KissMeData/138070/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	160912	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	-25	5	-0.99	330804050	133149	100.92	2515	2555	2450	3275	1765	2520	2484.46	4.47	14560	14877	2590	2555	2510	2475	2430	2532	2452	88	755	500	1560	5	1	17503204	437	10.90	0.54	12	0.76	229.00	4638.00	4145	20240417	-39.81	2100	20240806	18.81	4145	-39.81	20240417	2100	18.81	20240806	4145	-39.81	20240417	2100	18.81	20240806	4.26	N	138070	500	87 억		781540	N	N	0	N	00	N
3	20241231	150901	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	-25	5	-0.99	330804050	133149	100.92	2515	2555	2450	3275	1765	2520	2484.46	4.47	14560	14877	2590	2555	2510	2475	2430	2532	2452	88	755	500	1560	5	1	17503204	437	10.90	0.54	12	0.76	229.00	4638.00	4145	20240417	-39.81	2100	20240806	18.81	4145	-39.81	20240417	2100	18.81	20240806	4145	-39.81	20240417	2100	18.81	20240806	4.26	N	138070	500	87 억		781540	N	N	0	N	00	N
4	20241231	140910	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	-25	5	-0.99	330804050	133149	100.92	2515	2555	2450	3275	1765	2520	2484.46	4.47	14560	14877	2590	2555	2510	2475	2430	2532	2452	88	755	500	1560	5	1	17503204	437	10.90	0.54	12	0.76	229.00	4638.00	4145	20240417	-39.81	2100	20240806	18.81	4145	-39.81	20240417	2100	18.81	20240806	4145	-39.81	20240417	2100	18.81	20240806	4.26	N	138070	500	87 억		781540	N	N	0	N	00	N
5	20241231	130912	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	-25	5	-0.99	330804050	133149	100.92	2515	2555	2450	3275	1765	2520	2484.46	4.47	14560	14877	2590	2555	2510	2475	2430	2532	2452	88	755	500	1560	5	1	17503204	437	10.90	0.54	12	0.76	229.00	4638.00	4145	20240417	-39.81	2100	20240806	18.81	4145	-39.81	20240417	2100	18.81	20240806	4145	-39.81	20240417	2100	18.81	20240806	4.26	N	138070	500	87 억		781540	N	N	0	N	00	N
6	20241231	120911	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	-25	5	-0.99	330804050	133149	100.92	2515	2555	2450	3275	1765	2520	2484.46	4.47	14560	14877	2590	2555	2510	2475	2430	2532	2452	88	755	500	1560	5	1	17503204	437	10.90	0.54	12	0.76	229.00	4638.00	4145	20240417	-39.81	2100	20240806	18.81	4145	-39.81	20240417	2100	18.81	20240806	4145	-39.81	20240417	2100	18.81	20240806	4.26	N	138070	500	87 억		781540	N	N	0	N	00	N
7	20241231	110910	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	-25	5	-0.99	330804050	133149	100.92	2515	2555	2450	3275	1765	2520	2484.46	4.47	14560	14877	2590	2555	2510	2475	2430	2532	2452	88	755	500	1560	5	1	17503204	437	10.90	0.54	12	0.76	229.00	4638.00	4145	20240417	-39.81	2100	20240806	18.81	4145	-39.81	20240417	2100	18.81	20240806	4145	-39.81	20240417	2100	18.81	20240806	4.26	N	138070	500	87 억		781540	N	N	0	N	00	N
8	20241231	100903	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	-25	5	-0.99	330804050	133149	100.92	2515	2555	2450	3275	1765	2520	2484.46	4.47	14560	14877	2590	2555	2510	2475	2430	2532	2452	88	755	500	1560	5	1	17503204	437	10.90	0.54	12	0.76	229.00	4638.00	4145	20240417	-39.81	2100	20240806	18.81	4145	-39.81	20240417	2100	18.81	20240806	4145	-39.81	20240417	2100	18.81	20240806	4.26	N	138070	500	87 억		781540	N	N	0	N	00	N
9	20241231	090911	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	-25	5	-0.99	330804050	133149	100.92	2515	2555	2450	3275	1765	2520	2484.46	4.47	14560	14877	2590	2555	2510	2475	2430	2532	2452	88	755	500	1560	5	1	17503204	437	10.90	0.54	12	0.76	229.00	4638.00	4145	20240417	-39.81	2100	20240806	18.81	4145	-39.81	20240417	2100	18.81	20240806	4145	-39.81	20240417	2100	18.81	20240806	4.26	N	138070	500	87 억		781540	N	N	0	N	00	N
10	20241230	160906	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	-25	5	-0.99	330741320	133124	100.90	2515	2555	2450	3275	1765	2520	2484.46	4.38	0	14877	2590	2555	2510	2475	2430	2532	2452	88	755	500	1560	5	1	17503204	437	10.90	0.54	12	0.76	229.00	4638.00	4145	20240417	-39.81	2100	20240806	18.81	4145	-39.81	20240417	2100	18.81	20240806	4145	-39.81	20240417	2100	18.81	20240806	4.26	N	138070	500	87 억		766980	N	N	0	N	00	N
11	20241230	150909	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	-25	5	-0.99	314208675	126496	95.88	2515	2555	2450	3275	1765	2520	2483.94	4.38	0	13359	2590	2555	2510	2475	2430	2532	2452	88	755	500	1560	5	1	17503204	437	10.90	0.54	12	0.72	229.00	4638.00	4145	20240417	-39.81	2100	20240806	18.81	4145	-39.81	20240417	2100	18.81	20240806	4145	-39.81	20240417	2100	18.81	20240806	4.26	N	138070	500	87 억		766980	N	N	0	N	00	N
12	20241230	140908	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	-10	5	-0.40	285070540	114837	87.04	2515	2555	2450	3275	1765	2520	2482.39	4.38	0	5775	2590	2555	2510	2475	2430	2532	2452	88	755	500	1560	5	1	17503204	439	10.96	0.54	12	0.66	229.00	4638.00	4145	20240417	-39.45	2100	20240806	19.52	4145	-39.45	20240417	2100	19.52	20240806	4145	-39.45	20240417	2100	19.52	20240806	4.26	N	138070	500	87 억		766980	N	N	0	N	00	N
13	20241230	130909	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	-10	5	-0.40	253322620	102155	77.43	2515	2555	2450	3275	1765	2520	2479.79	4.38	0	475	2590	2555	2510	2475	2430	2532	2452	88	755	500	1560	5	1	17503204	439	10.96	0.54	12	0.58	229.00	4638.00	4145	20240417	-39.45	2100	20240806	19.52	4145	-39.45	20240417	2100	19.52	20240806	4145	-39.45	20240417	2100	19.52	20240806	4.26	N	138070	500	87 억		766980	N	N	0	N	00	N
14	20241230	120906	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	-30	5	-1.19	229244080	92514	70.12	2515	2555	2450	3275	1765	2520	2477.94	4.38	0	-5961	2590	2555	2510	2475	2430	2532	2452	88	755	500	1560	5	1	17503204	436	10.87	0.54	12	0.53	229.00	4638.00	4145	20240417	-39.93	2100	20240806	18.57	4145	-39.93	20240417	2100	18.57	20240806	4145	-39.93	20240417	2100	18.57	20240806	4.26	N	138070	500	87 억		766980	N	N	0	N	00	N
15	20241230	110908	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	-15	5	-0.60	179582375	72598	55.03	2515	2555	2450	3275	1765	2520	2473.65	4.38	0	439	2590	2555	2510	2475	2430	2532	2452	88	755	500	1560	5	1	17503204	438	10.94	0.54	12	0.41	229.00	4638.00	4145	20240417	-39.57	2100	20240806	19.29	4145	-39.57	20240417	2100	19.29	20240806	4145	-39.57	20240417	2100	19.29	20240806	4.26	N	138070	500	87 억		766980	N	N	0	N	00	N
16	20241230	100907	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	-35	5	-1.39	169831090	68683	52.06	2515	2555	2450	3275	1765	2520	2472.68	4.38	0	1184	2590	2555	2510	2475	2430	2532	2452	88	755	500	1560	5	1	17503204	435	10.85	0.54	12	0.39	229.00	4638.00	4145	20240417	-40.05	2100	20240806	18.33	4145	-40.05	20240417	2100	18.33	20240806	4145	-40.05	20240417	2100	18.33	20240806	4.26	N	138070	500	87 억		766980	N	N	0	N	00	N
17	20241230	090909	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	-5	5	-0.20	19078030	7679	5.82	2515	2535	2470	3275	1765	2520	2484.44	4.38	0	5200	2590	2555	2510	2475	2430	2532	2452	88	755	500	1560	5	1	17503204	440	10.98	0.54	12	0.04	229.00	4638.00	4145	20240417	-39.32	2100	20240806	19.76	4145	-39.32	20240417	2100	19.76	20240806	4145	-39.32	20240417	2100	19.76	20240806	4.26	N	138070	500	87 억		766980	N	N	0	N	00	N
18	20241227	160905	57	100.00	KOSDAQ		금속	N	N	N	N		N	2520	-25	5	-0.98	327775510	131290	49.29	2540	2545	2465	3305	1785	2545	2496.58	4.41	0	-5863	2668	2606	2568	2506	2468	2587	2487	88	760	500	1570	5	1	17503204	441	11.00	0.54	12	0.75	229.00	4638.00	4145	20240417	-39.20	2100	20240806	20.00	4145	-39.20	20240417	2100	20.00	20240806	4145	-39.20	20240417	2100	20.00	20240806	4.43	N	138070	500	87 억		772526	N	N	0	N	00	N
19	20241227	150904	57	100.00	KOSDAQ		금속	N	N	N	N		N	2525	-20	5	-0.79	320271500	128314	48.18	2540	2545	2465	3305	1785	2545	2496.00	4.41	0	-5484	2668	2606	2568	2506	2468	2587	2487	88	760	500	1570	5	1	17503204	442	11.03	0.54	12	0.73	229.00	4638.00	4145	20240417	-39.08	2100	20240806	20.24	4145	-39.08	20240417	2100	20.24	20240806	4145	-39.08	20240417	2100	20.24	20240806	4.43	N	138070	500	87 억		772526	N	N	0	N	00	N
20	20241227	140906	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	-30	5	-1.18	257402990	103264	38.77	2540	2545	2465	3305	1785	2545	2492.67	4.41	0	-11050	2668	2606	2568	2506	2468	2587	2487	88	760	500	1570	5	1	17503204	440	10.98	0.54	12	0.59	229.00	4638.00	4145	20240417	-39.32	2100	20240806	19.76	4145	-39.32	20240417	2100	19.76	20240806	4145	-39.32	20240417	2100	19.76	20240806	4.43	N	138070	500	87 억		772526	N	N	0	N	00	N
21	20241227	130904	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	-55	5	-2.16	231755755	92986	34.91	2540	2545	2465	3305	1785	2545	2492.37	4.41	0	-13053	2668	2606	2568	2506	2468	2587	2487	88	760	500	1570	5	1	17503204	436	10.87	0.54	12	0.53	229.00	4638.00	4145	20240417	-39.93	2100	20240806	18.57	4145	-39.93	20240417	2100	18.57	20240806	4145	-39.93	20240417	2100	18.57	20240806	4.43	N	138070	500	87 억		772526	N	N	0	N	00	N
22	20241227	120906	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	-70	5	-2.75	216584865	86873	32.62	2540	2545	2465	3305	1785	2545	2493.12	4.41	0	-10187	2668	2606	2568	2506	2468	2587	2487	88	760	500	1570	5	1	17503204	433	10.81	0.53	12	0.50	229.00	4638.00	4145	20240417	-40.29	2100	20240806	17.86	4145	-40.29	20240417	2100	17.86	20240806	4145	-40.29	20240417	2100	17.86	20240806	4.43	N	138070	500	87 억		772526	N	N	0	N	00	N
