KissMeData/037760/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160456	57	100.00	KOSDAQ	금속	N	N	N	N	N	1427	2	2	0.14	8153049	5720	132.75	1425	1427	1400	1852	998	1425	1425.36	0.17	-169	-169	1439	1431	1420	1412	1401	1426	1407	169	427	500	1050	1	1	33832921	483	16.79	0.50	12	0.02	85.00	2834.00	1619	20240429	-11.86	1250	20240408	14.16	1619	-11.86	20240429	1250	14.16	20240408	1619	-11.86	20240429	1250	14.16	20240408	0.49	N	037760	500	169 억	56283	N	N	N	N
3	20241231	150457	57	100.00	KOSDAQ	금속	N	N	N	N	N	1427	2	2	0.14	8153049	5720	132.75	1425	1427	1400	1852	998	1425	1425.36	0.17	-169	-169	1439	1431	1420	1412	1401	1426	1407	169	427	500	1050	1	1	33832921	483	16.79	0.50	12	0.02	85.00	2834.00	1619	20240429	-11.86	1250	20240408	14.16	1619	-11.86	20240429	1250	14.16	20240408	1619	-11.86	20240429	1250	14.16	20240408	0.49	N	037760	500	169 억	56283	N	N	N	N
4	20241231	140456	57	100.00	KOSDAQ	금속	N	N	N	N	N	1427	2	2	0.14	8153049	5720	132.75	1425	1427	1400	1852	998	1425	1425.36	0.17	-169	-169	1439	1431	1420	1412	1401	1426	1407	169	427	500	1050	1	1	33832921	483	16.79	0.50	12	0.02	85.00	2834.00	1619	20240429	-11.86	1250	20240408	14.16	1619	-11.86	20240429	1250	14.16	20240408	1619	-11.86	20240429	1250	14.16	20240408	0.49	N	037760	500	169 억	56283	N	N	N	N
5	20241231	130457	57	100.00	KOSDAQ	금속	N	N	N	N	N	1427	2	2	0.14	8153049	5720	132.75	1425	1427	1400	1852	998	1425	1425.36	0.17	-169	-169	1439	1431	1420	1412	1401	1426	1407	169	427	500	1050	1	1	33832921	483	16.79	0.50	12	0.02	85.00	2834.00	1619	20240429	-11.86	1250	20240408	14.16	1619	-11.86	20240429	1250	14.16	20240408	1619	-11.86	20240429	1250	14.16	20240408	0.49	N	037760	500	169 억	56283	N	N	N	N
6	20241231	120456	57	100.00	KOSDAQ	금속	N	N	N	N	N	1427	2	2	0.14	8153049	5720	132.75	1425	1427	1400	1852	998	1425	1425.36	0.17	-169	-169	1439	1431	1420	1412	1401	1426	1407	169	427	500	1050	1	1	33832921	483	16.79	0.50	12	0.02	85.00	2834.00	1619	20240429	-11.86	1250	20240408	14.16	1619	-11.86	20240429	1250	14.16	20240408	1619	-11.86	20240429	1250	14.16	20240408	0.49	N	037760	500	169 억	56283	N	N	N	N
7	20241231	110456	57	100.00	KOSDAQ	금속	N	N	N	N	N	1427	2	2	0.14	8153049	5720	132.75	1425	1427	1400	1852	998	1425	1425.36	0.17	-169	-169	1439	1431	1420	1412	1401	1426	1407	169	427	500	1050	1	1	33832921	483	16.79	0.50	12	0.02	85.00	2834.00	1619	20240429	-11.86	1250	20240408	14.16	1619	-11.86	20240429	1250	14.16	20240408	1619	-11.86	20240429	1250	14.16	20240408	0.49	N	037760	500	169 억	56283	N	N	N	N
8	20241231	100449	57	100.00	KOSDAQ	금속	N	N	N	N	N	1427	2	2	0.14	8153049	5720	132.75	1425	1427	1400	1852	998	1425	1425.36	0.17	-169	-169	1439	1431	1420	1412	1401	1426	1407	169	427	500	1050	1	1	33832921	483	16.79	0.50	12	0.02	85.00	2834.00	1619	20240429	-11.86	1250	20240408	14.16	1619	-11.86	20240429	1250	14.16	20240408	1619	-11.86	20240429	1250	14.16	20240408	0.49	N	037760	500	169 억	56283	N	N	N	N
9	20241231	090457	57	100.00	KOSDAQ	금속	N	N	N	N	N	1427	2	2	0.14	8153049	5720	132.75	1425	1427	1400	1852	998	1425	1425.36	0.17	-169	-169	1439	1431	1420	1412	1401	1426	1407	169	427	500	1050	1	1	33832921	483	16.79	0.50	12	0.02	85.00	2834.00	1619	20240429	-11.86	1250	20240408	14.16	1619	-11.86	20240429	1250	14.16	20240408	1619	-11.86	20240429	1250	14.16	20240408	0.49	N	037760	500	169 억	56283	N	N	N	N
10	20241230	160454	57	100.00	KOSDAQ	금속	N	N	N	N	N	1427	2	2	0.14	8153049	5720	132.75	1425	1427	1400	1852	998	1425	1425.36	0.17	0	-169	1439	1431	1420	1412	1401	1426	1407	169	427	500	1050	1	1	33832921	483	16.79	0.50	12	0.02	85.00	2834.00	1619	20240429	-11.86	1250	20240408	14.16	1619	-11.86	20240429	1250	14.16	20240408	1619	-11.86	20240429	1250	14.16	20240408	0.49	N	037760	500	169 억	56452	N	N	N	N
11	20241230	150457	57	100.00	KOSDAQ	금속	N	N	N	N	N	1427	2	2	0.14	4895208	3437	79.76	1425	1427	1400	1852	998	1425	1424.27	0.17	0	-166	1439	1431	1420	1412	1401	1426	1407	169	427	500	1050	1	1	33832921	483	16.79	0.50	12	0.01	85.00	2834.00	1619	20240429	-11.86	1250	20240408	14.16	1619	-11.86	20240429	1250	14.16	20240408	1619	-11.86	20240429	1250	14.16	20240408	0.49	N	037760	500	169 억	56452	N	N	N	N
12	20241230	140456	57	100.00	KOSDAQ	금속	N	N	N	N	N	1427	2	2	0.14	4886646	3431	79.62	1425	1427	1400	1852	998	1425	1424.26	0.17	0	-166	1439	1431	1420	1412	1401	1426	1407	169	427	500	1050	1	1	33832921	483	16.79	0.50	12	0.01	85.00	2834.00	1619	20240429	-11.86	1250	20240408	14.16	1619	-11.86	20240429	1250	14.16	20240408	1619	-11.86	20240429	1250	14.16	20240408	0.49	N	037760	500	169 억	56452	N	N	N	N
13	20241230	130456	57	100.00	KOSDAQ	금속	N	N	N	N	N	1425	0	3	0.00	2734830	1921	44.58	1425	1427	1400	1852	998	1425	1423.65	0.17	0	-130	1439	1431	1420	1412	1401	1426	1407	169	427	500	1050	1	1	33832921	482	16.76	0.50	12	0.01	85.00	2834.00	1619	20240429	-11.98	1250	20240408	14.00	1619	-11.98	20240429	1250	14.00	20240408	1619	-11.98	20240429	1250	14.00	20240408	0.49	N	037760	500	169 억	56452	N	N	N	N
14	20241230	120453	57	100.00	KOSDAQ	금속	N	N	N	N	N	1425	0	3	0.00	2734830	1921	44.58	1425	1427	1400	1852	998	1425	1423.65	0.17	0	-130	1439	1431	1420	1412	1401	1426	1407	169	427	500	1050	1	1	33832921	482	16.76	0.50	12	0.01	85.00	2834.00	1619	20240429	-11.98	1250	20240408	14.00	1619	-11.98	20240429	1250	14.00	20240408	1619	-11.98	20240429	1250	14.00	20240408	0.49	N	037760	500	169 억	56452	N	N	N	N
15	20241230	110456	57	100.00	KOSDAQ	금속	N	N	N	N	N	1427	2	2	0.14	2666430	1873	43.47	1425	1427	1400	1852	998	1425	1423.61	0.17	0	-130	1439	1431	1420	1412	1401	1426	1407	169	427	500	1050	1	1	33832921	483	16.79	0.50	12	0.01	85.00	2834.00	1619	20240429	-11.86	1250	20240408	14.16	1619	-11.86	20240429	1250	14.16	20240408	1619	-11.86	20240429	1250	14.16	20240408	0.49	N	037760	500	169 억	56452	N	N	N	N
16	20241230	100455	57	100.00	KOSDAQ	금속	N	N	N	N	N	1425	0	3	0.00	590202	416	9.65	1425	1425	1400	1852	998	1425	1418.75	0.17	0	14	1439	1431	1420	1412	1401	1426	1407	169	427	500	1050	1	1	33832921	482	16.76	0.50	12	0.00	85.00	2834.00	1619	20240429	-11.98	1250	20240408	14.00	1619	-11.98	20240429	1250	14.00	20240408	1619	-11.98	20240429	1250	14.00	20240408	0.49	N	037760	500	169 억	56452	N	N	N	N
17	20241230	090457	57	100.00	KOSDAQ	금속	N	N	N	N	N	1425	0	3	0.00	19950	14	0.32	1425	1425	1425	1852	998	1425	1425.00	0.17	0	-2	1439	1431	1420	1412	1401	1426	1407	169	427	500	1050	1	1	33832921	482	16.76	0.50	12	0.00	85.00	2834.00	1619	20240429	-11.98	1250	20240408	14.00	1619	-11.98	20240429	1250	14.00	20240408	1619	-11.98	20240429	1250	14.00	20240408	0.49	N	037760	500	169 억	56452	N	N	N	N
18	20241227	160454	57	100.00	KOSDAQ	금속	N	N	N	N	N	1425	-6	5	-0.42	6130193	4309	73.36	1428	1428	1409	1860	1002	1431	1422.65	0.17	0	-208	1498	1464	1421	1387	1344	1443	1366	169	429	500	1050	1	1	33832921	482	16.76	0.50	12	0.01	85.00	2834.00	1619	20240429	-11.98	1250	20240408	14.00	1619	-11.98	20240429	1250	14.00	20240408	1619	-11.98	20240429	1250	14.00	20240408	0.49	N	037760	500	169 억	56607	N	N	N	N
19	20241227	150453	57	100.00	KOSDAQ	금속	N	N	N	N	N	1426	-5	5	-0.35	4690943	3299	56.16	1428	1428	1409	1860	1002	1431	1421.93	0.17	0	-155	1498	1464	1421	1387	1344	1443	1366	169	429	500	1050	1	1	33832921	482	16.78	0.50	12	0.01	85.00	2834.00	1619	20240429	-11.92	1250	20240408	14.08	1619	-11.92	20240429	1250	14.08	20240408	1619	-11.92	20240429	1250	14.08	20240408	0.49	N	037760	500	169 억	56607	N	N	N	N
20	20241227	140456	57	100.00	KOSDAQ	금속	N	N	N	N	N	1412	-19	5	-1.33	3170761	2224	37.86	1428	1428	1409	1860	1002	1431	1425.70	0.17	0	-155	1498	1464	1421	1387	1344	1443	1366	169	429	500	1050	1	1	33832921	478	16.61	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.79	1250	20240408	12.96	1619	-12.79	20240429	1250	12.96	20240408	1619	-12.79	20240429	1250	12.96	20240408	0.49	N	037760	500	169 억	56607	N	N	N	N
21	20241227	130454	57	100.00	KOSDAQ	금속	N	N	N	N	N	1413	-18	5	-1.26	3125577	2192	37.32	1428	1428	1409	1860	1002	1431	1425.90	0.17	0	-155	1498	1464	1421	1387	1344	1443	1366	169	429	500	1050	1	1	33832921	478	16.62	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.72	1250	20240408	13.04	1619	-12.72	20240429	1250	13.04	20240408	1619	-12.72	20240429	1250	13.04	20240408	0.49	N	037760	500	169 억	56607	N	N	N	N
22	20241227	120454	57	100.00	KOSDAQ	금속	N	N	N	N	N	1412	-19	5	-1.33	3115686	2185	37.20	1428	1428	1409	1860	1002	1431	1425.94	0.17	0	-155	1498	1464	1421	1387	1344	1443	1366	169	429	500	1050	1	1	33832921	478	16.61	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.79	1250	20240408	12.96	1619	-12.79	20240429	1250	12.96	20240408	1619	-12.79	20240429	1250	12.96	20240408	0.49	N	037760	500	169 억	56607	N	N	N	N
