	10000	-56.10	20240710	2685	63.50	20240124	10000	-56.10	20240710	2685	63.50	20240124	3.27	N	017510	500	76 억		768087	N	N	0	N	00	N
96	20241213	100322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4405	-40	5	-0.90	82580470	18745	19.28	4400	4455	4360	5770	3115	4445	4405.47	5.04	0	-2977	4581	4512	4446	4377	4311	4480	4345	76	1325	500	2840	5	1	15246000	672	51.22	0.90	12	0.12	86.00	4917.00	10000	20240710	-55.95	2685	20240124	64.06	10000	-55.95	20240710	2685	64.06	20240124	10000	-55.95	20240710	2685	64.06	20240124	3.27	N	017510	500	76 억		768087	N	N	0	N	00	N
97	20241213	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4415	-30	5	-0.67	5878640	1336	1.37	4400	4440	4400	5770	3115	4445	4400.18	5.04	0	10	4581	4512	4446	4377	4311	4480	4345	76	1325	500	2840	5	1	15246000	673	51.34	0.90	12	0.01	86.00	4917.00	10000	20240710	-55.85	2685	20240124	64.43	10000	-55.85	20240710	2685	64.43	20240124	10000	-55.85	20240710	2685	64.43	20240124	3.27	N	017510	500	76 억		768087	N	N	0	N	00	N
98	20241212	160323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4445	-25	5	-0.56	425331530	96033	54.48	4470	4515	4380	5810	3130	4470	4429.01	5.08	0	-6385	4700	4585	4365	4250	4030	4642	4307	76	1340	500	2860	5	1	15246000	678	51.69	0.90	12	0.63	86.00	4917.00	10000	20240710	-55.55	2685	20240124	65.55	10000	-55.55	20240710	2685	65.55	20240124	10000	-55.55	20240710	2685	65.55	20240124	3.44	N	017510	500	76 억		773753	N	N	0	N	00	N
99	20241212	150322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	-40	5	-0.89	390502840	88195	50.04	4470	4515	4380	5810	3130	4470	4427.72	5.08	0	-8259	4700	4585	4365	4250	4030	4642	4307	76	1340	500	2860	5	1	15246000	675	51.51	0.90	12	0.58	86.00	4917.00	10000	20240710	-55.70	2685	20240124	64.99	10000	-55.70	20240710	2685	64.99	20240124	10000	-55.70	20240710	2685	64.99	20240124	3.44	N	017510	500	76 억		773753	N	N	0	N	00	N
100	20241212	140322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	-70	5	-1.57	323816485	73097	41.47	4470	4515	4380	5810	3130	4470	4429.96	5.08	0	-15521	4700	4585	4365	4250	4030	4642	4307	76	1340	500	2860	5	1	15246000	671	51.16	0.89	12	0.48	86.00	4917.00	10000	20240710	-56.00	2685	20240124	63.87	10000	-56.00	20240710	2685	63.87	20240124	10000	-56.00	20240710	2685	63.87	20240124	3.44	N	017510	500	76 억		773753	N	N	0	N	00	N
101	20241212	130321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4405	-65	5	-1.45	298161870	67266	38.16	4470	4515	4380	5810	3130	4470	4432.58	5.08	0	-16198	4700	4585	4365	4250	4030	4642	4307	76	1340	500	2860	5	1	15246000	672	51.22	0.90	12	0.44	86.00	4917.00	10000	20240710	-55.95	2685	20240124	64.06	10000	-55.95	20240710	2685	64.06	20240124	10000	-55.95	20240710	2685	64.06	20240124	3.44	N	017510	500	76 억		773753	N	N	0	N	00	N
102	20241212	120320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4405	-65	5	-1.45	259795655	58540	33.21	4470	4515	4395	5810	3130	4470	4437.92	5.08	0	-10800	4700	4585	4365	4250	4030	4642	4307	76	1340	500	2860	5	1	15246000	672	51.22	0.90	12	0.38	86.00	4917.00	10000	20240710	-55.95	2685	20240124	64.06	10000	-55.95	20240710	2685	64.06	20240124	10000	-55.95	20240710	2685	64.06	20240124	3.44	N	017510	500	76 억		773753	N	N	0	N	00	N
103	20241212	110320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4420	-50	5	-1.12	237006015	53379	30.28	4470	4515	4395	5810	3130	4470	4440.06	5.08	0	-9990	4700	4585	4365	4250	4030	4642	4307	76	1340	500	2860	5	1	15246000	674	51.40	0.90	12	0.35	86.00	4917.00	10000	20240710	-55.80	2685	20240124	64.62	10000	-55.80	20240710	2685	64.62	20240124	10000	-55.80	20240710	2685	64.62	20240124	3.44	N	017510	500	76 억		773753	N	N	0	N	00	N
104	20241212	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4450	-20	5	-0.45	173094770	38949	22.10	4470	4515	4400	5810	3130	4470	4444.14	5.08	0	-7303	4700	4585	4365	4250	4030	4642	4307	76	1340	500	2860	5	1	15246000	678	51.74	0.91	12	0.26	86.00	4917.00	10000	20240710	-55.50	2685	20240124	65.74	10000	-55.50	20240710	2685	65.74	20240124	10000	-55.50	20240710	2685	65.74	20240124	3.44	N	017510	500	76 억		773753	N	N	0	N	00	N
