KissMeData/256630/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +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	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	20241129	161135	57	100.00	KOSDAQ	금속	N	N	N	N	N	1170	-2	5	-0.17	26769401	23091	129.64	1173	1189	1142	1523	821	1172	1159.30	0.26	-15379	1201	1186	1171	1156	1141	1194	1164	58	351	100	820	1	1	57997072	679	-10.35	0.91	12	0.04	-113.00	1288.00	2190	20240424	-46.58	1061	20240806	10.27	2190	-46.58	20240424	1061	10.27	20240806	2190	-46.58	20240424	1061	10.27	20240806	0.22	N	256630	100	57 억	151317	N	N	N	N
3	20241129	151151	57	100.00	KOSDAQ	금속	N	N	N	N	N	1168	-4	5	-0.34	23976846	20704	116.24	1173	1189	1142	1523	821	1172	1158.08	0.26	-13617	1201	1186	1171	1156	1141	1194	1164	58	351	100	820	1	1	57997072	677	-10.34	0.91	12	0.04	-113.00	1288.00	2190	20240424	-46.67	1061	20240806	10.08	2190	-46.67	20240424	1061	10.08	20240806	2190	-46.67	20240424	1061	10.08	20240806	0.22	N	256630	100	57 억	151317	N	N	N	N
4	20241129	141153	57	100.00	KOSDAQ	금속	N	N	N	N	N	1171	-1	5	-0.09	22036985	19035	106.87	1173	1189	1142	1523	821	1172	1157.71	0.26	-13186	1201	1186	1171	1156	1141	1194	1164	58	351	100	820	1	1	57997072	679	-10.36	0.91	12	0.03	-113.00	1288.00	2190	20240424	-46.53	1061	20240806	10.37	2190	-46.53	20240424	1061	10.37	20240806	2190	-46.53	20240424	1061	10.37	20240806	0.22	N	256630	100	57 억	151317	N	N	N	N
5	20241129	131147	57	100.00	KOSDAQ	금속	N	N	N	N	N	1171	-1	5	-0.09	22036985	19035	106.87	1173	1189	1142	1523	821	1172	1157.71	0.26	-13186	1201	1186	1171	1156	1141	1194	1164	58	351	100	820	1	1	57997072	679	-10.36	0.91	12	0.03	-113.00	1288.00	2190	20240424	-46.53	1061	20240806	10.37	2190	-46.53	20240424	1061	10.37	20240806	2190	-46.53	20240424	1061	10.37	20240806	0.22	N	256630	100	57 억	151317	N	N	N	N
6	20241129	121151	57	100.00	KOSDAQ	금속	N	N	N	N	N	1171	-1	5	-0.09	21196684	18314	102.82	1173	1189	1142	1523	821	1172	1157.40	0.26	-12691	1201	1186	1171	1156	1141	1194	1164	58	351	100	820	1	1	57997072	679	-10.36	0.91	12	0.03	-113.00	1288.00	2190	20240424	-46.53	1061	20240806	10.37	2190	-46.53	20240424	1061	10.37	20240806	2190	-46.53	20240424	1061	10.37	20240806	0.22	N	256630	100	57 억	151317	N	N	N	N
7	20241129	111152	57	100.00	KOSDAQ	금속	N	N	N	N	N	1171	-1	5	-0.09	21135886	18262	102.53	1173	1189	1142	1523	821	1172	1157.37	0.26	-12644	1201	1186	1171	1156	1141	1194	1164	58	351	100	820	1	1	57997072	679	-10.36	0.91	12	0.03	-113.00	1288.00	2190	20240424	-46.53	1061	20240806	10.37	2190	-46.53	20240424	1061	10.37	20240806	2190	-46.53	20240424	1061	10.37	20240806	0.22	N	256630	100	57 억	151317	N	N	N	N
8	20241129	101145	57	100.00	KOSDAQ	금속	N	N	N	N	N	1157	-15	5	-1.28	3585627	3054	17.15	1173	1189	1157	1523	821	1172	1174.08	0.26	-1512	1201	1186	1171	1156	1141	1194	1164	58	351	100	820	1	1	57997072	671	-10.24	0.90	12	0.01	-113.00	1288.00	2190	20240424	-47.17	1061	20240806	9.05	2190	-47.17	20240424	1061	9.05	20240806	2190	-47.17	20240424	1061	9.05	20240806	0.22	N	256630	100	57 억	151317	N	N	N	N
9	20241129	091150	57	100.00	KOSDAQ	금속	N	N	N	N	N	1172	0	3	0.00	0	0	0.00	0	0	0	1523	821	1172	0.00	0.26	0	1201	1186	1171	1156	1141	1194	1164	58	351	100	820	1	1	57997072	680	-10.37	0.91	12	0.00	-113.00	1288.00	2190	20240424	-46.48	1061	20240806	10.46	2190	-46.48	20240424	1061	10.46	20240806	2190	-46.48	20240424	1061	10.46	20240806	0.22	N	256630	100	57 억	151317	N	N	N	N
10	20241128	161134	57	100.00	KOSDAQ	금속	N	N	N	N	N	1172	6	2	0.51	20699675	17812	98.20	1167	1186	1156	1515	817	1166	1162.12	0.28	-12869	1182	1173	1164	1155	1146	1178	1160	58	349	100	810	1	1	57997072	680	-10.37	0.91	12	0.03	-113.00	1288.00	2190	20240424	-46.48	1061	20240806	10.46	2190	-46.48	20240424	1061	10.46	20240806	2190	-46.48	20240424	1061	10.46	20240806	0.22	N	256630	100	57 억	164186	N	N	N	N
11	20241128	151156	57	100.00	KOSDAQ	금속	N	N	N	N	N	1157	-9	5	-0.77	11993417	10347	57.05	1167	1186	1156	1515	817	1166	1159.12	0.28	-6887	1182	1173	1164	1155	1146	1178	1160	58	349	100	810	1	1	57997072	671	-10.24	0.90	12	0.02	-113.00	1288.00	2190	20240424	-47.17	1061	20240806	9.05	2190	-47.17	20240424	1061	9.05	20240806	2190	-47.17	20240424	1061	9.05	20240806	0.22	N	256630	100	57 억	164186	N	N	N	N
12	20241128	141152	57	100.00	KOSDAQ	금속	N	N	N	N	N	1157	-9	5	-0.77	11380209	9817	54.12	1167	1186	1156	1515	817	1166	1159.23	0.28	-6359	1182	1173	1164	1155	1146	1178	1160	58	349	100	810	1	1	57997072	671	-10.24	0.90	12	0.02	-113.00	1288.00	2190	20240424	-47.17	1061	20240806	9.05	2190	-47.17	20240424	1061	9.05	20240806	2190	-47.17	20240424	1061	9.05	20240806	0.22	N	256630	100	57 억	164186	N	N	N	N
13	20241128	131152	57	100.00	KOSDAQ	금속	N	N	N	N	N	1168	2	2	0.17	8458391	7293	40.21	1167	1186	1156	1515	817	1166	1159.80	0.28	-3908	1182	1173	1164	1155	1146	1178	1160	58	349	100	810	1	1	57997072	677	-10.34	0.91	12	0.01	-113.00	1288.00	2190	20240424	-46.67	1061	20240806	10.08	2190	-46.67	20240424	1061	10.08	20240806	2190	-46.67	20240424	1061	10.08	20240806	0.22	N	256630	100	57 억	164186	N	N	N	N
14	20241128	121151	57	100.00	KOSDAQ	금속	N	N	N	N	N	1157	-9	5	-0.77	3444655	2962	16.33	1167	1186	1157	1515	817	1166	1162.95	0.28	-477	1182	1173	1164	1155	1146	1178	1160	58	349	100	810	1	1	57997072	671	-10.24	0.90	12	0.01	-113.00	1288.00	2190	20240424	-47.17	1061	20240806	9.05	2190	-47.17	20240424	1061	9.05	20240806	2190	-47.17	20240424	1061	9.05	20240806	0.22	N	256630	100	57 억	164186	N	N	N	N
15	20241128	111155	57	100.00	KOSDAQ	금속	N	N	N	N	N	1166	0	3	0.00	1915758	1641	9.05	1167	1186	1165	1515	817	1166	1167.43	0.28	-571	1182	1173	1164	1155	1146	1178	1160	58	349	100	810	1	1	57997072	676	-10.32	0.91	12	0.00	-113.00	1288.00	2190	20240424	-46.76	1061	20240806	9.90	2190	-46.76	20240424	1061	9.90	20240806	2190	-46.76	20240424	1061	9.90	20240806	0.22	N	256630	100	57 억	164186	N	N	N	N
16	20241128	101152	57	100.00	KOSDAQ	금속	N	N	N	N	N	1168	2	2	0.17	451832	386	2.13	1167	1186	1167	1515	817	1166	1170.55	0.28	-316	1182	1173	1164	1155	1146	1178	1160	58	349	100	810	1	1	57997072	677	-10.34	0.91	12	0.00	-113.00	1288.00	2190	20240424	-46.67	1061	20240806	10.08	2190	-46.67	20240424	1061	10.08	20240806	2190	-46.67	20240424	1061	10.08	20240806	0.22	N	256630	100	57 억	164186	N	N	N	N
17	20241128	091149	57	100.00	KOSDAQ	금속	N	N	N	N	N	1186	20	2	1.72	14023	12	0.07	1167	1186	1167	1515	817	1166	1168.58	0.28	-1	1182	1173	1164	1155	1146	1178	1160	58	349	100	810	1	1	57997072	688	-10.50	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.84	1061	20240806	11.78	2190	-45.84	20240424	1061	11.78	20240806	2190	-45.84	20240424	1061	11.78	20240806	0.22	N	256630	100	57 억	164186	N	N	N	N
18	20241127	161121	57	100.00	KOSDAQ	금속	N	N	N	N	N	1166	8	2	0.69	21066304	18138	91.02	1159	1173	1155	1505	811	1158	1161.45	0.31	-12819	1182	1169	1158	1145	1134	1176	1152	58	347	100	810	1	1	57997072	676	-10.32	0.91	12	0.03	-113.00	1288.00	2190	20240424	-46.76	1061	20240806	9.90	2190	-46.76	20240424	1061	9.90	20240806	2190	-46.76	20240424	1061	9.90	20240806	0.22	N	256630	100	57 억	177005	N	N	N	N
19	20241127	151144	57	100.00	KOSDAQ	금속	N	N	N	N	N	1155	-3	5	-0.26	12009768	10358	51.98	1159	1173	1155	1505	811	1158	1159.47	0.31	-5062	1182	1169	1158	1145	1134	1176	1152	58	347	100	810	1	1	57997072	670	-10.22	0.90	12	0.02	-113.00	1288.00	2190	20240424	-47.26	1061	20240806	8.86	2190	-47.26	20240424	1061	8.86	20240806	2190	-47.26	20240424	1061	8.86	20240806	0.22	N	256630	100	57 억	177005	N	N	N	N
20	20241127	141140	57	100.00	KOSDAQ	금속	N	N	N	N	N	1160	2	2	0.17	10729108	9252	46.43	1159	1173	1157	1505	811	1158	1159.65	0.31	-4576	1182	1169	1158	1145	1134	1176	1152	58	347	100	810	1	1	57997072	673	-10.27	0.90	12	0.02	-113.00	1288.00	2190	20240424	-47.03	1061	20240806	9.33	2190	-47.03	20240424	1061	9.33	20240806	2190	-47.03	20240424	1061	9.33	20240806	0.22	N	256630	100	57 억	177005	N	N	N	N
21	20241127	131134	57	100.00	KOSDAQ	금속	N	N	N	N	N	1164	6	2	0.52	10725627	9249	46.41	1159	1173	1157	1505	811	1158	1159.65	0.31	-4575	1182	1169	1158	1145	1134	1176	1152	58	347	100	810	1	1	57997072	675	-10.30	0.90	12	0.02	-113.00	1288.00	2190	20240424	-46.85	1061	20240806	9.71	2190	-46.85	20240424	1061	9.71	20240806	2190	-46.85	20240424	1061	9.71	20240806	0.22	N	256630	100	57 억	177005	N	N	N	N
22	20241127	121147	57	100.00	KOSDAQ	금속	N	N	N	N	N	1159	1	2	0.09	4213452	3630	18.22	1159	1173	1157	1505	811	1158	1160.73	0.31	-1361	1182	1169	1158	1145	1134	1176	1152	58	347	100	810	1	1	57997072	672	-10.26	0.90	12	0.01	-113.00	1288.00	2190	20240424	-47.08	1061	20240806	9.24	2190	-47.08	20240424	1061	9.24	20240806	2190	-47.08	20240424	1061	9.24	20240806	0.22	N	256630	100	57 억	177005	N	N	N	N
