KissMeData/256630/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	161115	57	100.00	KOSDAQ	금속	N	N	N	N	N	1150	-25	5	-2.13	36449020	31729	219.09	1175	1215	1130	1527	823	1175	1148.76	0.20	227	239	1216	1195	1176	1155	1136	1195	1155	58	352	100	820	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	0.18	N	256630	100	57 억	114214	N	N	N	N
3	20241231	151100	57	100.00	KOSDAQ	금속	N	N	N	N	N	1150	-25	5	-2.13	36449020	31729	219.09	1175	1215	1130	1527	823	1175	1148.76	0.20	227	239	1216	1195	1176	1155	1136	1195	1155	58	352	100	820	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	0.18	N	256630	100	57 억	114214	N	N	N	N
4	20241231	141115	57	100.00	KOSDAQ	금속	N	N	N	N	N	1150	-25	5	-2.13	36449020	31729	219.09	1175	1215	1130	1527	823	1175	1148.76	0.20	227	239	1216	1195	1176	1155	1136	1195	1155	58	352	100	820	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	0.18	N	256630	100	57 억	114214	N	N	N	N
5	20241231	131116	57	100.00	KOSDAQ	금속	N	N	N	N	N	1150	-25	5	-2.13	36449020	31729	219.09	1175	1215	1130	1527	823	1175	1148.76	0.20	227	239	1216	1195	1176	1155	1136	1195	1155	58	352	100	820	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	0.18	N	256630	100	57 억	114214	N	N	N	N
6	20241231	121115	57	100.00	KOSDAQ	금속	N	N	N	N	N	1150	-25	5	-2.13	36449020	31729	219.09	1175	1215	1130	1527	823	1175	1148.76	0.20	227	239	1216	1195	1176	1155	1136	1195	1155	58	352	100	820	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	0.18	N	256630	100	57 억	114214	N	N	N	N
7	20241231	111114	57	100.00	KOSDAQ	금속	N	N	N	N	N	1150	-25	5	-2.13	36449020	31729	219.09	1175	1215	1130	1527	823	1175	1148.76	0.20	227	239	1216	1195	1176	1155	1136	1195	1155	58	352	100	820	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	0.18	N	256630	100	57 억	114214	N	N	N	N
8	20241231	101108	57	100.00	KOSDAQ	금속	N	N	N	N	N	1150	-25	5	-2.13	36449020	31729	219.09	1175	1215	1130	1527	823	1175	1148.76	0.20	227	239	1216	1195	1176	1155	1136	1195	1155	58	352	100	820	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	0.18	N	256630	100	57 억	114214	N	N	N	N
9	20241231	091111	57	100.00	KOSDAQ	금속	N	N	N	N	N	1150	-25	5	-2.13	36449020	31729	219.09	1175	1215	1130	1527	823	1175	1148.76	0.20	227	239	1216	1195	1176	1155	1136	1195	1155	58	352	100	820	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	0.18	N	256630	100	57 억	114214	N	N	N	N
10	20241230	161108	57	100.00	KOSDAQ	금속	N	N	N	N	N	1150	-25	5	-2.13	36447904	31728	219.09	1175	1215	1130	1527	823	1175	1148.76	0.20	0	239	1216	1195	1176	1155	1136	1195	1155	58	352	100	820	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	0.18	N	256630	100	57 억	113987	N	N	N	N
11	20241230	151112	57	100.00	KOSDAQ	금속	N	N	N	N	N	1148	-27	5	-2.30	27070610	23547	162.59	1175	1215	1130	1527	823	1175	1149.64	0.20	0	24	1216	1195	1176	1155	1136	1195	1155	58	352	100	820	1	1	57997072	666	-10.16	0.89	12	0.04	-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	0.18	N	256630	100	57 억	113987	N	N	N	N
12	20241230	141112	57	100.00	KOSDAQ	금속	N	N	N	N	N	1153	-22	5	-1.87	22198516	19307	133.32	1175	1215	1130	1527	823	1175	1149.77	0.20	0	583	1216	1195	1176	1155	1136	1195	1155	58	352	100	820	1	1	57997072	669	-10.20	0.90	12	0.03	-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	0.18	N	256630	100	57 억	113987	N	N	N	N
13	20241230	131114	57	100.00	KOSDAQ	금속	N	N	N	N	N	1146	-29	5	-2.47	16156734	14023	96.83	1175	1215	1130	1527	823	1175	1152.16	0.20	0	2218	1216	1195	1176	1155	1136	1195	1155	58	352	100	820	1	1	57997072	665	-10.14	0.89	12	0.02	-113.00	1288.00	2190	20240424	-47.67	1061	20240806	8.01	2190	-47.67	20240424	1061	8.01	20240806	2190	-47.67	20240424	1061	8.01	20240806	0.18	N	256630	100	57 억	113987	N	N	N	N