105	20241212	090321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4455	-15	5	-0.34	31819565	7126	4.04	4470	4515	4410	5810	3130	4470	4465.28	5.08	0	-1132	4700	4585	4365	4250	4030	4642	4307	76	1340	500	2860	5	1	15246000	679	51.80	0.91	12	0.05	86.00	4917.00	10000	20240710	-55.45	2685	20240124	65.92	10000	-55.45	20240710	2685	65.92	20240124	10000	-55.45	20240710	2685	65.92	20240124	3.44	N	017510	500	76 억		773753	N	N	0	N	00	N
106	20241211	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4470	300	2	7.19	764766545	175004	59.17	4180	4480	4145	5420	2920	4170	4370.72	4.93	0	21159	4586	4377	4091	3882	3596	4482	3987	76	1250	500	2660	5	1	15246000	681	51.98	0.91	12	1.15	86.00	4917.00	10000	20240710	-55.30	2685	20240124	66.48	10000	-55.30	20240710	2685	66.48	20240124	10000	-55.30	20240710	2685	66.48	20240124	3.60	N	017510	500	76 억		752379	N	N	0	N	00	N
107	20241211	150240	57	100.00	KOSDAQ		금속	N	N	N	N		N	4440	270	2	6.47	666472235	152972	51.72	4180	4445	4145	5420	2920	4170	4357.74	4.93	0	23285	4586	4377	4091	3882	3596	4482	3987	76	1250	500	2660	5	1	15246000	677	51.63	0.90	12	1.00	86.00	4917.00	10000	20240710	-55.60	2685	20240124	65.36	10000	-55.60	20240710	2685	65.36	20240124	10000	-55.60	20240710	2685	65.36	20240124	3.60	N	017510	500	76 억		752379	N	N	0	N	00	N
108	20241211	140321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4410	240	2	5.76	583548465	134240	45.39	4180	4425	4145	5420	2920	4170	4348.04	4.93	0	18328	4586	4377	4091	3882	3596	4482	3987	76	1250	500	2660	5	1	15246000	672	51.28	0.90	12	0.88	86.00	4917.00	10000	20240710	-55.90	2685	20240124	64.25	10000	-55.90	20240710	2685	64.25	20240124	10000	-55.90	20240710	2685	64.25	20240124	3.60	N	017510	500	76 억		752379	N	N	0	N	00	N
109	20241211	130322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4375	205	2	4.92	472024195	108905	36.82	4180	4415	4145	5420	2920	4170	4335.41	4.93	0	17924	4586	4377	4091	3882	3596	4482	3987	76	1250	500	2660	5	1	15246000	667	50.87	0.89	12	0.71	86.00	4917.00	10000	20240710	-56.25	2685	20240124	62.94	10000	-56.25	20240710	2685	62.94	20240124	10000	-56.25	20240710	2685	62.94	20240124	3.60	N	017510	500	76 억		752379	N	N	0	N	00	N
110	20241211	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	220	2	5.28	440205685	101628	34.36	4180	4415	4145	5420	2920	4170	4332.74	4.93	0	16533	4586	4377	4091	3882	3596	4482	3987	76	1250	500	2660	5	1	15246000	669	51.05	0.89	12	0.67	86.00	4917.00	10000	20240710	-56.10	2685	20240124	63.50	10000	-56.10	20240710	2685	63.50	20240124	10000	-56.10	20240710	2685	63.50	20240124	3.60	N	017510	500	76 억		752379	N	N	0	N	00	N
111	20241211	110321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	195	2	4.68	386677695	89316	30.20	4180	4415	4145	5420	2920	4170	4330.67	4.93	0	13698	4586	4377	4091	3882	3596	4482	3987	76	1250	500	2660	5	1	15246000	665	50.76	0.89	12	0.59	86.00	4917.00	10000	20240710	-56.35	2685	20240124	62.57	10000	-56.35	20240710	2685	62.57	20240124	10000	-56.35	20240710	2685	62.57	20240124	3.60	N	017510	500	76 억		752379	N	N	0	N	00	N
112	20241211	100321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4395	225	2	5.40	267627645	62140	21.01	4180	4395	4145	5420	2920	4170	4308.51	4.93	0	19989	4586	4377	4091	3882	3596	4482	3987	76	1250	500	2660	5	1	15246000	670	51.10	0.89	12	0.41	86.00	4917.00	10000	20240710	-56.05	2685	20240124	63.69	10000	-56.05	20240710	2685	63.69	20240124	10000	-56.05	20240710	2685	63.69	20240124	3.60	N	017510	500	76 억		752379	N	N	0	N	00	N
113	20241211	090322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	10	2	0.24	30848880	7398	2.50	4180	4180	4145	5420	2920	4170	4169.88	4.93	0	831	4586	4377	4091	3882	3596	4482	3987	76	1250	500	2660	5	1	15246000	637	48.60	0.85	12	0.05	86.00	4917.00	10000	20240710	-58.20	2685	20240124	55.68	10000	-58.20	20240710	2685	55.68	20240124	10000	-58.20	20240710	2685	55.68	20240124	3.60	N	017510	500	76 억		752379	N	N	0	N	00	N