23	20241227	110453	57	100.00	KOSDAQ	금속	N	N	N	N	N	1427	-4	5	-0.28	2799255	1961	33.38	1428	1428	1413	1860	1002	1431	1427.46	0.17	0	-156	1498	1464	1421	1387	1344	1443	1366	169	429	500	1050	1	1	33832921	483	16.79	0.50	12	0.01	85.00	2834.00	1619	20240429	-11.86	1250	20240408	14.16	1619	-11.86	20240429	1250	14.16	20240408	1619	-11.86	20240429	1250	14.16	20240408	0.49	N	037760	500	169 억	56607	N	N	N	N
24	20241227	100453	57	100.00	KOSDAQ	금속	N	N	N	N	N	1427	-4	5	-0.28	2511001	1759	29.95	1428	1428	1413	1860	1002	1431	1427.52	0.17	0	-156	1498	1464	1421	1387	1344	1443	1366	169	429	500	1050	1	1	33832921	483	16.79	0.50	12	0.01	85.00	2834.00	1619	20240429	-11.86	1250	20240408	14.16	1619	-11.86	20240429	1250	14.16	20240408	1619	-11.86	20240429	1250	14.16	20240408	0.49	N	037760	500	169 억	56607	N	N	N	N
25	20241227	090455	57	100.00	KOSDAQ	금속	N	N	N	N	N	1428	-3	5	-0.21	1493688	1046	17.81	1428	1428	1428	1860	1002	1431	1428.00	0.17	0	-156	1498	1464	1421	1387	1344	1443	1366	169	429	500	1050	1	1	33832921	483	16.80	0.50	12	0.00	85.00	2834.00	1619	20240429	-11.80	1250	20240408	14.24	1619	-11.80	20240429	1250	14.24	20240408	1619	-11.80	20240429	1250	14.24	20240408	0.49	N	037760	500	169 억	56607	N	N	N	N
26	20241226	160453	57	100.00	KOSDAQ	금속	N	N	N	N	N	1431	-1	5	-0.07	8338736	5874	67.33	1455	1455	1378	1861	1003	1432	1419.60	0.17	0	3	1461	1446	1430	1415	1399	1454	1423	169	429	500	1050	1	1	33832921	484	16.84	0.50	12	0.02	85.00	2834.00	1619	20240429	-11.61	1250	20240408	14.48	1619	-11.61	20240429	1250	14.48	20240408	1619	-11.61	20240429	1250	14.48	20240408	0.49	N	037760	500	169 억	56604	N	N	N	N
27	20241226	150449	57	100.00	KOSDAQ	금속	N	N	N	N	N	1431	-1	5	-0.07	7055129	4977	57.05	1455	1455	1378	1861	1003	1432	1417.55	0.17	0	75	1461	1446	1430	1415	1399	1454	1423	169	429	500	1050	1	1	33832921	484	16.84	0.50	12	0.01	85.00	2834.00	1619	20240429	-11.61	1250	20240408	14.48	1619	-11.61	20240429	1250	14.48	20240408	1619	-11.61	20240429	1250	14.48	20240408	0.49	N	037760	500	169 억	56604	N	N	N	N
28	20241226	140450	57	100.00	KOSDAQ	금속	N	N	N	N	N	1412	-20	5	-1.40	6720523	4740	54.33	1455	1455	1378	1861	1003	1432	1417.83	0.17	0	117	1461	1446	1430	1415	1399	1454	1423	169	429	500	1050	1	1	33832921	478	16.61	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.79	1250	20240408	12.96	1619	-12.79	20240429	1250	12.96	20240408	1619	-12.79	20240429	1250	12.96	20240408	0.49	N	037760	500	169 억	56604	N	N	N	N
29	20241226	130451	57	100.00	KOSDAQ	금속	N	N	N	N	N	1433	1	2	0.07	6076599	4284	49.11	1455	1455	1378	1861	1003	1432	1418.44	0.17	0	86	1461	1446	1430	1415	1399	1454	1423	169	429	500	1050	1	1	33832921	485	16.86	0.51	12	0.01	85.00	2834.00	1619	20240429	-11.49	1250	20240408	14.64	1619	-11.49	20240429	1250	14.64	20240408	1619	-11.49	20240429	1250	14.64	20240408	0.49	N	037760	500	169 억	56604	N	N	N	N
30	20241226	120449	57	100.00	KOSDAQ	금속	N	N	N	N	N	1410	-22	5	-1.54	6066574	4277	49.03	1455	1455	1378	1861	1003	1432	1418.42	0.17	0	88	1461	1446	1430	1415	1399	1454	1423	169	429	500	1050	1	1	33832921	477	16.59	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.91	1250	20240408	12.80	1619	-12.91	20240429	1250	12.80	20240408	1619	-12.91	20240429	1250	12.80	20240408	0.49	N	037760	500	169 억	56604	N	N	N	N
31	20241226	110451	57	100.00	KOSDAQ	금속	N	N	N	N	N	1413	-19	5	-1.33	5318953	3749	42.97	1455	1455	1378	1861	1003	1432	1418.77	0.17	0	39	1461	1446	1430	1415	1399	1454	1423	169	429	500	1050	1	1	33832921	478	16.62	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.72	1250	20240408	13.04	1619	-12.72	20240429	1250	13.04	20240408	1619	-12.72	20240429	1250	13.04	20240408	0.49	N	037760	500	169 억	56604	N	N	N	N
32	20241226	100451	57	100.00	KOSDAQ	금속	N	N	N	N	N	1448	16	2	1.12	5237041	3692	42.32	1455	1455	1378	1861	1003	1432	1418.48	0.17	0	42	1461	1446	1430	1415	1399	1454	1423	169	429	500	1050	1	1	33832921	490	17.04	0.51	12	0.01	85.00	2834.00	1619	20240429	-10.56	1250	20240408	15.84	1619	-10.56	20240429	1250	15.84	20240408	1619	-10.56	20240429	1250	15.84	20240408	0.49	N	037760	500	169 억	56604	N	N	N	N
33	20241226	090450	57	100.00	KOSDAQ	금속	N	N	N	N	N	1455	23	2	1.61	1455	1	0.01	1455	1455	1455	1861	1003	1432	1455.00	0.17	0	0	1461	1446	1430	1415	1399	1454	1423	169	429	500	1050	1	1	33832921	492	17.12	0.51	12	0.00	85.00	2834.00	1619	20240429	-10.13	1250	20240408	16.40	1619	-10.13	20240429	1250	16.40	20240408	1619	-10.13	20240429	1250	16.40	20240408	0.49	N	037760	500	169 억	56604	N	N	N	N
34	20241224	160450	57	100.00	KOSDAQ	금속	N	N	N	N	N	1432	18	2	1.27	12428303	8724	18.03	1414	1445	1414	1838	990	1414	1424.61	0.17	0	-681	1529	1471	1425	1367	1321	1448	1344	169	424	500	1040	1	1	33832921	484	16.85	0.51	12	0.03	85.00	2834.00	1619	20240429	-11.55	1250	20240408	14.56	1619	-11.55	20240429	1250	14.56	20240408	1619	-11.55	20240429	1250	14.56	20240408	0.49	N	037760	500	169 억	57285	N	N	N	N
35	20241224	150450	57	100.00	KOSDAQ	금속	N	N	N	N	N	1416	2	2	0.14	9436665	6617	13.68	1414	1445	1414	1838	990	1414	1426.12	0.17	0	462	1529	1471	1425	1367	1321	1448	1344	169	424	500	1040	1	1	33832921	479	16.66	0.50	12	0.02	85.00	2834.00	1619	20240429	-12.54	1250	20240408	13.28	1619	-12.54	20240429	1250	13.28	20240408	1619	-12.54	20240429	1250	13.28	20240408	0.49	N	037760	500	169 억	57285	N	N	N	N
36	20241224	140448	57	100.00	KOSDAQ	금속	N	N	N	N	N	1420	6	2	0.42	9425346	6609	13.66	1414	1445	1414	1838	990	1414	1426.14	0.17	0	462	1529	1471	1425	1367	1321	1448	1344	169	424	500	1040	1	1	33832921	480	16.71	0.50	12	0.02	85.00	2834.00	1619	20240429	-12.29	1250	20240408	13.60	1619	-12.29	20240429	1250	13.60	20240408	1619	-12.29	20240429	1250	13.60	20240408	0.49	N	037760	500	169 억	57285	N	N	N	N
37	20241224	130449	57	100.00	KOSDAQ	금속	N	N	N	N	N	1420	6	2	0.42	8441189	5913	12.22	1414	1445	1414	1838	990	1414	1427.56	0.17	0	464	1529	1471	1425	1367	1321	1448	1344	169	424	500	1040	1	1	33832921	480	16.71	0.50	12	0.02	85.00	2834.00	1619	20240429	-12.29	1250	20240408	13.60	1619	-12.29	20240429	1250	13.60	20240408	1619	-12.29	20240429	1250	13.60	20240408	0.49	N	037760	500	169 억	57285	N	N	N	N
38	20241224	120448	57	100.00	KOSDAQ	금속	N	N	N	N	N	1420	6	2	0.42	6439819	4498	9.30	1414	1445	1414	1838	990	1414	1431.71	0.17	0	485	1529	1471	1425	1367	1321	1448	1344	169	424	500	1040	1	1	33832921	480	16.71	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.29	1250	20240408	13.60	1619	-12.29	20240429	1250	13.60	20240408	1619	-12.29	20240429	1250	13.60	20240408	0.49	N	037760	500	169 억	57285	N	N	N	N
39	20241224	110449	57	100.00	KOSDAQ	금속	N	N	N	N	N	1415	1	2	0.07	4344425	3023	6.25	1414	1445	1414	1838	990	1414	1437.12	0.17	0	-438	1529	1471	1425	1367	1321	1448	1344	169	424	500	1040	1	1	33832921	479	16.65	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.60	1250	20240408	13.20	1619	-12.60	20240429	1250	13.20	20240408	1619	-12.60	20240429	1250	13.20	20240408	0.49	N	037760	500	169 억	57285	N	N	N	N
40	20241224	100450	57	100.00	KOSDAQ	금속	N	N	N	N	N	1440	26	2	1.84	4238349	2949	6.10	1414	1445	1414	1838	990	1414	1437.22	0.17	0	-438	1529	1471	1425	1367	1321	1448	1344	169	424	500	1040	1	1	33832921	487	16.94	0.51	12	0.01	85.00	2834.00	1619	20240429	-11.06	1250	20240408	15.20	1619	-11.06	20240429	1250	15.20	20240408	1619	-11.06	20240429	1250	15.20	20240408	0.49	N	037760	500	169 억	57285	N	N	N	N
41	20241224	090451	57	100.00	KOSDAQ	금속	N	N	N	N	N	1434	20	2	1.41	463784	326	0.67	1414	1434	1414	1838	990	1414	1422.65	0.17	0	-27	1529	1471	1425	1367	1321	1448	1344	169	424	500	1040	1	1	33832921	485	16.87	0.51	12	0.00	85.00	2834.00	1619	20240429	-11.43	1250	20240408	14.72	1619	-11.43	20240429	1250	14.72	20240408	1619	-11.43	20240429	1250	14.72	20240408	0.49	N	037760	500	169 억	57285	N	N	N	N
42	20241223	160446	57	100.00	KOSDAQ	금속	N	N	N	N	N	1414	-69	5	-4.65	67998555	48375	757.04	1471	1483	1379	1927	1039	1483	1405.42	0.17	0	2004	1508	1495	1471	1458	1434	1502	1465	169	444	500	1090	1	1	33832921	478	16.64	0.50	12	0.14	85.00	2834.00	1619	20240429	-12.66	1250	20240408	13.12	1619	-12.66	20240429	1250	13.12	20240408	1619	-12.66	20240429	1250	13.12	20240408	0.49	N	037760	500	169 억	55844	N	N	N	N
43	20241223	150449	57	100.00	KOSDAQ	금속	N	N	N	N	N	1429	-54	5	-3.64	64336149	45784	716.49	1471	1483	1379	1927	1039	1483	1405.21	0.17	0	2004	1508	1495	1471	1458	1434	1502	1465	169	444	500	1090	1	1	33832921	483	16.81	0.50	12	0.14	85.00	2834.00	1619	20240429	-11.74	1250	20240408	14.32	1619	-11.74	20240429	1250	14.32	20240408	1619	-11.74	20240429	1250	14.32	20240408	0.49	N	037760	500	169 억	55844	N	N	N	N