14	20241230	121108	57	100.00	KOSDAQ	금속	N	N	N	N	N	1150	-25	5	-2.13	9488779	8152	56.29	1175	1215	1145	1527	823	1175	1163.98	0.20	0	1430	1216	1195	1176	1155	1136	1195	1155	58	352	100	820	1	1	57997072	667	-10.18	0.89	12	0.01	-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	0.18	N	256630	100	57 억	113987	N	N	N	N
15	20241230	111111	57	100.00	KOSDAQ	금속	N	N	N	N	N	1166	-9	5	-0.77	4053187	3431	23.69	1175	1215	1165	1527	823	1175	1181.34	0.20	0	-12	1216	1195	1176	1155	1136	1195	1155	58	352	100	820	1	1	57997072	676	-10.32	0.91	12	0.01	-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	0.18	N	256630	100	57 억	113987	N	N	N	N
16	20241230	101110	57	100.00	KOSDAQ	금속	N	N	N	N	N	1174	-1	5	-0.09	3461778	2924	20.19	1175	1215	1174	1527	823	1175	1183.92	0.20	0	-43	1216	1195	1176	1155	1136	1195	1155	58	352	100	820	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	0.18	N	256630	100	57 억	113987	N	N	N	N
17	20241230	091112	57	100.00	KOSDAQ	금속	N	N	N	N	N	1195	20	2	1.70	348030	296	2.04	1175	1195	1175	1527	823	1175	1175.78	0.20	0	10	1216	1195	1176	1155	1136	1195	1155	58	352	100	820	1	1	57997072	693	-10.58	0.93	12	0.00	-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	0.18	N	256630	100	57 억	113987	N	N	N	N
18	20241227	161106	57	100.00	KOSDAQ	금속	N	N	N	N	N	1175	0	3	0.00	16993179	14481	116.90	1175	1197	1157	1527	823	1175	1173.48	0.20	0	-352	1201	1188	1176	1163	1151	1182	1157	58	352	100	820	1	1	57997072	681	-10.40	0.91	12	0.02	-113.00	1288.00	2190	20240424	-46.35	1061	20240806	10.74	2190	-46.35	20240424	1061	10.74	20240806	2190	-46.35	20240424	1061	10.74	20240806	0.18	N	256630	100	57 억	114325	N	N	N	N
19	20241227	151105	57	100.00	KOSDAQ	금속	N	N	N	N	N	1175	0	3	0.00	14522720	12378	99.93	1175	1197	1157	1527	823	1175	1173.27	0.20	0	92	1201	1188	1176	1163	1151	1182	1157	58	352	100	820	1	1	57997072	681	-10.40	0.91	12	0.02	-113.00	1288.00	2190	20240424	-46.35	1061	20240806	10.74	2190	-46.35	20240424	1061	10.74	20240806	2190	-46.35	20240424	1061	10.74	20240806	0.18	N	256630	100	57 억	114325	N	N	N	N
20	20241227	141108	57	100.00	KOSDAQ	금속	N	N	N	N	N	1168	-7	5	-0.60	13728689	11699	94.45	1175	1197	1157	1527	823	1175	1173.49	0.20	0	92	1201	1188	1176	1163	1151	1182	1157	58	352	100	820	1	1	57997072	677	-10.34	0.91	12	0.02	-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	0.18	N	256630	100	57 억	114325	N	N	N	N
21	20241227	131106	57	100.00	KOSDAQ	금속	N	N	N	N	N	1171	-4	5	-0.34	12486440	10637	85.87	1175	1197	1157	1527	823	1175	1173.87	0.20	0	-112	1201	1188	1176	1163	1151	1182	1157	58	352	100	820	1	1	57997072	679	-10.36	0.91	12	0.02	-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	0.18	N	256630	100	57 억	114325	N	N	N	N
22	20241227	121108	57	100.00	KOSDAQ	금속	N	N	N	N	N	1171	-4	5	-0.34	11816000	10064	81.25	1175	1197	1157	1527	823	1175	1174.09	0.20	0	-112	1201	1188	1176	1163	1151	1182	1157	58	352	100	820	1	1	57997072	679	-10.36	0.91	12	0.02	-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	0.18	N	256630	100	57 억	114325	N	N	N	N
23	20241227	111105	57	100.00	KOSDAQ	금속	N	N	N	N	N	1178	3	2	0.26	11376137	9689	78.22	1175	1197	1157	1527	823	1175	1174.13	0.20	0	-96	1201	1188	1176	1163	1151	1182	1157	58	352	100	820	1	1	57997072	683	-10.42	0.91	12	0.02	-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	0.18	N	256630	100	57 억	114325	N	N	N	N
24	20241227	101104	57	100.00	KOSDAQ	금속	N	N	N	N	N	1174	-1	5	-0.09	6320103	5394	43.55	1175	1175	1157	1527	823	1175	1171.69	0.20	0	-1	1201	1188	1176	1163	1151	1182	1157	58	352	100	820	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	0.18	N	256630	100	57 억	114325	N	N	N	N
25	20241227	091109	57	100.00	KOSDAQ	금속	N	N	N	N	N	1174	-1	5	-0.09	8220	7	0.06	1175	1175	1174	1527	823	1175	1174.29	0.20	0	-1	1201	1188	1176	1163	1151	1182	1157	58	352	100	820	1	1	57997072	681	-10.39	0.91	12	0.00	-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	0.18	N	256630	100	57 억	114325	N	N	N	N