23	20241127	111142	57	100.00	KOSDAQ	금속	N	N	N	N	N	1159	1	2	0.09	2164973	1861	9.34	1159	1173	1158	1505	811	1158	1163.34	0.31	2	1182	1169	1158	1145	1134	1176	1152	58	347	100	810	1	1	57997072	672	-10.26	0.90	12	0.00	-113.00	1288.00	2190	20240424	-47.08	1061	20240806	9.24	2190	-47.08	20240424	1061	9.24	20240806	2190	-47.08	20240424	1061	9.24	20240806	0.22	N	256630	100	57 억	177005	N	N	N	N
24	20241127	101142	57	100.00	KOSDAQ	금속	N	N	N	N	N	1159	1	2	0.09	1091742	937	4.70	1159	1173	1158	1505	811	1158	1165.15	0.31	-110	1182	1169	1158	1145	1134	1176	1152	58	347	100	810	1	1	57997072	672	-10.26	0.90	12	0.00	-113.00	1288.00	2190	20240424	-47.08	1061	20240806	9.24	2190	-47.08	20240424	1061	9.24	20240806	2190	-47.08	20240424	1061	9.24	20240806	0.22	N	256630	100	57 억	177005	N	N	N	N
25	20241127	091140	57	100.00	KOSDAQ	금속	N	N	N	N	N	1170	12	2	1.04	665103	570	2.86	1159	1173	1159	1505	811	1158	1166.85	0.31	-1	1182	1169	1158	1145	1134	1176	1152	58	347	100	810	1	1	57997072	679	-10.35	0.91	12	0.00	-113.00	1288.00	2190	20240424	-46.58	1061	20240806	10.27	2190	-46.58	20240424	1061	10.27	20240806	2190	-46.58	20240424	1061	10.27	20240806	0.22	N	256630	100	57 억	177005	N	N	N	N
26	20241126	161122	57	100.00	KOSDAQ	금속	N	N	N	N	N	1158	7	2	0.61	22995026	19926	122.01	1152	1171	1147	1496	806	1151	1154.02	0.33	-13415	1166	1158	1154	1146	1142	1156	1144	58	345	100	800	1	1	57997072	672	-10.25	0.90	12	0.03	-113.00	1288.00	2190	20240424	-47.12	1061	20240806	9.14	2190	-47.12	20240424	1061	9.14	20240806	2190	-47.12	20240424	1061	9.14	20240806	0.22	N	256630	100	57 억	190420	N	N	N	N
27	20241126	151135	57	100.00	KOSDAQ	금속	N	N	N	N	N	1166	15	2	1.30	20899046	18116	110.93	1152	1171	1147	1496	806	1151	1153.62	0.33	-13175	1166	1158	1154	1146	1142	1156	1144	58	345	100	800	1	1	57997072	676	-10.32	0.91	12	0.03	-113.00	1288.00	2190	20240424	-46.76	1061	20240806	9.90	2190	-46.76	20240424	1061	9.90	20240806	2190	-46.76	20240424	1061	9.90	20240806	0.22	N	256630	100	57 억	190420	N	N	N	N
28	20241126	141136	57	100.00	KOSDAQ	금속	N	N	N	N	N	1149	-2	5	-0.17	17165923	14899	91.23	1152	1171	1147	1496	806	1151	1152.15	0.33	-12010	1166	1158	1154	1146	1142	1156	1144	58	345	100	800	1	1	57997072	666	-10.17	0.89	12	0.03	-113.00	1288.00	2190	20240424	-47.53	1061	20240806	8.29	2190	-47.53	20240424	1061	8.29	20240806	2190	-47.53	20240424	1061	8.29	20240806	0.22	N	256630	100	57 억	190420	N	N	N	N
29	20241126	131131	57	100.00	KOSDAQ	금속	N	N	N	N	N	1148	-3	5	-0.26	14045670	12183	74.60	1152	1171	1148	1496	806	1151	1152.89	0.33	-9823	1166	1158	1154	1146	1142	1156	1144	58	345	100	800	1	1	57997072	666	-10.16	0.89	12	0.02	-113.00	1288.00	2190	20240424	-47.58	1061	20240806	8.20	2190	-47.58	20240424	1061	8.20	20240806	2190	-47.58	20240424	1061	8.20	20240806	0.22	N	256630	100	57 억	190420	N	N	N	N
30	20241126	121138	57	100.00	KOSDAQ	금속	N	N	N	N	N	1160	9	2	0.78	4839697	4189	25.65	1152	1171	1151	1496	806	1151	1155.33	0.33	-1946	1166	1158	1154	1146	1142	1156	1144	58	345	100	800	1	1	57997072	673	-10.27	0.90	12	0.01	-113.00	1288.00	2190	20240424	-47.03	1061	20240806	9.33	2190	-47.03	20240424	1061	9.33	20240806	2190	-47.03	20240424	1061	9.33	20240806	0.22	N	256630	100	57 억	190420	N	N	N	N
31	20241126	111140	57	100.00	KOSDAQ	금속	N	N	N	N	N	1151	0	3	0.00	2893913	2501	15.31	1152	1171	1151	1496	806	1151	1157.10	0.33	-560	1166	1158	1154	1146	1142	1156	1144	58	345	100	800	1	1	57997072	668	-10.19	0.89	12	0.00	-113.00	1288.00	2190	20240424	-47.44	1061	20240806	8.48	2190	-47.44	20240424	1061	8.48	20240806	2190	-47.44	20240424	1061	8.48	20240806	0.22	N	256630	100	57 억	190420	N	N	N	N
32	20241126	101150	57	100.00	KOSDAQ	금속	N	N	N	N	N	1167	16	2	1.39	978005	839	5.14	1152	1171	1151	1496	806	1151	1165.68	0.33	-170	1166	1158	1154	1146	1142	1156	1144	58	345	100	800	1	1	57997072	677	-10.33	0.91	12	0.00	-113.00	1288.00	2190	20240424	-46.71	1061	20240806	9.99	2190	-46.71	20240424	1061	9.99	20240806	2190	-46.71	20240424	1061	9.99	20240806	0.22	N	256630	100	57 억	190420	N	N	N	N
33	20241126	091138	57	100.00	KOSDAQ	금속	N	N	N	N	N	1168	17	2	1.48	135283	116	0.71	1152	1171	1151	1496	806	1151	1166.23	0.33	-2	1166	1158	1154	1146	1142	1156	1144	58	345	100	800	1	1	57997072	677	-10.34	0.91	12	0.00	-113.00	1288.00	2190	20240424	-46.67	1061	20240806	10.08	2190	-46.67	20240424	1061	10.08	20240806	2190	-46.67	20240424	1061	10.08	20240806	0.22	N	256630	100	57 억	190420	N	N	N	N
34	20241125	161108	57	100.00	KOSDAQ	금속	N	N	N	N	N	1151	-10	5	-0.86	18867298	16330	104.47	1156	1162	1150	1509	813	1161	1155.40	0.33	-217	1179	1170	1153	1144	1127	1174	1148	58	348	100	810	1	1	57997072	668	-10.19	0.89	12	0.03	-113.00	1288.00	2190	20240424	-47.44	1061	20240806	8.48	2190	-47.44	20240424	1061	8.48	20240806	2190	-47.44	20240424	1061	8.48	20240806	0.22	N	256630	100	57 억	190637	N	N	N	N
35	20241125	151132	57	100.00	KOSDAQ	금속	N	N	N	N	N	1160	-1	5	-0.09	18357405	15887	101.64	1156	1162	1150	1509	813	1161	1155.50	0.33	-227	1179	1170	1153	1144	1127	1174	1148	58	348	100	810	1	1	57997072	673	-10.27	0.90	12	0.03	-113.00	1288.00	2190	20240424	-47.03	1061	20240806	9.33	2190	-47.03	20240424	1061	9.33	20240806	2190	-47.03	20240424	1061	9.33	20240806	0.22	N	256630	100	57 억	190637	N	N	N	N
36	20241125	141129	57	100.00	KOSDAQ	금속	N	N	N	N	N	1150	-11	5	-0.95	18198271	15749	100.75	1156	1162	1150	1509	813	1161	1155.52	0.33	-255	1179	1170	1153	1144	1127	1174	1148	58	348	100	810	1	1	57997072	667	-10.18	0.89	12	0.03	-113.00	1288.00	2190	20240424	-47.49	1061	20240806	8.39	2190	-47.49	20240424	1061	8.39	20240806	2190	-47.49	20240424	1061	8.39	20240806	0.22	N	256630	100	57 억	190637	N	N	N	N
37	20241125	131120	57	100.00	KOSDAQ	금속	N	N	N	N	N	1154	-7	5	-0.60	13717692	11861	75.88	1156	1162	1153	1509	813	1161	1156.54	0.33	-255	1179	1170	1153	1144	1127	1174	1148	58	348	100	810	1	1	57997072	669	-10.21	0.90	12	0.02	-113.00	1288.00	2190	20240424	-47.31	1061	20240806	8.77	2190	-47.31	20240424	1061	8.77	20240806	2190	-47.31	20240424	1061	8.77	20240806	0.22	N	256630	100	57 억	190637	N	N	N	N
38	20241125	121134	57	100.00	KOSDAQ	금속	N	N	N	N	N	1154	-7	5	-0.60	11766373	10170	65.06	1156	1162	1154	1509	813	1161	1156.97	0.33	-162	1179	1170	1153	1144	1127	1174	1148	58	348	100	810	1	1	57997072	669	-10.21	0.90	12	0.02	-113.00	1288.00	2190	20240424	-47.31	1061	20240806	8.77	2190	-47.31	20240424	1061	8.77	20240806	2190	-47.31	20240424	1061	8.77	20240806	0.22	N	256630	100	57 억	190637	N	N	N	N
39	20241125	111127	57	100.00	KOSDAQ	금속	N	N	N	N	N	1161	0	3	0.00	5831043	5030	32.18	1156	1162	1155	1509	813	1161	1159.25	0.33	-246	1179	1170	1153	1144	1127	1174	1148	58	348	100	810	1	1	57997072	673	-10.27	0.90	12	0.01	-113.00	1288.00	2190	20240424	-46.99	1061	20240806	9.43	2190	-46.99	20240424	1061	9.43	20240806	2190	-46.99	20240424	1061	9.43	20240806	0.22	N	256630	100	57 억	190637	N	N	N	N
40	20241125	101112	57	100.00	KOSDAQ	금속	N	N	N	N	N	1162	1	2	0.09	4143857	3578	22.89	1156	1162	1155	1509	813	1161	1158.15	0.33	-246	1179	1170	1153	1144	1127	1174	1148	58	348	100	810	1	1	57997072	674	-10.28	0.90	12	0.01	-113.00	1288.00	2190	20240424	-46.94	1061	20240806	9.52	2190	-46.94	20240424	1061	9.52	20240806	2190	-46.94	20240424	1061	9.52	20240806	0.22	N	256630	100	57 억	190637	N	N	N	N
41	20241125	091115	57	100.00	KOSDAQ	금속	N	N	N	N	N	1161	0	3	0.00	164568	142	0.91	1156	1162	1156	1509	813	1161	1158.93	0.33	-81	1179	1170	1153	1144	1127	1174	1148	58	348	100	810	1	1	57997072	673	-10.27	0.90	12	0.00	-113.00	1288.00	2190	20240424	-46.99	1061	20240806	9.43	2190	-46.99	20240424	1061	9.43	20240806	2190	-46.99	20240424	1061	9.43	20240806	0.22	N	256630	100	57 억	190637	N	N	N	N
42	20241122	161013	57	100.00	KOSDAQ	금속	N	N	N	N	N	1161	11	2	0.96	17911226	15626	41.43	1151	1162	1136	1495	805	1150	1146.25	0.33	171	1195	1172	1159	1136	1123	1166	1130	58	345	100	800	1	1	57997072	673	-10.27	0.90	12	0.03	-113.00	1288.00	2190	20240424	-46.99	1061	20240806	9.43	2190	-46.99	20240424	1061	9.43	20240806	2190	-46.99	20240424	1061	9.43	20240806	0.22	N	256630	100	57 억	190414	N	N	N	N
43	20241122	151026	57	100.00	KOSDAQ	금속	N	N	N	N	N	1154	4	2	0.35	14378395	12580	33.35	1151	1162	1136	1495	805	1150	1142.96	0.33	340	1195	1172	1159	1136	1123	1166	1130	58	345	100	800	1	1	57997072	669	-10.21	0.90	12	0.02	-113.00	1288.00	2190	20240424	-47.31	1061	20240806	8.77	2190	-47.31	20240424	1061	8.77	20240806	2190	-47.31	20240424	1061	8.77	20240806	0.22	N	256630	100	57 억	190414	N	N	N	N