23	20241227	110903	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	-55	5	-2.16	172641360	69066	25.93	2540	2545	2470	3305	1785	2545	2499.66	4.41	0	-8193	2668	2606	2568	2506	2468	2587	2487	88	760	500	1570	5	1	17503204	436	10.87	0.54	12	0.39	229.00	4638.00	4145	20240417	-39.93	2100	20240806	18.57	4145	-39.93	20240417	2100	18.57	20240806	4145	-39.93	20240417	2100	18.57	20240806	4.43	N	138070	500	87 억		772526	N	N	0	N	00	N
24	20241227	100902	57	100.00	KOSDAQ		금속	N	N	N	N		N	2525	-20	5	-0.79	97430060	38837	14.58	2540	2545	2490	3305	1785	2545	2508.69	4.41	0	-4703	2668	2606	2568	2506	2468	2587	2487	88	760	500	1570	5	1	17503204	442	11.03	0.54	12	0.22	229.00	4638.00	4145	20240417	-39.08	2100	20240806	20.24	4145	-39.08	20240417	2100	20.24	20240806	4145	-39.08	20240417	2100	20.24	20240806	4.43	N	138070	500	87 억		772526	N	N	0	N	00	N
25	20241227	090907	57	100.00	KOSDAQ		금속	N	N	N	N		N	2525	-20	5	-0.79	13904660	5509	2.07	2540	2545	2515	3305	1785	2545	2523.99	4.41	0	-1545	2668	2606	2568	2506	2468	2587	2487	88	760	500	1570	5	1	17503204	442	11.03	0.54	12	0.03	229.00	4638.00	4145	20240417	-39.08	2100	20240806	20.24	4145	-39.08	20240417	2100	20.24	20240806	4145	-39.08	20240417	2100	20.24	20240806	4.43	N	138070	500	87 억		772526	N	N	0	N	00	N
26	20241226	160859	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	-50	5	-1.93	665714330	259684	175.15	2585	2630	2530	3370	1820	2595	2563.56	4.36	0	8538	2721	2657	2596	2532	2471	2627	2502	88	775	500	1600	5	1	17503204	445	11.11	0.55	12	1.48	229.00	4638.00	4145	20240417	-38.60	2100	20240806	21.19	4145	-38.60	20240417	2100	21.19	20240806	4145	-38.60	20240417	2100	21.19	20240806	4.46	N	138070	500	87 억		764007	N	N	0	N	00	N
27	20241226	150855	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	-35	5	-1.35	614609800	239629	161.62	2585	2630	2530	3370	1820	2595	2564.84	4.36	0	6091	2721	2657	2596	2532	2471	2627	2502	88	775	500	1600	5	1	17503204	448	11.18	0.55	12	1.37	229.00	4638.00	4145	20240417	-38.24	2100	20240806	21.90	4145	-38.24	20240417	2100	21.90	20240806	4145	-38.24	20240417	2100	21.90	20240806	4.46	N	138070	500	87 억		764007	N	N	0	N	00	N
28	20241226	140856	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-15	5	-0.58	266054920	104281	70.33	2585	2630	2530	3370	1820	2595	2551.33	4.36	0	-22002	2721	2657	2596	2532	2471	2627	2502	88	775	500	1600	5	1	17503204	452	11.27	0.56	12	0.60	229.00	4638.00	4145	20240417	-37.76	2100	20240806	22.86	4145	-37.76	20240417	2100	22.86	20240806	4145	-37.76	20240417	2100	22.86	20240806	4.46	N	138070	500	87 억		764007	N	N	0	N	00	N
29	20241226	130857	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-45	5	-1.73	212268375	83179	56.10	2585	2630	2530	3370	1820	2595	2551.95	4.36	0	-18354	2721	2657	2596	2532	2471	2627	2502	88	775	500	1600	5	1	17503204	446	11.14	0.55	12	0.48	229.00	4638.00	4145	20240417	-38.48	2100	20240806	21.43	4145	-38.48	20240417	2100	21.43	20240806	4145	-38.48	20240417	2100	21.43	20240806	4.46	N	138070	500	87 억		764007	N	N	0	N	00	N
30	20241226	120855	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	-50	5	-1.93	172066895	67338	45.42	2585	2630	2535	3370	1820	2595	2555.27	4.36	0	-21234	2721	2657	2596	2532	2471	2627	2502	88	775	500	1600	5	1	17503204	445	11.11	0.55	12	0.38	229.00	4638.00	4145	20240417	-38.60	2100	20240806	21.19	4145	-38.60	20240417	2100	21.19	20240806	4145	-38.60	20240417	2100	21.19	20240806	4.46	N	138070	500	87 억		764007	N	N	0	N	00	N
31	20241226	110855	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	-30	5	-1.16	143105905	55944	37.73	2585	2630	2545	3370	1820	2595	2558.02	4.36	0	-12491	2721	2657	2596	2532	2471	2627	2502	88	775	500	1600	5	1	17503204	449	11.20	0.55	12	0.32	229.00	4638.00	4145	20240417	-38.12	2100	20240806	22.14	4145	-38.12	20240417	2100	22.14	20240806	4145	-38.12	20240417	2100	22.14	20240806	4.46	N	138070	500	87 억		764007	N	N	0	N	00	N
32	20241226	100857	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	-35	5	-1.35	73499750	28679	19.34	2585	2630	2550	3370	1820	2595	2562.84	4.36	0	-12719	2721	2657	2596	2532	2471	2627	2502	88	775	500	1600	5	1	17503204	448	11.18	0.55	12	0.16	229.00	4638.00	4145	20240417	-38.24	2100	20240806	21.90	4145	-38.24	20240417	2100	21.90	20240806	4145	-38.24	20240417	2100	21.90	20240806	4.46	N	138070	500	87 억		764007	N	N	0	N	00	N
33	20241226	090857	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-15	5	-0.58	5014690	1940	1.31	2585	2630	2570	3370	1820	2595	2584.89	4.36	0	369	2721	2657	2596	2532	2471	2627	2502	88	775	500	1600	5	1	17503204	452	11.27	0.56	12	0.01	229.00	4638.00	4145	20240417	-37.76	2100	20240806	22.86	4145	-37.76	20240417	2100	22.86	20240806	4145	-37.76	20240417	2100	22.86	20240806	4.46	N	138070	500	87 억		764007	N	N	0	N	00	N
34	20241224	160856	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	-15	5	-0.57	382382350	147862	80.64	2655	2660	2535	3390	1830	2610	2586.08	4.32	0	7117	2730	2670	2610	2550	2490	2700	2580	88	780	500	1610	5	1	17503204	454	11.33	0.56	12	0.84	229.00	4638.00	4145	20240417	-37.39	2100	20240806	23.57	4145	-37.39	20240417	2100	23.57	20240806	4145	-37.39	20240417	2100	23.57	20240806	4.50	N	138070	500	87 억		756968	N	N	0	N	00	N
35	20241224	150855	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-25	5	-0.96	365848785	141485	77.17	2655	2660	2535	3390	1830	2610	2585.78	4.32	0	6635	2730	2670	2610	2550	2490	2700	2580	88	780	500	1610	5	1	17503204	452	11.29	0.56	12	0.81	229.00	4638.00	4145	20240417	-37.64	2100	20240806	23.10	4145	-37.64	20240417	2100	23.10	20240806	4145	-37.64	20240417	2100	23.10	20240806	4.50	N	138070	500	87 억		756968	N	N	0	N	00	N
36	20241224	140853	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	-10	5	-0.38	322140555	124637	67.98	2655	2660	2535	3390	1830	2610	2584.63	4.32	0	4777	2730	2670	2610	2550	2490	2700	2580	88	780	500	1610	5	1	17503204	455	11.35	0.56	12	0.71	229.00	4638.00	4145	20240417	-37.27	2100	20240806	23.81	4145	-37.27	20240417	2100	23.81	20240806	4145	-37.27	20240417	2100	23.81	20240806	4.50	N	138070	500	87 억		756968	N	N	0	N	00	N
37	20241224	130856	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-25	5	-0.96	225638080	87021	47.46	2655	2660	2565	3390	1830	2610	2592.92	4.32	0	-1190	2730	2670	2610	2550	2490	2700	2580	88	780	500	1610	5	1	17503204	452	11.29	0.56	12	0.50	229.00	4638.00	4145	20240417	-37.64	2100	20240806	23.10	4145	-37.64	20240417	2100	23.10	20240806	4145	-37.64	20240417	2100	23.10	20240806	4.50	N	138070	500	87 억		756968	N	N	0	N	00	N
38	20241224	120854	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-25	5	-0.96	113628015	43505	23.73	2655	2660	2585	3390	1830	2610	2611.84	4.32	0	1466	2730	2670	2610	2550	2490	2700	2580	88	780	500	1610	5	1	17503204	452	11.29	0.56	12	0.25	229.00	4638.00	4145	20240417	-37.64	2100	20240806	23.10	4145	-37.64	20240417	2100	23.10	20240806	4145	-37.64	20240417	2100	23.10	20240806	4.50	N	138070	500	87 억		756968	N	N	0	N	00	N
39	20241224	110857	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	-10	5	-0.38	98410750	37646	20.53	2655	2660	2595	3390	1830	2610	2614.11	4.32	0	1990	2730	2670	2610	2550	2490	2700	2580	88	780	500	1610	5	1	17503204	455	11.35	0.56	12	0.22	229.00	4638.00	4145	20240417	-37.27	2100	20240806	23.81	4145	-37.27	20240417	2100	23.81	20240806	4145	-37.27	20240417	2100	23.81	20240806	4.50	N	138070	500	87 억		756968	N	N	0	N	00	N
40	20241224	100855	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	5	2	0.19	83446595	31904	17.40	2655	2660	2600	3390	1830	2610	2615.55	4.32	0	1828	2730	2670	2610	2550	2490	2700	2580	88	780	500	1610	5	1	17503204	458	11.42	0.56	12	0.18	229.00	4638.00	4145	20240417	-36.91	2100	20240806	24.52	4145	-36.91	20240417	2100	24.52	20240806	4145	-36.91	20240417	2100	24.52	20240806	4.50	N	138070	500	87 억		756968	N	N	0	N	00	N
41	20241224	090859	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	35	2	1.34	14609045	5530	3.02	2655	2660	2630	3390	1830	2610	2641.78	4.32	0	-138	2730	2670	2610	2550	2490	2700	2580	88	780	500	1610	5	1	17503204	463	11.55	0.57	12	0.03	229.00	4638.00	4145	20240417	-36.19	2100	20240806	25.95	4145	-36.19	20240417	2100	25.95	20240806	4145	-36.19	20240417	2100	25.95	20240806	4.50	N	138070	500	87 억		756968	N	N	0	N	00	N
42	20241223	160848	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	60	2	2.35	456710340	174676	35.10	2570	2670	2550	3315	1785	2550	2614.61	3.98	0	60101	2826	2687	2606	2467	2386	2647	2427	88	765	500	1580	5	1	17503204	457	11.40	0.56	12	1.00	229.00	4638.00	4145	20240417	-37.03	2100	20240806	24.29	4145	-37.03	20240417	2100	24.29	20240806	4145	-37.03	20240417	2100	24.29	20240806	4.48	N	138070	500	87 억		697178	N	N	0	N	00	N
43	20241223	150853	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	80	2	3.14	437439450	167307	33.61	2570	2670	2550	3315	1785	2550	2614.59	3.98	0	55951	2826	2687	2606	2467	2386	2647	2427	88	765	500	1580	5	1	17503204	460	11.48	0.57	12	0.96	229.00	4638.00	4145	20240417	-36.55	2100	20240806	25.24	4145	-36.55	20240417	2100	25.24	20240806	4145	-36.55	20240417	2100	25.24	20240806	4.48	N	138070	500	87 억		697178	N	N	0	N	00	N