26	20241226	161100	57	100.00	KOSDAQ	금속	N	N	N	N	N	1175	-6	5	-0.51	14605826	12387	11.54	1181	1189	1164	1535	827	1181	1179.13	0.20	0	-74	1220	1200	1170	1150	1120	1210	1160	58	354	100	820	1	1	57997072	681	-10.40	0.91	12	0.02	-113.00	1288.00	2190	20240424	-46.35	1061	20240806	10.74	2190	-46.35	20240424	1061	10.74	20240806	2190	-46.35	20240424	1061	10.74	20240806	0.18	N	256630	100	57 억	114399	N	N	N	N
27	20241226	151058	57	100.00	KOSDAQ	금속	N	N	N	N	N	1175	-6	5	-0.51	14146401	11996	11.18	1181	1189	1164	1535	827	1181	1179.26	0.20	0	-58	1220	1200	1170	1150	1120	1210	1160	58	354	100	820	1	1	57997072	681	-10.40	0.91	12	0.02	-113.00	1288.00	2190	20240424	-46.35	1061	20240806	10.74	2190	-46.35	20240424	1061	10.74	20240806	2190	-46.35	20240424	1061	10.74	20240806	0.18	N	256630	100	57 억	114399	N	N	N	N
28	20241226	141056	57	100.00	KOSDAQ	금속	N	N	N	N	N	1181	0	3	0.00	11230942	9508	8.86	1181	1189	1169	1535	827	1181	1181.21	0.20	0	-58	1220	1200	1170	1150	1120	1210	1160	58	354	100	820	1	1	57997072	685	-10.45	0.92	12	0.02	-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	0.18	N	256630	100	57 억	114399	N	N	N	N
29	20241226	131057	57	100.00	KOSDAQ	금속	N	N	N	N	N	1181	0	3	0.00	9816104	8310	7.74	1181	1189	1169	1535	827	1181	1181.24	0.20	0	-58	1220	1200	1170	1150	1120	1210	1160	58	354	100	820	1	1	57997072	685	-10.45	0.92	12	0.01	-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	0.18	N	256630	100	57 억	114399	N	N	N	N
30	20241226	121055	57	100.00	KOSDAQ	금속	N	N	N	N	N	1188	7	2	0.59	9266215	7847	7.31	1181	1189	1169	1535	827	1181	1180.86	0.20	0	-29	1220	1200	1170	1150	1120	1210	1160	58	354	100	820	1	1	57997072	689	-10.51	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.75	1061	20240806	11.97	2190	-45.75	20240424	1061	11.97	20240806	2190	-45.75	20240424	1061	11.97	20240806	0.18	N	256630	100	57 억	114399	N	N	N	N
31	20241226	111054	57	100.00	KOSDAQ	금속	N	N	N	N	N	1175	-6	5	-0.51	6575946	5583	5.20	1181	1181	1169	1535	827	1181	1177.85	0.20	0	-14	1220	1200	1170	1150	1120	1210	1160	58	354	100	820	1	1	57997072	681	-10.40	0.91	12	0.01	-113.00	1288.00	2190	20240424	-46.35	1061	20240806	10.74	2190	-46.35	20240424	1061	10.74	20240806	2190	-46.35	20240424	1061	10.74	20240806	0.18	N	256630	100	57 억	114399	N	N	N	N
32	20241226	101057	57	100.00	KOSDAQ	금속	N	N	N	N	N	1170	-11	5	-0.93	3058409	2602	2.42	1181	1181	1169	1535	827	1181	1175.41	0.20	0	-14	1220	1200	1170	1150	1120	1210	1160	58	354	100	820	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	0.18	N	256630	100	57 억	114399	N	N	N	N
33	20241226	091058	57	100.00	KOSDAQ	금속	N	N	N	N	N	1181	0	3	0.00	12991	11	0.01	1181	1181	1181	1535	827	1181	1181.00	0.20	0	-1	1220	1200	1170	1150	1120	1210	1160	58	354	100	820	1	1	57997072	685	-10.45	0.92	12	0.00	-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	0.18	N	256630	100	57 억	114399	N	N	N	N
34	20241224	161056	57	100.00	KOSDAQ	금속	N	N	N	N	N	1181	31	2	2.70	124915907	107345	621.43	1140	1190	1140	1495	805	1150	1163.69	0.20	0	-998	1176	1162	1151	1137	1126	1157	1132	58	345	100	800	1	1	57997072	685	-10.45	0.92	12	0.19	-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	0.18	N	256630	100	57 억	115397	N	N	N	N
35	20241224	151055	57	100.00	KOSDAQ	금속	N	N	N	N	N	1180	30	2	2.61	119874744	103075	596.71	1140	1190	1140	1495	805	1150	1162.99	0.20	0	-952	1176	1162	1151	1137	1126	1157	1132	58	345	100	800	1	1	57997072	684	-10.44	0.92	12	0.18	-113.00	1288.00	2190	20240424	-46.12	1061	20240806	11.22	2190	-46.12	20240424	1061	11.22	20240806	2190	-46.12	20240424	1061	11.22	20240806	0.18	N	256630	100	57 억	115397	N	N	N	N