44	20241223	140445	57	100.00	KOSDAQ	금속	N	N	N	N	N	1434	-49	5	-3.30	63315889	45072	705.35	1471	1483	1379	1927	1039	1483	1404.77	0.17	0	2005	1508	1495	1471	1458	1434	1502	1465	169	444	500	1090	1	1	33832921	485	16.87	0.51	12	0.13	85.00	2834.00	1619	20240429	-11.43	1250	20240408	14.72	1619	-11.43	20240429	1250	14.72	20240408	1619	-11.43	20240429	1250	14.72	20240408	0.49	N	037760	500	169 억	55844	N	N	N	N
45	20241223	130446	57	100.00	KOSDAQ	금속	N	N	N	N	N	1407	-76	5	-5.12	61444230	43755	684.74	1471	1483	1379	1927	1039	1483	1404.28	0.17	0	2251	1508	1495	1471	1458	1434	1502	1465	169	444	500	1090	1	1	33832921	476	16.55	0.50	12	0.13	85.00	2834.00	1619	20240429	-13.09	1250	20240408	12.56	1619	-13.09	20240429	1250	12.56	20240408	1619	-13.09	20240429	1250	12.56	20240408	0.49	N	037760	500	169 억	55844	N	N	N	N
46	20241223	120447	57	100.00	KOSDAQ	금속	N	N	N	N	N	1416	-67	5	-4.52	58073099	41362	647.29	1471	1483	1379	1927	1039	1483	1404.02	0.17	0	1079	1508	1495	1471	1458	1434	1502	1465	169	444	500	1090	1	1	33832921	479	16.66	0.50	12	0.12	85.00	2834.00	1619	20240429	-12.54	1250	20240408	13.28	1619	-12.54	20240429	1250	13.28	20240408	1619	-12.54	20240429	1250	13.28	20240408	0.49	N	037760	500	169 억	55844	N	N	N	N
47	20241223	110446	57	100.00	KOSDAQ	금속	N	N	N	N	N	1406	-77	5	-5.19	54145947	38573	603.65	1471	1483	1379	1927	1039	1483	1403.73	0.17	0	2801	1508	1495	1471	1458	1434	1502	1465	169	444	500	1090	1	1	33832921	476	16.54	0.50	12	0.11	85.00	2834.00	1619	20240429	-13.16	1250	20240408	12.48	1619	-13.16	20240429	1250	12.48	20240408	1619	-13.16	20240429	1250	12.48	20240408	0.49	N	037760	500	169 억	55844	N	N	N	N
48	20241223	100443	57	100.00	KOSDAQ	금속	N	N	N	N	N	1399	-84	5	-5.66	53112194	37836	592.11	1471	1483	1379	1927	1039	1483	1403.75	0.17	0	2801	1508	1495	1471	1458	1434	1502	1465	169	444	500	1090	1	1	33832921	473	16.46	0.49	12	0.11	85.00	2834.00	1619	20240429	-13.59	1250	20240408	11.92	1619	-13.59	20240429	1250	11.92	20240408	1619	-13.59	20240429	1250	11.92	20240408	0.49	N	037760	500	169 억	55844	N	N	N	N
49	20241223	090446	57	100.00	KOSDAQ	금속	N	N	N	N	N	1462	-21	5	-1.42	246586	168	2.63	1471	1483	1461	1927	1039	1483	1467.77	0.17	0	-12	1508	1495	1471	1458	1434	1502	1465	169	444	500	1090	1	1	33832921	495	17.20	0.52	12	0.00	85.00	2834.00	1619	20240429	-9.70	1250	20240408	16.96	1619	-9.70	20240429	1250	16.96	20240408	1619	-9.70	20240429	1250	16.96	20240408	0.49	N	037760	500	169 억	55844	N	N	N	N
50	20241220	160443	57	100.00	KOSDAQ	금속	N	N	N	N	N	1483	1	2	0.07	9355050	6390	25.94	1482	1484	1447	1926	1038	1482	1464.01	0.17	0	-790	1537	1509	1484	1456	1431	1497	1444	169	444	500	1090	1	1	33832921	502	17.45	0.52	12	0.02	85.00	2834.00	1619	20240429	-8.40	1250	20240408	18.64	1619	-8.40	20240429	1250	18.64	20240408	1619	-8.40	20240429	1250	18.64	20240408	0.49	N	037760	500	169 억	56634	N	N	N	N
51	20241220	150445	57	100.00	KOSDAQ	금속	N	N	N	N	N	1482	0	3	0.00	9280900	6340	25.74	1482	1484	1447	1926	1038	1482	1463.86	0.17	0	-787	1537	1509	1484	1456	1431	1497	1444	169	444	500	1090	1	1	33832921	501	17.44	0.52	12	0.02	85.00	2834.00	1619	20240429	-8.46	1250	20240408	18.56	1619	-8.46	20240429	1250	18.56	20240408	1619	-8.46	20240429	1250	18.56	20240408	0.49	N	037760	500	169 억	56634	N	N	N	N
52	20241220	140444	57	100.00	KOSDAQ	금속	N	N	N	N	N	1482	0	3	0.00	9189016	6278	25.49	1482	1484	1447	1926	1038	1482	1463.69	0.17	0	-787	1537	1509	1484	1456	1431	1497	1444	169	444	500	1090	1	1	33832921	501	17.44	0.52	12	0.02	85.00	2834.00	1619	20240429	-8.46	1250	20240408	18.56	1619	-8.46	20240429	1250	18.56	20240408	1619	-8.46	20240429	1250	18.56	20240408	0.49	N	037760	500	169 억	56634	N	N	N	N
53	20241220	130444	57	100.00	KOSDAQ	금속	N	N	N	N	N	1483	1	2	0.07	9187534	6277	25.49	1482	1484	1447	1926	1038	1482	1463.68	0.17	0	-787	1537	1509	1484	1456	1431	1497	1444	169	444	500	1090	1	1	33832921	502	17.45	0.52	12	0.02	85.00	2834.00	1619	20240429	-8.40	1250	20240408	18.64	1619	-8.40	20240429	1250	18.64	20240408	1619	-8.40	20240429	1250	18.64	20240408	0.49	N	037760	500	169 억	56634	N	N	N	N
54	20241220	120443	57	100.00	KOSDAQ	금속	N	N	N	N	N	1481	-1	5	-0.07	7027374	4815	19.55	1482	1484	1447	1926	1038	1482	1459.48	0.17	0	-485	1537	1509	1484	1456	1431	1497	1444	169	444	500	1090	1	1	33832921	501	17.42	0.52	12	0.01	85.00	2834.00	1619	20240429	-8.52	1250	20240408	18.48	1619	-8.52	20240429	1250	18.48	20240408	1619	-8.52	20240429	1250	18.48	20240408	0.49	N	037760	500	169 억	56634	N	N	N	N
55	20241220	110443	57	100.00	KOSDAQ	금속	N	N	N	N	N	1450	-32	5	-2.16	4181146	2869	11.65	1482	1484	1450	1926	1038	1482	1457.35	0.17	0	-8	1537	1509	1484	1456	1431	1497	1444	169	444	500	1090	1	1	33832921	491	17.06	0.51	12	0.01	85.00	2834.00	1619	20240429	-10.44	1250	20240408	16.00	1619	-10.44	20240429	1250	16.00	20240408	1619	-10.44	20240429	1250	16.00	20240408	0.49	N	037760	500	169 억	56634	N	N	N	N
56	20241220	100443	57	100.00	KOSDAQ	금속	N	N	N	N	N	1484	2	2	0.13	835868	564	2.29	1482	1484	1482	1926	1038	1482	1482.04	0.17	0	-81	1537	1509	1484	1456	1431	1497	1444	169	444	500	1090	1	1	33832921	502	17.46	0.52	12	0.00	85.00	2834.00	1619	20240429	-8.34	1250	20240408	18.72	1619	-8.34	20240429	1250	18.72	20240408	1619	-8.34	20240429	1250	18.72	20240408	0.49	N	037760	500	169 억	56634	N	N	N	N
57	20241220	090445	57	100.00	KOSDAQ	금속	N	N	N	N	N	1482	0	3	0.00	818064	552	2.24	1482	1482	1482	1926	1038	1482	1482.00	0.17	0	-81	1537	1509	1484	1456	1431	1497	1444	169	444	500	1090	1	1	33832921	501	17.44	0.52	12	0.00	85.00	2834.00	1619	20240429	-8.46	1250	20240408	18.56	1619	-8.46	20240429	1250	18.56	20240408	1619	-8.46	20240429	1250	18.56	20240408	0.49	N	037760	500	169 억	56634	N	N	N	N
58	20241219	160444	57	100.00	KOSDAQ	금속	N	N	N	N	N	1482	-25	5	-1.66	35813897	24188	148.07	1506	1512	1459	1959	1055	1507	1480.65	0.17	0	629	1543	1525	1489	1471	1435	1534	1480	169	452	500	1110	1	1	33832921	501	17.44	0.52	12	0.07	85.00	2834.00	1619	20240429	-8.46	1250	20240408	18.56	1619	-8.46	20240429	1250	18.56	20240408	1619	-8.46	20240429	1250	18.56	20240408	0.49	N	037760	500	169 억	55917	N	N	N	N
59	20241219	150441	57	100.00	KOSDAQ	금속	N	N	N	N	N	1496	-11	5	-0.73	35521705	23991	146.86	1506	1512	1459	1959	1055	1507	1480.63	0.17	0	742	1543	1525	1489	1471	1435	1534	1480	169	452	500	1110	1	1	33832921	506	17.60	0.53	12	0.07	85.00	2834.00	1619	20240429	-7.60	1250	20240408	19.68	1619	-7.60	20240429	1250	19.68	20240408	1619	-7.60	20240429	1250	19.68	20240408	0.49	N	037760	500	169 억	55917	N	N	N	N
60	20241219	140443	57	100.00	KOSDAQ	금속	N	N	N	N	N	1496	-11	5	-0.73	35500762	23977	146.77	1506	1512	1459	1959	1055	1507	1480.62	0.17	0	742	1543	1525	1489	1471	1435	1534	1480	169	452	500	1110	1	1	33832921	506	17.60	0.53	12	0.07	85.00	2834.00	1619	20240429	-7.60	1250	20240408	19.68	1619	-7.60	20240429	1250	19.68	20240408	1619	-7.60	20240429	1250	19.68	20240408	0.49	N	037760	500	169 억	55917	N	N	N	N
61	20241219	130442	57	100.00	KOSDAQ	금속	N	N	N	N	N	1471	-36	5	-2.39	27590466	18574	113.70	1506	1512	1460	1959	1055	1507	1485.43	0.17	0	2374	1543	1525	1489	1471	1435	1534	1480	169	452	500	1110	1	1	33832921	498	17.31	0.52	12	0.05	85.00	2834.00	1619	20240429	-9.14	1250	20240408	17.68	1619	-9.14	20240429	1250	17.68	20240408	1619	-9.14	20240429	1250	17.68	20240408	0.49	N	037760	500	169 억	55917	N	N	N	N
62	20241219	120443	57	100.00	KOSDAQ	금속	N	N	N	N	N	1487	-20	5	-1.33	20722907	13888	85.01	1506	1512	1486	1959	1055	1507	1492.14	0.17	0	844	1543	1525	1489	1471	1435	1534	1480	169	452	500	1110	1	1	33832921	503	17.49	0.52	12	0.04	85.00	2834.00	1619	20240429	-8.15	1250	20240408	18.96	1619	-8.15	20240429	1250	18.96	20240408	1619	-8.15	20240429	1250	18.96	20240408	0.49	N	037760	500	169 억	55917	N	N	N	N
63	20241219	110442	57	100.00	KOSDAQ	금속	N	N	N	N	N	1493	-14	5	-0.93	20581598	13793	84.43	1506	1512	1490	1959	1055	1507	1492.18	0.17	0	844	1543	1525	1489	1471	1435	1534	1480	169	452	500	1110	1	1	33832921	505	17.56	0.53	12	0.04	85.00	2834.00	1619	20240429	-7.78	1250	20240408	19.44	1619	-7.78	20240429	1250	19.44	20240408	1619	-7.78	20240429	1250	19.44	20240408	0.49	N	037760	500	169 억	55917	N	N	N	N
64	20241219	100435	57	100.00	KOSDAQ	금속	N	N	N	N	N	1500	-7	5	-0.46	2298868	1530	9.37	1506	1512	1497	1959	1055	1507	1502.53	0.17	0	-67	1543	1525	1489	1471	1435	1534	1480	169	452	500	1110	1	1	33832921	507	17.65	0.53	12	0.00	85.00	2834.00	1619	20240429	-7.35	1250	20240408	20.00	1619	-7.35	20240429	1250	20.00	20240408	1619	-7.35	20240429	1250	20.00	20240408	0.49	N	037760	500	169 억	55917	N	N	N	N