44	20241223	140848	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	75	2	2.94	358287980	137120	27.55	2570	2670	2550	3315	1785	2550	2612.95	3.98	0	35826	2826	2687	2606	2467	2386	2647	2427	88	765	500	1580	5	1	17503204	459	11.46	0.57	12	0.78	229.00	4638.00	4145	20240417	-36.67	2100	20240806	25.00	4145	-36.67	20240417	2100	25.00	20240806	4145	-36.67	20240417	2100	25.00	20240806	4.48	N	138070	500	87 억		697178	N	N	0	N	00	N
45	20241223	130848	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	85	2	3.33	339494650	129963	26.11	2570	2670	2550	3315	1785	2550	2612.24	3.98	0	32560	2826	2687	2606	2467	2386	2647	2427	88	765	500	1580	5	1	17503204	461	11.51	0.57	12	0.74	229.00	4638.00	4145	20240417	-36.43	2100	20240806	25.48	4145	-36.43	20240417	2100	25.48	20240806	4145	-36.43	20240417	2100	25.48	20240806	4.48	N	138070	500	87 억		697178	N	N	0	N	00	N
46	20241223	120849	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	85	2	3.33	252347910	96940	19.48	2570	2635	2550	3315	1785	2550	2603.14	3.98	0	28786	2826	2687	2606	2467	2386	2647	2427	88	765	500	1580	5	1	17503204	461	11.51	0.57	12	0.55	229.00	4638.00	4145	20240417	-36.43	2100	20240806	25.48	4145	-36.43	20240417	2100	25.48	20240806	4145	-36.43	20240417	2100	25.48	20240806	4.48	N	138070	500	87 억		697178	N	N	0	N	00	N
47	20241223	110848	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	50	2	1.96	175034205	67429	13.55	2570	2630	2550	3315	1785	2550	2595.83	3.98	0	20223	2826	2687	2606	2467	2386	2647	2427	88	765	500	1580	5	1	17503204	455	11.35	0.56	12	0.39	229.00	4638.00	4145	20240417	-37.27	2100	20240806	23.81	4145	-37.27	20240417	2100	23.81	20240806	4145	-37.27	20240417	2100	23.81	20240806	4.48	N	138070	500	87 억		697178	N	N	0	N	00	N
48	20241223	100843	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	40	2	1.57	106123725	40934	8.22	2570	2630	2550	3315	1785	2550	2592.56	3.98	0	7842	2826	2687	2606	2467	2386	2647	2427	88	765	500	1580	5	1	17503204	453	11.31	0.56	12	0.23	229.00	4638.00	4145	20240417	-37.52	2100	20240806	23.33	4145	-37.52	20240417	2100	23.33	20240806	4145	-37.52	20240417	2100	23.33	20240806	4.48	N	138070	500	87 억		697178	N	N	0	N	00	N
49	20241223	090846	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	55	2	2.16	37101900	14271	2.87	2570	2630	2555	3315	1785	2550	2599.81	3.98	0	7775	2826	2687	2606	2467	2386	2647	2427	88	765	500	1580	5	1	17503204	456	11.38	0.56	12	0.08	229.00	4638.00	4145	20240417	-37.15	2100	20240806	24.05	4145	-37.15	20240417	2100	24.05	20240806	4145	-37.15	20240417	2100	24.05	20240806	4.48	N	138070	500	87 억		697178	N	N	0	N	00	N
50	20241220	160843	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-240	5	-8.60	1298290915	494871	70.51	2720	2745	2525	3625	1955	2790	2623.53	4.09	0	-20154	2973	2881	2788	2696	2603	2927	2742	88	835	500	1720	5	1	17503204	446	11.14	0.55	12	2.83	229.00	4638.00	4145	20240417	-38.48	2100	20240806	21.43	4145	-38.48	20240417	2100	21.43	20240806	4145	-38.48	20240417	2100	21.43	20240806	4.58	N	138070	500	87 억		716642	N	N	0	N	00	N
51	20241220	150847	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	-190	5	-6.81	1254343060	477704	68.06	2720	2745	2525	3625	1955	2790	2625.77	4.09	0	-23272	2973	2881	2788	2696	2603	2927	2742	88	835	500	1720	5	1	17503204	455	11.35	0.56	12	2.73	229.00	4638.00	4145	20240417	-37.27	2100	20240806	23.81	4145	-37.27	20240417	2100	23.81	20240806	4145	-37.27	20240417	2100	23.81	20240806	4.58	N	138070	500	87 억		716642	N	N	0	N	00	N
52	20241220	140844	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	-180	5	-6.45	1138656215	433192	61.72	2720	2745	2525	3625	1955	2790	2628.53	4.09	0	-10563	2973	2881	2788	2696	2603	2927	2742	88	835	500	1720	5	1	17503204	457	11.40	0.56	12	2.47	229.00	4638.00	4145	20240417	-37.03	2100	20240806	24.29	4145	-37.03	20240417	2100	24.29	20240806	4145	-37.03	20240417	2100	24.29	20240806	4.58	N	138070	500	87 억		716642	N	N	0	N	00	N
53	20241220	130844	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	-225	5	-8.06	983313145	372317	53.05	2720	2745	2550	3625	1955	2790	2641.06	4.09	0	-26560	2973	2881	2788	2696	2603	2927	2742	88	835	500	1720	5	1	17503204	449	11.20	0.55	12	2.13	229.00	4638.00	4145	20240417	-38.12	2100	20240806	22.14	4145	-38.12	20240417	2100	22.14	20240806	4145	-38.12	20240417	2100	22.14	20240806	4.58	N	138070	500	87 억		716642	N	N	0	N	00	N
54	20241220	120843	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	-220	5	-7.89	939171975	355191	50.61	2720	2745	2550	3625	1955	2790	2644.13	4.09	0	-20588	2973	2881	2788	2696	2603	2927	2742	88	835	500	1720	5	1	17503204	450	11.22	0.55	12	2.03	229.00	4638.00	4145	20240417	-38.00	2100	20240806	22.38	4145	-38.00	20240417	2100	22.38	20240806	4145	-38.00	20240417	2100	22.38	20240806	4.58	N	138070	500	87 억		716642	N	N	0	N	00	N
55	20241220	110842	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	-145	5	-5.20	665364020	249600	35.56	2720	2745	2620	3625	1955	2790	2665.72	4.09	0	-18991	2973	2881	2788	2696	2603	2927	2742	88	835	500	1720	5	1	17503204	463	11.55	0.57	12	1.43	229.00	4638.00	4145	20240417	-36.19	2100	20240806	25.95	4145	-36.19	20240417	2100	25.95	20240806	4145	-36.19	20240417	2100	25.95	20240806	4.58	N	138070	500	87 억		716642	N	N	0	N	00	N
56	20241220	100844	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	-115	5	-4.12	374285785	139469	19.87	2720	2745	2650	3625	1955	2790	2683.65	4.09	0	-27844	2973	2881	2788	2696	2603	2927	2742	88	835	500	1720	5	1	17503204	468	11.68	0.58	12	0.80	229.00	4638.00	4145	20240417	-35.46	2100	20240806	27.38	4145	-35.46	20240417	2100	27.38	20240806	4145	-35.46	20240417	2100	27.38	20240806	4.58	N	138070	500	87 억		716642	N	N	0	N	00	N
57	20241220	090845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	-95	5	-3.41	101671030	37617	5.36	2720	2745	2675	3625	1955	2790	2702.79	4.09	0	-8064	2973	2881	2788	2696	2603	2927	2742	88	835	500	1720	5	1	17503204	472	11.77	0.58	12	0.21	229.00	4638.00	4145	20240417	-34.98	2100	20240806	28.33	4145	-34.98	20240417	2100	28.33	20240806	4145	-34.98	20240417	2100	28.33	20240806	4.58	N	138070	500	87 억		716642	N	N	0	N	00	N
58	20241219	160841	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	40	2	1.45	1920863740	689384	277.82	2710	2880	2695	3575	1925	2750	2786.31	4.15	0	-9698	2866	2807	2766	2707	2666	2837	2737	88	825	500	1700	5	1	17503204	488	12.18	0.60	12	3.94	229.00	4638.00	4145	20240417	-32.69	2100	20240806	32.86	4145	-32.69	20240417	2100	32.86	20240806	4145	-32.69	20240417	2100	32.86	20240806	4.30	N	138070	500	87 억		726540	N	N	0	N	00	N
59	20241219	150839	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	55	2	2.00	1767691985	634837	255.84	2710	2880	2695	3575	1925	2750	2784.48	4.15	0	-13196	2866	2807	2766	2707	2666	2837	2737	88	825	500	1700	5	1	17503204	491	12.25	0.60	12	3.63	229.00	4638.00	4145	20240417	-32.33	2100	20240806	33.57	4145	-32.33	20240417	2100	33.57	20240806	4145	-32.33	20240417	2100	33.57	20240806	4.30	N	138070	500	87 억		726540	N	N	0	N	00	N
60	20241219	140841	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	20	2	0.73	1251176950	452542	182.37	2710	2845	2695	3575	1925	2750	2764.78	4.15	0	-20563	2866	2807	2766	2707	2666	2837	2737	88	825	500	1700	5	1	17503204	485	12.10	0.60	12	2.59	229.00	4638.00	4145	20240417	-33.17	2100	20240806	31.90	4145	-33.17	20240417	2100	31.90	20240806	4145	-33.17	20240417	2100	31.90	20240806	4.30	N	138070	500	87 억		726540	N	N	0	N	00	N
61	20241219	130840	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	30	2	1.09	917967525	331204	133.47	2710	2845	2695	3575	1925	2750	2771.61	4.15	0	-8254	2866	2807	2766	2707	2666	2837	2737	88	825	500	1700	5	1	17503204	487	12.14	0.60	12	1.89	229.00	4638.00	4145	20240417	-32.93	2100	20240806	32.38	4145	-32.93	20240417	2100	32.38	20240806	4145	-32.93	20240417	2100	32.38	20240806	4.30	N	138070	500	87 억		726540	N	N	0	N	00	N
62	20241219	120843	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	70	2	2.55	750078025	270433	108.98	2710	2845	2695	3575	1925	2750	2773.62	4.15	0	-7929	2866	2807	2766	2707	2666	2837	2737	88	825	500	1700	5	1	17503204	494	12.31	0.61	12	1.55	229.00	4638.00	4145	20240417	-31.97	2100	20240806	34.29	4145	-31.97	20240417	2100	34.29	20240806	4145	-31.97	20240417	2100	34.29	20240806	4.30	N	138070	500	87 억		726540	N	N	0	N	00	N
63	20241219	110840	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	80	2	2.91	543338310	196320	79.12	2710	2845	2695	3575	1925	2750	2767.62	4.15	0	-1143	2866	2807	2766	2707	2666	2837	2737	88	825	500	1700	5	1	17503204	495	12.36	0.61	12	1.12	229.00	4638.00	4145	20240417	-31.72	2100	20240806	34.76	4145	-31.72	20240417	2100	34.76	20240806	4145	-31.72	20240417	2100	34.76	20240806	4.30	N	138070	500	87 억		726540	N	N	0	N	00	N
64	20241219	100831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	0	3	0.00	350856840	127110	51.22	2710	2820	2695	3575	1925	2750	2760.26	4.15	0	8344	2866	2807	2766	2707	2666	2837	2737	88	825	500	1700	5	1	17503204	481	12.01	0.59	12	0.73	229.00	4638.00	4145	20240417	-33.66	2100	20240806	30.95	4145	-33.66	20240417	2100	30.95	20240806	4145	-33.66	20240417	2100	30.95	20240806	4.30	N	138070	500	87 억		726540	N	N	0	N	00	N