36	20241224	141053	57	100.00	KOSDAQ	금속	N	N	N	N	N	1180	30	2	2.61	119867664	103069	596.67	1140	1190	1140	1495	805	1150	1162.98	0.20	0	-952	1176	1162	1151	1137	1126	1157	1132	58	345	100	800	1	1	57997072	684	-10.44	0.92	12	0.18	-113.00	1288.00	2190	20240424	-46.12	1061	20240806	11.22	2190	-46.12	20240424	1061	11.22	20240806	2190	-46.12	20240424	1061	11.22	20240806	0.18	N	256630	100	57 억	115397	N	N	N	N
37	20241224	131054	57	100.00	KOSDAQ	금속	N	N	N	N	N	1175	25	2	2.17	119819337	103028	596.43	1140	1190	1140	1495	805	1150	1162.98	0.20	0	-942	1176	1162	1151	1137	1126	1157	1132	58	345	100	800	1	1	57997072	681	-10.40	0.91	12	0.18	-113.00	1288.00	2190	20240424	-46.35	1061	20240806	10.74	2190	-46.35	20240424	1061	10.74	20240806	2190	-46.35	20240424	1061	10.74	20240806	0.18	N	256630	100	57 억	115397	N	N	N	N
38	20241224	121055	57	100.00	KOSDAQ	금속	N	N	N	N	N	1183	33	2	2.87	119224536	102524	593.52	1140	1190	1140	1495	805	1150	1162.89	0.20	0	-907	1176	1162	1151	1137	1126	1157	1132	58	345	100	800	1	1	57997072	686	-10.47	0.92	12	0.18	-113.00	1288.00	2190	20240424	-45.98	1061	20240806	11.50	2190	-45.98	20240424	1061	11.50	20240806	2190	-45.98	20240424	1061	11.50	20240806	0.18	N	256630	100	57 억	115397	N	N	N	N
39	20241224	111057	57	100.00	KOSDAQ	금속	N	N	N	N	N	1172	22	2	1.91	4659715	4017	23.25	1140	1172	1140	1495	805	1150	1160.00	0.20	0	-10	1176	1162	1151	1137	1126	1157	1132	58	345	100	800	1	1	57997072	680	-10.37	0.91	12	0.01	-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	0.18	N	256630	100	57 억	115397	N	N	N	N
40	20241224	101054	57	100.00	KOSDAQ	금속	N	N	N	N	N	1150	0	3	0.00	157424	137	0.79	1140	1150	1140	1495	805	1150	1149.08	0.20	0	-10	1176	1162	1151	1137	1126	1157	1132	58	345	100	800	1	1	57997072	667	-10.18	0.89	12	0.00	-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	0.18	N	256630	100	57 억	115397	N	N	N	N
41	20241224	091101	57	100.00	KOSDAQ	금속	N	N	N	N	N	1149	-1	5	-0.09	3429	3	0.02	1140	1149	1140	1495	805	1150	1143.00	0.20	0	0	1176	1162	1151	1137	1126	1157	1132	58	345	100	800	1	1	57997072	666	-10.17	0.89	12	0.00	-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	0.18	N	256630	100	57 억	115397	N	N	N	N
42	20241223	161046	57	100.00	KOSDAQ	금속	N	N	N	N	N	1150	-15	5	-1.29	19827578	17272	92.54	1157	1165	1140	1514	816	1165	1147.96	0.20	0	661	1190	1177	1160	1147	1130	1184	1154	58	349	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	0.18	N	256630	100	57 억	115430	N	N	N	N
43	20241223	151051	57	100.00	KOSDAQ	금속	N	N	N	N	N	1149	-16	5	-1.37	14384587	12527	67.11	1157	1165	1140	1514	816	1165	1148.29	0.20	0	1111	1190	1177	1160	1147	1130	1184	1154	58	349	100	810	1	1	57997072	666	-10.17	0.89	12	0.02	-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	0.18	N	256630	100	57 억	115430	N	N	N	N
44	20241223	141046	57	100.00	KOSDAQ	금속	N	N	N	N	N	1153	-12	5	-1.03	10038074	8720	46.72	1157	1165	1145	1514	816	1165	1151.16	0.20	0	1134	1190	1177	1160	1147	1130	1184	1154	58	349	100	810	1	1	57997072	669	-10.20	0.90	12	0.02	-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	0.18	N	256630	100	57 억	115430	N	N	N	N
45	20241223	131046	57	100.00	KOSDAQ	금속	N	N	N	N	N	1155	-10	5	-0.86	2033213	1757	9.41	1157	1165	1155	1514	816	1165	1157.21	0.20	0	-83	1190	1177	1160	1147	1130	1184	1154	58	349	100	810	1	1	57997072	670	-10.22	0.90	12	0.00	-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	0.18	N	256630	100	57 억	115430	N	N	N	N
46	20241223	121049	57	100.00	KOSDAQ	금속	N	N	N	N	N	1156	-9	5	-0.77	1837851	1588	8.51	1157	1165	1156	1514	816	1165	1157.34	0.20	0	-83	1190	1177	1160	1147	1130	1184	1154	58	349	100	810	1	1	57997072	670	-10.23	0.90	12	0.00	-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	0.18	N	256630	100	57 억	115430	N	N	N	N
47	20241223	111046	57	100.00	KOSDAQ	금속	N	N	N	N	N	1157	-8	5	-0.69	1576278	1362	7.30	1157	1165	1157	1514	816	1165	1157.33	0.20	0	-65	1190	1177	1160	1147	1130	1184	1154	58	349	100	810	1	1	57997072	671	-10.24	0.90	12	0.00	-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	0.18	N	256630	100	57 억	115430	N	N	N	N