44	20241122	141029	57	100.00	KOSDAQ	금속	N	N	N	N	N	1143	-7	5	-0.61	14362239	12566	33.32	1151	1162	1136	1495	805	1150	1142.94	0.33	340	1195	1172	1159	1136	1123	1166	1130	58	345	100	800	1	1	57997072	663	-10.12	0.89	12	0.02	-113.00	1288.00	2190	20240424	-47.81	1061	20240806	7.73	2190	-47.81	20240424	1061	7.73	20240806	2190	-47.81	20240424	1061	7.73	20240806	0.22	N	256630	100	57 억	190414	N	N	N	N
45	20241122	131023	57	100.00	KOSDAQ	금속	N	N	N	N	N	1144	-6	5	-0.52	10742572	9403	24.93	1151	1162	1136	1495	805	1150	1142.46	0.33	340	1195	1172	1159	1136	1123	1166	1130	58	345	100	800	1	1	57997072	663	-10.12	0.89	12	0.02	-113.00	1288.00	2190	20240424	-47.76	1061	20240806	7.82	2190	-47.76	20240424	1061	7.82	20240806	2190	-47.76	20240424	1061	7.82	20240806	0.22	N	256630	100	57 억	190414	N	N	N	N
46	20241122	121030	57	100.00	KOSDAQ	금속	N	N	N	N	N	1144	-6	5	-0.52	10323594	9037	23.96	1151	1162	1136	1495	805	1150	1142.37	0.33	392	1195	1172	1159	1136	1123	1166	1130	58	345	100	800	1	1	57997072	663	-10.12	0.89	12	0.02	-113.00	1288.00	2190	20240424	-47.76	1061	20240806	7.82	2190	-47.76	20240424	1061	7.82	20240806	2190	-47.76	20240424	1061	7.82	20240806	0.22	N	256630	100	57 억	190414	N	N	N	N
47	20241122	111020	57	100.00	KOSDAQ	금속	N	N	N	N	N	1158	8	2	0.70	1543378	1351	3.58	1151	1162	1136	1495	805	1150	1142.40	0.33	-7	1195	1172	1159	1136	1123	1166	1130	58	345	100	800	1	1	57997072	672	-10.25	0.90	12	0.00	-113.00	1288.00	2190	20240424	-47.12	1061	20240806	9.14	2190	-47.12	20240424	1061	9.14	20240806	2190	-47.12	20240424	1061	9.14	20240806	0.22	N	256630	100	57 억	190414	N	N	N	N
48	20241122	101038	57	100.00	KOSDAQ	금속	N	N	N	N	N	1158	8	2	0.70	1211389	1061	2.81	1151	1162	1136	1495	805	1150	1141.74	0.33	-7	1195	1172	1159	1136	1123	1166	1130	58	345	100	800	1	1	57997072	672	-10.25	0.90	12	0.00	-113.00	1288.00	2190	20240424	-47.12	1061	20240806	9.14	2190	-47.12	20240424	1061	9.14	20240806	2190	-47.12	20240424	1061	9.14	20240806	0.22	N	256630	100	57 억	190414	N	N	N	N
49	20241122	091029	57	100.00	KOSDAQ	금속	N	N	N	N	N	1159	9	2	0.78	49372	43	0.11	1151	1162	1136	1495	805	1150	1148.19	0.33	-7	1195	1172	1159	1136	1123	1166	1130	58	345	100	800	1	1	57997072	672	-10.26	0.90	12	0.00	-113.00	1288.00	2190	20240424	-47.08	1061	20240806	9.24	2190	-47.08	20240424	1061	9.24	20240806	2190	-47.08	20240424	1061	9.24	20240806	0.22	N	256630	100	57 억	190414	N	N	N	N
50	20241121	161019	57	100.00	KOSDAQ	금속	N	N	N	N	N	1150	-20	5	-1.71	43462836	37715	53.21	1170	1182	1146	1521	819	1170	1152.40	0.35	-14623	1242	1206	1173	1137	1104	1189	1120	58	351	100	810	1	1	57997072	667	-10.18	0.89	12	0.07	-113.00	1288.00	2190	20240424	-47.49	1061	20240806	8.39	2190	-47.49	20240424	1061	8.39	20240806	2190	-47.49	20240424	1061	8.39	20240806	0.22	N	256630	100	57 억	205037	N	N	N	N
51	20241121	151041	57	100.00	KOSDAQ	금속	N	N	N	N	N	1159	-11	5	-0.94	39712503	34454	48.61	1170	1182	1146	1521	819	1170	1152.62	0.35	-14595	1242	1206	1173	1137	1104	1189	1120	58	351	100	810	1	1	57997072	672	-10.26	0.90	12	0.06	-113.00	1288.00	2190	20240424	-47.08	1061	20240806	9.24	2190	-47.08	20240424	1061	9.24	20240806	2190	-47.08	20240424	1061	9.24	20240806	0.22	N	256630	100	57 억	205037	N	N	N	N
52	20241121	141037	57	100.00	KOSDAQ	금속	N	N	N	N	N	1156	-14	5	-1.20	37205844	32286	45.55	1170	1182	1146	1521	819	1170	1152.38	0.35	-12760	1242	1206	1173	1137	1104	1189	1120	58	351	100	810	1	1	57997072	670	-10.23	0.90	12	0.06	-113.00	1288.00	2190	20240424	-47.21	1061	20240806	8.95	2190	-47.21	20240424	1061	8.95	20240806	2190	-47.21	20240424	1061	8.95	20240806	0.22	N	256630	100	57 억	205037	N	N	N	N
53	20241121	131030	57	100.00	KOSDAQ	금속	N	N	N	N	N	1150	-20	5	-1.71	30375982	26347	37.17	1170	1182	1146	1521	819	1170	1152.92	0.35	-10267	1242	1206	1173	1137	1104	1189	1120	58	351	100	810	1	1	57997072	667	-10.18	0.89	12	0.05	-113.00	1288.00	2190	20240424	-47.49	1061	20240806	8.39	2190	-47.49	20240424	1061	8.39	20240806	2190	-47.49	20240424	1061	8.39	20240806	0.22	N	256630	100	57 억	205037	N	N	N	N
54	20241121	121031	57	100.00	KOSDAQ	금속	N	N	N	N	N	1158	-12	5	-1.03	27491452	23837	33.63	1170	1182	1146	1521	819	1170	1153.31	0.35	-8834	1242	1206	1173	1137	1104	1189	1120	58	351	100	810	1	1	57997072	672	-10.25	0.90	12	0.04	-113.00	1288.00	2190	20240424	-47.12	1061	20240806	9.14	2190	-47.12	20240424	1061	9.14	20240806	2190	-47.12	20240424	1061	9.14	20240806	0.22	N	256630	100	57 억	205037	N	N	N	N
55	20241121	111035	57	100.00	KOSDAQ	금속	N	N	N	N	N	1158	-12	5	-1.03	24623563	21352	30.12	1170	1182	1146	1521	819	1170	1153.22	0.35	-7069	1242	1206	1173	1137	1104	1189	1120	58	351	100	810	1	1	57997072	672	-10.25	0.90	12	0.04	-113.00	1288.00	2190	20240424	-47.12	1061	20240806	9.14	2190	-47.12	20240424	1061	9.14	20240806	2190	-47.12	20240424	1061	9.14	20240806	0.22	N	256630	100	57 억	205037	N	N	N	N
56	20241121	101033	57	100.00	KOSDAQ	금속	N	N	N	N	N	1153	-17	5	-1.45	3614943	3116	4.40	1170	1182	1150	1521	819	1170	1160.12	0.35	-1578	1242	1206	1173	1137	1104	1189	1120	58	351	100	810	1	1	57997072	669	-10.20	0.90	12	0.01	-113.00	1288.00	2190	20240424	-47.35	1061	20240806	8.67	2190	-47.35	20240424	1061	8.67	20240806	2190	-47.35	20240424	1061	8.67	20240806	0.22	N	256630	100	57 억	205037	N	N	N	N
57	20241121	091035	57	100.00	KOSDAQ	금속	N	N	N	N	N	1179	9	2	0.77	926537	795	1.12	1170	1182	1150	1521	819	1170	1165.46	0.35	-58	1242	1206	1173	1137	1104	1189	1120	58	351	100	810	1	1	57997072	684	-10.43	0.92	12	0.00	-113.00	1288.00	2190	20240424	-46.16	1061	20240806	11.12	2190	-46.16	20240424	1061	11.12	20240806	2190	-46.16	20240424	1061	11.12	20240806	0.22	N	256630	100	57 억	205037	N	N	N	N
58	20241120	161027	57	100.00	KOSDAQ	금속	N	N	N	N	N	1170	-16	5	-1.35	82951420	70877	1002.93	1187	1209	1140	1541	831	1186	1170.36	0.36	-2888	1204	1195	1182	1173	1160	1188	1166	58	355	100	830	1	1	57997072	679	-10.35	0.91	12	0.12	-113.00	1288.00	2190	20240424	-46.58	1061	20240806	10.27	2190	-46.58	20240424	1061	10.27	20240806	2190	-46.58	20240424	1061	10.27	20240806	0.22	N	256630	100	57 억	207925	N	N	N	N
59	20241120	151040	57	100.00	KOSDAQ	금속	N	N	N	N	N	1155	-31	5	-2.61	62161473	52798	747.11	1187	1209	1148	1541	831	1186	1177.35	0.36	-3050	1204	1195	1182	1173	1160	1188	1166	58	355	100	830	1	1	57997072	670	-10.22	0.90	12	0.09	-113.00	1288.00	2190	20240424	-47.26	1061	20240806	8.86	2190	-47.26	20240424	1061	8.86	20240806	2190	-47.26	20240424	1061	8.86	20240806	0.22	N	256630	100	57 억	207925	N	N	N	N
60	20241120	141042	57	100.00	KOSDAQ	금속	N	N	N	N	N	1169	-17	5	-1.43	44439939	37490	530.49	1187	1209	1169	1541	831	1186	1185.38	0.36	-4162	1204	1195	1182	1173	1160	1188	1166	58	355	100	830	1	1	57997072	678	-10.35	0.91	12	0.06	-113.00	1288.00	2190	20240424	-46.62	1061	20240806	10.18	2190	-46.62	20240424	1061	10.18	20240806	2190	-46.62	20240424	1061	10.18	20240806	0.22	N	256630	100	57 억	207925	N	N	N	N
61	20241120	131044	57	100.00	KOSDAQ	금속	N	N	N	N	N	1179	-7	5	-0.59	34823334	29297	414.56	1187	1209	1179	1541	831	1186	1188.63	0.36	-3804	1204	1195	1182	1173	1160	1188	1166	58	355	100	830	1	1	57997072	684	-10.43	0.92	12	0.05	-113.00	1288.00	2190	20240424	-46.16	1061	20240806	11.12	2190	-46.16	20240424	1061	11.12	20240806	2190	-46.16	20240424	1061	11.12	20240806	0.22	N	256630	100	57 억	207925	N	N	N	N
62	20241120	121040	57	100.00	KOSDAQ	금속	N	N	N	N	N	1189	3	2	0.25	21453676	18021	255.00	1187	1209	1186	1541	831	1186	1190.48	0.36	-284	1204	1195	1182	1173	1160	1188	1166	58	355	100	830	1	1	57997072	690	-10.52	0.92	12	0.03	-113.00	1288.00	2190	20240424	-45.71	1061	20240806	12.06	2190	-45.71	20240424	1061	12.06	20240806	2190	-45.71	20240424	1061	12.06	20240806	0.22	N	256630	100	57 억	207925	N	N	N	N
63	20241120	111045	57	100.00	KOSDAQ	금속	N	N	N	N	N	1202	16	2	1.35	20637212	17336	245.31	1187	1209	1186	1541	831	1186	1190.43	0.36	-41	1204	1195	1182	1173	1160	1188	1166	58	355	100	830	1	1	57997072	697	-10.64	0.93	12	0.03	-113.00	1288.00	2190	20240424	-45.11	1061	20240806	13.29	2190	-45.11	20240424	1061	13.29	20240806	2190	-45.11	20240424	1061	13.29	20240806	0.22	N	256630	100	57 억	207925	N	N	N	N
64	20241120	101042	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	1	2	0.08	1740108	1466	20.74	1187	1194	1186	1541	831	1186	1186.98	0.36	-41	1204	1195	1182	1173	1160	1188	1166	58	355	100	830	1	1	57997072	688	-10.50	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.80	1061	20240806	11.88	2190	-45.80	20240424	1061	11.88	20240806	2190	-45.80	20240424	1061	11.88	20240806	0.22	N	256630	100	57 억	207925	N	N	N	N