65	20241219	090842	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	-35	5	-1.27	80827355	29763	11.99	2710	2745	2695	3575	1925	2750	2715.70	4.15	0	8638	2866	2807	2766	2707	2666	2837	2737	88	825	500	1700	5	1	17503204	475	11.86	0.59	12	0.17	229.00	4638.00	4145	20240417	-34.50	2100	20240806	29.29	4145	-34.50	20240417	2100	29.29	20240806	4145	-34.50	20240417	2100	29.29	20240806	4.30	N	138070	500	87 억		726540	N	N	0	N	00	N
66	20241218	160836	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-35	5	-1.26	682232410	247867	49.20	2745	2825	2725	3620	1950	2785	2752.41	4.11	0	7460	2978	2881	2818	2721	2658	2850	2690	88	835	500	1720	5	1	17503204	481	12.01	0.59	12	1.42	229.00	4638.00	4145	20240417	-33.66	2100	20240806	30.95	4145	-33.66	20240417	2100	30.95	20240806	4145	-33.66	20240417	2100	30.95	20240806	4.04	N	138070	500	87 억		719048	N	N	0	N	00	N
67	20241218	150841	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-35	5	-1.26	608761645	221098	43.88	2745	2825	2725	3620	1950	2785	2753.36	4.11	0	-4998	2978	2881	2818	2721	2658	2850	2690	88	835	500	1720	5	1	17503204	481	12.01	0.59	12	1.26	229.00	4638.00	4145	20240417	-33.66	2100	20240806	30.95	4145	-33.66	20240417	2100	30.95	20240806	4145	-33.66	20240417	2100	30.95	20240806	4.04	N	138070	500	87 억		719048	N	N	0	N	00	N
68	20241218	140838	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	-15	5	-0.54	530603965	192595	38.23	2745	2825	2725	3620	1950	2785	2755.02	4.11	0	-11980	2978	2881	2818	2721	2658	2850	2690	88	835	500	1720	5	1	17503204	485	12.10	0.60	12	1.10	229.00	4638.00	4145	20240417	-33.17	2100	20240806	31.90	4145	-33.17	20240417	2100	31.90	20240806	4145	-33.17	20240417	2100	31.90	20240806	4.04	N	138070	500	87 억		719048	N	N	0	N	00	N
69	20241218	130841	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	-40	5	-1.44	492776450	178871	35.50	2745	2825	2725	3620	1950	2785	2754.93	4.11	0	-7641	2978	2881	2818	2721	2658	2850	2690	88	835	500	1720	5	1	17503204	480	11.99	0.59	12	1.02	229.00	4638.00	4145	20240417	-33.78	2100	20240806	30.71	4145	-33.78	20240417	2100	30.71	20240806	4145	-33.78	20240417	2100	30.71	20240806	4.04	N	138070	500	87 억		719048	N	N	0	N	00	N
70	20241218	120832	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	-5	5	-0.18	477663310	173380	34.41	2745	2825	2725	3620	1950	2785	2755.01	4.11	0	-8403	2978	2881	2818	2721	2658	2850	2690	88	835	500	1720	5	1	17503204	487	12.14	0.60	12	0.99	229.00	4638.00	4145	20240417	-32.93	2100	20240806	32.38	4145	-32.93	20240417	2100	32.38	20240806	4145	-32.93	20240417	2100	32.38	20240806	4.04	N	138070	500	87 억		719048	N	N	0	N	00	N
71	20241218	110839	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	-50	5	-1.80	414026775	150285	29.83	2745	2825	2725	3620	1950	2785	2754.94	4.11	0	-10481	2978	2881	2818	2721	2658	2850	2690	88	835	500	1720	5	1	17503204	479	11.94	0.59	12	0.86	229.00	4638.00	4145	20240417	-34.02	2100	20240806	30.24	4145	-34.02	20240417	2100	30.24	20240806	4145	-34.02	20240417	2100	30.24	20240806	4.04	N	138070	500	87 억		719048	N	N	0	N	00	N
72	20241218	100839	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	0	3	0.00	254537415	92150	18.29	2745	2825	2725	3620	1950	2785	2762.21	4.11	0	14067	2978	2881	2818	2721	2658	2850	2690	88	835	500	1720	5	1	17503204	487	12.16	0.60	12	0.53	229.00	4638.00	4145	20240417	-32.81	2100	20240806	32.62	4145	-32.81	20240417	2100	32.62	20240806	4145	-32.81	20240417	2100	32.62	20240806	4.04	N	138070	500	87 억		719048	N	N	0	N	00	N
73	20241218	090842	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	25	2	0.90	29947250	10839	2.15	2745	2815	2725	3620	1950	2785	2762.92	4.11	0	6301	2978	2881	2818	2721	2658	2850	2690	88	835	500	1720	5	1	17503204	492	12.27	0.61	12	0.06	229.00	4638.00	4145	20240417	-32.21	2100	20240806	33.81	4145	-32.21	20240417	2100	33.81	20240806	4145	-32.21	20240417	2100	33.81	20240806	4.04	N	138070	500	87 억		719048	N	N	0	N	00	N
74	20241217	160835	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-25	5	-0.89	1426209170	502973	94.13	2850	2915	2755	3650	1970	2810	2835.58	4.25	0	-24402	2923	2866	2788	2731	2653	2895	2760	88	840	500	1740	5	1	17503204	487	12.16	0.60	12	2.87	229.00	4638.00	4145	20240417	-32.81	2100	20240806	32.62	4145	-32.81	20240417	2100	32.62	20240806	4145	-32.81	20240417	2100	32.62	20240806	3.89	N	138070	500	87 억		743259	N	N	0	N	00	N
75	20241217	150838	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-5	5	-0.18	1381457830	486956	91.13	2850	2915	2755	3650	1970	2810	2836.93	4.25	0	-24631	2923	2866	2788	2731	2653	2895	2760	88	840	500	1740	5	1	17503204	491	12.25	0.60	12	2.78	229.00	4638.00	4145	20240417	-32.33	2100	20240806	33.57	4145	-32.33	20240417	2100	33.57	20240806	4145	-32.33	20240417	2100	33.57	20240806	3.89	N	138070	500	87 억		743259	N	N	0	N	00	N
76	20241217	140830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	30	2	1.07	1306347200	460215	86.13	2850	2915	2755	3650	1970	2810	2838.56	4.25	0	-23139	2923	2866	2788	2731	2653	2895	2760	88	840	500	1740	5	1	17503204	497	12.40	0.61	12	2.63	229.00	4638.00	4145	20240417	-31.48	2100	20240806	35.24	4145	-31.48	20240417	2100	35.24	20240806	4145	-31.48	20240417	2100	35.24	20240806	3.89	N	138070	500	87 억		743259	N	N	0	N	00	N
77	20241217	130826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	20	2	0.71	1169348720	411959	77.10	2850	2915	2755	3650	1970	2810	2838.51	4.25	0	-31888	2923	2866	2788	2731	2653	2895	2760	88	840	500	1740	5	1	17503204	495	12.36	0.61	12	2.35	229.00	4638.00	4145	20240417	-31.72	2100	20240806	34.76	4145	-31.72	20240417	2100	34.76	20240806	4145	-31.72	20240417	2100	34.76	20240806	3.89	N	138070	500	87 억		743259	N	N	0	N	00	N
78	20241217	120815	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-5	5	-0.18	1016842175	357771	66.96	2850	2915	2755	3650	1970	2810	2842.16	4.25	0	-18610	2923	2866	2788	2731	2653	2895	2760	88	840	500	1740	5	1	17503204	491	12.25	0.60	12	2.04	229.00	4638.00	4145	20240417	-32.33	2100	20240806	33.57	4145	-32.33	20240417	2100	33.57	20240806	4145	-32.33	20240417	2100	33.57	20240806	3.89	N	138070	500	87 억		743259	N	N	0	N	00	N
79	20241217	110819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	30	2	1.07	824739520	290215	54.31	2850	2915	2755	3650	1970	2810	2841.82	4.25	0	-10737	2923	2866	2788	2731	2653	2895	2760	88	840	500	1740	5	1	17503204	497	12.40	0.61	12	1.66	229.00	4638.00	4145	20240417	-31.48	2100	20240806	35.24	4145	-31.48	20240417	2100	35.24	20240806	4145	-31.48	20240417	2100	35.24	20240806	3.89	N	138070	500	87 억		743259	N	N	0	N	00	N
80	20241217	100828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	20	2	0.71	392235780	139194	26.05	2850	2870	2755	3650	1970	2810	2817.91	4.25	0	-4007	2923	2866	2788	2731	2653	2895	2760	88	840	500	1740	5	1	17503204	495	12.36	0.61	12	0.80	229.00	4638.00	4145	20240417	-31.72	2100	20240806	34.76	4145	-31.72	20240417	2100	34.76	20240806	4145	-31.72	20240417	2100	34.76	20240806	3.89	N	138070	500	87 억		743259	N	N	0	N	00	N
81	20241217	090836	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-45	5	-1.60	105944355	37660	7.05	2850	2870	2755	3650	1970	2810	2813.18	4.25	0	-11997	2923	2866	2788	2731	2653	2895	2760	88	840	500	1740	5	1	17503204	484	12.07	0.60	12	0.22	229.00	4638.00	4145	20240417	-33.29	2100	20240806	31.67	4145	-33.29	20240417	2100	31.67	20240806	4145	-33.29	20240417	2100	31.67	20240806	3.89	N	138070	500	87 억		743259	N	N	0	N	00	N
82	20241216	160827	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	85	2	3.12	1467818110	530489	60.42	2725	2845	2710	3540	1910	2725	2766.87	3.99	0	44336	3005	2865	2785	2645	2565	2825	2605	88	815	500	1680	5	1	17503204	492	12.27	0.61	12	3.03	229.00	4638.00	4145	20240417	-32.21	2100	20240806	33.81	4145	-32.21	20240417	2100	33.81	20240806	4145	-32.21	20240417	2100	33.81	20240806	3.31	N	138070	500	87 억		699245	N	N	0	N	00	N
83	20241216	150837	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	100	2	3.67	1381855840	499886	56.93	2725	2830	2710	3540	1910	2725	2764.39	3.99	0	39285	3005	2865	2785	2645	2565	2825	2605	88	815	500	1680	5	1	17503204	494	12.34	0.61	12	2.86	229.00	4638.00	4145	20240417	-31.85	2100	20240806	34.52	4145	-31.85	20240417	2100	34.52	20240806	4145	-31.85	20240417	2100	34.52	20240806	3.31	N	138070	500	87 억		699245	N	N	0	N	00	N
84	20241216	140835	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	45	2	1.65	1230961720	445893	50.78	2725	2815	2710	3540	1910	2725	2760.71	3.99	0	30504	3005	2865	2785	2645	2565	2825	2605	88	815	500	1680	5	1	17503204	485	12.10	0.60	12	2.55	229.00	4638.00	4145	20240417	-33.17	2100	20240806	31.90	4145	-33.17	20240417	2100	31.90	20240806	4145	-33.17	20240417	2100	31.90	20240806	3.31	N	138070	500	87 억		699245	N	N	0	N	00	N
85	20241216	130837	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	25	2	0.92	1159020925	419741	47.80	2725	2815	2710	3540	1910	2725	2761.33	3.99	0	22717	3005	2865	2785	2645	2565	2825	2605	88	815	500	1680	5	1	17503204	481	12.01	0.59	12	2.40	229.00	4638.00	4145	20240417	-33.66	2100	20240806	30.95	4145	-33.66	20240417	2100	30.95	20240806	4145	-33.66	20240417	2100	30.95	20240806	3.31	N	138070	500	87 억		699245	N	N	0	N	00	N