48	20241223	101040	57	100.00	KOSDAQ	금속	N	N	N	N	N	1157	-8	5	-0.69	348283	301	1.61	1157	1165	1157	1514	816	1165	1157.09	0.20	0	-10	1190	1177	1160	1147	1130	1184	1154	58	349	100	810	1	1	57997072	671	-10.24	0.90	12	0.00	-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	0.18	N	256630	100	57 억	115430	N	N	N	N
49	20241223	091045	57	100.00	KOSDAQ	금속	N	N	N	N	N	1157	-8	5	-0.69	219830	190	1.02	1157	1157	1157	1514	816	1165	1157.00	0.20	0	0	1190	1177	1160	1147	1130	1184	1154	58	349	100	810	1	1	57997072	671	-10.24	0.90	12	0.00	-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	0.18	N	256630	100	57 억	115430	N	N	N	N
50	20241220	161040	57	100.00	KOSDAQ	금속	N	N	N	N	N	1165	-8	5	-0.68	21485519	18664	133.79	1153	1173	1143	1524	822	1173	1151.17	0.20	0	-5182	1194	1183	1166	1155	1138	1189	1161	58	351	100	820	1	1	57997072	676	-10.31	0.90	12	0.03	-113.00	1288.00	2190	20240424	-46.80	1061	20240806	9.80	2190	-46.80	20240424	1061	9.80	20240806	2190	-46.80	20240424	1061	9.80	20240806	0.18	N	256630	100	57 억	115612	N	N	N	N
51	20241220	151044	57	100.00	KOSDAQ	금속	N	N	N	N	N	1169	-4	5	-0.34	16589853	14465	103.69	1153	1173	1143	1524	822	1173	1146.90	0.20	0	-4748	1194	1183	1166	1155	1138	1189	1161	58	351	100	820	1	1	57997072	678	-10.35	0.91	12	0.02	-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	0.18	N	256630	100	57 억	115612	N	N	N	N
52	20241220	141041	57	100.00	KOSDAQ	금속	N	N	N	N	N	1151	-22	5	-1.88	12840934	11198	80.27	1153	1173	1143	1524	822	1173	1146.72	0.20	0	-4553	1194	1183	1166	1155	1138	1189	1161	58	351	100	820	1	1	57997072	668	-10.19	0.89	12	0.02	-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	0.18	N	256630	100	57 억	115612	N	N	N	N
53	20241220	131040	57	100.00	KOSDAQ	금속	N	N	N	N	N	1143	-30	5	-2.56	12835185	11193	80.24	1153	1173	1143	1524	822	1173	1146.72	0.20	0	-4549	1194	1183	1166	1155	1138	1189	1161	58	351	100	820	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	0.18	N	256630	100	57 억	115612	N	N	N	N
54	20241220	121039	57	100.00	KOSDAQ	금속	N	N	N	N	N	1146	-27	5	-2.30	6367211	5543	39.73	1153	1173	1145	1524	822	1173	1148.69	0.20	0	-3685	1194	1183	1166	1155	1138	1189	1161	58	351	100	820	1	1	57997072	665	-10.14	0.89	12	0.01	-113.00	1288.00	2190	20240424	-47.67	1061	20240806	8.01	2190	-47.67	20240424	1061	8.01	20240806	2190	-47.67	20240424	1061	8.01	20240806	0.18	N	256630	100	57 억	115612	N	N	N	N
55	20241220	111039	57	100.00	KOSDAQ	금속	N	N	N	N	N	1147	-26	5	-2.22	4741967	4126	29.58	1153	1173	1145	1524	822	1173	1149.29	0.20	0	-2344	1194	1183	1166	1155	1138	1189	1161	58	351	100	820	1	1	57997072	665	-10.15	0.89	12	0.01	-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	0.18	N	256630	100	57 억	115612	N	N	N	N
56	20241220	101041	57	100.00	KOSDAQ	금속	N	N	N	N	N	1160	-13	5	-1.11	1504634	1308	9.38	1153	1173	1145	1524	822	1173	1150.33	0.20	0	-1026	1194	1183	1166	1155	1138	1189	1161	58	351	100	820	1	1	57997072	673	-10.27	0.90	12	0.00	-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	0.18	N	256630	100	57 억	115612	N	N	N	N
57	20241220	091042	57	100.00	KOSDAQ	금속	N	N	N	N	N	1169	-4	5	-0.34	196696	171	1.23	1153	1173	1145	1524	822	1173	1150.27	0.20	0	-110	1194	1183	1166	1155	1138	1189	1161	58	351	100	820	1	1	57997072	678	-10.35	0.91	12	0.00	-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	0.18	N	256630	100	57 억	115612	N	N	N	N
58	20241219	161037	57	100.00	KOSDAQ	금속	N	N	N	N	N	1173	3	2	0.26	16218261	13948	161.14	1160	1177	1149	1521	819	1170	1162.77	0.20	0	677	1184	1177	1168	1161	1152	1180	1164	58	351	100	810	1	1	57997072	680	-10.38	0.91	12	0.02	-113.00	1288.00	2190	20240424	-46.44	1061	20240806	10.56	2190	-46.44	20240424	1061	10.56	20240806	2190	-46.44	20240424	1061	10.56	20240806	0.18	N	256630	100	57 억	114936	N	N	N	N