114	20241210	160320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	360	2	9.45	1216614190	295191	117.32	3810	4300	3805	4950	2670	3810	4121.36	4.24	0	106465	4136	3972	3886	3722	3636	3930	3680	76	1140	500	2430	5	1	15246000	636	48.49	0.85	12	1.94	86.00	4917.00	10000	20240710	-58.30	2685	20240124	55.31	10000	-58.30	20240710	2685	55.31	20240124	10000	-58.30	20240710	2685	55.31	20240124	3.81	N	017510	500	76 억		646340	N	N	0	N	00	N
115	20241210	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	370	2	9.71	1179635985	286346	113.80	3810	4300	3805	4950	2670	3810	4119.62	4.24	0	103464	4136	3972	3886	3722	3636	3930	3680	76	1140	500	2430	5	1	15246000	637	48.60	0.85	12	1.88	86.00	4917.00	10000	20240710	-58.20	2685	20240124	55.68	10000	-58.20	20240710	2685	55.68	20240124	10000	-58.20	20240710	2685	55.68	20240124	3.81	N	017510	500	76 억		646340	N	N	0	N	00	N
116	20241210	140320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	390	2	10.24	1109452385	269612	107.15	3810	4300	3805	4950	2670	3810	4115.00	4.24	0	93725	4136	3972	3886	3722	3636	3930	3680	76	1140	500	2430	5	1	15246000	640	48.84	0.85	12	1.77	86.00	4917.00	10000	20240710	-58.00	2685	20240124	56.42	10000	-58.00	20240710	2685	56.42	20240124	10000	-58.00	20240710	2685	56.42	20240124	3.81	N	017510	500	76 억		646340	N	N	0	N	00	N
117	20241210	130318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	375	2	9.84	1070048515	260198	103.41	3810	4300	3805	4950	2670	3810	4112.44	4.24	0	85880	4136	3972	3886	3722	3636	3930	3680	76	1140	500	2430	5	1	15246000	638	48.66	0.85	12	1.71	86.00	4917.00	10000	20240710	-58.15	2685	20240124	55.87	10000	-58.15	20240710	2685	55.87	20240124	10000	-58.15	20240710	2685	55.87	20240124	3.81	N	017510	500	76 억		646340	N	N	0	N	00	N
118	20241210	120319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	340	2	8.92	1003559320	244158	97.04	3810	4300	3805	4950	2670	3810	4110.29	4.24	0	76201	4136	3972	3886	3722	3636	3930	3680	76	1140	500	2430	5	1	15246000	633	48.26	0.84	12	1.60	86.00	4917.00	10000	20240710	-58.50	2685	20240124	54.56	10000	-58.50	20240710	2685	54.56	20240124	10000	-58.50	20240710	2685	54.56	20240124	3.81	N	017510	500	76 억		646340	N	N	0	N	00	N
119	20241210	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	340	2	8.92	872596660	212688	84.53	3810	4300	3805	4950	2670	3810	4102.71	4.24	0	70397	4136	3972	3886	3722	3636	3930	3680	76	1140	500	2430	5	1	15246000	633	48.26	0.84	12	1.40	86.00	4917.00	10000	20240710	-58.50	2685	20240124	54.56	10000	-58.50	20240710	2685	54.56	20240124	10000	-58.50	20240710	2685	54.56	20240124	3.81	N	017510	500	76 억		646340	N	N	0	N	00	N
120	20241210	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	245	2	6.43	229287115	57968	23.04	3810	4060	3805	4950	2670	3810	3955.41	4.24	0	34817	4136	3972	3886	3722	3636	3930	3680	76	1140	500	2430	5	1	15246000	618	47.15	0.82	12	0.38	86.00	4917.00	10000	20240710	-59.45	2685	20240124	51.02	10000	-59.45	20240710	2685	51.02	20240124	10000	-59.45	20240710	2685	51.02	20240124	3.81	N	017510	500	76 억		646340	N	N	0	N	00	N
121	20241210	090322	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	100	2	2.62	24073045	6265	2.49	3810	3910	3805	4950	2670	3810	3842.47	4.24	0	2853	4136	3972	3886	3722	3636	3930	3680	76	1140	500	2430	5	1	15246000	596	45.47	0.80	12	0.04	86.00	4917.00	10000	20240710	-60.90	2685	20240124	45.62	10000	-60.90	20240710	2685	45.62	20240124	10000	-60.90	20240710	2685	45.62	20240124	3.81	N	017510	500	76 억		646340	N	N	0	N	00	N
122	20241209	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	-285	5	-6.96	971048730	251243	108.11	4045	4050	3800	5320	2870	4095	3865.21	3.71	0	79876	4421	4257	4116	3952	3811	4187	3882	76	1225	500	2620	5	1	15246000	581	44.30	0.77	12	1.65	86.00	4917.00	10000	20240710	-61.90	2685	20240124	41.90	10000	-61.90	20240710	2685	41.90	20240124	10000	-61.90	20240710	2685	41.90	20240124	3.82	N	017510	500	76 억		565985	N	N	0	N	00	N
123	20241209	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	-270	5	-6.59	896490150	231750	99.72	4045	4050	3800	5320	2870	4095	3868.28	3.71	0	76003	4421	4257	4116	3952	3811	4187	3882	76	1225	500	2620	5	1	15246000	583	44.48	0.78	12	1.52	86.00	4917.00	10000	20240710	-61.75	2685	20240124	42.46	10000	-61.75	20240710	2685	42.46	20240124	10000	-61.75	20240710	2685	42.46	20240124	3.82	N	017510	500	76 억		565985	N	N	0	N	00	N