65	20241219	090443	57	100.00	KOSDAQ	금속	N	N	N	N	N	1507	0	3	0.00	0	0	0.00	0	0	0	1959	1055	1507	0.00	0.17	0	0	1543	1525	1489	1471	1435	1534	1480	169	452	500	1110	1	1	33832921	510	17.73	0.53	12	0.00	85.00	2834.00	1619	20240429	-6.92	1250	20240408	20.56	1619	-6.92	20240429	1250	20.56	20240408	1619	-6.92	20240429	1250	20.56	20240408	0.49	N	037760	500	169 억	55917	N	N	N	N
66	20241218	160440	57	100.00	KOSDAQ	금속	N	N	N	N	N	1507	13	2	0.87	24103407	16333	257.90	1494	1507	1453	1942	1046	1494	1475.75	0.17	0	0	1530	1511	1491	1472	1452	1502	1463	169	448	500	1100	1	1	33832921	510	17.73	0.53	12	0.05	85.00	2834.00	1619	20240429	-6.92	1250	20240408	20.56	1619	-6.92	20240429	1250	20.56	20240408	1619	-6.92	20240429	1250	20.56	20240408	0.49	N	037760	500	169 억	55917	N	N	N	N
67	20241218	150442	57	100.00	KOSDAQ	금속	N	N	N	N	N	1477	-17	5	-1.14	18389443	12516	197.63	1494	1507	1453	1942	1046	1494	1469.27	0.17	0	414	1530	1511	1491	1472	1452	1502	1463	169	448	500	1100	1	1	33832921	500	17.38	0.52	12	0.04	85.00	2834.00	1619	20240429	-8.77	1250	20240408	18.16	1619	-8.77	20240429	1250	18.16	20240408	1619	-8.77	20240429	1250	18.16	20240408	0.49	N	037760	500	169 억	55917	N	N	N	N
68	20241218	140441	57	100.00	KOSDAQ	금속	N	N	N	N	N	1463	-31	5	-2.07	16376465	11146	176.00	1494	1507	1453	1942	1046	1494	1469.27	0.17	0	1186	1530	1511	1491	1472	1452	1502	1463	169	448	500	1100	1	1	33832921	495	17.21	0.52	12	0.03	85.00	2834.00	1619	20240429	-9.64	1250	20240408	17.04	1619	-9.64	20240429	1250	17.04	20240408	1619	-9.64	20240429	1250	17.04	20240408	0.49	N	037760	500	169 억	55917	N	N	N	N
69	20241218	130442	57	100.00	KOSDAQ	금속	N	N	N	N	N	1470	-24	5	-1.61	15285354	10400	164.22	1494	1507	1453	1942	1046	1494	1469.75	0.17	0	1611	1530	1511	1491	1472	1452	1502	1463	169	448	500	1100	1	1	33832921	497	17.29	0.52	12	0.03	85.00	2834.00	1619	20240429	-9.20	1250	20240408	17.60	1619	-9.20	20240429	1250	17.60	20240408	1619	-9.20	20240429	1250	17.60	20240408	0.49	N	037760	500	169 억	55917	N	N	N	N
70	20241218	120442	57	100.00	KOSDAQ	금속	N	N	N	N	N	1469	-25	5	-1.67	15283884	10399	164.20	1494	1507	1453	1942	1046	1494	1469.75	0.17	0	1611	1530	1511	1491	1472	1452	1502	1463	169	448	500	1100	1	1	33832921	497	17.28	0.52	12	0.03	85.00	2834.00	1619	20240429	-9.26	1250	20240408	17.52	1619	-9.26	20240429	1250	17.52	20240408	1619	-9.26	20240429	1250	17.52	20240408	0.49	N	037760	500	169 억	55917	N	N	N	N
71	20241218	110442	57	100.00	KOSDAQ	금속	N	N	N	N	N	1487	-7	5	-0.47	5562452	3749	59.20	1494	1507	1453	1942	1046	1494	1483.72	0.17	0	816	1530	1511	1491	1472	1452	1502	1463	169	448	500	1100	1	1	33832921	503	17.49	0.52	12	0.01	85.00	2834.00	1619	20240429	-8.15	1250	20240408	18.96	1619	-8.15	20240429	1250	18.96	20240408	1619	-8.15	20240429	1250	18.96	20240408	0.49	N	037760	500	169 억	55917	N	N	N	N
72	20241218	100441	57	100.00	KOSDAQ	금속	N	N	N	N	N	1507	13	2	0.87	3036308	2034	32.12	1494	1507	1453	1942	1046	1494	1492.78	0.17	0	0	1530	1511	1491	1472	1452	1502	1463	169	448	500	1100	1	1	33832921	510	17.73	0.53	12	0.01	85.00	2834.00	1619	20240429	-6.92	1250	20240408	20.56	1619	-6.92	20240429	1250	20.56	20240408	1619	-6.92	20240429	1250	20.56	20240408	0.49	N	037760	500	169 억	55917	N	N	N	N
73	20241218	090443	57	100.00	KOSDAQ	금속	N	N	N	N	N	1494	0	3	0.00	16434	11	0.17	1494	1494	1494	1942	1046	1494	1494.00	0.17	0	0	1530	1511	1491	1472	1452	1502	1463	169	448	500	1100	1	1	33832921	505	17.58	0.53	12	0.00	85.00	2834.00	1619	20240429	-7.72	1250	20240408	19.52	1619	-7.72	20240429	1250	19.52	20240408	1619	-7.72	20240429	1250	19.52	20240408	0.49	N	037760	500	169 억	55917	N	N	N	N
74	20241217	160439	57	100.00	KOSDAQ	금속	N	N	N	N	N	1494	4	2	0.27	9405724	6333	27.91	1510	1510	1471	1937	1043	1490	1485.19	0.16	0	371	1555	1522	1506	1473	1457	1514	1465	169	447	500	1100	1	1	33832921	505	17.58	0.53	12	0.02	85.00	2834.00	1619	20240429	-7.72	1250	20240408	19.52	1619	-7.72	20240429	1250	19.52	20240408	1619	-7.72	20240429	1250	19.52	20240408	0.49	N	037760	500	169 억	55546	N	N	N	N
75	20241217	150441	57	100.00	KOSDAQ	금속	N	N	N	N	N	1484	-6	5	-0.40	6240120	4214	18.57	1510	1510	1471	1937	1043	1490	1480.81	0.16	0	1565	1555	1522	1506	1473	1457	1514	1465	169	447	500	1100	1	1	33832921	502	17.46	0.52	12	0.01	85.00	2834.00	1619	20240429	-8.34	1250	20240408	18.72	1619	-8.34	20240429	1250	18.72	20240408	1619	-8.34	20240429	1250	18.72	20240408	0.49	N	037760	500	169 억	55546	N	N	N	N
76	20241217	140443	57	100.00	KOSDAQ	금속	N	N	N	N	N	1496	6	2	0.40	3894302	2620	11.55	1510	1510	1480	1937	1043	1490	1486.37	0.16	0	1025	1555	1522	1506	1473	1457	1514	1465	169	447	500	1100	1	1	33832921	506	17.60	0.53	12	0.01	85.00	2834.00	1619	20240429	-7.60	1250	20240408	19.68	1619	-7.60	20240429	1250	19.68	20240408	1619	-7.60	20240429	1250	19.68	20240408	0.49	N	037760	500	169 억	55546	N	N	N	N
77	20241217	130430	57	100.00	KOSDAQ	금속	N	N	N	N	N	1496	6	2	0.40	3894302	2620	11.55	1510	1510	1480	1937	1043	1490	1486.37	0.16	0	1025	1555	1522	1506	1473	1457	1514	1465	169	447	500	1100	1	1	33832921	506	17.60	0.53	12	0.01	85.00	2834.00	1619	20240429	-7.60	1250	20240408	19.68	1619	-7.60	20240429	1250	19.68	20240408	1619	-7.60	20240429	1250	19.68	20240408	0.49	N	037760	500	169 억	55546	N	N	N	N
78	20241217	120438	57	100.00	KOSDAQ	금속	N	N	N	N	N	1497	7	2	0.47	3744769	2519	11.10	1510	1510	1480	1937	1043	1490	1486.61	0.16	0	1025	1555	1522	1506	1473	1457	1514	1465	169	447	500	1100	1	1	33832921	506	17.61	0.53	12	0.01	85.00	2834.00	1619	20240429	-7.54	1250	20240408	19.76	1619	-7.54	20240429	1250	19.76	20240408	1619	-7.54	20240429	1250	19.76	20240408	0.49	N	037760	500	169 억	55546	N	N	N	N
79	20241217	110440	57	100.00	KOSDAQ	금속	N	N	N	N	N	1481	-9	5	-0.60	2573751	1728	7.62	1510	1510	1480	1937	1043	1490	1489.44	0.16	0	975	1555	1522	1506	1473	1457	1514	1465	169	447	500	1100	1	1	33832921	501	17.42	0.52	12	0.01	85.00	2834.00	1619	20240429	-8.52	1250	20240408	18.48	1619	-8.52	20240429	1250	18.48	20240408	1619	-8.52	20240429	1250	18.48	20240408	0.49	N	037760	500	169 억	55546	N	N	N	N
80	20241217	100432	57	100.00	KOSDAQ	금속	N	N	N	N	N	1510	20	2	1.34	410720	272	1.20	1510	1510	1510	1937	1043	1490	1510.00	0.16	0	0	1555	1522	1506	1473	1457	1514	1465	169	447	500	1100	1	1	33832921	511	17.76	0.53	12	0.00	85.00	2834.00	1619	20240429	-6.73	1250	20240408	20.80	1619	-6.73	20240429	1250	20.80	20240408	1619	-6.73	20240429	1250	20.80	20240408	0.49	N	037760	500	169 억	55546	N	N	N	N
81	20241217	090440	57	100.00	KOSDAQ	금속	N	N	N	N	N	1510	20	2	1.34	410720	272	1.20	1510	1510	1510	1937	1043	1490	1510.00	0.16	0	0	1555	1522	1506	1473	1457	1514	1465	169	447	500	1100	1	1	33832921	511	17.76	0.53	12	0.00	85.00	2834.00	1619	20240429	-6.73	1250	20240408	20.80	1619	-6.73	20240429	1250	20.80	20240408	1619	-6.73	20240429	1250	20.80	20240408	0.49	N	037760	500	169 억	55546	N	N	N	N
82	20241216	160435	57	100.00	KOSDAQ	금속	N	N	N	N	N	1490	-33	5	-2.17	34191047	22689	134.44	1532	1539	1490	1979	1067	1523	1506.94	0.17	0	-295	1579	1551	1506	1478	1433	1565	1492	169	456	500	1120	1	1	33832921	504	17.53	0.53	12	0.07	85.00	2834.00	1619	20240429	-7.97	1250	20240408	19.20	1619	-7.97	20240429	1250	19.20	20240408	1619	-7.97	20240429	1250	19.20	20240408	0.49	N	037760	500	169 억	55841	N	N	N	N
83	20241216	150440	57	100.00	KOSDAQ	금속	N	N	N	N	N	1509	-14	5	-0.92	29153917	19310	114.42	1532	1539	1494	1979	1067	1523	1509.78	0.17	0	2828	1579	1551	1506	1478	1433	1565	1492	169	456	500	1120	1	1	33832921	511	17.75	0.53	12	0.06	85.00	2834.00	1619	20240429	-6.79	1250	20240408	20.72	1619	-6.79	20240429	1250	20.72	20240408	1619	-6.79	20240429	1250	20.72	20240408	0.49	N	037760	500	169 억	55841	N	N	N	N
84	20241216	140440	57	100.00	KOSDAQ	금속	N	N	N	N	N	1494	-29	5	-1.90	17145784	11280	66.84	1532	1539	1494	1979	1067	1523	1520.02	0.17	0	2876	1579	1551	1506	1478	1433	1565	1492	169	456	500	1120	1	1	33832921	505	17.58	0.53	12	0.03	85.00	2834.00	1619	20240429	-7.72	1250	20240408	19.52	1619	-7.72	20240429	1250	19.52	20240408	1619	-7.72	20240429	1250	19.52	20240408	0.49	N	037760	500	169 억	55841	N	N	N	N
85	20241216	130440	57	100.00	KOSDAQ	금속	N	N	N	N	N	1525	2	2	0.13	9016032	5899	34.95	1532	1539	1495	1979	1067	1523	1528.40	0.17	0	-38	1579	1551	1506	1478	1433	1565	1492	169	456	500	1120	1	1	33832921	516	17.94	0.54	12	0.02	85.00	2834.00	1619	20240429	-5.81	1250	20240408	22.00	1619	-5.81	20240429	1250	22.00	20240408	1619	-5.81	20240429	1250	22.00	20240408	0.49	N	037760	500	169 억	55841	N	N	N	N