65	20241120	091042	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	1	2	0.08	2374	2	0.03	1187	1187	1187	1541	831	1186	1187.00	0.36	0	1204	1195	1182	1173	1160	1188	1166	58	355	100	830	1	1	57997072	688	-10.50	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.80	1061	20240806	11.88	2190	-45.80	20240424	1061	11.88	20240806	2190	-45.80	20240424	1061	11.88	20240806	0.22	N	256630	100	57 억	207925	N	N	N	N
66	20241119	160943	57	100.00	KOSDAQ	금속	N	N	N	N	N	1186	-4	5	-0.34	8337136	7067	55.50	1190	1191	1169	1547	833	1190	1179.73	0.36	-931	1218	1204	1189	1175	1160	1211	1182	58	357	100	830	1	1	57997072	688	-10.50	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.84	1061	20240806	11.78	2190	-45.84	20240424	1061	11.78	20240806	2190	-45.84	20240424	1061	11.78	20240806	0.22	N	256630	100	57 억	208856	N	N	N	N
67	20241119	150958	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	-3	5	-0.25	8226838	6974	54.77	1190	1191	1169	1547	833	1190	1179.64	0.36	-931	1218	1204	1189	1175	1160	1211	1182	58	357	100	830	1	1	57997072	688	-10.50	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.80	1061	20240806	11.88	2190	-45.80	20240424	1061	11.88	20240806	2190	-45.80	20240424	1061	11.88	20240806	0.22	N	256630	100	57 억	208856	N	N	N	N
68	20241119	140957	57	100.00	KOSDAQ	금속	N	N	N	N	N	1189	-1	5	-0.08	3092723	2611	20.51	1190	1191	1178	1547	833	1190	1184.50	0.36	-175	1218	1204	1189	1175	1160	1211	1182	58	357	100	830	1	1	57997072	690	-10.52	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.71	1061	20240806	12.06	2190	-45.71	20240424	1061	12.06	20240806	2190	-45.71	20240424	1061	12.06	20240806	0.22	N	256630	100	57 억	208856	N	N	N	N
69	20241119	131001	57	100.00	KOSDAQ	금속	N	N	N	N	N	1189	-1	5	-0.08	3092723	2611	20.51	1190	1191	1178	1547	833	1190	1184.50	0.36	-175	1218	1204	1189	1175	1160	1211	1182	58	357	100	830	1	1	57997072	690	-10.52	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.71	1061	20240806	12.06	2190	-45.71	20240424	1061	12.06	20240806	2190	-45.71	20240424	1061	12.06	20240806	0.22	N	256630	100	57 억	208856	N	N	N	N
70	20241119	120949	57	100.00	KOSDAQ	금속	N	N	N	N	N	1178	-12	5	-1.01	1891478	1600	12.57	1190	1191	1178	1547	833	1190	1182.17	0.36	27	1218	1204	1189	1175	1160	1211	1182	58	357	100	830	1	1	57997072	683	-10.42	0.91	12	0.00	-113.00	1288.00	2190	20240424	-46.21	1061	20240806	11.03	2190	-46.21	20240424	1061	11.03	20240806	2190	-46.21	20240424	1061	11.03	20240806	0.22	N	256630	100	57 억	208856	N	N	N	N
71	20241119	111001	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	0	3	0.00	605775	509	4.00	1190	1191	1179	1547	833	1190	1190.13	0.36	-121	1218	1204	1189	1175	1160	1211	1182	58	357	100	830	1	1	57997072	690	-10.53	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.66	1061	20240806	12.16	2190	-45.66	20240424	1061	12.16	20240806	2190	-45.66	20240424	1061	12.16	20240806	0.22	N	256630	100	57 억	208856	N	N	N	N
72	20241119	101025	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	0	3	0.00	216645	182	1.43	1190	1191	1179	1547	833	1190	1190.36	0.36	-30	1218	1204	1189	1175	1160	1211	1182	58	357	100	830	1	1	57997072	690	-10.53	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.66	1061	20240806	12.16	2190	-45.66	20240424	1061	12.16	20240806	2190	-45.66	20240424	1061	12.16	20240806	0.22	N	256630	100	57 억	208856	N	N	N	N
73	20241119	091020	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	0	3	0.00	51171	43	0.34	1190	1191	1190	1547	833	1190	1190.02	0.36	-41	1218	1204	1189	1175	1160	1211	1182	58	357	100	830	1	1	57997072	690	-10.53	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.66	1061	20240806	12.16	2190	-45.66	20240424	1061	12.16	20240806	2190	-45.66	20240424	1061	12.16	20240806	0.22	N	256630	100	57 억	208856	N	N	N	N
74	20241118	160947	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	6	2	0.51	15155491	12732	18.73	1177	1203	1174	1539	829	1184	1190.35	0.36	-1077	1219	1201	1171	1153	1123	1186	1138	58	355	100	820	1	1	57997072	690	-10.53	0.92	12	0.02	-113.00	1288.00	2190	20240424	-45.66	1061	20240806	12.16	2190	-45.66	20240424	1061	12.16	20240806	2190	-45.66	20240424	1061	12.16	20240806	0.22	N	256630	100	57 억	209881	N	N	N	N
75	20241118	151000	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	3	2	0.25	13605672	11429	16.81	1177	1203	1174	1539	829	1184	1190.45	0.36	188	1219	1201	1171	1153	1123	1186	1138	58	355	100	820	1	1	57997072	688	-10.50	0.92	12	0.02	-113.00	1288.00	2190	20240424	-45.80	1061	20240806	11.88	2190	-45.80	20240424	1061	11.88	20240806	2190	-45.80	20240424	1061	11.88	20240806	0.22	N	256630	100	57 억	209881	N	N	N	N
76	20241118	141002	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	6	2	0.51	8738031	7313	10.76	1177	1203	1174	1539	829	1184	1194.86	0.36	-1034	1219	1201	1171	1153	1123	1186	1138	58	355	100	820	1	1	57997072	690	-10.53	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.66	1061	20240806	12.16	2190	-45.66	20240424	1061	12.16	20240806	2190	-45.66	20240424	1061	12.16	20240806	0.22	N	256630	100	57 억	209881	N	N	N	N
77	20241118	130955	57	100.00	KOSDAQ	금속	N	N	N	N	N	1195	11	2	0.93	8704699	7285	10.72	1177	1203	1174	1539	829	1184	1194.88	0.36	-1034	1219	1201	1171	1153	1123	1186	1138	58	355	100	820	1	1	57997072	693	-10.58	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.43	1061	20240806	12.63	2190	-45.43	20240424	1061	12.63	20240806	2190	-45.43	20240424	1061	12.63	20240806	0.22	N	256630	100	57 억	209881	N	N	N	N
78	20241118	120959	57	100.00	KOSDAQ	금속	N	N	N	N	N	1195	11	2	0.93	8248214	6903	10.15	1177	1203	1174	1539	829	1184	1194.87	0.36	-1033	1219	1201	1171	1153	1123	1186	1138	58	355	100	820	1	1	57997072	693	-10.58	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.43	1061	20240806	12.63	2190	-45.43	20240424	1061	12.63	20240806	2190	-45.43	20240424	1061	12.63	20240806	0.22	N	256630	100	57 억	209881	N	N	N	N
79	20241118	111000	57	100.00	KOSDAQ	금속	N	N	N	N	N	1195	11	2	0.93	8248214	6903	10.15	1177	1203	1174	1539	829	1184	1194.87	0.36	-1033	1219	1201	1171	1153	1123	1186	1138	58	355	100	820	1	1	57997072	693	-10.58	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.43	1061	20240806	12.63	2190	-45.43	20240424	1061	12.63	20240806	2190	-45.43	20240424	1061	12.63	20240806	0.22	N	256630	100	57 억	209881	N	N	N	N
80	20241118	100948	57	100.00	KOSDAQ	금속	N	N	N	N	N	1202	18	2	1.52	4751477	3989	5.87	1177	1203	1174	1539	829	1184	1191.14	0.36	-60	1219	1201	1171	1153	1123	1186	1138	58	355	100	820	1	1	57997072	697	-10.64	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.11	1061	20240806	13.29	2190	-45.11	20240424	1061	13.29	20240806	2190	-45.11	20240424	1061	13.29	20240806	0.22	N	256630	100	57 억	209881	N	N	N	N
81	20241118	090947	57	100.00	KOSDAQ	금속	N	N	N	N	N	1177	-7	5	-0.59	2354	2	0.00	1177	1177	1177	1539	829	1184	1177.00	0.36	0	1219	1201	1171	1153	1123	1186	1138	58	355	100	820	1	1	57997072	683	-10.42	0.91	12	0.00	-113.00	1288.00	2190	20240424	-46.26	1061	20240806	10.93	2190	-46.26	20240424	1061	10.93	20240806	2190	-46.26	20240424	1061	10.93	20240806	0.22	N	256630	100	57 억	209881	N	N	N	N
82	20241115	161022	57	100.00	KOSDAQ	금속	N	N	N	N	N	1184	-16	5	-1.33	78842640	67976	34.20	1189	1189	1141	1560	840	1200	1159.86	0.36	-355	1309	1254	1185	1130	1061	1220	1096	58	360	100	840	1	1	57997072	687	-10.48	0.92	12	0.12	-113.00	1288.00	2190	20240424	-45.94	1061	20240806	11.59	2190	-45.94	20240424	1061	11.59	20240806	2190	-45.94	20240424	1061	11.59	20240806	0.22	N	256630	100	57 억	209437	N	N	N	N
83	20241115	151054	57	100.00	KOSDAQ	금속	N	N	N	N	N	1155	-45	5	-3.75	60971206	52758	26.54	1189	1189	1141	1560	840	1200	1155.68	0.36	-200	1309	1254	1185	1130	1061	1220	1096	58	360	100	840	1	1	57997072	670	-10.22	0.90	12	0.09	-113.00	1288.00	2190	20240424	-47.26	1061	20240806	8.86	2190	-47.26	20240424	1061	8.86	20240806	2190	-47.26	20240424	1061	8.86	20240806	0.22	N	256630	100	57 억	209437	N	N	N	N
84	20241115	141043	57	100.00	KOSDAQ	금속	N	N	N	N	N	1147	-53	5	-4.42	53331108	46128	23.21	1189	1189	1141	1560	840	1200	1156.15	0.36	691	1309	1254	1185	1130	1061	1220	1096	58	360	100	840	1	1	57997072	665	-10.15	0.89	12	0.08	-113.00	1288.00	2190	20240424	-47.63	1061	20240806	8.11	2190	-47.63	20240424	1061	8.11	20240806	2190	-47.63	20240424	1061	8.11	20240806	0.22	N	256630	100	57 억	209437	N	N	N	N
85	20241115	131043	57	100.00	KOSDAQ	금속	N	N	N	N	N	1170	-30	5	-2.50	34973856	30226	15.21	1189	1189	1148	1560	840	1200	1157.08	0.36	-160	1309	1254	1185	1130	1061	1220	1096	58	360	100	840	1	1	57997072	679	-10.35	0.91	12	0.05	-113.00	1288.00	2190	20240424	-46.58	1061	20240806	10.27	2190	-46.58	20240424	1061	10.27	20240806	2190	-46.58	20240424	1061	10.27	20240806	0.22	N	256630	100	57 억	209437	N	N	N	N