124	20241209	140320	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	-235	5	-5.74	760215120	196327	84.48	4045	4050	3800	5320	2870	4095	3872.11	3.71	0	65163	4421	4257	4116	3952	3811	4187	3882	76	1225	500	2620	5	1	15246000	588	44.88	0.79	12	1.29	86.00	4917.00	10000	20240710	-61.40	2685	20240124	43.76	10000	-61.40	20240710	2685	43.76	20240124	10000	-61.40	20240710	2685	43.76	20240124	3.82	N	017510	500	76 억		565985	N	N	0	N	00	N
125	20241209	130321	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	-250	5	-6.11	644066820	166114	71.48	4045	4050	3800	5320	2870	4095	3877.16	3.71	0	42336	4421	4257	4116	3952	3811	4187	3882	76	1225	500	2620	5	1	15246000	586	44.71	0.78	12	1.09	86.00	4917.00	10000	20240710	-61.55	2685	20240124	43.20	10000	-61.55	20240710	2685	43.20	20240124	10000	-61.55	20240710	2685	43.20	20240124	3.82	N	017510	500	76 억		565985	N	N	0	N	00	N
126	20241209	120319	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	-225	5	-5.49	557298060	143597	61.79	4045	4050	3800	5320	2870	4095	3880.88	3.71	0	37005	4421	4257	4116	3952	3811	4187	3882	76	1225	500	2620	5	1	15246000	590	45.00	0.79	12	0.94	86.00	4917.00	10000	20240710	-61.30	2685	20240124	44.13	10000	-61.30	20240710	2685	44.13	20240124	10000	-61.30	20240710	2685	44.13	20240124	3.82	N	017510	500	76 억		565985	N	N	0	N	00	N
127	20241209	110320	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	-225	5	-5.49	480481845	123681	53.22	4045	4050	3800	5320	2870	4095	3884.72	3.71	0	26905	4421	4257	4116	3952	3811	4187	3882	76	1225	500	2620	5	1	15246000	590	45.00	0.79	12	0.81	86.00	4917.00	10000	20240710	-61.30	2685	20240124	44.13	10000	-61.30	20240710	2685	44.13	20240124	10000	-61.30	20240710	2685	44.13	20240124	3.82	N	017510	500	76 억		565985	N	N	0	N	00	N
128	20241209	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	-205	5	-5.01	299179380	76800	33.05	4045	4050	3800	5320	2870	4095	3895.38	3.71	0	15835	4421	4257	4116	3952	3811	4187	3882	76	1225	500	2620	5	1	15246000	593	45.23	0.79	12	0.50	86.00	4917.00	10000	20240710	-61.10	2685	20240124	44.88	10000	-61.10	20240710	2685	44.88	20240124	10000	-61.10	20240710	2685	44.88	20240124	3.82	N	017510	500	76 억		565985	N	N	0	N	00	N
129	20241209	090318	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	-175	5	-4.27	55658375	13941	6.00	4045	4050	3880	5320	2870	4095	3991.88	3.71	0	-3684	4421	4257	4116	3952	3811	4187	3882	76	1225	500	2620	5	1	15246000	598	45.58	0.80	12	0.09	86.00	4917.00	10000	20240710	-60.80	2685	20240124	46.00	10000	-60.80	20240710	2685	46.00	20240124	10000	-60.80	20240710	2685	46.00	20240124	3.82	N	017510	500	76 억		565985	N	N	0	N	00	N
130	20241206	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-185	5	-4.32	946710890	231896	245.46	4215	4280	3975	5560	3000	4280	4082.48	3.26	0	69430	4466	4372	4286	4192	4106	4330	4150	76	1280	500	2730	5	1	15246000	624	47.62	0.83	12	1.52	86.00	4917.00	10000	20240710	-59.05	2685	20240124	52.51	10000	-59.05	20240710	2685	52.51	20240124	10000	-59.05	20240710	2685	52.51	20240124	4.14	N	017510	500	76 억		496554	N	N	0	N	00	N
131	20241206	150318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-135	5	-3.15	866093760	212251	224.67	4215	4280	3975	5560	3000	4280	4080.52	3.26	0	62319	4466	4372	4286	4192	4106	4330	4150	76	1280	500	2730	5	1	15246000	632	48.20	0.84	12	1.39	86.00	4917.00	10000	20240710	-58.55	2685	20240124	54.38	10000	-58.55	20240710	2685	54.38	20240124	10000	-58.55	20240710	2685	54.38	20240124	4.14	N	017510	500	76 억		496554	N	N	0	N	00	N
132	20241206	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-175	5	-4.09	737662120	181053	191.64	4215	4280	3975	5560	3000	4280	4074.29	3.26	0	45435	4466	4372	4286	4192	4106	4330	4150	76	1280	500	2730	5	1	15246000	626	47.73	0.83	12	1.19	86.00	4917.00	10000	20240710	-58.95	2685	20240124	52.89	10000	-58.95	20240710	2685	52.89	20240124	10000	-58.95	20240710	2685	52.89	20240124	4.14	N	017510	500	76 억		496554	N	N	0	N	00	N