86	20241216	120836	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	75	2	2.75	1010745100	365940	41.68	2725	2815	2710	3540	1910	2725	2762.11	3.99	0	18032	3005	2865	2785	2645	2565	2825	2605	88	815	500	1680	5	1	17503204	490	12.23	0.60	12	2.09	229.00	4638.00	4145	20240417	-32.45	2100	20240806	33.33	4145	-32.45	20240417	2100	33.33	20240806	4145	-32.45	20240417	2100	33.33	20240806	3.31	N	138070	500	87 억		699245	N	N	0	N	00	N
87	20241216	110835	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	30	2	1.10	953749845	345463	39.35	2725	2815	2710	3540	1910	2725	2760.85	3.99	0	17537	3005	2865	2785	2645	2565	2825	2605	88	815	500	1680	5	1	17503204	482	12.03	0.59	12	1.97	229.00	4638.00	4145	20240417	-33.53	2100	20240806	31.19	4145	-33.53	20240417	2100	31.19	20240806	4145	-33.53	20240417	2100	31.19	20240806	3.31	N	138070	500	87 억		699245	N	N	0	N	00	N
88	20241216	100836	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	65	2	2.39	713669375	257960	29.38	2725	2815	2710	3540	1910	2725	2766.69	3.99	0	22431	3005	2865	2785	2645	2565	2825	2605	88	815	500	1680	5	1	17503204	488	12.18	0.60	12	1.47	229.00	4638.00	4145	20240417	-32.69	2100	20240806	32.86	4145	-32.69	20240417	2100	32.86	20240806	4145	-32.69	20240417	2100	32.86	20240806	3.31	N	138070	500	87 억		699245	N	N	0	N	00	N
89	20241216	090837	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	15	2	0.55	154796140	56675	6.45	2725	2755	2710	3540	1910	2725	2731.36	3.99	0	15501	3005	2865	2785	2645	2565	2825	2605	88	815	500	1680	5	1	17503204	480	11.97	0.59	12	0.32	229.00	4638.00	4145	20240417	-33.90	2100	20240806	30.48	4145	-33.90	20240417	2100	30.48	20240806	4145	-33.90	20240417	2100	30.48	20240806	3.31	N	138070	500	87 억		699245	N	N	0	N	00	N
90	20241213	160829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	-205	5	-7.00	2357117120	852168	29.07	2855	2925	2705	3805	2055	2930	2766.06	4.34	0	-65654	3410	3170	2930	2690	2450	3290	2810	88	875	500	1810	5	1	17503204	477	11.90	0.59	12	4.87	229.00	4638.00	4145	20240417	-34.26	2100	20240806	29.76	4145	-34.26	20240417	2100	29.76	20240806	4145	-34.26	20240417	2100	29.76	20240806	3.19	N	138070	500	87 억		760289	N	N	0	N	00	N
91	20241213	150834	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	-205	5	-7.00	2189566810	790557	26.97	2855	2925	2710	3805	2055	2930	2769.54	4.34	0	-67074	3410	3170	2930	2690	2450	3290	2810	88	875	500	1810	5	1	17503204	477	11.90	0.59	12	4.52	229.00	4638.00	4145	20240417	-34.26	2100	20240806	29.76	4145	-34.26	20240417	2100	29.76	20240806	4145	-34.26	20240417	2100	29.76	20240806	3.19	N	138070	500	87 억		760289	N	N	0	N	00	N
92	20241213	140834	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-190	5	-6.48	1997411310	720077	24.57	2855	2925	2710	3805	2055	2930	2773.77	4.34	0	-47489	3410	3170	2930	2690	2450	3290	2810	88	875	500	1810	5	1	17503204	480	11.97	0.59	12	4.11	229.00	4638.00	4145	20240417	-33.90	2100	20240806	30.48	4145	-33.90	20240417	2100	30.48	20240806	4145	-33.90	20240417	2100	30.48	20240806	3.19	N	138070	500	87 억		760289	N	N	0	N	00	N
93	20241213	130834	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	-185	5	-6.31	1781187345	641006	21.87	2855	2925	2710	3805	2055	2930	2778.61	4.34	0	-49843	3410	3170	2930	2690	2450	3290	2810	88	875	500	1810	5	1	17503204	480	11.99	0.59	12	3.66	229.00	4638.00	4145	20240417	-33.78	2100	20240806	30.71	4145	-33.78	20240417	2100	30.71	20240806	4145	-33.78	20240417	2100	30.71	20240806	3.19	N	138070	500	87 억		760289	N	N	0	N	00	N
94	20241213	120835	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	-175	5	-5.97	1605342135	576690	19.68	2855	2925	2710	3805	2055	2930	2783.58	4.34	0	-44231	3410	3170	2930	2690	2450	3290	2810	88	875	500	1810	5	1	17503204	482	12.03	0.59	12	3.29	229.00	4638.00	4145	20240417	-33.53	2100	20240806	31.19	4145	-33.53	20240417	2100	31.19	20240806	4145	-33.53	20240417	2100	31.19	20240806	3.19	N	138070	500	87 억		760289	N	N	0	N	00	N
95	20241213	110832	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-190	5	-6.48	1382739670	495167	16.89	2855	2925	2710	3805	2055	2930	2792.33	4.34	0	-26326	3410	3170	2930	2690	2450	3290	2810	88	875	500	1810	5	1	17503204	480	11.97	0.59	12	2.83	229.00	4638.00	4145	20240417	-33.90	2100	20240806	30.48	4145	-33.90	20240417	2100	30.48	20240806	4145	-33.90	20240417	2100	30.48	20240806	3.19	N	138070	500	87 억		760289	N	N	0	N	00	N
96	20241213	100824	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-165	5	-5.63	864042585	306220	10.45	2855	2925	2745	3805	2055	2930	2821.45	4.34	0	5204	3410	3170	2930	2690	2450	3290	2810	88	875	500	1810	5	1	17503204	484	12.07	0.60	12	1.75	229.00	4638.00	4145	20240417	-33.29	2100	20240806	31.67	4145	-33.29	20240417	2100	31.67	20240806	4145	-33.29	20240417	2100	31.67	20240806	3.19	N	138070	500	87 억		760289	N	N	0	N	00	N
97	20241213	090834	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-95	5	-3.24	233725395	81594	2.78	2855	2925	2830	3805	2055	2930	2864.07	4.34	0	-14485	3410	3170	2930	2690	2450	3290	2810	88	875	500	1810	5	1	17503204	496	12.38	0.61	12	0.47	229.00	4638.00	4145	20240417	-31.60	2100	20240806	35.00	4145	-31.60	20240417	2100	35.00	20240806	4145	-31.60	20240417	2100	35.00	20240806	3.19	N	138070	500	87 억		760289	N	N	0	N	00	N
98	20241212	160835	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	155	2	5.59	8650375725	2896008	500.98	2725	3170	2690	3605	1945	2775	2987.01	5.45	0	-192259	2958	2866	2708	2616	2458	2912	2662	88	830	500	1720	5	1	17503204	513	12.79	0.63	12	16.55	229.00	4638.00	4145	20240417	-29.31	2100	20240806	39.52	4145	-29.31	20240417	2100	39.52	20240806	4145	-29.31	20240417	2100	39.52	20240806	3.21	N	138070	500	87 억		953637	N	N	0	N	00	N
99	20241212	150829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	120	2	4.32	8464074605	2831705	489.85	2725	3170	2690	3605	1945	2775	2989.04	5.45	0	-198038	2958	2866	2708	2616	2458	2912	2662	88	830	500	1720	5	1	17503204	507	12.64	0.62	12	16.18	229.00	4638.00	4145	20240417	-30.16	2100	20240806	37.86	4145	-30.16	20240417	2100	37.86	20240806	4145	-30.16	20240417	2100	37.86	20240806	3.21	N	138070	500	87 억		953637	N	N	0	N	00	N
100	20241212	140827	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	160	2	5.77	7860012660	2624221	453.96	2725	3170	2690	3605	1945	2775	2995.18	5.45	0	-224087	2958	2866	2708	2616	2458	2912	2662	88	830	500	1720	5	1	17503204	514	12.82	0.63	12	14.99	229.00	4638.00	4145	20240417	-29.19	2100	20240806	39.76	4145	-29.19	20240417	2100	39.76	20240806	4145	-29.19	20240417	2100	39.76	20240806	3.21	N	138070	500	87 억		953637	N	N	0	N	00	N
101	20241212	130818	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	195	2	7.03	7326800255	2444881	422.94	2725	3170	2690	3605	1945	2775	2996.79	5.45	0	-226046	2958	2866	2708	2616	2458	2912	2662	88	830	500	1720	5	1	17503204	520	12.97	0.64	12	13.97	229.00	4638.00	4145	20240417	-28.35	2100	20240806	41.43	4145	-28.35	20240417	2100	41.43	20240806	4145	-28.35	20240417	2100	41.43	20240806	3.21	N	138070	500	87 억		953637	N	N	0	N	00	N
102	20241212	120812	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	250	2	9.01	5908443965	1977111	342.02	2725	3170	2690	3605	1945	2775	2988.42	5.45	0	-263378	2958	2866	2708	2616	2458	2912	2662	88	830	500	1720	5	1	17503204	529	13.21	0.65	12	11.30	229.00	4638.00	4145	20240417	-27.02	2100	20240806	44.05	4145	-27.02	20240417	2100	44.05	20240806	4145	-27.02	20240417	2100	44.05	20240806	3.21	N	138070	500	87 억		953637	N	N	0	N	00	N
103	20241212	110823	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	120	2	4.32	1229025050	432860	74.88	2725	2945	2690	3605	1945	2775	2839.31	5.45	0	-44924	2958	2866	2708	2616	2458	2912	2662	88	830	500	1720	5	1	17503204	507	12.64	0.62	12	2.47	229.00	4638.00	4145	20240417	-30.16	2100	20240806	37.86	4145	-30.16	20240417	2100	37.86	20240806	4145	-30.16	20240417	2100	37.86	20240806	3.21	N	138070	500	87 억		953637	N	N	0	N	00	N
104	20241212	100821	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-15	5	-0.54	416623335	151446	26.20	2725	2825	2690	3605	1945	2775	2750.97	5.45	0	-13843	2958	2866	2708	2616	2458	2912	2662	88	830	500	1720	5	1	17503204	483	12.05	0.60	12	0.87	229.00	4638.00	4145	20240417	-33.41	2100	20240806	31.43	4145	-33.41	20240417	2100	31.43	20240806	4145	-33.41	20240417	2100	31.43	20240806	3.21	N	138070	500	87 억		953637	N	N	0	N	00	N
105	20241212	090828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-25	5	-0.90	128945730	47497	8.22	2725	2775	2690	3605	1945	2775	2714.82	5.45	0	1333	2958	2866	2708	2616	2458	2912	2662	88	830	500	1720	5	1	17503204	481	12.01	0.59	12	0.27	229.00	4638.00	4145	20240417	-33.66	2100	20240806	30.95	4145	-33.66	20240417	2100	30.95	20240806	4145	-33.66	20240417	2100	30.95	20240806	3.21	N	138070	500	87 억		953637	N	N	0	N	00	N
106	20241211	160821	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	255	2	10.12	1537658020	574955	122.17	2560	2800	2550	3275	1765	2520	2674.63	5.42	0	6290	2700	2610	2495	2405	2290	2655	2450	88	755	500	1560	5	1	17503204	486	12.12	0.60	12	3.28	229.00	4638.00	4145	20240417	-33.05	2100	20240806	32.14	4145	-33.05	20240417	2100	32.14	20240806	4145	-33.05	20240417	2100	32.14	20240806	2.99	N	138070	500	87 억		947926	N	N	0	N	00	N