86	20241115	121043	57	100.00	KOSDAQ	금속	N	N	N	N	N	1158	-42	5	-3.50	10634527	9135	4.60	1189	1189	1156	1560	840	1200	1164.15	0.36	-139	1309	1254	1185	1130	1061	1220	1096	58	360	100	840	1	1	57997072	672	-10.25	0.90	12	0.02	-113.00	1288.00	2190	20240424	-47.12	1061	20240806	9.14	2190	-47.12	20240424	1061	9.14	20240806	2190	-47.12	20240424	1061	9.14	20240806	0.22	N	256630	100	57 억	209437	N	N	N	N
87	20241115	111018	57	100.00	KOSDAQ	금속	N	N	N	N	N	1170	-30	5	-2.50	8513376	7304	3.67	1189	1189	1157	1560	840	1200	1165.58	0.36	-61	1309	1254	1185	1130	1061	1220	1096	58	360	100	840	1	1	57997072	679	-10.35	0.91	12	0.01	-113.00	1288.00	2190	20240424	-46.58	1061	20240806	10.27	2190	-46.58	20240424	1061	10.27	20240806	2190	-46.58	20240424	1061	10.27	20240806	0.22	N	256630	100	57 억	209437	N	N	N	N
88	20241115	101017	57	100.00	KOSDAQ	금속	N	N	N	N	N	1174	-26	5	-2.17	4316674	3687	1.86	1189	1189	1161	1560	840	1200	1170.78	0.36	443	1309	1254	1185	1130	1061	1220	1096	58	360	100	840	1	1	57997072	681	-10.39	0.91	12	0.01	-113.00	1288.00	2190	20240424	-46.39	1061	20240806	10.65	2190	-46.39	20240424	1061	10.65	20240806	2190	-46.39	20240424	1061	10.65	20240806	0.22	N	256630	100	57 억	209437	N	N	N	N
89	20241115	090925	57	100.00	KOSDAQ	금속	N	N	N	N	N	1189	-11	5	-0.92	1175518	991	0.50	1189	1189	1161	1560	840	1200	1186.19	0.36	1	1309	1254	1185	1130	1061	1220	1096	58	360	100	840	1	1	57997072	690	-10.52	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.71	1061	20240806	12.06	2190	-45.71	20240424	1061	12.06	20240806	2190	-45.71	20240424	1061	12.06	20240806	0.22	N	256630	100	57 억	209437	N	N	N	N
90	20241114	161011	57	100.00	KOSDAQ	금속	N	N	N	N	N	1184	-56	5	-4.52	222186270	186139	2407.07	1231	1240	1116	1612	868	1240	1193.66	0.37	47	1286	1263	1237	1214	1188	1274	1225	58	372	100	860	1	1	57997072	687	-10.48	0.92	12	0.32	-113.00	1288.00	2190	20240424	-45.94	1061	20240806	11.59	2190	-45.94	20240424	1061	11.59	20240806	2190	-45.94	20240424	1061	11.59	20240806	0.22	N	256630	100	57 억	211837	N	N	N	N
91	20241114	151018	57	100.00	KOSDAQ	금속	N	N	N	N	N	1198	-42	5	-3.39	76142624	64782	837.73	1231	1240	1116	1612	868	1240	1175.37	0.37	4222	1286	1263	1237	1214	1188	1274	1225	58	372	100	860	1	1	57997072	695	-10.60	0.93	12	0.11	-113.00	1288.00	2190	20240424	-45.30	1061	20240806	12.91	2190	-45.30	20240424	1061	12.91	20240806	2190	-45.30	20240424	1061	12.91	20240806	0.22	N	256630	100	57 억	211837	N	N	N	N
92	20241114	141010	57	100.00	KOSDAQ	금속	N	N	N	N	N	1216	-24	5	-1.94	75332076	64104	828.97	1231	1240	1116	1612	868	1240	1175.15	0.37	4279	1286	1263	1237	1214	1188	1274	1225	58	372	100	860	1	1	57997072	705	-10.76	0.94	12	0.11	-113.00	1288.00	2190	20240424	-44.47	1061	20240806	14.61	2190	-44.47	20240424	1061	14.61	20240806	2190	-44.47	20240424	1061	14.61	20240806	0.22	N	256630	100	57 억	211837	N	N	N	N
93	20241114	131012	57	100.00	KOSDAQ	금속	N	N	N	N	N	1181	-59	5	-4.76	70016742	59697	771.98	1231	1240	1116	1612	868	1240	1172.87	0.37	4761	1286	1263	1237	1214	1188	1274	1225	58	372	100	860	1	1	57997072	685	-10.45	0.92	12	0.10	-113.00	1288.00	2190	20240424	-46.07	1061	20240806	11.31	2190	-46.07	20240424	1061	11.31	20240806	2190	-46.07	20240424	1061	11.31	20240806	0.22	N	256630	100	57 억	211837	N	N	N	N
94	20241114	121008	57	100.00	KOSDAQ	금속	N	N	N	N	N	1178	-62	5	-5.00	64504466	55053	711.92	1231	1240	1116	1612	868	1240	1171.68	0.37	5075	1286	1263	1237	1214	1188	1274	1225	58	372	100	860	1	1	57997072	683	-10.42	0.91	12	0.09	-113.00	1288.00	2190	20240424	-46.21	1061	20240806	11.03	2190	-46.21	20240424	1061	11.03	20240806	2190	-46.21	20240424	1061	11.03	20240806	0.22	N	256630	100	57 억	211837	N	N	N	N
95	20241114	111008	57	100.00	KOSDAQ	금속	N	N	N	N	N	1202	-38	5	-3.06	11174856	9254	119.67	1231	1240	1180	1612	868	1240	1207.57	0.37	4163	1286	1263	1237	1214	1188	1274	1225	58	372	100	860	1	1	57997072	697	-10.64	0.93	12	0.02	-113.00	1288.00	2190	20240424	-45.11	1061	20240806	13.29	2190	-45.11	20240424	1061	13.29	20240806	2190	-45.11	20240424	1061	13.29	20240806	0.22	N	256630	100	57 억	211837	N	N	N	N
96	20241114	101028	57	100.00	KOSDAQ	금속	N	N	N	N	N	1240	0	3	0.00	94804	77	1.00	1231	1240	1231	1612	868	1240	1231.22	0.37	0	1286	1263	1237	1214	1188	1274	1225	58	372	100	860	1	1	57997072	719	-10.97	0.96	12	0.00	-113.00	1288.00	2190	20240424	-43.38	1061	20240806	16.87	2190	-43.38	20240424	1061	16.87	20240806	2190	-43.38	20240424	1061	16.87	20240806	0.22	N	256630	100	57 억	211837	N	N	N	N
97	20241114	091004	57	100.00	KOSDAQ	금속	N	N	N	N	N	1240	0	3	0.00	0	0	0.00	0	0	0	1612	868	1240	0.00	0.37	0	1286	1263	1237	1214	1188	1274	1225	58	372	100	860	1	1	57997072	719	-10.97	0.96	12	0.00	-113.00	1288.00	2190	20240424	-43.38	1061	20240806	16.87	2190	-43.38	20240424	1061	16.87	20240806	2190	-43.38	20240424	1061	16.87	20240806	0.22	N	256630	100	57 억	211837	N	N	N	N
98	20241113	160643	57	100.00	KOSDAQ	금속	N	N	N	N	N	1240	-13	5	-1.04	9538820	7733	110.60	1237	1260	1211	1628	878	1253	1233.52	0.37	-41	1306	1279	1254	1227	1202	1267	1215	58	375	100	870	1	1	57997072	719	-10.97	0.96	12	0.01	-113.00	1288.00	2190	20240424	-43.38	1061	20240806	16.87	2190	-43.38	20240424	1061	16.87	20240806	2190	-43.38	20240424	1061	16.87	20240806	0.22	N	256630	100	57 억	211884	N	N	N	N
99	20241113	150714	57	100.00	KOSDAQ	금속	N	N	N	N	N	1235	-18	5	-1.44	5942285	4827	69.04	1237	1260	1211	1628	878	1253	1231.05	0.37	-41	1306	1279	1254	1227	1202	1267	1215	58	375	100	870	1	1	57997072	716	-10.93	0.96	12	0.01	-113.00	1288.00	2190	20240424	-43.61	1061	20240806	16.40	2190	-43.61	20240424	1061	16.40	20240806	2190	-43.61	20240424	1061	16.40	20240806	0.22	N	256630	100	57 억	211884	N	N	N	N
100	20241113	140711	57	100.00	KOSDAQ	금속	N	N	N	N	N	1240	-13	5	-1.04	5335065	4326	61.87	1237	1260	1215	1628	878	1253	1233.26	0.37	-41	1306	1279	1254	1227	1202	1267	1215	58	375	100	870	1	1	57997072	719	-10.97	0.96	12	0.01	-113.00	1288.00	2190	20240424	-43.38	1061	20240806	16.87	2190	-43.38	20240424	1061	16.87	20240806	2190	-43.38	20240424	1061	16.87	20240806	0.22	N	256630	100	57 억	211884	N	N	N	N
101	20241113	130713	57	100.00	KOSDAQ	금속	N	N	N	N	N	1241	-12	5	-0.96	4136515	3347	47.87	1237	1260	1223	1628	878	1253	1235.89	0.37	-41	1306	1279	1254	1227	1202	1267	1215	58	375	100	870	1	1	57997072	720	-10.98	0.96	12	0.01	-113.00	1288.00	2190	20240424	-43.33	1061	20240806	16.97	2190	-43.33	20240424	1061	16.97	20240806	2190	-43.33	20240424	1061	16.97	20240806	0.22	N	256630	100	57 억	211884	N	N	N	N
102	20241113	120704	57	100.00	KOSDAQ	금속	N	N	N	N	N	1247	-6	5	-0.48	3818337	3087	44.15	1237	1260	1230	1628	878	1253	1236.91	0.37	-21	1306	1279	1254	1227	1202	1267	1215	58	375	100	870	1	1	57997072	723	-11.04	0.97	12	0.01	-113.00	1288.00	2190	20240424	-43.06	1061	20240806	17.53	2190	-43.06	20240424	1061	17.53	20240806	2190	-43.06	20240424	1061	17.53	20240806	0.22	N	256630	100	57 억	211884	N	N	N	N
103	20241113	110703	57	100.00	KOSDAQ	금속	N	N	N	N	N	1250	-3	5	-0.24	487485	392	5.61	1237	1260	1237	1628	878	1253	1243.58	0.37	-23	1306	1279	1254	1227	1202	1267	1215	58	375	100	870	1	1	57997072	725	-11.06	0.97	12	0.00	-113.00	1288.00	2190	20240424	-42.92	1061	20240806	17.81	2190	-42.92	20240424	1061	17.81	20240806	2190	-42.92	20240424	1061	17.81	20240806	0.22	N	256630	100	57 억	211884	N	N	N	N
104	20241113	100704	57	100.00	KOSDAQ	금속	N	N	N	N	N	1259	6	2	0.48	134325	107	1.53	1237	1260	1237	1628	878	1253	1255.37	0.37	1	1306	1279	1254	1227	1202	1267	1215	58	375	100	870	1	1	57997072	730	-11.14	0.98	12	0.00	-113.00	1288.00	2190	20240424	-42.51	1061	20240806	18.66	2190	-42.51	20240424	1061	18.66	20240806	2190	-42.51	20240424	1061	18.66	20240806	0.22	N	256630	100	57 억	211884	N	N	N	N
105	20241113	090654	57	100.00	KOSDAQ	금속	N	N	N	N	N	1260	7	2	0.56	17511	14	0.20	1237	1260	1237	1628	878	1253	1250.79	0.37	1	1306	1279	1254	1227	1202	1267	1215	58	375	100	870	1	1	57997072	731	-11.15	0.98	12	0.00	-113.00	1288.00	2190	20240424	-42.47	1061	20240806	18.76	2190	-42.47	20240424	1061	18.76	20240806	2190	-42.47	20240424	1061	18.76	20240806	0.22	N	256630	100	57 억	211884	N	N	N	N
106	20241112	160935	57	100.00	KOSDAQ	금속	N	N	N	N	N	1253	-28	5	-2.19	8784962	6989	238.86	1281	1281	1229	1665	897	1281	1256.97	0.37	-492	1306	1293	1268	1255	1230	1300	1262	58	384	100	890	1	1	57997072	727	-11.09	0.97	12	0.01	-113.00	1288.00	2190	20240424	-42.79	1061	20240806	18.10	2190	-42.79	20240424	1061	18.10	20240806	2190	-42.79	20240424	1061	18.10	20240806	0.22	N	256630	100	57 억	212376	N	N	N	N