86	20241216	120440	57	100.00	KOSDAQ	금속	N	N	N	N	N	1517	-6	5	-0.39	8918712	5835	34.57	1532	1539	1495	1979	1067	1523	1528.49	0.17	0	-53	1579	1551	1506	1478	1433	1565	1492	169	456	500	1120	1	1	33832921	513	17.85	0.54	12	0.02	85.00	2834.00	1619	20240429	-6.30	1250	20240408	21.36	1619	-6.30	20240429	1250	21.36	20240408	1619	-6.30	20240429	1250	21.36	20240408	0.49	N	037760	500	169 억	55841	N	N	N	N
87	20241216	110439	57	100.00	KOSDAQ	금속	N	N	N	N	N	1539	16	2	1.05	6242597	4069	24.11	1532	1539	1523	1979	1067	1523	1534.18	0.17	0	-53	1579	1551	1506	1478	1433	1565	1492	169	456	500	1120	1	1	33832921	521	18.11	0.54	12	0.01	85.00	2834.00	1619	20240429	-4.94	1250	20240408	23.12	1619	-4.94	20240429	1250	23.12	20240408	1619	-4.94	20240429	1250	23.12	20240408	0.49	N	037760	500	169 억	55841	N	N	N	N
88	20241216	100440	57	100.00	KOSDAQ	금속	N	N	N	N	N	1524	1	2	0.07	3370019	2193	12.99	1532	1539	1524	1979	1067	1523	1536.72	0.17	0	110	1579	1551	1506	1478	1433	1565	1492	169	456	500	1120	1	1	33832921	516	17.93	0.54	12	0.01	85.00	2834.00	1619	20240429	-5.87	1250	20240408	21.92	1619	-5.87	20240429	1250	21.92	20240408	1619	-5.87	20240429	1250	21.92	20240408	0.49	N	037760	500	169 억	55841	N	N	N	N
89	20241216	090441	57	100.00	KOSDAQ	금속	N	N	N	N	N	1532	9	2	0.59	134816	88	0.52	1532	1532	1532	1979	1067	1523	1532.00	0.17	0	0	1579	1551	1506	1478	1433	1565	1492	169	456	500	1120	1	1	33832921	518	18.02	0.54	12	0.00	85.00	2834.00	1619	20240429	-5.37	1250	20240408	22.56	1619	-5.37	20240429	1250	22.56	20240408	1619	-5.37	20240429	1250	22.56	20240408	0.49	N	037760	500	169 억	55841	N	N	N	N
90	20241213	160433	57	100.00	KOSDAQ	금속	N	N	N	N	N	1523	-7	5	-0.46	24939772	16866	79.13	1520	1534	1461	1989	1071	1530	1478.70	0.16	0	23	1578	1554	1507	1483	1436	1566	1495	169	459	500	1130	1	1	33832921	515	17.92	0.54	12	0.05	85.00	2834.00	1619	20240429	-5.93	1250	20240408	21.84	1619	-5.93	20240429	1250	21.84	20240408	1619	-5.93	20240429	1250	21.84	20240408	0.49	N	037760	500	169 억	55818	N	N	N	N
91	20241213	150438	57	100.00	KOSDAQ	금속	N	N	N	N	N	1472	-58	5	-3.79	20030975	13539	63.52	1520	1534	1461	1989	1071	1530	1479.50	0.16	0	1831	1578	1554	1507	1483	1436	1566	1495	169	459	500	1130	1	1	33832921	498	17.32	0.52	12	0.04	85.00	2834.00	1619	20240429	-9.08	1250	20240408	17.76	1619	-9.08	20240429	1250	17.76	20240408	1619	-9.08	20240429	1250	17.76	20240408	0.49	N	037760	500	169 억	55818	N	N	N	N
92	20241213	140439	57	100.00	KOSDAQ	금속	N	N	N	N	N	1475	-55	5	-3.59	19289538	13035	61.16	1520	1534	1461	1989	1071	1530	1479.83	0.16	0	1831	1578	1554	1507	1483	1436	1566	1495	169	459	500	1130	1	1	33832921	499	17.35	0.52	12	0.04	85.00	2834.00	1619	20240429	-8.89	1250	20240408	18.00	1619	-8.89	20240429	1250	18.00	20240408	1619	-8.89	20240429	1250	18.00	20240408	0.49	N	037760	500	169 억	55818	N	N	N	N
93	20241213	130440	57	100.00	KOSDAQ	금속	N	N	N	N	N	1478	-52	5	-3.40	16336974	11031	51.76	1520	1534	1470	1989	1071	1530	1481.01	0.16	0	2934	1578	1554	1507	1483	1436	1566	1495	169	459	500	1130	1	1	33832921	500	17.39	0.52	12	0.03	85.00	2834.00	1619	20240429	-8.71	1250	20240408	18.24	1619	-8.71	20240429	1250	18.24	20240408	1619	-8.71	20240429	1250	18.24	20240408	0.49	N	037760	500	169 억	55818	N	N	N	N
94	20241213	120439	57	100.00	KOSDAQ	금속	N	N	N	N	N	1494	-36	5	-2.35	7207839	4827	22.65	1520	1534	1471	1989	1071	1530	1493.23	0.16	0	3004	1578	1554	1507	1483	1436	1566	1495	169	459	500	1130	1	1	33832921	505	17.58	0.53	12	0.01	85.00	2834.00	1619	20240429	-7.72	1250	20240408	19.52	1619	-7.72	20240429	1250	19.52	20240408	1619	-7.72	20240429	1250	19.52	20240408	0.49	N	037760	500	169 억	55818	N	N	N	N
95	20241213	110438	57	100.00	KOSDAQ	금속	N	N	N	N	N	1501	-29	5	-1.90	6189836	4138	19.42	1520	1534	1471	1989	1071	1530	1495.85	0.16	0	2436	1578	1554	1507	1483	1436	1566	1495	169	459	500	1130	1	1	33832921	508	17.66	0.53	12	0.01	85.00	2834.00	1619	20240429	-7.29	1250	20240408	20.08	1619	-7.29	20240429	1250	20.08	20240408	1619	-7.29	20240429	1250	20.08	20240408	0.49	N	037760	500	169 억	55818	N	N	N	N
96	20241213	100438	57	100.00	KOSDAQ	금속	N	N	N	N	N	1532	2	2	0.13	777738	511	2.40	1520	1534	1518	1989	1071	1530	1521.99	0.16	0	23	1578	1554	1507	1483	1436	1566	1495	169	459	500	1130	1	1	33832921	518	18.02	0.54	12	0.00	85.00	2834.00	1619	20240429	-5.37	1250	20240408	22.56	1619	-5.37	20240429	1250	22.56	20240408	1619	-5.37	20240429	1250	22.56	20240408	0.49	N	037760	500	169 억	55818	N	N	N	N
97	20241213	090439	57	100.00	KOSDAQ	금속	N	N	N	N	N	1530	0	3	0.00	0	0	0.00	0	0	0	1989	1071	1530	0.00	0.16	0	0	1578	1554	1507	1483	1436	1566	1495	169	459	500	1130	1	1	33832921	518	18.00	0.54	12	0.00	85.00	2834.00	1619	20240429	-5.50	1250	20240408	22.40	1619	-5.50	20240429	1250	22.40	20240408	1619	-5.50	20240429	1250	22.40	20240408	0.49	N	037760	500	169 억	55818	N	N	N	N
98	20241212	160444	57	100.00	KOSDAQ	금속	N	N	N	N	N	1530	35	2	2.34	32094103	21305	256.87	1495	1531	1460	1943	1047	1495	1506.41	0.16	0	6	1563	1528	1464	1429	1365	1546	1447	169	448	500	1100	1	1	33832921	518	18.00	0.54	12	0.06	85.00	2834.00	1619	20240429	-5.50	1250	20240408	22.40	1619	-5.50	20240429	1250	22.40	20240408	1619	-5.50	20240429	1250	22.40	20240408	0.49	N	037760	500	169 억	55812	N	N	N	N
99	20241212	150437	57	100.00	KOSDAQ	금속	N	N	N	N	N	1493	-2	5	-0.13	27769931	18449	222.44	1495	1531	1460	1943	1047	1495	1505.23	0.16	0	2368	1563	1528	1464	1429	1365	1546	1447	169	448	500	1100	1	1	33832921	505	17.56	0.53	12	0.05	85.00	2834.00	1619	20240429	-7.78	1250	20240408	19.44	1619	-7.78	20240429	1250	19.44	20240408	1619	-7.78	20240429	1250	19.44	20240408	0.49	N	037760	500	169 억	55812	N	N	N	N
100	20241212	140436	57	100.00	KOSDAQ	금속	N	N	N	N	N	1499	4	2	0.27	21014529	13882	167.37	1495	1531	1481	1943	1047	1495	1513.80	0.16	0	1727	1563	1528	1464	1429	1365	1546	1447	169	448	500	1100	1	1	33832921	507	17.64	0.53	12	0.04	85.00	2834.00	1619	20240429	-7.41	1250	20240408	19.92	1619	-7.41	20240429	1250	19.92	20240408	1619	-7.41	20240429	1250	19.92	20240408	0.49	N	037760	500	169 억	55812	N	N	N	N
101	20241212	130435	57	100.00	KOSDAQ	금속	N	N	N	N	N	1520	25	2	1.67	17099711	11261	135.77	1495	1531	1495	1943	1047	1495	1518.49	0.16	0	23	1563	1528	1464	1429	1365	1546	1447	169	448	500	1100	1	1	33832921	514	17.88	0.54	12	0.03	85.00	2834.00	1619	20240429	-6.11	1250	20240408	21.60	1619	-6.11	20240429	1250	21.60	20240408	1619	-6.11	20240429	1250	21.60	20240408	0.49	N	037760	500	169 억	55812	N	N	N	N
102	20241212	120432	57	100.00	KOSDAQ	금속	N	N	N	N	N	1531	36	2	2.41	13868377	9121	109.97	1495	1531	1495	1943	1047	1495	1520.49	0.16	0	17	1563	1528	1464	1429	1365	1546	1447	169	448	500	1100	1	1	33832921	518	18.01	0.54	12	0.03	85.00	2834.00	1619	20240429	-5.44	1250	20240408	22.48	1619	-5.44	20240429	1250	22.48	20240408	1619	-5.44	20240429	1250	22.48	20240408	0.49	N	037760	500	169 억	55812	N	N	N	N
103	20241212	110434	57	100.00	KOSDAQ	금속	N	N	N	N	N	1531	36	2	2.41	12931099	8504	102.53	1495	1531	1495	1943	1047	1495	1520.59	0.16	0	29	1563	1528	1464	1429	1365	1546	1447	169	448	500	1100	1	1	33832921	518	18.01	0.54	12	0.03	85.00	2834.00	1619	20240429	-5.44	1250	20240408	22.48	1619	-5.44	20240429	1250	22.48	20240408	1619	-5.44	20240429	1250	22.48	20240408	0.49	N	037760	500	169 억	55812	N	N	N	N
104	20241212	100433	57	100.00	KOSDAQ	금속	N	N	N	N	N	1531	36	2	2.41	7682353	5075	61.19	1495	1531	1495	1943	1047	1495	1513.76	0.16	0	29	1563	1528	1464	1429	1365	1546	1447	169	448	500	1100	1	1	33832921	518	18.01	0.54	12	0.02	85.00	2834.00	1619	20240429	-5.44	1250	20240408	22.48	1619	-5.44	20240429	1250	22.48	20240408	1619	-5.44	20240429	1250	22.48	20240408	0.49	N	037760	500	169 억	55812	N	N	N	N
105	20241212	090436	57	100.00	KOSDAQ	금속	N	N	N	N	N	1510	15	2	1.00	916040	609	7.34	1495	1510	1495	1943	1047	1495	1504.17	0.16	0	0	1563	1528	1464	1429	1365	1546	1447	169	448	500	1100	1	1	33832921	511	17.76	0.53	12	0.00	85.00	2834.00	1619	20240429	-6.73	1250	20240408	20.80	1619	-6.73	20240429	1250	20.80	20240408	1619	-6.73	20240429	1250	20.80	20240408	0.49	N	037760	500	169 억	55812	N	N	N	N
106	20241211	160432	57	100.00	KOSDAQ	금속	N	N	N	N	N	1495	91	2	6.48	12016959	8223	44.79	1425	1499	1400	1825	983	1404	1461.38	0.17	0	-608	1456	1429	1382	1355	1308	1443	1369	169	421	500	1030	1	1	33832921	506	17.59	0.53	12	0.02	85.00	2834.00	1619	20240429	-7.66	1250	20240408	19.60	1619	-7.66	20240429	1250	19.60	20240408	1619	-7.66	20240429	1250	19.60	20240408	0.49	N	037760	500	169 억	56420	N	N	N	N