59	20241219	151036	57	100.00	KOSDAQ	금속	N	N	N	N	N	1161	-9	5	-0.77	14841250	12773	147.56	1160	1173	1149	1521	819	1170	1161.92	0.20	0	734	1184	1177	1168	1161	1152	1180	1164	58	351	100	810	1	1	57997072	673	-10.27	0.90	12	0.02	-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	0.18	N	256630	100	57 억	114936	N	N	N	N
60	20241219	141038	57	100.00	KOSDAQ	금속	N	N	N	N	N	1173	3	2	0.26	14640036	12599	145.55	1160	1173	1149	1521	819	1170	1162.00	0.20	0	718	1184	1177	1168	1161	1152	1180	1164	58	351	100	810	1	1	57997072	680	-10.38	0.91	12	0.02	-113.00	1288.00	2190	20240424	-46.44	1061	20240806	10.56	2190	-46.44	20240424	1061	10.56	20240806	2190	-46.44	20240424	1061	10.56	20240806	0.18	N	256630	100	57 억	114936	N	N	N	N
61	20241219	131036	57	100.00	KOSDAQ	금속	N	N	N	N	N	1173	3	2	0.26	6757764	5785	66.83	1160	1173	1149	1521	819	1170	1168.15	0.20	0	718	1184	1177	1168	1161	1152	1180	1164	58	351	100	810	1	1	57997072	680	-10.38	0.91	12	0.01	-113.00	1288.00	2190	20240424	-46.44	1061	20240806	10.56	2190	-46.44	20240424	1061	10.56	20240806	2190	-46.44	20240424	1061	10.56	20240806	0.18	N	256630	100	57 억	114936	N	N	N	N
62	20241219	121039	57	100.00	KOSDAQ	금속	N	N	N	N	N	1170	0	3	0.00	4114915	3528	40.76	1160	1171	1149	1521	819	1170	1166.36	0.20	0	562	1184	1177	1168	1161	1152	1180	1164	58	351	100	810	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	0.18	N	256630	100	57 억	114936	N	N	N	N
63	20241219	111035	57	100.00	KOSDAQ	금속	N	N	N	N	N	1166	-4	5	-0.34	1467645	1266	14.63	1160	1168	1149	1521	819	1170	1159.28	0.20	0	468	1184	1177	1168	1161	1152	1180	1164	58	351	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	0.18	N	256630	100	57 억	114936	N	N	N	N
64	20241219	101028	57	100.00	KOSDAQ	금속	N	N	N	N	N	1166	-4	5	-0.34	591964	515	5.95	1160	1168	1149	1521	819	1170	1149.44	0.20	0	481	1184	1177	1168	1161	1152	1180	1164	58	351	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	0.18	N	256630	100	57 억	114936	N	N	N	N
65	20241219	091039	57	100.00	KOSDAQ	금속	N	N	N	N	N	1168	-2	5	-0.17	577996	503	5.81	1160	1168	1149	1521	819	1170	1149.10	0.20	0	481	1184	1177	1168	1161	1152	1180	1164	58	351	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	0.18	N	256630	100	57 억	114936	N	N	N	N
66	20241218	161032	57	100.00	KOSDAQ	금속	N	N	N	N	N	1170	-4	5	-0.34	10092488	8650	88.63	1159	1175	1159	1526	822	1174	1166.76	0.20	0	-155	1196	1184	1175	1163	1154	1184	1163	58	352	100	820	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	0.19	N	256630	100	57 억	115091	N	N	N	N
67	20241218	151037	57	100.00	KOSDAQ	금속	N	N	N	N	N	1165	-9	5	-0.77	5757544	4946	50.68	1159	1175	1159	1526	822	1174	1164.08	0.20	0	221	1196	1184	1175	1163	1154	1184	1163	58	352	100	820	1	1	57997072	676	-10.31	0.90	12	0.01	-113.00	1288.00	2190	20240424	-46.80	1061	20240806	9.80	2190	-46.80	20240424	1061	9.80	20240806	2190	-46.80	20240424	1061	9.80	20240806	0.19	N	256630	100	57 억	115091	N	N	N	N
68	20241218	141035	57	100.00	KOSDAQ	금속	N	N	N	N	N	1173	-1	5	-0.09	4187967	3596	36.84	1159	1175	1159	1526	822	1174	1164.62	0.20	0	-9	1196	1184	1175	1163	1154	1184	1163	58	352	100	820	1	1	57997072	680	-10.38	0.91	12	0.01	-113.00	1288.00	2190	20240424	-46.44	1061	20240806	10.56	2190	-46.44	20240424	1061	10.56	20240806	2190	-46.44	20240424	1061	10.56	20240806	0.19	N	256630	100	57 억	115091	N	N	N	N
69	20241218	131036	57	100.00	KOSDAQ	금속	N	N	N	N	N	1174	0	3	0.00	2523968	2163	22.16	1159	1175	1159	1526	822	1174	1166.88	0.20	0	-9	1196	1184	1175	1163	1154	1184	1163	58	352	100	820	1	1	57997072	681	-10.39	0.91	12	0.00	-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	0.19	N	256630	100	57 억	115091	N	N	N	N
70	20241218	121028	57	100.00	KOSDAQ	금속	N	N	N	N	N	1174	0	3	0.00	2496966	2140	21.93	1159	1175	1159	1526	822	1174	1166.81	0.20	0	-9	1196	1184	1175	1163	1154	1184	1163	58	352	100	820	1	1	57997072	681	-10.39	0.91	12	0.00	-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	0.19	N	256630	100	57 억	115091	N	N	N	N