107	20241112	150944	57	100.00	KOSDAQ	금속	N	N	N	N	N	1250	-31	5	-2.42	7177469	5708	195.08	1281	1281	1229	1665	897	1281	1257.44	0.37	-232	1306	1293	1268	1255	1230	1300	1262	58	384	100	890	1	1	57997072	725	-11.06	0.97	12	0.01	-113.00	1288.00	2190	20240424	-42.92	1061	20240806	17.81	2190	-42.92	20240424	1061	17.81	20240806	2190	-42.92	20240424	1061	17.81	20240806	0.22	N	256630	100	57 억	212376	N	N	N	N
108	20241112	140947	57	100.00	KOSDAQ	금속	N	N	N	N	N	1250	-31	5	-2.42	4127148	3245	110.90	1281	1281	1243	1665	897	1281	1271.85	0.37	-377	1306	1293	1268	1255	1230	1300	1262	58	384	100	890	1	1	57997072	725	-11.06	0.97	12	0.01	-113.00	1288.00	2190	20240424	-42.92	1061	20240806	17.81	2190	-42.92	20240424	1061	17.81	20240806	2190	-42.92	20240424	1061	17.81	20240806	0.22	N	256630	100	57 억	212376	N	N	N	N
109	20241112	130950	57	100.00	KOSDAQ	금속	N	N	N	N	N	1243	-38	5	-2.97	4100899	3224	110.18	1281	1281	1243	1665	897	1281	1271.99	0.37	-358	1306	1293	1268	1255	1230	1300	1262	58	384	100	890	1	1	57997072	721	-11.00	0.97	12	0.01	-113.00	1288.00	2190	20240424	-43.24	1061	20240806	17.15	2190	-43.24	20240424	1061	17.15	20240806	2190	-43.24	20240424	1061	17.15	20240806	0.22	N	256630	100	57 억	212376	N	N	N	N
110	20241112	120945	57	100.00	KOSDAQ	금속	N	N	N	N	N	1272	-9	5	-0.70	3671384	2880	98.43	1281	1281	1260	1665	897	1281	1274.79	0.37	-358	1306	1293	1268	1255	1230	1300	1262	58	384	100	890	1	1	57997072	738	-11.26	0.99	12	0.00	-113.00	1288.00	2190	20240424	-41.92	1061	20240806	19.89	2190	-41.92	20240424	1061	19.89	20240806	2190	-41.92	20240424	1061	19.89	20240806	0.22	N	256630	100	57 억	212376	N	N	N	N
111	20241112	110941	57	100.00	KOSDAQ	금속	N	N	N	N	N	1274	-7	5	-0.55	3662480	2873	98.19	1281	1281	1260	1665	897	1281	1274.79	0.37	-351	1306	1293	1268	1255	1230	1300	1262	58	384	100	890	1	1	57997072	739	-11.27	0.99	12	0.00	-113.00	1288.00	2190	20240424	-41.83	1061	20240806	20.08	2190	-41.83	20240424	1061	20.08	20240806	2190	-41.83	20240424	1061	20.08	20240806	0.22	N	256630	100	57 억	212376	N	N	N	N
112	20241112	100940	57	100.00	KOSDAQ	금속	N	N	N	N	N	1277	-4	5	-0.31	3601280	2825	96.55	1281	1281	1260	1665	897	1281	1274.79	0.37	-325	1306	1293	1268	1255	1230	1300	1262	58	384	100	890	1	1	57997072	741	-11.30	0.99	12	0.00	-113.00	1288.00	2190	20240424	-41.69	1061	20240806	20.36	2190	-41.69	20240424	1061	20.36	20240806	2190	-41.69	20240424	1061	20.36	20240806	0.22	N	256630	100	57 억	212376	N	N	N	N
113	20241112	090939	57	100.00	KOSDAQ	금속	N	N	N	N	N	1281	0	3	0.00	12810	10	0.34	1281	1281	1281	1665	897	1281	1281.00	0.37	0	1306	1293	1268	1255	1230	1300	1262	58	384	100	890	1	1	57997072	743	-11.34	0.99	12	0.00	-113.00	1288.00	2190	20240424	-41.51	1061	20240806	20.74	2190	-41.51	20240424	1061	20.74	20240806	2190	-41.51	20240424	1061	20.74	20240806	0.22	N	256630	100	57 억	212376	N	N	N	N
114	20241111	160932	57	100.00	KOSDAQ	금속	N	N	N	N	N	1281	9	2	0.71	3701886	2926	4.90	1251	1281	1243	1653	891	1272	1265.17	0.37	-268	1306	1288	1264	1246	1222	1277	1235	58	381	100	890	1	1	57997072	743	-11.34	0.99	12	0.01	-113.00	1288.00	2190	20240424	-41.51	1061	20240806	20.74	2190	-41.51	20240424	1061	20.74	20240806	2190	-41.51	20240424	1061	20.74	20240806	0.22	N	256630	100	57 억	212586	N	N	N	N
115	20241111	150959	57	100.00	KOSDAQ	금속	N	N	N	N	N	1262	-10	5	-0.79	1543725	1230	2.06	1251	1272	1243	1653	891	1272	1255.06	0.37	-4	1306	1288	1264	1246	1222	1277	1235	58	381	100	890	1	1	57997072	732	-11.17	0.98	12	0.00	-113.00	1288.00	2190	20240424	-42.37	1061	20240806	18.94	2190	-42.37	20240424	1061	18.94	20240806	2190	-42.37	20240424	1061	18.94	20240806	0.22	N	256630	100	57 억	212586	N	N	N	N
116	20241111	140947	57	100.00	KOSDAQ	금속	N	N	N	N	N	1256	-16	5	-1.26	1237360	987	1.65	1251	1272	1243	1653	891	1272	1253.66	0.37	160	1306	1288	1264	1246	1222	1277	1235	58	381	100	890	1	1	57997072	728	-11.12	0.98	12	0.00	-113.00	1288.00	2190	20240424	-42.65	1061	20240806	18.38	2190	-42.65	20240424	1061	18.38	20240806	2190	-42.65	20240424	1061	18.38	20240806	0.22	N	256630	100	57 억	212586	N	N	N	N
117	20241111	130943	57	100.00	KOSDAQ	금속	N	N	N	N	N	1266	-6	5	-0.47	1233590	984	1.65	1251	1272	1243	1653	891	1272	1253.65	0.37	163	1306	1288	1264	1246	1222	1277	1235	58	381	100	890	1	1	57997072	734	-11.20	0.98	12	0.00	-113.00	1288.00	2190	20240424	-42.19	1061	20240806	19.32	2190	-42.19	20240424	1061	19.32	20240806	2190	-42.19	20240424	1061	19.32	20240806	0.22	N	256630	100	57 억	212586	N	N	N	N
118	20241111	120939	57	100.00	KOSDAQ	금속	N	N	N	N	N	1267	-5	5	-0.39	780226	620	1.04	1251	1272	1251	1653	891	1272	1258.43	0.37	163	1306	1288	1264	1246	1222	1277	1235	58	381	100	890	1	1	57997072	735	-11.21	0.98	12	0.00	-113.00	1288.00	2190	20240424	-42.15	1061	20240806	19.42	2190	-42.15	20240424	1061	19.42	20240806	2190	-42.15	20240424	1061	19.42	20240806	0.22	N	256630	100	57 억	212586	N	N	N	N
119	20241111	110938	57	100.00	KOSDAQ	금속	N	N	N	N	N	1267	-5	5	-0.39	600570	478	0.80	1251	1272	1251	1653	891	1272	1256.42	0.37	213	1306	1288	1264	1246	1222	1277	1235	58	381	100	890	1	1	57997072	735	-11.21	0.98	12	0.00	-113.00	1288.00	2190	20240424	-42.15	1061	20240806	19.42	2190	-42.15	20240424	1061	19.42	20240806	2190	-42.15	20240424	1061	19.42	20240806	0.22	N	256630	100	57 억	212586	N	N	N	N
120	20241111	100932	57	100.00	KOSDAQ	금속	N	N	N	N	N	1252	-20	5	-1.57	134581	106	0.18	1251	1272	1251	1653	891	1272	1269.63	0.37	-105	1306	1288	1264	1246	1222	1277	1235	58	381	100	890	1	1	57997072	726	-11.08	0.97	12	0.00	-113.00	1288.00	2190	20240424	-42.83	1061	20240806	18.00	2190	-42.83	20240424	1061	18.00	20240806	2190	-42.83	20240424	1061	18.00	20240806	0.22	N	256630	100	57 억	212586	N	N	N	N
121	20241111	090929	57	100.00	KOSDAQ	금속	N	N	N	N	N	1271	-1	5	-0.08	101661	80	0.13	1251	1272	1251	1653	891	1272	1270.76	0.37	-79	1306	1288	1264	1246	1222	1277	1235	58	381	100	890	1	1	57997072	737	-11.25	0.99	12	0.00	-113.00	1288.00	2190	20240424	-41.96	1061	20240806	19.79	2190	-41.96	20240424	1061	19.79	20240806	2190	-41.96	20240424	1061	19.79	20240806	0.22	N	256630	100	57 억	212586	N	N	N	N
122	20241108	160925	57	100.00	KOSDAQ	금속	N	N	N	N	N	1272	-9	5	-0.70	75831744	59674	101.02	1273	1282	1240	1665	897	1281	1264.39	0.37	-694	1348	1314	1247	1213	1146	1331	1230	58	384	100	890	1	1	57997072	738	-11.26	0.99	12	0.10	-113.00	1288.00	2190	20240424	-41.92	1061	20240806	19.89	2190	-41.92	20240424	1061	19.89	20240806	2190	-41.92	20240424	1061	19.89	20240806	0.22	N	256630	100	57 억	213286	N	N	N	N
123	20241108	150934	57	100.00	KOSDAQ	금속	N	N	N	N	N	1268	-13	5	-1.01	6317055	5023	8.50	1273	1282	1240	1665	897	1281	1257.63	0.37	-201	1348	1314	1247	1213	1146	1331	1230	58	384	100	890	1	1	57997072	735	-11.22	0.98	12	0.01	-113.00	1288.00	2190	20240424	-42.10	1061	20240806	19.51	2190	-42.10	20240424	1061	19.51	20240806	2190	-42.10	20240424	1061	19.51	20240806	0.22	N	256630	100	57 억	213286	N	N	N	N
124	20241108	140932	57	100.00	KOSDAQ	금속	N	N	N	N	N	1257	-24	5	-1.87	5455797	4343	7.35	1273	1282	1240	1665	897	1281	1256.23	0.37	230	1348	1314	1247	1213	1146	1331	1230	58	384	100	890	1	1	57997072	729	-11.12	0.98	12	0.01	-113.00	1288.00	2190	20240424	-42.60	1061	20240806	18.47	2190	-42.60	20240424	1061	18.47	20240806	2190	-42.60	20240424	1061	18.47	20240806	0.22	N	256630	100	57 억	213286	N	N	N	N
125	20241108	130933	57	100.00	KOSDAQ	금속	N	N	N	N	N	1260	-21	5	-1.64	2321640	1828	3.09	1273	1282	1259	1665	897	1281	1270.04	0.37	251	1348	1314	1247	1213	1146	1331	1230	58	384	100	890	1	1	57997072	731	-11.15	0.98	12	0.00	-113.00	1288.00	2190	20240424	-42.47	1061	20240806	18.76	2190	-42.47	20240424	1061	18.76	20240806	2190	-42.47	20240424	1061	18.76	20240806	0.22	N	256630	100	57 억	213286	N	N	N	N
126	20241108	120933	57	100.00	KOSDAQ	금속	N	N	N	N	N	1260	-21	5	-1.64	2321640	1828	3.09	1273	1282	1259	1665	897	1281	1270.04	0.37	251	1348	1314	1247	1213	1146	1331	1230	58	384	100	890	1	1	57997072	731	-11.15	0.98	12	0.00	-113.00	1288.00	2190	20240424	-42.47	1061	20240806	18.76	2190	-42.47	20240424	1061	18.76	20240806	2190	-42.47	20240424	1061	18.76	20240806	0.22	N	256630	100	57 억	213286	N	N	N	N
127	20241108	110930	57	100.00	KOSDAQ	금속	N	N	N	N	N	1264	-17	5	-1.33	1999296	1573	2.66	1273	1282	1259	1665	897	1281	1271.01	0.37	425	1348	1314	1247	1213	1146	1331	1230	58	384	100	890	1	1	57997072	733	-11.19	0.98	12	0.00	-113.00	1288.00	2190	20240424	-42.28	1061	20240806	19.13	2190	-42.28	20240424	1061	19.13	20240806	2190	-42.28	20240424	1061	19.13	20240806	0.22	N	256630	100	57 억	213286	N	N	N	N