133	20241206	130318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-230	5	-5.37	697964485	171310	181.33	4215	4280	3975	5560	3000	4280	4074.28	3.26	0	43973	4466	4372	4286	4192	4106	4330	4150	76	1280	500	2730	5	1	15246000	617	47.09	0.82	12	1.12	86.00	4917.00	10000	20240710	-59.50	2685	20240124	50.84	10000	-59.50	20240710	2685	50.84	20240124	10000	-59.50	20240710	2685	50.84	20240124	4.14	N	017510	500	76 억		496554	N	N	0	N	00	N
134	20241206	120316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-210	5	-4.91	652853180	160202	169.57	4215	4280	3975	5560	3000	4280	4075.19	3.26	0	38011	4466	4372	4286	4192	4106	4330	4150	76	1280	500	2730	5	1	15246000	621	47.33	0.83	12	1.05	86.00	4917.00	10000	20240710	-59.30	2685	20240124	51.58	10000	-59.30	20240710	2685	51.58	20240124	10000	-59.30	20240710	2685	51.58	20240124	4.14	N	017510	500	76 억		496554	N	N	0	N	00	N
135	20241206	110317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-270	5	-6.31	566602680	138863	146.99	4215	4280	3975	5560	3000	4280	4080.30	3.26	0	30203	4466	4372	4286	4192	4106	4330	4150	76	1280	500	2730	5	1	15246000	611	46.63	0.82	12	0.91	86.00	4917.00	10000	20240710	-59.90	2685	20240124	49.35	10000	-59.90	20240710	2685	49.35	20240124	10000	-59.90	20240710	2685	49.35	20240124	4.14	N	017510	500	76 억		496554	N	N	0	N	00	N
136	20241206	100314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-210	5	-4.91	246349735	59369	62.84	4215	4280	4045	5560	3000	4280	4149.47	3.26	0	9456	4466	4372	4286	4192	4106	4330	4150	76	1280	500	2730	5	1	15246000	621	47.33	0.83	12	0.39	86.00	4917.00	10000	20240710	-59.30	2685	20240124	51.58	10000	-59.30	20240710	2685	51.58	20240124	10000	-59.30	20240710	2685	51.58	20240124	4.14	N	017510	500	76 억		496554	N	N	0	N	00	N
137	20241206	090316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	-35	5	-0.82	6842350	1619	1.71	4215	4280	4215	5560	3000	4280	4226.28	3.26	0	-21	4466	4372	4286	4192	4106	4330	4150	76	1280	500	2730	5	1	15246000	647	49.36	0.86	12	0.01	86.00	4917.00	10000	20240710	-57.55	2685	20240124	58.10	10000	-57.55	20240710	2685	58.10	20240124	10000	-57.55	20240710	2685	58.10	20240124	4.14	N	017510	500	76 억		496554	N	N	0	N	00	N
138	20241205	160312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	-20	5	-0.47	399774465	93283	33.82	4310	4380	4200	5590	3010	4300	4285.63	3.10	0	21558	4590	4445	4345	4200	4100	4395	4150	76	1290	500	2750	5	1	15246000	653	49.77	0.87	12	0.61	86.00	4917.00	10000	20240710	-57.20	2685	20240124	59.40	10000	-57.20	20240710	2685	59.40	20240124	10000	-57.20	20240710	2685	59.40	20240124	4.26	N	017510	500	76 억		472911	N	N	0	N	00	N
139	20241205	150315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	-20	5	-0.47	361662540	84354	30.58	4310	4380	4200	5590	3010	4300	4287.44	3.10	0	19366	4590	4445	4345	4200	4100	4395	4150	76	1290	500	2750	5	1	15246000	653	49.77	0.87	12	0.55	86.00	4917.00	10000	20240710	-57.20	2685	20240124	59.40	10000	-57.20	20240710	2685	59.40	20240124	10000	-57.20	20240710	2685	59.40	20240124	4.26	N	017510	500	76 억		472911	N	N	0	N	00	N
140	20241205	140313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4305	5	2	0.12	332779465	77614	28.14	4310	4380	4200	5590	3010	4300	4287.62	3.10	0	21007	4590	4445	4345	4200	4100	4395	4150	76	1290	500	2750	5	1	15246000	656	50.06	0.88	12	0.51	86.00	4917.00	10000	20240710	-56.95	2685	20240124	60.34	10000	-56.95	20240710	2685	60.34	20240124	10000	-56.95	20240710	2685	60.34	20240124	4.26	N	017510	500	76 억		472911	N	N	0	N	00	N
141	20241205	130313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	0	3	0.00	314734560	73419	26.62	4310	4380	4200	5590	3010	4300	4286.83	3.10	0	17786	4590	4445	4345	4200	4100	4395	4150	76	1290	500	2750	5	1	15246000	656	50.00	0.87	12	0.48	86.00	4917.00	10000	20240710	-57.00	2685	20240124	60.15	10000	-57.00	20240710	2685	60.15	20240124	10000	-57.00	20240710	2685	60.15	20240124	4.26	N	017510	500	76 억		472911	N	N	0	N	00	N