71	20241218	111035	57	100.00	KOSDAQ	금속	N	N	N	N	N	1174	0	3	0.00	2493444	2137	21.90	1159	1175	1159	1526	822	1174	1166.80	0.20	0	-9	1196	1184	1175	1163	1154	1184	1163	58	352	100	820	1	1	57997072	681	-10.39	0.91	12	0.00	-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	0.19	N	256630	100	57 억	115091	N	N	N	N
72	20241218	101035	57	100.00	KOSDAQ	금속	N	N	N	N	N	1175	1	2	0.09	592841	505	5.17	1159	1175	1159	1526	822	1174	1173.94	0.20	0	-36	1196	1184	1175	1163	1154	1184	1163	58	352	100	820	1	1	57997072	681	-10.40	0.91	12	0.00	-113.00	1288.00	2190	20240424	-46.35	1061	20240806	10.74	2190	-46.35	20240424	1061	10.74	20240806	2190	-46.35	20240424	1061	10.74	20240806	0.19	N	256630	100	57 억	115091	N	N	N	N
73	20241218	091038	57	100.00	KOSDAQ	금속	N	N	N	N	N	1174	0	3	0.00	3492	3	0.03	1159	1174	1159	1526	822	1174	1164.00	0.20	0	0	1196	1184	1175	1163	1154	1184	1163	58	352	100	820	1	1	57997072	681	-10.39	0.91	12	0.00	-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	0.19	N	256630	100	57 억	115091	N	N	N	N
74	20241217	161030	57	100.00	KOSDAQ	금속	N	N	N	N	N	1174	-13	5	-1.10	11441764	9756	100.75	1174	1187	1166	1543	831	1187	1172.79	0.20	0	-159	1208	1197	1184	1173	1160	1203	1179	58	356	100	830	1	1	57997072	681	-10.39	0.91	12	0.02	-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	0.19	N	256630	100	57 억	115250	N	N	N	N
75	20241217	151034	57	100.00	KOSDAQ	금속	N	N	N	N	N	1175	-12	5	-1.01	8954238	7643	78.93	1174	1187	1166	1543	831	1187	1171.56	0.20	0	40	1208	1197	1184	1173	1160	1203	1179	58	356	100	830	1	1	57997072	681	-10.40	0.91	12	0.01	-113.00	1288.00	2190	20240424	-46.35	1061	20240806	10.74	2190	-46.35	20240424	1061	10.74	20240806	2190	-46.35	20240424	1061	10.74	20240806	0.19	N	256630	100	57 억	115250	N	N	N	N
76	20241217	141026	57	100.00	KOSDAQ	금속	N	N	N	N	N	1175	-12	5	-1.01	7769831	6635	68.52	1174	1187	1166	1543	831	1187	1171.04	0.20	0	40	1208	1197	1184	1173	1160	1203	1179	58	356	100	830	1	1	57997072	681	-10.40	0.91	12	0.01	-113.00	1288.00	2190	20240424	-46.35	1061	20240806	10.74	2190	-46.35	20240424	1061	10.74	20240806	2190	-46.35	20240424	1061	10.74	20240806	0.19	N	256630	100	57 억	115250	N	N	N	N
77	20241217	131022	57	100.00	KOSDAQ	금속	N	N	N	N	N	1168	-19	5	-1.60	4990093	4261	44.00	1174	1187	1167	1543	831	1187	1171.11	0.20	0	40	1208	1197	1184	1173	1160	1203	1179	58	356	100	830	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	0.19	N	256630	100	57 억	115250	N	N	N	N
78	20241217	120959	57	100.00	KOSDAQ	금속	N	N	N	N	N	1169	-18	5	-1.52	2972405	2534	26.17	1174	1187	1169	1543	831	1187	1173.01	0.20	0	-151	1208	1197	1184	1173	1160	1203	1179	58	356	100	830	1	1	57997072	678	-10.35	0.91	12	0.00	-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	0.19	N	256630	100	57 억	115250	N	N	N	N
79	20241217	111010	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	0	3	0.00	114750	97	1.00	1174	1187	1174	1543	831	1187	1182.99	0.20	0	-1	1208	1197	1184	1173	1160	1203	1179	58	356	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	0.19	N	256630	100	57 억	115250	N	N	N	N
80	20241217	101018	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	0	3	0.00	112377	95	0.98	1174	1187	1174	1543	831	1187	1182.92	0.20	0	-1	1208	1197	1184	1173	1160	1203	1179	58	356	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	0.19	N	256630	100	57 억	115250	N	N	N	N
81	20241217	091032	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	0	3	0.00	7109	6	0.06	1174	1187	1174	1543	831	1187	1184.83	0.20	0	0	1208	1197	1184	1173	1160	1203	1179	58	356	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	0.19	N	256630	100	57 억	115250	N	N	N	N