128	20241108	100940	57	100.00	KOSDAQ	금속	N	N	N	N	N	1279	-2	5	-0.16	1738425	1369	2.32	1273	1282	1259	1665	897	1281	1269.85	0.37	425	1348	1314	1247	1213	1146	1331	1230	58	384	100	890	1	1	57997072	742	-11.32	0.99	12	0.00	-113.00	1288.00	2190	20240424	-41.60	1061	20240806	20.55	2190	-41.60	20240424	1061	20.55	20240806	2190	-41.60	20240424	1061	20.55	20240806	0.22	N	256630	100	57 억	213286	N	N	N	N
129	20241108	090926	57	100.00	KOSDAQ	금속	N	N	N	N	N	1274	-7	5	-0.55	3821	3	0.01	1273	1274	1273	1665	897	1281	1273.67	0.37	2	1348	1314	1247	1213	1146	1331	1230	58	384	100	890	1	1	57997072	739	-11.27	0.99	12	0.00	-113.00	1288.00	2190	20240424	-41.83	1061	20240806	20.08	2190	-41.83	20240424	1061	20.08	20240806	2190	-41.83	20240424	1061	20.08	20240806	0.22	N	256630	100	57 억	213286	N	N	N	N
130	20241107	160925	57	100.00	KOSDAQ	금속	N	N	N	N	N	1281	60	2	4.91	69648977	57273	108.54	1274	1281	1180	1587	855	1221	1215.05	0.37	-12	1260	1240	1223	1203	1186	1232	1195	58	366	100	850	1	1	57997072	743	-11.34	0.99	12	0.10	-113.00	1288.00	2190	20240424	-41.51	1061	20240806	20.74	2190	-41.51	20240424	1061	20.74	20240806	2190	-41.51	20240424	1061	20.74	20240806	0.23	N	256630	100	57 억	213305	N	N	N	N
131	20241107	150930	57	100.00	KOSDAQ	금속	N	N	N	N	N	1195	-26	5	-2.13	50627119	42130	79.84	1274	1274	1180	1587	855	1221	1201.69	0.37	1375	1260	1240	1223	1203	1186	1232	1195	58	366	100	850	1	1	57997072	693	-10.58	0.93	12	0.07	-113.00	1288.00	2190	20240424	-45.43	1061	20240806	12.63	2190	-45.43	20240424	1061	12.63	20240806	2190	-45.43	20240424	1061	12.63	20240806	0.23	N	256630	100	57 억	213305	N	N	N	N
132	20241107	140933	57	100.00	KOSDAQ	금속	N	N	N	N	N	1210	-11	5	-0.90	31238835	25988	49.25	1274	1274	1180	1587	855	1221	1202.05	0.37	956	1260	1240	1223	1203	1186	1232	1195	58	366	100	850	1	1	57997072	702	-10.71	0.94	12	0.04	-113.00	1288.00	2190	20240424	-44.75	1061	20240806	14.04	2190	-44.75	20240424	1061	14.04	20240806	2190	-44.75	20240424	1061	14.04	20240806	0.23	N	256630	100	57 억	213305	N	N	N	N
133	20241107	130933	57	100.00	KOSDAQ	금속	N	N	N	N	N	1212	-9	5	-0.74	30196492	25130	47.62	1274	1274	1180	1587	855	1221	1201.61	0.37	404	1260	1240	1223	1203	1186	1232	1195	58	366	100	850	1	1	57997072	703	-10.73	0.94	12	0.04	-113.00	1288.00	2190	20240424	-44.66	1061	20240806	14.23	2190	-44.66	20240424	1061	14.23	20240806	2190	-44.66	20240424	1061	14.23	20240806	0.23	N	256630	100	57 억	213305	N	N	N	N
134	20241107	120929	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	-34	5	-2.78	27358509	22768	43.15	1274	1274	1180	1587	855	1221	1201.62	0.37	962	1260	1240	1223	1203	1186	1232	1195	58	366	100	850	1	1	57997072	688	-10.50	0.92	12	0.04	-113.00	1288.00	2190	20240424	-45.80	1061	20240806	11.88	2190	-45.80	20240424	1061	11.88	20240806	2190	-45.80	20240424	1061	11.88	20240806	0.23	N	256630	100	57 억	213305	N	N	N	N
135	20241107	110925	57	100.00	KOSDAQ	금속	N	N	N	N	N	1200	-21	5	-1.72	11157157	9124	17.29	1274	1274	1198	1587	855	1221	1222.84	0.37	-235	1260	1240	1223	1203	1186	1232	1195	58	366	100	850	1	1	57997072	696	-10.62	0.93	12	0.02	-113.00	1288.00	2190	20240424	-45.21	1061	20240806	13.10	2190	-45.21	20240424	1061	13.10	20240806	2190	-45.21	20240424	1061	13.10	20240806	0.23	N	256630	100	57 억	213305	N	N	N	N
136	20241107	100927	57	100.00	KOSDAQ	금속	N	N	N	N	N	1233	12	2	0.98	5160356	4169	7.90	1274	1274	1199	1587	855	1221	1237.79	0.37	-86	1260	1240	1223	1203	1186	1232	1195	58	366	100	850	1	1	57997072	715	-10.91	0.96	12	0.01	-113.00	1288.00	2190	20240424	-43.70	1061	20240806	16.21	2190	-43.70	20240424	1061	16.21	20240806	2190	-43.70	20240424	1061	16.21	20240806	0.23	N	256630	100	57 억	213305	N	N	N	N
137	20241107	090926	57	100.00	KOSDAQ	금속	N	N	N	N	N	1266	45	2	3.69	1118987	879	1.67	1274	1274	1209	1587	855	1221	1273.02	0.37	0	1260	1240	1223	1203	1186	1232	1195	58	366	100	850	1	1	57997072	734	-11.20	0.98	12	0.00	-113.00	1288.00	2190	20240424	-42.19	1061	20240806	19.32	2190	-42.19	20240424	1061	19.32	20240806	2190	-42.19	20240424	1061	19.32	20240806	0.23	N	256630	100	57 억	213305	N	N	N	N
138	20241106	160935	57	100.00	KOSDAQ	금속	N	N	N	N	N	1221	-21	5	-1.69	64415356	52768	46.61	1243	1243	1206	1614	870	1242	1220.73	0.37	-604	1278	1260	1247	1229	1216	1253	1222	58	372	100	860	1	1	57997072	708	-10.81	0.95	12	0.09	-113.00	1288.00	2190	20240424	-44.25	1061	20240806	15.08	2190	-44.25	20240424	1061	15.08	20240806	2190	-44.25	20240424	1061	15.08	20240806	0.23	N	256630	100	57 억	213780	N	N	N	N
139	20241106	151003	57	100.00	KOSDAQ	금속	N	N	N	N	N	1214	-28	5	-2.25	60570433	49607	43.82	1243	1243	1206	1614	870	1242	1221.01	0.37	-216	1278	1260	1247	1229	1216	1253	1222	58	372	100	860	1	1	57997072	704	-10.74	0.94	12	0.09	-113.00	1288.00	2190	20240424	-44.57	1061	20240806	14.42	2190	-44.57	20240424	1061	14.42	20240806	2190	-44.57	20240424	1061	14.42	20240806	0.23	N	256630	100	57 억	213780	N	N	N	N
140	20241106	140954	57	100.00	KOSDAQ	금속	N	N	N	N	N	1208	-34	5	-2.74	59450639	48686	43.01	1243	1243	1208	1614	870	1242	1221.10	0.37	44	1278	1260	1247	1229	1216	1253	1222	58	372	100	860	1	1	57997072	701	-10.69	0.94	12	0.08	-113.00	1288.00	2190	20240424	-44.84	1061	20240806	13.85	2190	-44.84	20240424	1061	13.85	20240806	2190	-44.84	20240424	1061	13.85	20240806	0.23	N	256630	100	57 억	213780	N	N	N	N
141	20241106	131004	57	100.00	KOSDAQ	금속	N	N	N	N	N	1238	-4	5	-0.32	48366846	39538	34.93	1243	1243	1219	1614	870	1242	1223.30	0.37	44	1278	1260	1247	1229	1216	1253	1222	58	372	100	860	1	1	57997072	718	-10.96	0.96	12	0.07	-113.00	1288.00	2190	20240424	-43.47	1061	20240806	16.68	2190	-43.47	20240424	1061	16.68	20240806	2190	-43.47	20240424	1061	16.68	20240806	0.23	N	256630	100	57 억	213780	N	N	N	N
142	20241106	120932	57	100.00	KOSDAQ	금속	N	N	N	N	N	1221	-21	5	-1.69	15174669	12358	10.92	1243	1243	1221	1614	870	1242	1227.92	0.37	-594	1278	1260	1247	1229	1216	1253	1222	58	372	100	860	1	1	57997072	708	-10.81	0.95	12	0.02	-113.00	1288.00	2190	20240424	-44.25	1061	20240806	15.08	2190	-44.25	20240424	1061	15.08	20240806	2190	-44.25	20240424	1061	15.08	20240806	0.23	N	256630	100	57 억	213780	N	N	N	N
143	20241106	110936	57	100.00	KOSDAQ	금속	N	N	N	N	N	1239	-3	5	-0.24	10764091	8761	7.74	1243	1243	1222	1614	870	1242	1228.64	0.37	-667	1278	1260	1247	1229	1216	1253	1222	58	372	100	860	1	1	57997072	719	-10.96	0.96	12	0.02	-113.00	1288.00	2190	20240424	-43.42	1061	20240806	16.78	2190	-43.42	20240424	1061	16.78	20240806	2190	-43.42	20240424	1061	16.78	20240806	0.23	N	256630	100	57 억	213780	N	N	N	N
144	20241106	100943	57	100.00	KOSDAQ	금속	N	N	N	N	N	1229	-13	5	-1.05	4531004	3682	3.25	1243	1243	1222	1614	870	1242	1230.58	0.37	-722	1278	1260	1247	1229	1216	1253	1222	58	372	100	860	1	1	57997072	713	-10.88	0.95	12	0.01	-113.00	1288.00	2190	20240424	-43.88	1061	20240806	15.83	2190	-43.88	20240424	1061	15.83	20240806	2190	-43.88	20240424	1061	15.83	20240806	0.23	N	256630	100	57 억	213780	N	N	N	N
145	20241106	090936	57	100.00	KOSDAQ	금속	N	N	N	N	N	1241	-1	5	-0.08	11182	9	0.01	1243	1243	1241	1614	870	1242	1242.44	0.37	-3	1278	1260	1247	1229	1216	1253	1222	58	372	100	860	1	1	57997072	720	-10.98	0.96	12	0.00	-113.00	1288.00	2190	20240424	-43.33	1061	20240806	16.97	2190	-43.33	20240424	1061	16.97	20240806	2190	-43.33	20240424	1061	16.97	20240806	0.23	N	256630	100	57 억	213780	N	N	N	N
146	20241105	160908	57	100.00	KOSDAQ	금속	N	N	N	N	N	1242	-15	5	-1.19	140291709	113200	2547.25	1257	1265	1234	1634	880	1257	1239.33	0.37	-1023	1277	1267	1262	1252	1247	1264	1249	58	377	100	870	1	1	57997072	720	-10.99	0.96	12	0.20	-113.00	1288.00	2190	20240424	-43.29	1061	20240806	17.06	2190	-43.29	20240424	1061	17.06	20240806	2190	-43.29	20240424	1061	17.06	20240806	0.23	N	256630	100	57 억	214803	N	N	N	N
147	20241105	150928	57	100.00	KOSDAQ	금속	N	N	N	N	N	1240	-17	5	-1.35	133348939	107599	2421.22	1257	1265	1234	1634	880	1257	1239.31	0.37	423	1277	1267	1262	1252	1247	1264	1249	58	377	100	870	1	1	57997072	719	-10.97	0.96	12	0.19	-113.00	1288.00	2190	20240424	-43.38	1061	20240806	16.87	2190	-43.38	20240424	1061	16.87	20240806	2190	-43.38	20240424	1061	16.87	20240806	0.23	N	256630	100	57 억	214803	N	N	N	N
148	20241105	140921	57	100.00	KOSDAQ	금속	N	N	N	N	N	1240	-17	5	-1.35	68262802	54896	1235.28	1257	1265	1235	1634	880	1257	1243.49	0.37	116	1277	1267	1262	1252	1247	1264	1249	58	377	100	870	1	1	57997072	719	-10.97	0.96	12	0.09	-113.00	1288.00	2190	20240424	-43.38	1061	20240806	16.87	2190	-43.38	20240424	1061	16.87	20240806	2190	-43.38	20240424	1061	16.87	20240806	0.23	N	256630	100	57 억	214803	N	N	N	N