142	20241205	120313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	30	2	0.70	286357035	66835	24.23	4310	4380	4200	5590	3010	4300	4284.54	3.10	0	18514	4590	4445	4345	4200	4100	4395	4150	76	1290	500	2750	5	1	15246000	660	50.35	0.88	12	0.44	86.00	4917.00	10000	20240710	-56.70	2685	20240124	61.27	10000	-56.70	20240710	2685	61.27	20240124	10000	-56.70	20240710	2685	61.27	20240124	4.26	N	017510	500	76 억		472911	N	N	0	N	00	N
143	20241205	110313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	10	2	0.23	250944440	58649	21.26	4310	4380	4200	5590	3010	4300	4278.75	3.10	0	12954	4590	4445	4345	4200	4100	4395	4150	76	1290	500	2750	5	1	15246000	657	50.12	0.88	12	0.38	86.00	4917.00	10000	20240710	-56.90	2685	20240124	60.52	10000	-56.90	20240710	2685	60.52	20240124	10000	-56.90	20240710	2685	60.52	20240124	4.26	N	017510	500	76 억		472911	N	N	0	N	00	N
144	20241205	100311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	-20	5	-0.47	187361695	43908	15.92	4310	4380	4200	5590	3010	4300	4267.14	3.10	0	6059	4590	4445	4345	4200	4100	4395	4150	76	1290	500	2750	5	1	15246000	653	49.77	0.87	12	0.29	86.00	4917.00	10000	20240710	-57.20	2685	20240124	59.40	10000	-57.20	20240710	2685	59.40	20240124	10000	-57.20	20240710	2685	59.40	20240124	4.26	N	017510	500	76 억		472911	N	N	0	N	00	N
145	20241205	090313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	30	2	0.70	13464195	3102	1.12	4310	4380	4310	5590	3010	4300	4340.49	3.10	0	-720	4590	4445	4345	4200	4100	4395	4150	76	1290	500	2750	5	1	15246000	660	50.35	0.88	12	0.02	86.00	4917.00	10000	20240710	-56.70	2685	20240124	61.27	10000	-56.70	20240710	2685	61.27	20240124	10000	-56.70	20240710	2685	61.27	20240124	4.26	N	017510	500	76 억		472911	N	N	0	N	00	N
146	20241204	160309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	-280	5	-6.11	1191336140	274850	150.18	4400	4490	4245	5950	3210	4580	4334.50	3.15	0	-7423	4723	4651	4508	4436	4293	4687	4472	76	1370	500	2930	5	1	15246000	656	50.00	0.87	12	1.80	86.00	4917.00	10000	20240710	-57.00	2685	20240124	60.15	10000	-57.00	20240710	2685	60.15	20240124	10000	-57.00	20240710	2685	60.15	20240124	4.31	N	017510	500	76 억		480334	N	N	0	N	00	N
147	20241204	150310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	-270	5	-5.90	1117401005	257664	140.79	4400	4490	4245	5950	3210	4580	4336.66	3.15	0	-3236	4723	4651	4508	4436	4293	4687	4472	76	1370	500	2930	5	1	15246000	657	50.12	0.88	12	1.69	86.00	4917.00	10000	20240710	-56.90	2685	20240124	60.52	10000	-56.90	20240710	2685	60.52	20240124	10000	-56.90	20240710	2685	60.52	20240124	4.31	N	017510	500	76 억		480334	N	N	0	N	00	N
148	20241204	140309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4305	-275	5	-6.00	1048165085	241562	131.99	4400	4490	4245	5950	3210	4580	4339.11	3.15	0	2632	4723	4651	4508	4436	4293	4687	4472	76	1370	500	2930	5	1	15246000	656	50.06	0.88	12	1.58	86.00	4917.00	10000	20240710	-56.95	2685	20240124	60.34	10000	-56.95	20240710	2685	60.34	20240124	10000	-56.95	20240710	2685	60.34	20240124	4.31	N	017510	500	76 억		480334	N	N	0	N	00	N
149	20241204	130309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	-250	5	-5.46	981212300	226020	123.50	4400	4490	4245	5950	3210	4580	4341.26	3.15	0	13215	4723	4651	4508	4436	4293	4687	4472	76	1370	500	2930	5	1	15246000	660	50.35	0.88	12	1.48	86.00	4917.00	10000	20240710	-56.70	2685	20240124	61.27	10000	-56.70	20240710	2685	61.27	20240124	10000	-56.70	20240710	2685	61.27	20240124	4.31	N	017510	500	76 억		480334	N	N	0	N	00	N
150	20241204	120309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	-280	5	-6.11	919435590	211671	115.66	4400	4490	4245	5950	3210	4580	4343.70	3.15	0	7768	4723	4651	4508	4436	4293	4687	4472	76	1370	500	2930	5	1	15246000	656	50.00	0.87	12	1.39	86.00	4917.00	10000	20240710	-57.00	2685	20240124	60.15	10000	-57.00	20240710	2685	60.15	20240124	10000	-57.00	20240710	2685	60.15	20240124	4.31	N	017510	500	76 억		480334	N	N	0	N	00	N