107	20241211	150757	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	215	2	8.53	1338139560	502909	106.86	2560	2750	2550	3275	1765	2520	2661.16	5.42	0	6639	2700	2610	2495	2405	2290	2655	2450	88	755	500	1560	5	1	17503204	479	11.94	0.59	12	2.87	229.00	4638.00	4145	20240417	-34.02	2100	20240806	30.24	4145	-34.02	20240417	2100	30.24	20240806	4145	-34.02	20240417	2100	30.24	20240806	2.99	N	138070	500	87 억		947926	N	N	0	N	00	N
108	20241211	140827	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	130	2	5.16	1147063845	432227	91.84	2560	2720	2550	3275	1765	2520	2654.25	5.42	0	11689	2700	2610	2495	2405	2290	2655	2450	88	755	500	1560	5	1	17503204	464	11.57	0.57	12	2.47	229.00	4638.00	4145	20240417	-36.07	2100	20240806	26.19	4145	-36.07	20240417	2100	26.19	20240806	4145	-36.07	20240417	2100	26.19	20240806	2.99	N	138070	500	87 억		947926	N	N	0	N	00	N
109	20241211	130830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	130	2	5.16	978182315	368481	78.30	2560	2720	2550	3275	1765	2520	2655.11	5.42	0	27087	2700	2610	2495	2405	2290	2655	2450	88	755	500	1560	5	1	17503204	464	11.57	0.57	12	2.11	229.00	4638.00	4145	20240417	-36.07	2100	20240806	26.19	4145	-36.07	20240417	2100	26.19	20240806	4145	-36.07	20240417	2100	26.19	20240806	2.99	N	138070	500	87 억		947926	N	N	0	N	00	N
110	20241211	120831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	85	2	3.37	936210105	352458	74.89	2560	2720	2550	3275	1765	2520	2656.73	5.42	0	28728	2700	2610	2495	2405	2290	2655	2450	88	755	500	1560	5	1	17503204	456	11.38	0.56	12	2.01	229.00	4638.00	4145	20240417	-37.15	2100	20240806	24.05	4145	-37.15	20240417	2100	24.05	20240806	4145	-37.15	20240417	2100	24.05	20240806	2.99	N	138070	500	87 억		947926	N	N	0	N	00	N
111	20241211	110827	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	105	2	4.17	905719405	340747	72.41	2560	2720	2550	3275	1765	2520	2658.56	5.42	0	29888	2700	2610	2495	2405	2290	2655	2450	88	755	500	1560	5	1	17503204	459	11.46	0.57	12	1.95	229.00	4638.00	4145	20240417	-36.67	2100	20240806	25.00	4145	-36.67	20240417	2100	25.00	20240806	4145	-36.67	20240417	2100	25.00	20240806	2.99	N	138070	500	87 억		947926	N	N	0	N	00	N
112	20241211	100829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	150	2	5.95	816853985	307034	65.24	2560	2720	2550	3275	1765	2520	2661.06	5.42	0	31732	2700	2610	2495	2405	2290	2655	2450	88	755	500	1560	5	1	17503204	467	11.66	0.58	12	1.75	229.00	4638.00	4145	20240417	-35.59	2100	20240806	27.14	4145	-35.59	20240417	2100	27.14	20240806	4145	-35.59	20240417	2100	27.14	20240806	2.99	N	138070	500	87 억		947926	N	N	0	N	00	N
113	20241211	090833	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	155	2	6.15	356397235	135760	28.85	2560	2690	2550	3275	1765	2520	2626.21	5.42	0	13915	2700	2610	2495	2405	2290	2655	2450	88	755	500	1560	5	1	17503204	468	11.68	0.58	12	0.78	229.00	4638.00	4145	20240417	-35.46	2100	20240806	27.38	4145	-35.46	20240417	2100	27.38	20240806	4145	-35.46	20240417	2100	27.38	20240806	2.99	N	138070	500	87 억		947926	N	N	0	N	00	N
114	20241210	160823	57	100.00	KOSDAQ		금속	N	N	N	N		N	2520	135	2	5.66	1147054965	461555	61.49	2380	2585	2380	3100	1670	2385	2485.20	5.34	0	13103	2641	2512	2381	2252	2121	2447	2187	88	715	500	1470	5	1	17503204	441	11.00	0.54	12	2.64	229.00	4638.00	4145	20240417	-39.20	2100	20240806	20.00	4145	-39.20	20240417	2100	20.00	20240806	4145	-39.20	20240417	2100	20.00	20240806	2.87	N	138070	500	87 억		934577	N	N	0	N	00	N
115	20241210	150823	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	160	2	6.71	1114082880	448495	59.75	2380	2585	2380	3100	1670	2385	2484.05	5.34	0	13057	2641	2512	2381	2252	2121	2447	2187	88	715	500	1470	5	1	17503204	445	11.11	0.55	12	2.56	229.00	4638.00	4145	20240417	-38.60	2100	20240806	21.19	4145	-38.60	20240417	2100	21.19	20240806	4145	-38.60	20240417	2100	21.19	20240806	2.87	N	138070	500	87 억		934577	N	N	0	N	00	N
116	20241210	140823	57	100.00	KOSDAQ		금속	N	N	N	N		N	2530	145	2	6.08	1072760740	432158	57.58	2380	2585	2380	3100	1670	2385	2482.33	5.34	0	16418	2641	2512	2381	2252	2121	2447	2187	88	715	500	1470	5	1	17503204	443	11.05	0.55	12	2.47	229.00	4638.00	4145	20240417	-38.96	2100	20240806	20.48	4145	-38.96	20240417	2100	20.48	20240806	4145	-38.96	20240417	2100	20.48	20240806	2.87	N	138070	500	87 억		934577	N	N	0	N	00	N
117	20241210	130823	57	100.00	KOSDAQ		금속	N	N	N	N		N	2525	140	2	5.87	969277455	391247	52.12	2380	2540	2380	3100	1670	2385	2477.41	5.34	0	16463	2641	2512	2381	2252	2121	2447	2187	88	715	500	1470	5	1	17503204	442	11.03	0.54	12	2.24	229.00	4638.00	4145	20240417	-39.08	2100	20240806	20.24	4145	-39.08	20240417	2100	20.24	20240806	4145	-39.08	20240417	2100	20.24	20240806	2.87	N	138070	500	87 억		934577	N	N	0	N	00	N
118	20241210	120823	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	95	2	3.98	828270730	334328	44.54	2380	2540	2380	3100	1670	2385	2477.42	5.34	0	21975	2641	2512	2381	2252	2121	2447	2187	88	715	500	1470	5	1	17503204	434	10.83	0.53	12	1.91	229.00	4638.00	4145	20240417	-40.17	2100	20240806	18.10	4145	-40.17	20240417	2100	18.10	20240806	4145	-40.17	20240417	2100	18.10	20240806	2.87	N	138070	500	87 억		934577	N	N	0	N	00	N
119	20241210	110822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2520	135	2	5.66	625209380	253013	33.71	2380	2540	2380	3100	1670	2385	2471.06	5.34	0	20405	2641	2512	2381	2252	2121	2447	2187	88	715	500	1470	5	1	17503204	441	11.00	0.54	12	1.45	229.00	4638.00	4145	20240417	-39.20	2100	20240806	20.00	4145	-39.20	20240417	2100	20.00	20240806	4145	-39.20	20240417	2100	20.00	20240806	2.87	N	138070	500	87 억		934577	N	N	0	N	00	N
120	20241210	100823	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	75	2	3.14	310278710	126881	16.90	2380	2490	2380	3100	1670	2385	2445.43	5.34	0	24369	2641	2512	2381	2252	2121	2447	2187	88	715	500	1470	5	1	17503204	431	10.74	0.53	12	0.72	229.00	4638.00	4145	20240417	-40.65	2100	20240806	17.14	4145	-40.65	20240417	2100	17.14	20240806	4145	-40.65	20240417	2100	17.14	20240806	2.87	N	138070	500	87 억		934577	N	N	0	N	00	N
121	20241210	090828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	35	2	1.47	33144595	13773	1.83	2380	2465	2380	3100	1670	2385	2406.49	5.34	0	4699	2641	2512	2381	2252	2121	2447	2187	88	715	500	1470	5	1	17503204	424	10.57	0.52	12	0.08	229.00	4638.00	4145	20240417	-41.62	2100	20240806	15.24	4145	-41.62	20240417	2100	15.24	20240806	4145	-41.62	20240417	2100	15.24	20240806	2.87	N	138070	500	87 억		934577	N	N	0	N	00	N
122	20241209	160820	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	-45	5	-1.85	1764692185	746886	94.29	2500	2510	2250	3155	1705	2430	2362.66	5.24	0	15749	2780	2605	2485	2310	2190	2545	2250	88	725	500	1500	5	1	17503204	417	10.41	0.51	12	4.27	229.00	4638.00	4145	20240417	-42.46	2100	20240806	13.57	4145	-42.46	20240417	2100	13.57	20240806	4145	-42.46	20240417	2100	13.57	20240806	3.06	N	138070	500	87 억		917654	N	N	0	N	00	N
123	20241209	150820	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	-45	5	-1.85	1662108640	704167	88.90	2500	2510	2250	3155	1705	2430	2360.32	5.24	0	10089	2780	2605	2485	2310	2190	2545	2250	88	725	500	1500	5	1	17503204	417	10.41	0.51	12	4.02	229.00	4638.00	4145	20240417	-42.46	2100	20240806	13.57	4145	-42.46	20240417	2100	13.57	20240806	4145	-42.46	20240417	2100	13.57	20240806	3.06	N	138070	500	87 억		917654	N	N	0	N	00	N
124	20241209	140822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	-40	5	-1.65	1602139050	678935	85.71	2500	2510	2250	3155	1705	2430	2359.71	5.24	0	-958	2780	2605	2485	2310	2190	2545	2250	88	725	500	1500	5	1	17503204	418	10.44	0.52	12	3.88	229.00	4638.00	4145	20240417	-42.34	2100	20240806	13.81	4145	-42.34	20240417	2100	13.81	20240806	4145	-42.34	20240417	2100	13.81	20240806	3.06	N	138070	500	87 억		917654	N	N	0	N	00	N
125	20241209	130824	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	-40	5	-1.65	1530638055	648948	81.92	2500	2510	2250	3155	1705	2430	2358.57	5.24	0	-9951	2780	2605	2485	2310	2190	2545	2250	88	725	500	1500	5	1	17503204	418	10.44	0.52	12	3.71	229.00	4638.00	4145	20240417	-42.34	2100	20240806	13.81	4145	-42.34	20240417	2100	13.81	20240806	4145	-42.34	20240417	2100	13.81	20240806	3.06	N	138070	500	87 억		917654	N	N	0	N	00	N
126	20241209	120820	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	-45	5	-1.85	1429502870	606486	76.56	2500	2510	2250	3155	1705	2430	2356.94	5.24	0	-3732	2780	2605	2485	2310	2190	2545	2250	88	725	500	1500	5	1	17503204	417	10.41	0.51	12	3.46	229.00	4638.00	4145	20240417	-42.46	2100	20240806	13.57	4145	-42.46	20240417	2100	13.57	20240806	4145	-42.46	20240417	2100	13.57	20240806	3.06	N	138070	500	87 억		917654	N	N	0	N	00	N
127	20241209	110822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2395	-35	5	-1.44	1174783060	500512	63.19	2500	2510	2250	3155	1705	2430	2347.05	5.24	0	-23253	2780	2605	2485	2310	2190	2545	2250	88	725	500	1500	5	1	17503204	419	10.46	0.52	12	2.86	229.00	4638.00	4145	20240417	-42.22	2100	20240806	14.05	4145	-42.22	20240417	2100	14.05	20240806	4145	-42.22	20240417	2100	14.05	20240806	3.06	N	138070	500	87 억		917654	N	N	0	N	00	N