149	20241105	130930	57	100.00	KOSDAQ	금속	N	N	N	N	N	1238	-19	5	-1.51	17449445	14052	316.20	1257	1265	1235	1634	880	1257	1241.78	0.37	723	1277	1267	1262	1252	1247	1264	1249	58	377	100	870	1	1	57997072	718	-10.96	0.96	12	0.02	-113.00	1288.00	2190	20240424	-43.47	1061	20240806	16.68	2190	-43.47	20240424	1061	16.68	20240806	2190	-43.47	20240424	1061	16.68	20240806	0.23	N	256630	100	57 억	214803	N	N	N	N
150	20241105	120921	57	100.00	KOSDAQ	금속	N	N	N	N	N	1251	-6	5	-0.48	5700518	4580	103.06	1257	1265	1235	1634	880	1257	1244.65	0.37	-448	1277	1267	1262	1252	1247	1264	1249	58	377	100	870	1	1	57997072	726	-11.07	0.97	12	0.01	-113.00	1288.00	2190	20240424	-42.88	1061	20240806	17.91	2190	-42.88	20240424	1061	17.91	20240806	2190	-42.88	20240424	1061	17.91	20240806	0.23	N	256630	100	57 억	214803	N	N	N	N
151	20241105	110907	57	100.00	KOSDAQ	금속	N	N	N	N	N	1248	-9	5	-0.72	5137657	4129	92.91	1257	1265	1235	1634	880	1257	1244.29	0.37	-12	1277	1267	1262	1252	1247	1264	1249	58	377	100	870	1	1	57997072	724	-11.04	0.97	12	0.01	-113.00	1288.00	2190	20240424	-43.01	1061	20240806	17.62	2190	-43.01	20240424	1061	17.62	20240806	2190	-43.01	20240424	1061	17.62	20240806	0.23	N	256630	100	57 억	214803	N	N	N	N
152	20241105	100916	57	100.00	KOSDAQ	금속	N	N	N	N	N	1247	-10	5	-0.80	250808	200	4.50	1257	1265	1247	1634	880	1257	1254.04	0.37	-106	1277	1267	1262	1252	1247	1264	1249	58	377	100	870	1	1	57997072	723	-11.04	0.97	12	0.00	-113.00	1288.00	2190	20240424	-43.06	1061	20240806	17.53	2190	-43.06	20240424	1061	17.53	20240806	2190	-43.06	20240424	1061	17.53	20240806	0.23	N	256630	100	57 억	214803	N	N	N	N
153	20241105	090913	57	100.00	KOSDAQ	금속	N	N	N	N	N	1258	1	2	0.08	27586	22	0.50	1257	1258	1250	1634	880	1257	1253.91	0.37	-10	1277	1267	1262	1252	1247	1264	1249	58	377	100	870	1	1	57997072	730	-11.13	0.98	12	0.00	-113.00	1288.00	2190	20240424	-42.56	1061	20240806	18.57	2190	-42.56	20240424	1061	18.57	20240806	2190	-42.56	20240424	1061	18.57	20240806	0.23	N	256630	100	57 억	214803	N	N	N	N
154	20241104	160908	57	100.00	KOSDAQ	금속	N	N	N	N	N	1257	-14	5	-1.10	5595868	4444	86.58	1272	1272	1257	1652	890	1271	1259.20	0.37	38	1291	1281	1268	1258	1245	1274	1251	58	381	100	880	1	1	57997072	729	-11.12	0.98	12	0.01	-113.00	1288.00	2190	20240424	-42.60	1061	20240806	18.47	2190	-42.60	20240424	1061	18.47	20240806	2190	-42.60	20240424	1061	18.47	20240806	0.23	N	256630	100	57 억	214765	N	N	N	N
155	20241104	150927	57	100.00	KOSDAQ	금속	N	N	N	N	N	1269	-2	5	-0.16	4713454	3742	72.90	1272	1272	1257	1652	890	1271	1259.61	0.37	65	1291	1281	1268	1258	1245	1274	1251	58	381	100	880	1	1	57997072	736	-11.23	0.99	12	0.01	-113.00	1288.00	2190	20240424	-42.05	1061	20240806	19.60	2190	-42.05	20240424	1061	19.60	20240806	2190	-42.05	20240424	1061	19.60	20240806	0.23	N	256630	100	57 억	214765	N	N	N	N
156	20241104	140910	57	100.00	KOSDAQ	금속	N	N	N	N	N	1259	-12	5	-0.94	1513148	1199	23.36	1272	1272	1258	1652	890	1271	1262.01	0.37	22	1291	1281	1268	1258	1245	1274	1251	58	381	100	880	1	1	57997072	730	-11.14	0.98	12	0.00	-113.00	1288.00	2190	20240424	-42.51	1061	20240806	18.66	2190	-42.51	20240424	1061	18.66	20240806	2190	-42.51	20240424	1061	18.66	20240806	0.23	N	256630	100	57 억	214765	N	N	N	N
157	20241104	130844	57	100.00	KOSDAQ	금속	N	N	N	N	N	1259	-12	5	-0.94	1261348	999	19.46	1272	1272	1258	1652	890	1271	1262.61	0.37	22	1291	1281	1268	1258	1245	1274	1251	58	381	100	880	1	1	57997072	730	-11.14	0.98	12	0.00	-113.00	1288.00	2190	20240424	-42.51	1061	20240806	18.66	2190	-42.51	20240424	1061	18.66	20240806	2190	-42.51	20240424	1061	18.66	20240806	0.23	N	256630	100	57 억	214765	N	N	N	N
158	20241104	120857	57	100.00	KOSDAQ	금속	N	N	N	N	N	1259	-12	5	-0.94	608091	481	9.37	1272	1272	1258	1652	890	1271	1264.22	0.37	22	1291	1281	1268	1258	1245	1274	1251	58	381	100	880	1	1	57997072	730	-11.14	0.98	12	0.00	-113.00	1288.00	2190	20240424	-42.51	1061	20240806	18.66	2190	-42.51	20240424	1061	18.66	20240806	2190	-42.51	20240424	1061	18.66	20240806	0.23	N	256630	100	57 억	214765	N	N	N	N
159	20241104	110850	57	100.00	KOSDAQ	금속	N	N	N	N	N	1271	0	3	0.00	315790	249	4.85	1272	1272	1258	1652	890	1271	1268.23	0.37	25	1291	1281	1268	1258	1245	1274	1251	58	381	100	880	1	1	57997072	737	-11.25	0.99	12	0.00	-113.00	1288.00	2190	20240424	-41.96	1061	20240806	19.79	2190	-41.96	20240424	1061	19.79	20240806	2190	-41.96	20240424	1061	19.79	20240806	0.23	N	256630	100	57 억	214765	N	N	N	N
160	20241104	100840	57	100.00	KOSDAQ	금속	N	N	N	N	N	1271	0	3	0.00	7616	6	0.12	1272	1272	1259	1652	890	1271	1269.33	0.37	-3	1291	1281	1268	1258	1245	1274	1251	58	381	100	880	1	1	57997072	737	-11.25	0.99	12	0.00	-113.00	1288.00	2190	20240424	-41.96	1061	20240806	19.79	2190	-41.96	20240424	1061	19.79	20240806	2190	-41.96	20240424	1061	19.79	20240806	0.23	N	256630	100	57 억	214765	N	N	N	N
161	20241104	090852	57	100.00	KOSDAQ	금속	N	N	N	N	N	1272	1	2	0.08	2544	2	0.04	1272	1272	1272	1652	890	1271	1272.00	0.37	0	1291	1281	1268	1258	1245	1274	1251	58	381	100	880	1	1	57997072	738	-11.26	0.99	12	0.00	-113.00	1288.00	2190	20240424	-41.92	1061	20240806	19.89	2190	-41.92	20240424	1061	19.89	20240806	2190	-41.92	20240424	1061	19.89	20240806	0.23	N	256630	100	57 억	214765	N	N	N	N
162	20241101	160822	57	100.00	KOSDAQ	금속	N	N	N	N	N	1271	-7	5	-0.55	6489221	5133	12.14	1278	1278	1255	1661	895	1278	1264.22	0.37	-639	1294	1285	1274	1265	1254	1290	1270	58	383	100	890	1	1	57997072	737	-11.25	0.99	12	0.01	-113.00	1288.00	2190	20240424	-41.96	1061	20240806	19.79	2190	-41.96	20240424	1061	19.79	20240806	2190	-41.96	20240424	1061	19.79	20240806	0.23	N	256630	100	57 억	215534	N	N	N	N
163	20241101	150840	57	100.00	KOSDAQ	금속	N	N	N	N	N	1256	-22	5	-1.72	3822996	3032	7.17	1278	1278	1255	1661	895	1278	1260.88	0.37	-15	1294	1285	1274	1265	1254	1290	1270	58	383	100	890	1	1	57997072	728	-11.12	0.98	12	0.01	-113.00	1288.00	2190	20240424	-42.65	1061	20240806	18.38	2190	-42.65	20240424	1061	18.38	20240806	2190	-42.65	20240424	1061	18.38	20240806	0.23	N	256630	100	57 억	215534	N	N	N	N
164	20241101	140811	57	100.00	KOSDAQ	금속	N	N	N	N	N	1272	-6	5	-0.47	3816666	3027	7.16	1278	1278	1255	1661	895	1278	1260.87	0.37	-13	1294	1285	1274	1265	1254	1290	1270	58	383	100	890	1	1	57997072	738	-11.26	0.99	12	0.01	-113.00	1288.00	2190	20240424	-41.92	1061	20240806	19.89	2190	-41.92	20240424	1061	19.89	20240806	2190	-41.92	20240424	1061	19.89	20240806	0.23	N	256630	100	57 억	215534	N	N	N	N
165	20241101	131002	57	100.00	KOSDAQ	금속	N	N	N	N	N	1272	-6	5	-0.47	3816666	3027	7.16	1278	1278	1255	1661	895	1278	1260.87	0.37	-13	1294	1285	1274	1265	1254	1290	1270	58	383	100	890	1	1	57997072	738	-11.26	0.99	12	0.01	-113.00	1288.00	2190	20240424	-41.92	1061	20240806	19.89	2190	-41.92	20240424	1061	19.89	20240806	2190	-41.92	20240424	1061	19.89	20240806	0.23	N	256630	100	57 억	215534	N	N	N	N
166	20241101	121002	57	100.00	KOSDAQ	금속	N	N	N	N	N	1275	-3	5	-0.23	2696717	2136	5.05	1278	1278	1255	1661	895	1278	1262.51	0.37	-180	1294	1285	1274	1265	1254	1290	1270	58	383	100	890	1	1	57997072	739	-11.28	0.99	12	0.00	-113.00	1288.00	2190	20240424	-41.78	1061	20240806	20.17	2190	-41.78	20240424	1061	20.17	20240806	2190	-41.78	20240424	1061	20.17	20240806	0.23	N	256630	100	57 억	215534	N	N	N	N
167	20241101	110958	57	100.00	KOSDAQ	금속	N	N	N	N	N	1275	-3	5	-0.23	2467217	1956	4.63	1278	1278	1255	1661	895	1278	1261.36	0.37	0	1294	1285	1274	1265	1254	1290	1270	58	383	100	890	1	1	57997072	739	-11.28	0.99	12	0.00	-113.00	1288.00	2190	20240424	-41.78	1061	20240806	20.17	2190	-41.78	20240424	1061	20.17	20240806	2190	-41.78	20240424	1061	20.17	20240806	0.23	N	256630	100	57 억	215534	N	N	N	N
168	20241101	100959	57	100.00	KOSDAQ	금속	N	N	N	N	N	1267	-11	5	-0.86	461624	362	0.86	1278	1278	1267	1661	895	1278	1275.20	0.37	-132	1294	1285	1274	1265	1254	1290	1270	58	383	100	890	1	1	57997072	735	-11.21	0.98	12	0.00	-113.00	1288.00	2190	20240424	-42.15	1061	20240806	19.42	2190	-42.15	20240424	1061	19.42	20240806	2190	-42.15	20240424	1061	19.42	20240806	0.23	N	256630	100	57 억	215534	N	N	N	N
169	20241101	090957	57	100.00	KOSDAQ	금속	N	N	N	N	N	1278	0	3	0.00	345060	270	0.64	1278	1278	1278	1661	895	1278	1278.00	0.37	-40	1294	1285	1274	1265	1254	1290	1270	58	383	100	890	1	1	57997072	741	-11.31	0.99	12	0.00	-113.00	1288.00	2190	20240424	-41.64	1061	20240806	20.45	2190	-41.64	20240424	1061	20.45	20240806	2190	-41.64	20240424	1061	20.45	20240806	0.23	N	256630	100	57 억	215534	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History