151	20241204	110302	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	-285	5	-6.22	803229525	184475	100.80	4400	4490	4245	5950	3210	4580	4354.14	3.15	0	9200	4723	4651	4508	4436	4293	4687	4472	76	1370	500	2930	5	1	15246000	655	49.94	0.87	12	1.21	86.00	4917.00	10000	20240710	-57.05	2685	20240124	59.96	10000	-57.05	20240710	2685	59.96	20240124	10000	-57.05	20240710	2685	59.96	20240124	4.31	N	017510	500	76 억		480334	N	N	0	N	00	N
152	20241204	100303	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	-240	5	-5.24	694961460	159360	87.08	4400	4490	4245	5950	3210	4580	4360.95	3.15	0	18722	4723	4651	4508	4436	4293	4687	4472	76	1370	500	2930	5	1	15246000	662	50.47	0.88	12	1.05	86.00	4917.00	10000	20240710	-56.60	2685	20240124	61.64	10000	-56.60	20240710	2685	61.64	20240124	10000	-56.60	20240710	2685	61.64	20240124	4.31	N	017510	500	76 억		480334	N	N	0	N	00	N
153	20241204	090308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4415	-165	5	-3.60	132723765	30046	16.42	4400	4480	4400	5950	3210	4580	4417.35	3.15	0	4748	4723	4651	4508	4436	4293	4687	4472	76	1370	500	2930	5	1	15246000	673	51.34	0.90	12	0.20	86.00	4917.00	10000	20240710	-55.85	2685	20240124	64.43	10000	-55.85	20240710	2685	64.43	20240124	10000	-55.85	20240710	2685	64.43	20240124	4.31	N	017510	500	76 억		480334	N	N	0	N	00	N
154	20241203	160327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4580	190	2	4.33	772493210	172057	130.78	4365	4580	4365	5700	3075	4390	4489.76	2.71	0	66738	4670	4530	4455	4315	4240	4492	4277	76	1310	500	2800	5	1	15246000	698	53.26	0.93	12	1.13	86.00	4917.00	10000	20240710	-54.20	2685	20240124	70.58	10000	-54.20	20240710	2685	70.58	20240124	10000	-54.20	20240710	2685	70.58	20240124	4.39	N	017510	500	76 억		413380	N	N	0	N	00	N
155	20241203	150329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4520	130	2	2.96	597934860	133646	101.58	4365	4525	4365	5700	3075	4390	4474.29	2.71	0	60682	4670	4530	4455	4315	4240	4492	4277	76	1310	500	2800	5	1	15246000	689	52.56	0.92	12	0.88	86.00	4917.00	10000	20240710	-54.80	2685	20240124	68.34	10000	-54.80	20240710	2685	68.34	20240124	10000	-54.80	20240710	2685	68.34	20240124	4.39	N	017510	500	76 억		413380	N	N	0	N	00	N
156	20241203	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4500	110	2	2.51	526990555	117914	89.62	4365	4525	4365	5700	3075	4390	4469.57	2.71	0	54221	4670	4530	4455	4315	4240	4492	4277	76	1310	500	2800	5	1	15246000	686	52.33	0.92	12	0.77	86.00	4917.00	10000	20240710	-55.00	2685	20240124	67.60	10000	-55.00	20240710	2685	67.60	20240124	10000	-55.00	20240710	2685	67.60	20240124	4.39	N	017510	500	76 억		413380	N	N	0	N	00	N
157	20241203	130322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4520	130	2	2.96	477632155	106957	81.29	4365	4525	4365	5700	3075	4390	4465.95	2.71	0	47370	4670	4530	4455	4315	4240	4492	4277	76	1310	500	2800	5	1	15246000	689	52.56	0.92	12	0.70	86.00	4917.00	10000	20240710	-54.80	2685	20240124	68.34	10000	-54.80	20240710	2685	68.34	20240124	10000	-54.80	20240710	2685	68.34	20240124	4.39	N	017510	500	76 억		413380	N	N	0	N	00	N
158	20241203	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4505	115	2	2.62	386540930	86698	65.90	4365	4520	4365	5700	3075	4390	4458.82	2.71	0	40855	4670	4530	4455	4315	4240	4492	4277	76	1310	500	2800	5	1	15246000	687	52.38	0.92	12	0.57	86.00	4917.00	10000	20240710	-54.95	2685	20240124	67.78	10000	-54.95	20240710	2685	67.78	20240124	10000	-54.95	20240710	2685	67.78	20240124	4.39	N	017510	500	76 억		413380	N	N	0	N	00	N
159	20241203	110320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4495	105	2	2.39	337559850	75818	57.63	4365	4500	4365	5700	3075	4390	4452.60	2.71	0	38925	4670	4530	4455	4315	4240	4492	4277	76	1310	500	2800	5	1	15246000	685	52.27	0.91	12	0.50	86.00	4917.00	10000	20240710	-55.05	2685	20240124	67.41	10000	-55.05	20240710	2685	67.41	20240124	10000	-55.05	20240710	2685	67.41	20240124	4.39	N	017510	500	76 억		413380	N	N	0	N	00	N
160	20241203	100314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4455	65	2	1.48	231667715	52186	39.66	4365	4500	4365	5700	3075	4390	4439.68	2.71	0	26758	4670	4530	4455	4315	4240	4492	4277	76	1310	500	2800	5	1	15246000	679	51.80	0.91	12	0.34	86.00	4917.00	10000	20240710	-55.45	2685	20240124	65.92	10000	-55.45	20240710	2685	65.92	20240124	10000	-55.45	20240710	2685	65.92	20240124	4.39	N	017510	500	76 억		413380	N	N	0	N	00	N