128	20241209	100820	57	100.00	KOSDAQ		금속	N	N	N	N		N	2335	-95	5	-3.91	919531010	393438	49.67	2500	2510	2250	3155	1705	2430	2337.01	5.24	0	-29973	2780	2605	2485	2310	2190	2545	2250	88	725	500	1500	5	1	17503204	409	10.20	0.50	12	2.25	229.00	4638.00	4145	20240417	-43.67	2100	20240806	11.19	4145	-43.67	20240417	2100	11.19	20240806	4145	-43.67	20240417	2100	11.19	20240806	3.06	N	138070	500	87 억		917654	N	N	0	N	00	N
129	20241209	090816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2365	-65	5	-2.67	234910985	96038	12.12	2500	2510	2360	3155	1705	2430	2446.13	5.24	0	-35481	2780	2605	2485	2310	2190	2545	2250	88	725	500	1500	5	1	17503204	414	10.33	0.51	12	0.55	229.00	4638.00	4145	20240417	-42.94	2100	20240806	12.62	4145	-42.94	20240417	2100	12.62	20240806	4145	-42.94	20240417	2100	12.62	20240806	3.06	N	138070	500	87 억		917654	N	N	0	N	00	N
130	20241206	160813	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	-205	5	-7.78	1927019115	787940	261.89	2620	2660	2365	3425	1845	2635	2444.20	4.34	0	159097	2785	2710	2655	2580	2525	2682	2552	88	790	500	1630	5	1	17503204	425	10.61	0.52	12	4.50	229.00	4638.00	4145	20240417	-41.38	2100	20240806	15.71	4145	-41.38	20240417	2100	15.71	20240806	4145	-41.38	20240417	2100	15.71	20240806	2.52	N	138070	500	87 억		758808	N	N	0	N	00	N
131	20241206	150817	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	-195	5	-7.40	1898058380	776058	257.94	2620	2660	2365	3425	1845	2635	2444.27	4.34	0	161033	2785	2710	2655	2580	2525	2682	2552	88	790	500	1630	5	1	17503204	427	10.66	0.53	12	4.43	229.00	4638.00	4145	20240417	-41.13	2100	20240806	16.19	4145	-41.13	20240417	2100	16.19	20240806	4145	-41.13	20240417	2100	16.19	20240806	2.52	N	138070	500	87 억		758808	N	N	0	N	00	N
132	20241206	140815	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	-205	5	-7.78	1676058850	684065	227.37	2620	2660	2370	3425	1845	2635	2448.48	4.34	0	145976	2785	2710	2655	2580	2525	2682	2552	88	790	500	1630	5	1	17503204	425	10.61	0.52	12	3.91	229.00	4638.00	4145	20240417	-41.38	2100	20240806	15.71	4145	-41.38	20240417	2100	15.71	20240806	4145	-41.38	20240417	2100	15.71	20240806	2.52	N	138070	500	87 억		758808	N	N	0	N	00	N
133	20241206	130815	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	-215	5	-8.16	1540922665	627968	208.72	2620	2660	2370	3425	1845	2635	2452.05	4.34	0	126734	2785	2710	2655	2580	2525	2682	2552	88	790	500	1630	5	1	17503204	424	10.57	0.52	12	3.59	229.00	4638.00	4145	20240417	-41.62	2100	20240806	15.24	4145	-41.62	20240417	2100	15.24	20240806	4145	-41.62	20240417	2100	15.24	20240806	2.52	N	138070	500	87 억		758808	N	N	0	N	00	N
134	20241206	120812	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	-200	5	-7.59	1265255835	513050	170.53	2620	2660	2370	3425	1845	2635	2464.11	4.34	0	109413	2785	2710	2655	2580	2525	2682	2552	88	790	500	1630	5	1	17503204	426	10.63	0.53	12	2.93	229.00	4638.00	4145	20240417	-41.25	2100	20240806	15.95	4145	-41.25	20240417	2100	15.95	20240806	4145	-41.25	20240417	2100	15.95	20240806	2.52	N	138070	500	87 억		758808	N	N	0	N	00	N
135	20241206	110808	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	-235	5	-8.92	1116159565	451837	150.18	2620	2660	2370	3425	1845	2635	2468.02	4.34	0	115538	2785	2710	2655	2580	2525	2682	2552	88	790	500	1630	5	1	17503204	420	10.48	0.52	12	2.58	229.00	4638.00	4145	20240417	-42.10	2100	20240806	14.29	4145	-42.10	20240417	2100	14.29	20240806	4145	-42.10	20240417	2100	14.29	20240806	2.52	N	138070	500	87 억		758808	N	N	0	N	00	N
136	20241206	100808	57	100.00	KOSDAQ		금속	N	N	N	N		N	2530	-105	5	-3.98	499312050	199076	66.17	2620	2660	2430	3425	1845	2635	2504.14	4.34	0	69754	2785	2710	2655	2580	2525	2682	2552	88	790	500	1630	5	1	17503204	443	11.05	0.55	12	1.14	229.00	4638.00	4145	20240417	-38.96	2100	20240806	20.48	4145	-38.96	20240417	2100	20.48	20240806	4145	-38.96	20240417	2100	20.48	20240806	2.52	N	138070	500	87 억		758808	N	N	0	N	00	N
137	20241206	090815	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	0	3	0.00	19067280	7237	2.41	2620	2645	2620	3425	1845	2635	2633.05	4.34	0	554	2785	2710	2655	2580	2525	2682	2552	88	790	500	1630	5	1	17503204	461	11.51	0.57	12	0.04	229.00	4638.00	4145	20240417	-36.43	2100	20240806	25.48	4145	-36.43	20240417	2100	25.48	20240806	4145	-36.43	20240417	2100	25.48	20240806	2.52	N	138070	500	87 억		758808	N	N	0	N	00	N
138	20241205	160759	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	-5	5	-0.19	792188155	298326	38.62	2640	2730	2600	3430	1850	2640	2655.45	4.23	0	16474	3056	2847	2721	2512	2386	2785	2450	88	790	500	1630	5	1	17503204	461	11.51	0.57	12	1.70	229.00	4638.00	4145	20240417	-36.43	2100	20240806	25.48	4145	-36.43	20240417	2100	25.48	20240806	4145	-36.43	20240417	2100	25.48	20240806	2.57	N	138070	500	87 억		740157	N	N	0	N	00	N
139	20241205	150805	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	35	2	1.33	696488960	261796	33.89	2640	2730	2600	3430	1850	2640	2660.43	4.23	0	8991	3056	2847	2721	2512	2386	2785	2450	88	790	500	1630	5	1	17503204	468	11.68	0.58	12	1.50	229.00	4638.00	4145	20240417	-35.46	2100	20240806	27.38	4145	-35.46	20240417	2100	27.38	20240806	4145	-35.46	20240417	2100	27.38	20240806	2.57	N	138070	500	87 억		740157	N	N	0	N	00	N
140	20241205	140751	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	50	2	1.89	585124560	220029	28.48	2640	2730	2600	3430	1850	2640	2659.31	4.23	0	8667	3056	2847	2721	2512	2386	2785	2450	88	790	500	1630	5	1	17503204	471	11.75	0.58	12	1.26	229.00	4638.00	4145	20240417	-35.10	2100	20240806	28.10	4145	-35.10	20240417	2100	28.10	20240806	4145	-35.10	20240417	2100	28.10	20240806	2.57	N	138070	500	87 억		740157	N	N	0	N	00	N
141	20241205	130801	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	80	2	3.03	558591825	210181	27.21	2640	2730	2600	3430	1850	2640	2657.67	4.23	0	5914	3056	2847	2721	2512	2386	2785	2450	88	790	500	1630	5	1	17503204	476	11.88	0.59	12	1.20	229.00	4638.00	4145	20240417	-34.38	2100	20240806	29.52	4145	-34.38	20240417	2100	29.52	20240806	4145	-34.38	20240417	2100	29.52	20240806	2.57	N	138070	500	87 억		740157	N	N	0	N	00	N
142	20241205	120802	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	40	2	1.52	497475455	187541	24.28	2640	2730	2600	3430	1850	2640	2652.62	4.23	0	-3036	3056	2847	2721	2512	2386	2785	2450	88	790	500	1630	5	1	17503204	469	11.70	0.58	12	1.07	229.00	4638.00	4145	20240417	-35.34	2100	20240806	27.62	4145	-35.34	20240417	2100	27.62	20240806	4145	-35.34	20240417	2100	27.62	20240806	2.57	N	138070	500	87 억		740157	N	N	0	N	00	N
143	20241205	110800	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	30	2	1.14	465981875	175707	22.75	2640	2730	2600	3430	1850	2640	2652.04	4.23	0	-8089	3056	2847	2721	2512	2386	2785	2450	88	790	500	1630	5	1	17503204	467	11.66	0.58	12	1.00	229.00	4638.00	4145	20240417	-35.59	2100	20240806	27.14	4145	-35.59	20240417	2100	27.14	20240806	4145	-35.59	20240417	2100	27.14	20240806	2.57	N	138070	500	87 억		740157	N	N	0	N	00	N
144	20241205	100756	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	60	2	2.27	412681535	155819	20.17	2640	2730	2600	3430	1850	2640	2648.47	4.23	0	-7736	3056	2847	2721	2512	2386	2785	2450	88	790	500	1630	5	1	17503204	473	11.79	0.58	12	0.89	229.00	4638.00	4145	20240417	-34.86	2100	20240806	28.57	4145	-34.86	20240417	2100	28.57	20240806	4145	-34.86	20240417	2100	28.57	20240806	2.57	N	138070	500	87 억		740157	N	N	0	N	00	N
145	20241205	090803	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	-5	5	-0.19	96328605	36546	4.73	2640	2665	2620	3430	1850	2640	2635.82	4.23	0	203	3056	2847	2721	2512	2386	2785	2450	88	790	500	1630	5	1	17503204	461	11.51	0.57	12	0.21	229.00	4638.00	4145	20240417	-36.43	2100	20240806	25.48	4145	-36.43	20240417	2100	25.48	20240806	4145	-36.43	20240417	2100	25.48	20240806	2.57	N	138070	500	87 억		740157	N	N	0	N	00	N
146	20241204	160747	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	-285	5	-9.74	2114780535	769833	591.05	2810	2930	2595	3800	2050	2925	2743.83	4.63	0	-80768	3015	2970	2895	2850	2775	2992	2872	88	875	500	1810	5	1	17503204	462	11.53	0.57	12	4.40	229.00	4638.00	4145	20240417	-36.31	2100	20240806	25.71	4145	-36.31	20240417	2100	25.71	20240806	4145	-36.31	20240417	2100	25.71	20240806	2.59	N	138070	500	87 억		810048	N	N	0	N	00	N
147	20241204	150748	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	-300	5	-10.26	1966789435	713577	547.86	2810	2930	2595	3800	2050	2925	2752.87	4.63	0	-75319	3015	2970	2895	2850	2775	2992	2872	88	875	500	1810	5	1	17503204	459	11.46	0.57	12	4.08	229.00	4638.00	4145	20240417	-36.67	2100	20240806	25.00	4145	-36.67	20240417	2100	25.00	20240806	4145	-36.67	20240417	2100	25.00	20240806	2.59	N	138070	500	87 억		810048	N	N	0	N	00	N
148	20241204	140748	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	-245	5	-8.38	1534040990	549611	421.97	2810	2930	2680	3800	2050	2925	2787.65	4.63	0	-76893	3015	2970	2895	2850	2775	2992	2872	88	875	500	1810	5	1	17503204	469	11.70	0.58	12	3.14	229.00	4638.00	4145	20240417	-35.34	2100	20240806	27.62	4145	-35.34	20240417	2100	27.62	20240806	4145	-35.34	20240417	2100	27.62	20240806	2.59	N	138070	500	87 억		810048	N	N	0	N	00	N