107	20241211	150335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1467	63	2	4.49	6393200	4402	23.97	1425	1499	1400	1825	983	1404	1452.34	0.17	0	-608	1456	1429	1382	1355	1308	1443	1369	169	421	500	1030	1	1	33832921	496	17.26	0.52	12	0.01	85.00	2834.00	1619	20240429	-9.39	1250	20240408	17.36	1619	-9.39	20240429	1250	17.36	20240408	1619	-9.39	20240429	1250	17.36	20240408	0.49	N	037760	500	169 억	56420	N	N	N	N
108	20241211	140436	57	100.00	KOSDAQ	금속	N	N	N	N	N	1467	63	2	4.49	6393200	4402	23.97	1425	1499	1400	1825	983	1404	1452.34	0.17	0	-608	1456	1429	1382	1355	1308	1443	1369	169	421	500	1030	1	1	33832921	496	17.26	0.52	12	0.01	85.00	2834.00	1619	20240429	-9.39	1250	20240408	17.36	1619	-9.39	20240429	1250	17.36	20240408	1619	-9.39	20240429	1250	17.36	20240408	0.49	N	037760	500	169 억	56420	N	N	N	N
109	20241211	130437	57	100.00	KOSDAQ	금속	N	N	N	N	N	1466	62	2	4.42	5394826	3721	20.27	1425	1499	1400	1825	983	1404	1449.83	0.17	0	-608	1456	1429	1382	1355	1308	1443	1369	169	421	500	1030	1	1	33832921	496	17.25	0.52	12	0.01	85.00	2834.00	1619	20240429	-9.45	1250	20240408	17.28	1619	-9.45	20240429	1250	17.28	20240408	1619	-9.45	20240429	1250	17.28	20240408	0.49	N	037760	500	169 억	56420	N	N	N	N
110	20241211	120438	57	100.00	KOSDAQ	금속	N	N	N	N	N	1462	58	2	4.13	4912930	3392	18.47	1425	1499	1400	1825	983	1404	1448.39	0.17	0	-437	1456	1429	1382	1355	1308	1443	1369	169	421	500	1030	1	1	33832921	495	17.20	0.52	12	0.01	85.00	2834.00	1619	20240429	-9.70	1250	20240408	16.96	1619	-9.70	20240429	1250	16.96	20240408	1619	-9.70	20240429	1250	16.96	20240408	0.49	N	037760	500	169 억	56420	N	N	N	N
111	20241211	110435	57	100.00	KOSDAQ	금속	N	N	N	N	N	1459	55	2	3.92	3888908	2687	14.63	1425	1499	1425	1825	983	1404	1447.30	0.17	0	-429	1456	1429	1382	1355	1308	1443	1369	169	421	500	1030	1	1	33832921	494	17.16	0.51	12	0.01	85.00	2834.00	1619	20240429	-9.88	1250	20240408	16.72	1619	-9.88	20240429	1250	16.72	20240408	1619	-9.88	20240429	1250	16.72	20240408	0.49	N	037760	500	169 억	56420	N	N	N	N
112	20241211	100436	57	100.00	KOSDAQ	금속	N	N	N	N	N	1464	60	2	4.27	3779984	2612	14.23	1425	1499	1425	1825	983	1404	1447.16	0.17	0	-424	1456	1429	1382	1355	1308	1443	1369	169	421	500	1030	1	1	33832921	495	17.22	0.52	12	0.01	85.00	2834.00	1619	20240429	-9.57	1250	20240408	17.12	1619	-9.57	20240429	1250	17.12	20240408	1619	-9.57	20240429	1250	17.12	20240408	0.49	N	037760	500	169 억	56420	N	N	N	N
113	20241211	090438	57	100.00	KOSDAQ	금속	N	N	N	N	N	1430	26	2	1.85	948178	665	3.62	1425	1499	1425	1825	983	1404	1425.83	0.17	0	95	1456	1429	1382	1355	1308	1443	1369	169	421	500	1030	1	1	33832921	484	16.82	0.50	12	0.00	85.00	2834.00	1619	20240429	-11.67	1250	20240408	14.40	1619	-11.67	20240429	1250	14.40	20240408	1619	-11.67	20240429	1250	14.40	20240408	0.49	N	037760	500	169 억	56420	N	N	N	N
114	20241210	160433	57	100.00	KOSDAQ	금속	N	N	N	N	N	1404	69	2	5.17	24888515	18107	64.26	1351	1409	1335	1735	935	1335	1374.52	0.17	0	233	1479	1407	1360	1288	1241	1383	1264	169	400	500	980	1	1	33832921	475	16.52	0.50	12	0.05	85.00	2834.00	1619	20240429	-13.28	1250	20240408	12.32	1619	-13.28	20240429	1250	12.32	20240408	1619	-13.28	20240429	1250	12.32	20240408	0.49	N	037760	500	169 억	56187	N	N	N	N
115	20241210	150434	57	100.00	KOSDAQ	금속	N	N	N	N	N	1388	53	2	3.97	23210657	16905	60.00	1351	1409	1335	1735	935	1335	1373.01	0.17	0	315	1479	1407	1360	1288	1241	1383	1264	169	400	500	980	1	1	33832921	470	16.33	0.49	12	0.05	85.00	2834.00	1619	20240429	-14.27	1250	20240408	11.04	1619	-14.27	20240429	1250	11.04	20240408	1619	-14.27	20240429	1250	11.04	20240408	0.49	N	037760	500	169 억	56187	N	N	N	N
116	20241210	140434	57	100.00	KOSDAQ	금속	N	N	N	N	N	1378	43	2	3.22	10596166	7705	27.35	1351	1409	1335	1735	935	1335	1375.23	0.17	0	682	1479	1407	1360	1288	1241	1383	1264	169	400	500	980	1	1	33832921	466	16.21	0.49	12	0.02	85.00	2834.00	1619	20240429	-14.89	1250	20240408	10.24	1619	-14.89	20240429	1250	10.24	20240408	1619	-14.89	20240429	1250	10.24	20240408	0.49	N	037760	500	169 억	56187	N	N	N	N
117	20241210	130433	57	100.00	KOSDAQ	금속	N	N	N	N	N	1380	45	2	3.37	9450983	6874	24.40	1351	1409	1335	1735	935	1335	1374.89	0.17	0	1053	1479	1407	1360	1288	1241	1383	1264	169	400	500	980	1	1	33832921	467	16.24	0.49	12	0.02	85.00	2834.00	1619	20240429	-14.76	1250	20240408	10.40	1619	-14.76	20240429	1250	10.40	20240408	1619	-14.76	20240429	1250	10.40	20240408	0.49	N	037760	500	169 억	56187	N	N	N	N
118	20241210	120433	57	100.00	KOSDAQ	금속	N	N	N	N	N	1399	64	2	4.79	7945392	5783	20.52	1351	1409	1335	1735	935	1335	1373.92	0.17	0	934	1479	1407	1360	1288	1241	1383	1264	169	400	500	980	1	1	33832921	473	16.46	0.49	12	0.02	85.00	2834.00	1619	20240429	-13.59	1250	20240408	11.92	1619	-13.59	20240429	1250	11.92	20240408	1619	-13.59	20240429	1250	11.92	20240408	0.49	N	037760	500	169 억	56187	N	N	N	N
119	20241210	110432	57	100.00	KOSDAQ	금속	N	N	N	N	N	1408	73	2	5.47	4529328	3317	11.77	1351	1409	1335	1735	935	1335	1365.49	0.17	0	-4	1479	1407	1360	1288	1241	1383	1264	169	400	500	980	1	1	33832921	476	16.56	0.50	12	0.01	85.00	2834.00	1619	20240429	-13.03	1250	20240408	12.64	1619	-13.03	20240429	1250	12.64	20240408	1619	-13.03	20240429	1250	12.64	20240408	0.49	N	037760	500	169 억	56187	N	N	N	N
120	20241210	100433	57	100.00	KOSDAQ	금속	N	N	N	N	N	1385	50	2	3.75	4316736	3166	11.24	1351	1385	1335	1735	935	1335	1363.47	0.17	0	-4	1479	1407	1360	1288	1241	1383	1264	169	400	500	980	1	1	33832921	469	16.29	0.49	12	0.01	85.00	2834.00	1619	20240429	-14.45	1250	20240408	10.80	1619	-14.45	20240429	1250	10.80	20240408	1619	-14.45	20240429	1250	10.80	20240408	0.49	N	037760	500	169 억	56187	N	N	N	N
121	20241210	090436	57	100.00	KOSDAQ	금속	N	N	N	N	N	1374	39	2	2.92	2433174	1801	6.39	1351	1374	1351	1735	935	1335	1351.01	0.17	0	0	1479	1407	1360	1288	1241	1383	1264	169	400	500	980	1	1	33832921	465	16.16	0.48	12	0.01	85.00	2834.00	1619	20240429	-15.13	1250	20240408	9.92	1619	-15.13	20240429	1250	9.92	20240408	1619	-15.13	20240429	1250	9.92	20240408	0.49	N	037760	500	169 억	56187	N	N	N	N
122	20241209	160431	57	100.00	KOSDAQ	금속	N	N	N	N	N	1335	-102	5	-7.10	37770555	28175	167.98	1432	1432	1313	1868	1006	1437	1340.63	0.17	0	-308	1535	1486	1427	1378	1319	1456	1348	169	431	500	1060	1	1	33832921	452	15.71	0.47	12	0.08	85.00	2834.00	1619	20240429	-17.54	1250	20240408	6.80	1619	-17.54	20240429	1250	6.80	20240408	1619	-17.54	20240429	1250	6.80	20240408	0.49	N	037760	500	169 억	56428	N	N	N	N
123	20241209	150434	57	100.00	KOSDAQ	금속	N	N	N	N	N	1379	-58	5	-4.04	34937034	26085	155.52	1432	1432	1313	1868	1006	1437	1339.35	0.17	0	536	1535	1486	1427	1378	1319	1456	1348	169	431	500	1060	1	1	33832921	467	16.22	0.49	12	0.08	85.00	2834.00	1619	20240429	-14.82	1250	20240408	10.32	1619	-14.82	20240429	1250	10.32	20240408	1619	-14.82	20240429	1250	10.32	20240408	0.49	N	037760	500	169 억	56428	N	N	N	N
124	20241209	140433	57	100.00	KOSDAQ	금속	N	N	N	N	N	1379	-58	5	-4.04	32176777	24034	143.29	1432	1432	1313	1868	1006	1437	1338.80	0.17	0	-216	1535	1486	1427	1378	1319	1456	1348	169	431	500	1060	1	1	33832921	467	16.22	0.49	12	0.07	85.00	2834.00	1619	20240429	-14.82	1250	20240408	10.32	1619	-14.82	20240429	1250	10.32	20240408	1619	-14.82	20240429	1250	10.32	20240408	0.49	N	037760	500	169 억	56428	N	N	N	N
125	20241209	130434	57	100.00	KOSDAQ	금속	N	N	N	N	N	1331	-106	5	-7.38	26148833	19526	116.41	1432	1432	1313	1868	1006	1437	1339.18	0.17	0	-136	1535	1486	1427	1378	1319	1456	1348	169	431	500	1060	1	1	33832921	450	15.66	0.47	12	0.06	85.00	2834.00	1619	20240429	-17.79	1250	20240408	6.48	1619	-17.79	20240429	1250	6.48	20240408	1619	-17.79	20240429	1250	6.48	20240408	0.49	N	037760	500	169 억	56428	N	N	N	N
126	20241209	120432	57	100.00	KOSDAQ	금속	N	N	N	N	N	1315	-122	5	-8.49	22864613	17038	101.58	1432	1432	1315	1868	1006	1437	1341.98	0.17	0	-131	1535	1486	1427	1378	1319	1456	1348	169	431	500	1060	1	1	33832921	445	15.47	0.46	12	0.05	85.00	2834.00	1619	20240429	-18.78	1250	20240408	5.20	1619	-18.78	20240429	1250	5.20	20240408	1619	-18.78	20240429	1250	5.20	20240408	0.49	N	037760	500	169 억	56428	N	N	N	N
127	20241209	110433	57	100.00	KOSDAQ	금속	N	N	N	N	N	1413	-24	5	-1.67	2470946	1767	10.53	1432	1432	1371	1868	1006	1437	1398.38	0.17	0	-73	1535	1486	1427	1378	1319	1456	1348	169	431	500	1060	1	1	33832921	478	16.62	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.72	1250	20240408	13.04	1619	-12.72	20240429	1250	13.04	20240408	1619	-12.72	20240429	1250	13.04	20240408	0.49	N	037760	500	169 억	56428	N	N	N	N