161	20241203	090313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4450	60	2	1.37	92141895	20937	15.91	4365	4465	4365	5700	3075	4390	4401.14	2.71	0	10410	4670	4530	4455	4315	4240	4492	4277	76	1310	500	2800	5	1	15246000	678	51.74	0.91	12	0.14	86.00	4917.00	10000	20240710	-55.50	2685	20240124	65.74	10000	-55.50	20240710	2685	65.74	20240124	10000	-55.50	20240710	2685	65.74	20240124	4.39	N	017510	500	76 억		413380	N	N	0	N	00	N
162	20241202	160305	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	-85	5	-1.90	573468290	128973	70.50	4530	4595	4380	5810	3135	4475	4448.85	2.54	0	25687	4725	4600	4515	4390	4305	4557	4347	76	1335	500	2860	5	1	15246000	669	51.05	0.89	12	0.85	86.00	4917.00	10000	20240710	-56.10	2685	20240124	63.50	10000	-56.10	20240710	2685	63.50	20240124	10000	-56.10	20240710	2685	63.50	20240124	4.41	N	017510	500	76 억		387470	N	N	0	N	00	N
163	20241202	150326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4420	-55	5	-1.23	495216385	111170	60.76	4530	4595	4380	5810	3135	4475	4454.57	2.54	0	20413	4725	4600	4515	4390	4305	4557	4347	76	1335	500	2860	5	1	15246000	674	51.40	0.90	12	0.73	86.00	4917.00	10000	20240710	-55.80	2685	20240124	64.62	10000	-55.80	20240710	2685	64.62	20240124	10000	-55.80	20240710	2685	64.62	20240124	4.41	N	017510	500	76 억		387470	N	N	0	N	00	N
164	20241202	140316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4425	-50	5	-1.12	470521120	105584	57.71	4530	4595	4380	5810	3135	4475	4456.35	2.54	0	20768	4725	4600	4515	4390	4305	4557	4347	76	1335	500	2860	5	1	15246000	675	51.45	0.90	12	0.69	86.00	4917.00	10000	20240710	-55.75	2685	20240124	64.80	10000	-55.75	20240710	2685	64.80	20240124	10000	-55.75	20240710	2685	64.80	20240124	4.41	N	017510	500	76 억		387470	N	N	0	N	00	N
165	20241202	130320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	-75	5	-1.68	440369530	98786	54.00	4530	4595	4380	5810	3135	4475	4457.80	2.54	0	19126	4725	4600	4515	4390	4305	4557	4347	76	1335	500	2860	5	1	15246000	671	51.16	0.89	12	0.65	86.00	4917.00	10000	20240710	-56.00	2685	20240124	63.87	10000	-56.00	20240710	2685	63.87	20240124	10000	-56.00	20240710	2685	63.87	20240124	4.41	N	017510	500	76 억		387470	N	N	0	N	00	N
166	20241202	120325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4425	-50	5	-1.12	416123725	93281	50.99	4530	4595	4380	5810	3135	4475	4460.96	2.54	0	17641	4725	4600	4515	4390	4305	4557	4347	76	1335	500	2860	5	1	15246000	675	51.45	0.90	12	0.61	86.00	4917.00	10000	20240710	-55.75	2685	20240124	64.80	10000	-55.75	20240710	2685	64.80	20240124	10000	-55.75	20240710	2685	64.80	20240124	4.41	N	017510	500	76 억		387470	N	N	0	N	00	N
167	20241202	110311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	-45	5	-1.01	348842230	78166	42.73	4530	4595	4380	5810	3135	4475	4462.83	2.54	0	20531	4725	4600	4515	4390	4305	4557	4347	76	1335	500	2860	5	1	15246000	675	51.51	0.90	12	0.51	86.00	4917.00	10000	20240710	-55.70	2685	20240124	64.99	10000	-55.70	20240710	2685	64.99	20240124	10000	-55.70	20240710	2685	64.99	20240124	4.41	N	017510	500	76 억		387470	N	N	0	N	00	N
168	20241202	100305	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	-45	5	-1.01	211126435	46962	25.67	4530	4595	4430	5810	3135	4475	4495.72	2.54	0	9600	4725	4600	4515	4390	4305	4557	4347	76	1335	500	2860	5	1	15246000	675	51.51	0.90	12	0.31	86.00	4917.00	10000	20240710	-55.70	2685	20240124	64.99	10000	-55.70	20240710	2685	64.99	20240124	10000	-55.70	20240710	2685	64.99	20240124	4.41	N	017510	500	76 억		387470	N	N	0	N	00	N
169	20241202	090307	57	100.00	KOSDAQ		금속	N	N	N	N		N	4530	55	2	1.23	57309420	12689	6.94	4530	4540	4510	5810	3135	4475	4516.72	2.54	0	11606	4725	4600	4515	4390	4305	4557	4347	76	1335	500	2860	5	1	15246000	691	52.67	0.92	12	0.08	86.00	4917.00	10000	20240710	-54.70	2685	20240124	68.72	10000	-54.70	20240710	2685	68.72	20240124	10000	-54.70	20240710	2685	68.72	20240124	4.41	N	017510	500	76 억		387470	N	N	0	N	00	N