149	20241204	130745	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-140	5	-4.79	1188446755	422863	324.66	2810	2930	2700	3800	2050	2925	2806.56	4.63	0	-44794	3015	2970	2895	2850	2775	2992	2872	88	875	500	1810	5	1	17503204	487	12.16	0.60	12	2.42	229.00	4638.00	4145	20240417	-32.81	2100	20240806	32.62	4145	-32.81	20240417	2100	32.62	20240806	4145	-32.81	20240417	2100	32.62	20240806	2.59	N	138070	500	87 억		810048	N	N	0	N	00	N
150	20241204	120742	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	-130	5	-4.44	1083538465	385151	295.70	2810	2930	2700	3800	2050	2925	2809.07	4.63	0	-45335	3015	2970	2895	2850	2775	2992	2872	88	875	500	1810	5	1	17503204	489	12.21	0.60	12	2.20	229.00	4638.00	4145	20240417	-32.57	2100	20240806	33.10	4145	-32.57	20240417	2100	33.10	20240806	4145	-32.57	20240417	2100	33.10	20240806	2.59	N	138070	500	87 억		810048	N	N	0	N	00	N
151	20241204	110732	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-85	5	-2.91	882599015	313770	240.90	2810	2930	2700	3800	2050	2925	2807.66	4.63	0	-38271	3015	2970	2895	2850	2775	2992	2872	88	875	500	1810	5	1	17503204	497	12.40	0.61	12	1.79	229.00	4638.00	4145	20240417	-31.48	2100	20240806	35.24	4145	-31.48	20240417	2100	35.24	20240806	4145	-31.48	20240417	2100	35.24	20240806	2.59	N	138070	500	87 억		810048	N	N	0	N	00	N
152	20241204	100737	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	-130	5	-4.44	718934375	255382	196.07	2810	2930	2700	3800	2050	2925	2808.77	4.63	0	-27339	3015	2970	2895	2850	2775	2992	2872	88	875	500	1810	5	1	17503204	489	12.21	0.60	12	1.46	229.00	4638.00	4145	20240417	-32.57	2100	20240806	33.10	4145	-32.57	20240417	2100	33.10	20240806	4145	-32.57	20240417	2100	33.10	20240806	2.59	N	138070	500	87 억		810048	N	N	0	N	00	N
153	20241204	090750	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	-5	5	-0.17	285628390	99846	76.66	2810	2930	2755	3800	2050	2925	2850.22	4.63	0	-16476	3015	2970	2895	2850	2775	2992	2872	88	875	500	1810	5	1	17503204	511	12.75	0.63	12	0.57	229.00	4638.00	4145	20240417	-29.55	2100	20240806	39.05	4145	-29.55	20240417	2100	39.05	20240806	4145	-29.55	20240417	2100	39.05	20240806	2.59	N	138070	500	87 억		810048	N	N	0	N	00	N
154	20241203	160819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	60	2	2.09	374897480	129941	75.92	2820	2940	2820	3720	2010	2865	2885.10	4.45	0	31116	2981	2922	2871	2812	2761	2897	2787	88	855	500	1770	5	1	17503204	512	12.77	0.63	12	0.74	229.00	4638.00	4145	20240417	-29.43	2100	20240806	39.29	4145	-29.43	20240417	2100	39.29	20240806	4145	-29.43	20240417	2100	39.29	20240806	2.70	N	138070	500	87 억		778865	N	N	0	N	00	N
155	20241203	150849	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	50	2	1.75	351169145	121806	71.16	2820	2940	2820	3720	2010	2865	2883.02	4.45	0	32143	2981	2922	2871	2812	2761	2897	2787	88	855	500	1770	5	1	17503204	510	12.73	0.63	12	0.70	229.00	4638.00	4145	20240417	-29.67	2100	20240806	38.81	4145	-29.67	20240417	2100	38.81	20240806	4145	-29.67	20240417	2100	38.81	20240806	2.70	N	138070	500	87 억		778865	N	N	0	N	00	N
156	20241203	140836	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	25	2	0.87	224557395	78244	45.71	2820	2915	2820	3720	2010	2865	2869.96	4.45	0	13664	2981	2922	2871	2812	2761	2897	2787	88	855	500	1770	5	1	17503204	506	12.62	0.62	12	0.45	229.00	4638.00	4145	20240417	-30.28	2100	20240806	37.62	4145	-30.28	20240417	2100	37.62	20240806	4145	-30.28	20240417	2100	37.62	20240806	2.70	N	138070	500	87 억		778865	N	N	0	N	00	N
157	20241203	130838	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	0	3	0.00	205502740	71611	41.84	2820	2915	2820	3720	2010	2865	2869.71	4.45	0	9090	2981	2922	2871	2812	2761	2897	2787	88	855	500	1770	5	1	17503204	501	12.51	0.62	12	0.41	229.00	4638.00	4145	20240417	-30.88	2100	20240806	36.43	4145	-30.88	20240417	2100	36.43	20240806	4145	-30.88	20240417	2100	36.43	20240806	2.70	N	138070	500	87 억		778865	N	N	0	N	00	N
158	20241203	120848	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	20	2	0.70	132737620	46160	26.97	2820	2915	2820	3720	2010	2865	2875.60	4.45	0	-537	2981	2922	2871	2812	2761	2897	2787	88	855	500	1770	5	1	17503204	505	12.60	0.62	12	0.26	229.00	4638.00	4145	20240417	-30.40	2100	20240806	37.38	4145	-30.40	20240417	2100	37.38	20240806	4145	-30.40	20240417	2100	37.38	20240806	2.70	N	138070	500	87 억		778865	N	N	0	N	00	N
159	20241203	110828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	35	2	1.22	116923880	40684	23.77	2820	2915	2820	3720	2010	2865	2873.95	4.45	0	-923	2981	2922	2871	2812	2761	2897	2787	88	855	500	1770	5	1	17503204	508	12.66	0.63	12	0.23	229.00	4638.00	4145	20240417	-30.04	2100	20240806	38.10	4145	-30.04	20240417	2100	38.10	20240806	4145	-30.04	20240417	2100	38.10	20240806	2.70	N	138070	500	87 억		778865	N	N	0	N	00	N
160	20241203	100816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	20	2	0.70	65341275	22863	13.36	2820	2885	2820	3720	2010	2865	2857.95	4.45	0	5941	2981	2922	2871	2812	2761	2897	2787	88	855	500	1770	5	1	17503204	505	12.60	0.62	12	0.13	229.00	4638.00	4145	20240417	-30.40	2100	20240806	37.38	4145	-30.40	20240417	2100	37.38	20240806	4145	-30.40	20240417	2100	37.38	20240806	2.70	N	138070	500	87 억		778865	N	N	0	N	00	N
161	20241203	090808	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-25	5	-0.87	12137675	4280	2.50	2820	2865	2820	3720	2010	2865	2835.91	4.45	0	1896	2981	2922	2871	2812	2761	2897	2787	88	855	500	1770	5	1	17503204	497	12.40	0.61	12	0.02	229.00	4638.00	4145	20240417	-31.48	2100	20240806	35.24	4145	-31.48	20240417	2100	35.24	20240806	4145	-31.48	20240417	2100	35.24	20240806	2.70	N	138070	500	87 억		778865	N	N	0	N	00	N
162	20241202	160757	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	-5	5	-0.17	486712630	170456	129.33	2870	2930	2820	3730	2010	2870	2855.36	4.36	0	14803	2993	2931	2883	2821	2773	2907	2797	88	860	500	1770	5	1	17503204	501	12.51	0.62	12	0.97	229.00	4638.00	4145	20240417	-30.88	2100	20240806	36.43	4145	-30.88	20240417	2100	36.43	20240806	4145	-30.88	20240417	2100	36.43	20240806	2.60	N	138070	500	87 억		763302	N	N	0	N	00	N
163	20241202	150900	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-25	5	-0.87	483465335	169321	128.47	2870	2930	2820	3730	2010	2870	2855.32	4.36	0	15667	2993	2931	2883	2821	2773	2907	2797	88	860	500	1770	5	1	17503204	498	12.42	0.61	12	0.97	229.00	4638.00	4145	20240417	-31.36	2100	20240806	35.48	4145	-31.36	20240417	2100	35.48	20240806	4145	-31.36	20240417	2100	35.48	20240806	2.60	N	138070	500	87 억		763302	N	N	0	N	00	N
164	20241202	140816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	-10	5	-0.35	438726270	153657	116.58	2870	2930	2820	3730	2010	2870	2855.23	4.36	0	24170	2993	2931	2883	2821	2773	2907	2797	88	860	500	1770	5	1	17503204	501	12.49	0.62	12	0.88	229.00	4638.00	4145	20240417	-31.00	2100	20240806	36.19	4145	-31.00	20240417	2100	36.19	20240806	4145	-31.00	20240417	2100	36.19	20240806	2.60	N	138070	500	87 억		763302	N	N	0	N	00	N
165	20241202	130811	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-20	5	-0.70	350955385	123082	93.39	2870	2930	2820	3730	2010	2870	2851.39	4.36	0	28329	2993	2931	2883	2821	2773	2907	2797	88	860	500	1770	5	1	17503204	499	12.45	0.61	12	0.70	229.00	4638.00	4145	20240417	-31.24	2100	20240806	35.71	4145	-31.24	20240417	2100	35.71	20240806	4145	-31.24	20240417	2100	35.71	20240806	2.60	N	138070	500	87 억		763302	N	N	0	N	00	N
166	20241202	120827	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	-5	5	-0.17	323147645	113325	85.98	2870	2930	2820	3730	2010	2870	2851.51	4.36	0	22576	2993	2931	2883	2821	2773	2907	2797	88	860	500	1770	5	1	17503204	501	12.51	0.62	12	0.65	229.00	4638.00	4145	20240417	-30.88	2100	20240806	36.43	4145	-30.88	20240417	2100	36.43	20240806	4145	-30.88	20240417	2100	36.43	20240806	2.60	N	138070	500	87 억		763302	N	N	0	N	00	N
167	20241202	110743	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-35	5	-1.22	310466035	108883	82.61	2870	2930	2820	3730	2010	2870	2851.37	4.36	0	22343	2993	2931	2883	2821	2773	2907	2797	88	860	500	1770	5	1	17503204	496	12.38	0.61	12	0.62	229.00	4638.00	4145	20240417	-31.60	2100	20240806	35.00	4145	-31.60	20240417	2100	35.00	20240806	4145	-31.60	20240417	2100	35.00	20240806	2.60	N	138070	500	87 억		763302	N	N	0	N	00	N
168	20241202	100749	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	15	2	0.52	236269880	82714	62.76	2870	2930	2825	3730	2010	2870	2856.47	4.36	0	17937	2993	2931	2883	2821	2773	2907	2797	88	860	500	1770	5	1	17503204	505	12.60	0.62	12	0.47	229.00	4638.00	4145	20240417	-30.40	2100	20240806	37.38	4145	-30.40	20240417	2100	37.38	20240806	4145	-30.40	20240417	2100	37.38	20240806	2.60	N	138070	500	87 억		763302	N	N	0	N	00	N
169	20241202	090747	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-20	5	-0.70	32969385	11539	8.75	2870	2885	2850	3730	2010	2870	2857.21	4.36	0	489	2993	2931	2883	2821	2773	2907	2797	88	860	500	1770	5	1	17503204	499	12.45	0.61	12	0.07	229.00	4638.00	4145	20240417	-31.24	2100	20240806	35.71	4145	-31.24	20240417	2100	35.71	20240806	4145	-31.24	20240417	2100	35.71	20240806	2.60	N	138070	500	87 억		763302	N	N	0	N	00	N