128	20241209	100432	57	100.00	KOSDAQ	금속	N	N	N	N	N	1414	-23	5	-1.60	2379590	1702	10.15	1432	1432	1371	1868	1006	1437	1398.11	0.17	0	-67	1535	1486	1427	1378	1319	1456	1348	169	431	500	1060	1	1	33832921	478	16.64	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.66	1250	20240408	13.12	1619	-12.66	20240429	1250	13.12	20240408	1619	-12.66	20240429	1250	13.12	20240408	0.49	N	037760	500	169 억	56428	N	N	N	N
129	20241209	090430	57	100.00	KOSDAQ	금속	N	N	N	N	N	1432	-5	5	-0.35	14320	10	0.06	1432	1432	1432	1868	1006	1437	1432.00	0.17	0	0	1535	1486	1427	1378	1319	1456	1348	169	431	500	1060	1	1	33832921	484	16.85	0.51	12	0.00	85.00	2834.00	1619	20240429	-11.55	1250	20240408	14.56	1619	-11.55	20240429	1250	14.56	20240408	1619	-11.55	20240429	1250	14.56	20240408	0.49	N	037760	500	169 억	56428	N	N	N	N
130	20241206	160429	57	100.00	KOSDAQ	금속	N	N	N	N	N	1437	-4	5	-0.28	23986981	16773	328.62	1441	1476	1368	1873	1009	1441	1430.09	0.17	0	-429	1491	1465	1444	1418	1397	1479	1432	169	432	500	1060	1	1	33832921	486	16.91	0.51	12	0.05	85.00	2834.00	1619	20240429	-11.24	1250	20240408	14.96	1619	-11.24	20240429	1250	14.96	20240408	1619	-11.24	20240429	1250	14.96	20240408	0.49	N	037760	500	169 억	56857	N	N	N	N
131	20241206	150430	57	100.00	KOSDAQ	금속	N	N	N	N	N	1437	-4	5	-0.28	20798280	14554	285.15	1441	1476	1368	1873	1009	1441	1429.04	0.17	0	-429	1491	1465	1444	1418	1397	1479	1432	169	432	500	1060	1	1	33832921	486	16.91	0.51	12	0.04	85.00	2834.00	1619	20240429	-11.24	1250	20240408	14.96	1619	-11.24	20240429	1250	14.96	20240408	1619	-11.24	20240429	1250	14.96	20240408	0.49	N	037760	500	169 억	56857	N	N	N	N
132	20241206	140429	57	100.00	KOSDAQ	금속	N	N	N	N	N	1434	-7	5	-0.49	18353399	12791	250.61	1441	1476	1400	1873	1009	1441	1434.87	0.17	0	-422	1491	1465	1444	1418	1397	1479	1432	169	432	500	1060	1	1	33832921	485	16.87	0.51	12	0.04	85.00	2834.00	1619	20240429	-11.43	1250	20240408	14.72	1619	-11.43	20240429	1250	14.72	20240408	1619	-11.43	20240429	1250	14.72	20240408	0.49	N	037760	500	169 억	56857	N	N	N	N
133	20241206	130430	57	100.00	KOSDAQ	금속	N	N	N	N	N	1433	-8	5	-0.56	14532143	10118	198.24	1441	1476	1425	1873	1009	1441	1436.27	0.17	0	-69	1491	1465	1444	1418	1397	1479	1432	169	432	500	1060	1	1	33832921	485	16.86	0.51	12	0.03	85.00	2834.00	1619	20240429	-11.49	1250	20240408	14.64	1619	-11.49	20240429	1250	14.64	20240408	1619	-11.49	20240429	1250	14.64	20240408	0.49	N	037760	500	169 억	56857	N	N	N	N
134	20241206	120427	57	100.00	KOSDAQ	금속	N	N	N	N	N	1438	-3	5	-0.21	9001020	6259	122.63	1441	1476	1435	1873	1009	1441	1438.09	0.17	0	-42	1491	1465	1444	1418	1397	1479	1432	169	432	500	1060	1	1	33832921	487	16.92	0.51	12	0.02	85.00	2834.00	1619	20240429	-11.18	1250	20240408	15.04	1619	-11.18	20240429	1250	15.04	20240408	1619	-11.18	20240429	1250	15.04	20240408	0.49	N	037760	500	169 억	56857	N	N	N	N
135	20241206	110430	57	100.00	KOSDAQ	금속	N	N	N	N	N	1439	-2	5	-0.14	8274838	5753	112.72	1441	1476	1436	1873	1009	1441	1438.35	0.17	0	57	1491	1465	1444	1418	1397	1479	1432	169	432	500	1060	1	1	33832921	487	16.93	0.51	12	0.02	85.00	2834.00	1619	20240429	-11.12	1250	20240408	15.12	1619	-11.12	20240429	1250	15.12	20240408	1619	-11.12	20240429	1250	15.12	20240408	0.49	N	037760	500	169 억	56857	N	N	N	N
136	20241206	100426	57	100.00	KOSDAQ	금속	N	N	N	N	N	1453	12	2	0.83	6959328	4837	94.77	1441	1476	1437	1873	1009	1441	1438.77	0.17	0	122	1491	1465	1444	1418	1397	1479	1432	169	432	500	1060	1	1	33832921	492	17.09	0.51	12	0.01	85.00	2834.00	1619	20240429	-10.25	1250	20240408	16.24	1619	-10.25	20240429	1250	16.24	20240408	1619	-10.25	20240429	1250	16.24	20240408	0.49	N	037760	500	169 억	56857	N	N	N	N
137	20241206	090429	57	100.00	KOSDAQ	금속	N	N	N	N	N	1441	0	3	0.00	1441	1	0.02	1441	1441	1441	1873	1009	1441	1441.00	0.17	0	0	1491	1465	1444	1418	1397	1479	1432	169	432	500	1060	1	1	33832921	488	16.95	0.51	12	0.00	85.00	2834.00	1619	20240429	-10.99	1250	20240408	15.28	1619	-10.99	20240429	1250	15.28	20240408	1619	-10.99	20240429	1250	15.28	20240408	0.49	N	037760	500	169 억	56857	N	N	N	N
138	20241205	160422	57	100.00	KOSDAQ	금속	N	N	N	N	N	1441	2	2	0.14	7323926	5103	35.77	1439	1470	1423	1870	1008	1439	1435.22	0.17	0	-117	1539	1489	1427	1377	1315	1458	1346	169	431	500	1060	1	1	33832921	488	16.95	0.51	12	0.02	85.00	2834.00	1619	20240429	-10.99	1250	20240408	15.28	1619	-10.99	20240429	1250	15.28	20240408	1619	-10.99	20240429	1250	15.28	20240408	0.49	N	037760	500	169 억	56974	N	N	N	N
139	20241205	150425	57	100.00	KOSDAQ	금속	N	N	N	N	N	1442	3	2	0.21	6054406	4222	29.59	1439	1470	1423	1870	1008	1439	1434.01	0.17	0	64	1539	1489	1427	1377	1315	1458	1346	169	431	500	1060	1	1	33832921	488	16.96	0.51	12	0.01	85.00	2834.00	1619	20240429	-10.93	1250	20240408	15.36	1619	-10.93	20240429	1250	15.36	20240408	1619	-10.93	20240429	1250	15.36	20240408	0.49	N	037760	500	169 억	56974	N	N	N	N
140	20241205	140423	57	100.00	KOSDAQ	금속	N	N	N	N	N	1442	3	2	0.21	6054406	4222	29.59	1439	1470	1423	1870	1008	1439	1434.01	0.17	0	64	1539	1489	1427	1377	1315	1458	1346	169	431	500	1060	1	1	33832921	488	16.96	0.51	12	0.01	85.00	2834.00	1619	20240429	-10.93	1250	20240408	15.36	1619	-10.93	20240429	1250	15.36	20240408	1619	-10.93	20240429	1250	15.36	20240408	0.49	N	037760	500	169 억	56974	N	N	N	N
141	20241205	130423	57	100.00	KOSDAQ	금속	N	N	N	N	N	1423	-16	5	-1.11	6052964	4221	29.58	1439	1470	1423	1870	1008	1439	1434.01	0.17	0	64	1539	1489	1427	1377	1315	1458	1346	169	431	500	1060	1	1	33832921	481	16.74	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.11	1250	20240408	13.84	1619	-12.11	20240429	1250	13.84	20240408	1619	-12.11	20240429	1250	13.84	20240408	0.49	N	037760	500	169 억	56974	N	N	N	N
142	20241205	120424	57	100.00	KOSDAQ	금속	N	N	N	N	N	1455	16	2	1.11	3092433	2154	15.10	1439	1470	1431	1870	1008	1439	1435.67	0.17	0	63	1539	1489	1427	1377	1315	1458	1346	169	431	500	1060	1	1	33832921	492	17.12	0.51	12	0.01	85.00	2834.00	1619	20240429	-10.13	1250	20240408	16.40	1619	-10.13	20240429	1250	16.40	20240408	1619	-10.13	20240429	1250	16.40	20240408	0.49	N	037760	500	169 억	56974	N	N	N	N
143	20241205	110422	57	100.00	KOSDAQ	금속	N	N	N	N	N	1450	11	2	0.76	3066583	2136	14.97	1439	1470	1431	1870	1008	1439	1435.67	0.17	0	63	1539	1489	1427	1377	1315	1458	1346	169	431	500	1060	1	1	33832921	491	17.06	0.51	12	0.01	85.00	2834.00	1619	20240429	-10.44	1250	20240408	16.00	1619	-10.44	20240429	1250	16.00	20240408	1619	-10.44	20240429	1250	16.00	20240408	0.49	N	037760	500	169 억	56974	N	N	N	N
144	20241205	100420	57	100.00	KOSDAQ	금속	N	N	N	N	N	1460	21	2	1.46	1573271	1093	7.66	1439	1470	1439	1870	1008	1439	1439.41	0.17	0	53	1539	1489	1427	1377	1315	1458	1346	169	431	500	1060	1	1	33832921	494	17.18	0.52	12	0.00	85.00	2834.00	1619	20240429	-9.82	1250	20240408	16.80	1619	-9.82	20240429	1250	16.80	20240408	1619	-9.82	20240429	1250	16.80	20240408	0.49	N	037760	500	169 억	56974	N	N	N	N
145	20241205	090423	57	100.00	KOSDAQ	금속	N	N	N	N	N	1439	0	3	0.00	24463	17	0.12	1439	1439	1439	1870	1008	1439	1439.00	0.17	0	-2	1539	1489	1427	1377	1315	1458	1346	169	431	500	1060	1	1	33832921	487	16.93	0.51	12	0.00	85.00	2834.00	1619	20240429	-11.12	1250	20240408	15.12	1619	-11.12	20240429	1250	15.12	20240408	1619	-11.12	20240429	1250	15.12	20240408	0.49	N	037760	500	169 억	56974	N	N	N	N
146	20241204	160416	57	100.00	KOSDAQ	금속	N	N	N	N	N	1439	-35	5	-2.37	20195466	14268	238.64	1477	1477	1365	1916	1032	1474	1415.44	0.17	0	229	1486	1480	1474	1468	1462	1477	1465	169	442	500	1090	1	1	33832921	487	16.93	0.51	12	0.04	85.00	2834.00	1619	20240429	-11.12	1250	20240408	15.12	1619	-11.12	20240429	1250	15.12	20240408	1619	-11.12	20240429	1250	15.12	20240408	0.54	N	037760	500	169 억	56745	N	N	N	N
147	20241204	150417	57	100.00	KOSDAQ	금속	N	N	N	N	N	1440	-34	5	-2.31	18296006	12948	216.56	1477	1477	1365	1916	1032	1474	1413.04	0.17	0	229	1486	1480	1474	1468	1462	1477	1465	169	442	500	1090	1	1	33832921	487	16.94	0.51	12	0.04	85.00	2834.00	1619	20240429	-11.06	1250	20240408	15.20	1619	-11.06	20240429	1250	15.20	20240408	1619	-11.06	20240429	1250	15.20	20240408	0.54	N	037760	500	169 억	56745	N	N	N	N
148	20241204	140416	57	100.00	KOSDAQ	금속	N	N	N	N	N	1428	-46	5	-3.12	16625222	11780	197.02	1477	1477	1365	1916	1032	1474	1411.31	0.17	0	208	1486	1480	1474	1468	1462	1477	1465	169	442	500	1090	1	1	33832921	483	16.80	0.50	12	0.03	85.00	2834.00	1619	20240429	-11.80	1250	20240408	14.24	1619	-11.80	20240429	1250	14.24	20240408	1619	-11.80	20240429	1250	14.24	20240408	0.54	N	037760	500	169 억	56745	N	N	N	N
149	20241204	130414	57	100.00	KOSDAQ	금속	N	N	N	N	N	1420	-54	5	-3.66	15171359	10759	179.95	1477	1477	1365	1916	1032	1474	1410.11	0.17	0	208	1486	1480	1474	1468	1462	1477	1465	169	442	500	1090	1	1	33832921	480	16.71	0.50	12	0.03	85.00	2834.00	1619	20240429	-12.29	1250	20240408	13.60	1619	-12.29	20240429	1250	13.60	20240408	1619	-12.29	20240429	1250	13.60	20240408	0.54	N	037760	500	169 억	56745	N	N	N	N
150	20241204	120411	57	100.00	KOSDAQ	금속	N	N	N	N	N	1424	-50	5	-3.39	13650626	9684	161.97	1477	1477	1365	1916	1032	1474	1409.61	0.17	0	162	1486	1480	1474	1468	1462	1477	1465	169	442	500	1090	1	1	33832921	482	16.75	0.50	12	0.03	85.00	2834.00	1619	20240429	-12.04	1250	20240408	13.92	1619	-12.04	20240429	1250	13.92	20240408	1619	-12.04	20240429	1250	13.92	20240408	0.54	N	037760	500	169 억	56745	N	N	N	N
151	20241204	110409	57	100.00	KOSDAQ	금속	N	N	N	N	N	1429	-45	5	-3.05	10327874	7330	122.60	1477	1477	1365	1916	1032	1474	1408.99	0.17	0	37	1486	1480	1474	1468	1462	1477	1465	169	442	500	1090	1	1	33832921	483	16.81	0.50	12	0.02	85.00	2834.00	1619	20240429	-11.74	1250	20240408	14.32	1619	-11.74	20240429	1250	14.32	20240408	1619	-11.74	20240429	1250	14.32	20240408	0.54	N	037760	500	169 억	56745	N	N	N	N
152	20241204	100408	57	100.00	KOSDAQ	금속	N	N	N	N	N	1426	-48	5	-3.26	8943217	6359	106.36	1477	1477	1365	1916	1032	1474	1406.39	0.17	0	62	1486	1480	1474	1468	1462	1477	1465	169	442	500	1090	1	1	33832921	482	16.78	0.50	12	0.02	85.00	2834.00	1619	20240429	-11.92	1250	20240408	14.08	1619	-11.92	20240429	1250	14.08	20240408	1619	-11.92	20240429	1250	14.08	20240408	0.54	N	037760	500	169 억	56745	N	N	N	N
153	20241204	090414	57	100.00	KOSDAQ	금속	N	N	N	N	N	1477	3	2	0.20	4431	3	0.05	1477	1477	1477	1916	1032	1474	1477.00	0.17	0	0	1486	1480	1474	1468	1462	1477	1465	169	442	500	1090	1	1	33832921	500	17.38	0.52	12	0.00	85.00	2834.00	1619	20240429	-8.77	1250	20240408	18.16	1619	-8.77	20240429	1250	18.16	20240408	1619	-8.77	20240429	1250	18.16	20240408	0.54	N	037760	500	169 억	56745	N	N	N	N
154	20241203	160437	57	100.00	KOSDAQ	금속	N	N	N	N	N	1474	14	2	0.96	8787670	5979	73.13	1478	1480	1468	1898	1022	1460	1469.76	0.17	0	-25	1517	1488	1474	1445	1431	1481	1438	169	438	500	1080	1	1	33832921	499	17.34	0.52	12	0.02	85.00	2834.00	1619	20240429	-8.96	1250	20240408	17.92	1619	-8.96	20240429	1250	17.92	20240408	1619	-8.96	20240429	1250	17.92	20240408	0.54	N	037760	500	169 억	56770	N	N	N	N
155	20241203	150446	57	100.00	KOSDAQ	금속	N	N	N	N	N	1475	15	2	1.03	7633528	5196	63.55	1478	1480	1468	1898	1022	1460	1469.12	0.17	0	181	1517	1488	1474	1445	1431	1481	1438	169	438	500	1080	1	1	33832921	499	17.35	0.52	12	0.02	85.00	2834.00	1619	20240429	-8.89	1250	20240408	18.00	1619	-8.89	20240429	1250	18.00	20240408	1619	-8.89	20240429	1250	18.00	20240408	0.54	N	037760	500	169 억	56770	N	N	N	N
156	20241203	140437	57	100.00	KOSDAQ	금속	N	N	N	N	N	1475	15	2	1.03	7633528	5196	63.55	1478	1480	1468	1898	1022	1460	1469.12	0.17	0	181	1517	1488	1474	1445	1431	1481	1438	169	438	500	1080	1	1	33832921	499	17.35	0.52	12	0.02	85.00	2834.00	1619	20240429	-8.89	1250	20240408	18.00	1619	-8.89	20240429	1250	18.00	20240408	1619	-8.89	20240429	1250	18.00	20240408	0.54	N	037760	500	169 억	56770	N	N	N	N
157	20241203	130435	57	100.00	KOSDAQ	금속	N	N	N	N	N	1475	15	2	1.03	7632053	5195	63.54	1478	1480	1468	1898	1022	1460	1469.12	0.17	0	181	1517	1488	1474	1445	1431	1481	1438	169	438	500	1080	1	1	33832921	499	17.35	0.52	12	0.02	85.00	2834.00	1619	20240429	-8.89	1250	20240408	18.00	1619	-8.89	20240429	1250	18.00	20240408	1619	-8.89	20240429	1250	18.00	20240408	0.54	N	037760	500	169 억	56770	N	N	N	N
158	20241203	120451	57	100.00	KOSDAQ	금속	N	N	N	N	N	1477	17	2	1.16	7629102	5193	63.52	1478	1480	1468	1898	1022	1460	1469.11	0.17	0	181	1517	1488	1474	1445	1431	1481	1438	169	438	500	1080	1	1	33832921	500	17.38	0.52	12	0.02	85.00	2834.00	1619	20240429	-8.77	1250	20240408	18.16	1619	-8.77	20240429	1250	18.16	20240408	1619	-8.77	20240429	1250	18.16	20240408	0.54	N	037760	500	169 억	56770	N	N	N	N
159	20241203	110435	57	100.00	KOSDAQ	금속	N	N	N	N	N	1478	18	2	1.23	7627625	5192	63.50	1478	1480	1468	1898	1022	1460	1469.11	0.17	0	181	1517	1488	1474	1445	1431	1481	1438	169	438	500	1080	1	1	33832921	500	17.39	0.52	12	0.02	85.00	2834.00	1619	20240429	-8.71	1250	20240408	18.24	1619	-8.71	20240429	1250	18.24	20240408	1619	-8.71	20240429	1250	18.24	20240408	0.54	N	037760	500	169 억	56770	N	N	N	N
160	20241203	100426	57	100.00	KOSDAQ	금속	N	N	N	N	N	1469	9	2	0.62	6522313	4440	54.31	1478	1478	1468	1898	1022	1460	1468.99	0.17	0	181	1517	1488	1474	1445	1431	1481	1438	169	438	500	1080	1	1	33832921	497	17.28	0.52	12	0.01	85.00	2834.00	1619	20240429	-9.26	1250	20240408	17.52	1619	-9.26	20240429	1250	17.52	20240408	1619	-9.26	20240429	1250	17.52	20240408	0.54	N	037760	500	169 억	56770	N	N	N	N
161	20241203	090426	57	100.00	KOSDAQ	금속	N	N	N	N	N	1469	9	2	0.62	274733	187	2.29	1478	1478	1469	1898	1022	1460	1469.16	0.17	0	0	1517	1488	1474	1445	1431	1481	1438	169	438	500	1080	1	1	33832921	497	17.28	0.52	12	0.00	85.00	2834.00	1619	20240429	-9.26	1250	20240408	17.52	1619	-9.26	20240429	1250	17.52	20240408	1619	-9.26	20240429	1250	17.52	20240408	0.54	N	037760	500	169 억	56770	N	N	N	N
162	20241202	160414	57	100.00	KOSDAQ	금속	N	N	N	N	N	1460	-53	5	-3.50	12035636	8176	238.09	1503	1503	1460	1966	1060	1513	1472.07	0.17	0	-8	1542	1527	1504	1489	1466	1535	1497	169	453	500	1110	1	1	33832921	494	17.18	0.52	12	0.02	85.00	2834.00	1619	20240429	-9.82	1250	20240408	16.80	1619	-9.82	20240429	1250	16.80	20240408	1619	-9.82	20240429	1250	16.80	20240408	0.56	N	037760	500	169 억	56778	N	N	N	N
163	20241202	150439	57	100.00	KOSDAQ	금속	N	N	N	N	N	1480	-33	5	-2.18	10108976	6861	199.80	1503	1503	1461	1966	1060	1513	1473.40	0.17	0	697	1542	1527	1504	1489	1466	1535	1497	169	453	500	1110	1	1	33832921	501	17.41	0.52	12	0.02	85.00	2834.00	1619	20240429	-8.59	1250	20240408	18.40	1619	-8.59	20240429	1250	18.40	20240408	1619	-8.59	20240429	1250	18.40	20240408	0.56	N	037760	500	169 억	56778	N	N	N	N
164	20241202	140424	57	100.00	KOSDAQ	금속	N	N	N	N	N	1479	-34	5	-2.25	9743431	6614	192.60	1503	1503	1461	1966	1060	1513	1473.15	0.17	0	712	1542	1527	1504	1489	1466	1535	1497	169	453	500	1110	1	1	33832921	500	17.40	0.52	12	0.02	85.00	2834.00	1619	20240429	-8.65	1250	20240408	18.32	1619	-8.65	20240429	1250	18.32	20240408	1619	-8.65	20240429	1250	18.32	20240408	0.56	N	037760	500	169 억	56778	N	N	N	N
165	20241202	130427	57	100.00	KOSDAQ	금속	N	N	N	N	N	1484	-29	5	-1.92	9657592	6556	190.91	1503	1503	1461	1966	1060	1513	1473.09	0.17	0	715	1542	1527	1504	1489	1466	1535	1497	169	453	500	1110	1	1	33832921	502	17.46	0.52	12	0.02	85.00	2834.00	1619	20240429	-8.34	1250	20240408	18.72	1619	-8.34	20240429	1250	18.72	20240408	1619	-8.34	20240429	1250	18.72	20240408	0.56	N	037760	500	169 억	56778	N	N	N	N
166	20241202	120440	57	100.00	KOSDAQ	금속	N	N	N	N	N	1485	-28	5	-1.85	7879487	5351	155.82	1503	1503	1461	1966	1060	1513	1472.53	0.17	0	715	1542	1527	1504	1489	1466	1535	1497	169	453	500	1110	1	1	33832921	502	17.47	0.52	12	0.02	85.00	2834.00	1619	20240429	-8.28	1250	20240408	18.80	1619	-8.28	20240429	1250	18.80	20240408	1619	-8.28	20240429	1250	18.80	20240408	0.56	N	037760	500	169 억	56778	N	N	N	N
167	20241202	110417	57	100.00	KOSDAQ	금속	N	N	N	N	N	1501	-12	5	-0.79	1726193	1163	33.87	1503	1503	1483	1966	1060	1513	1484.26	0.17	0	10	1542	1527	1504	1489	1466	1535	1497	169	453	500	1110	1	1	33832921	508	17.66	0.53	12	0.00	85.00	2834.00	1619	20240429	-7.29	1250	20240408	20.08	1619	-7.29	20240429	1250	20.08	20240408	1619	-7.29	20240429	1250	20.08	20240408	0.56	N	037760	500	169 억	56778	N	N	N	N
168	20241202	100414	57	100.00	KOSDAQ	금속	N	N	N	N	N	1501	-12	5	-0.79	717663	483	14.07	1503	1503	1483	1966	1060	1513	1485.84	0.17	0	10	1542	1527	1504	1489	1466	1535	1497	169	453	500	1110	1	1	33832921	508	17.66	0.53	12	0.00	85.00	2834.00	1619	20240429	-7.29	1250	20240408	20.08	1619	-7.29	20240429	1250	20.08	20240408	1619	-7.29	20240429	1250	20.08	20240408	0.56	N	037760	500	169 억	56778	N	N	N	N
169	20241202	090415	57	100.00	KOSDAQ	금속	N	N	N	N	N	1513	0	3	0.00	0	0	0.00	0	0	0	1966	1060	1513	0.00	0.17	0	0	1542	1527	1504	1489	1466	1535	1497	169	453	500	1110	1	1	33832921	512	17.80	0.53	12	0.00	85.00	2834.00	1619	20240429	-6.55	1250	20240408	21.04	1619	-6.55	20240429	1250	21.04	20240408	1619	-6.55	20240429	1250	21.04	20240408	0.56	N	037760	500	169 억	56778	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History