82	20241216	161023	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	3	2	0.25	11456869	9664	57.38	1184	1195	1171	1539	829	1184	1185.52	0.20	0	-178	1201	1192	1181	1172	1161	1197	1177	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	0.19	N	256630	100	57 억	115428	N	N	N	N
83	20241216	151032	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	6	2	0.51	10534563	8887	52.77	1184	1195	1171	1539	829	1184	1185.39	0.20	0	-178	1201	1192	1181	1172	1161	1197	1177	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	0.19	N	256630	100	57 억	115428	N	N	N	N
84	20241216	141031	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	6	2	0.51	10534563	8887	52.77	1184	1195	1171	1539	829	1184	1185.39	0.20	0	-178	1201	1192	1181	1172	1161	1197	1177	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	0.19	N	256630	100	57 억	115428	N	N	N	N
85	20241216	131033	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	6	2	0.51	9639969	8135	48.30	1184	1195	1171	1539	829	1184	1185.00	0.20	0	-178	1201	1192	1181	1172	1161	1197	1177	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	0.19	N	256630	100	57 억	115428	N	N	N	N
86	20241216	121031	57	100.00	KOSDAQ	금속	N	N	N	N	N	1192	8	2	0.68	4185665	3516	20.88	1184	1195	1184	1539	829	1184	1190.46	0.20	0	-163	1201	1192	1181	1172	1161	1197	1177	58	355	100	820	1	1	57997072	691	-10.55	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.57	1061	20240806	12.35	2190	-45.57	20240424	1061	12.35	20240806	2190	-45.57	20240424	1061	12.35	20240806	0.19	N	256630	100	57 억	115428	N	N	N	N
87	20241216	111030	57	100.00	KOSDAQ	금속	N	N	N	N	N	1191	7	2	0.59	3709263	3116	18.50	1184	1195	1184	1539	829	1184	1190.39	0.20	0	-163	1201	1192	1181	1172	1161	1197	1177	58	355	100	820	1	1	57997072	691	-10.54	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.62	1061	20240806	12.25	2190	-45.62	20240424	1061	12.25	20240806	2190	-45.62	20240424	1061	12.25	20240806	0.19	N	256630	100	57 억	115428	N	N	N	N
88	20241216	101031	57	100.00	KOSDAQ	금속	N	N	N	N	N	1195	11	2	0.93	1681180	1414	8.40	1184	1195	1184	1539	829	1184	1188.95	0.20	0	-114	1201	1192	1181	1172	1161	1197	1177	58	355	100	820	1	1	57997072	693	-10.58	0.93	12	0.00	-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	0.19	N	256630	100	57 억	115428	N	N	N	N
89	20241216	091031	57	100.00	KOSDAQ	금속	N	N	N	N	N	1185	1	2	0.08	172867	146	0.87	1184	1185	1184	1539	829	1184	1184.02	0.20	0	0	1201	1192	1181	1172	1161	1197	1177	58	355	100	820	1	1	57997072	687	-10.49	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.89	1061	20240806	11.69	2190	-45.89	20240424	1061	11.69	20240806	2190	-45.89	20240424	1061	11.69	20240806	0.19	N	256630	100	57 억	115428	N	N	N	N
90	20241213	161023	57	100.00	KOSDAQ	금속	N	N	N	N	N	1184	4	2	0.34	19961016	16841	229.29	1170	1190	1170	1534	826	1180	1185.26	0.20	0	-377	1214	1197	1166	1149	1118	1205	1157	58	354	100	820	1	1	57997072	687	-10.48	0.92	12	0.03	-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	0.21	N	256630	100	57 억	115805	N	N	N	N
91	20241213	151029	57	100.00	KOSDAQ	금속	N	N	N	N	N	1184	4	2	0.34	19937336	16821	229.01	1170	1190	1170	1534	826	1180	1185.26	0.20	0	-361	1214	1197	1166	1149	1118	1205	1157	58	354	100	820	1	1	57997072	687	-10.48	0.92	12	0.03	-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	0.21	N	256630	100	57 억	115805	N	N	N	N
92	20241213	141029	57	100.00	KOSDAQ	금속	N	N	N	N	N	1184	4	2	0.34	17848745	15051	204.91	1170	1190	1170	1534	826	1180	1185.88	0.20	0	-272	1214	1197	1166	1149	1118	1205	1157	58	354	100	820	1	1	57997072	687	-10.48	0.92	12	0.03	-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	0.21	N	256630	100	57 억	115805	N	N	N	N
93	20241213	131029	57	100.00	KOSDAQ	금속	N	N	N	N	N	1188	8	2	0.68	17395332	14669	199.71	1170	1190	1170	1534	826	1180	1185.86	0.20	0	-237	1214	1197	1166	1149	1118	1205	1157	58	354	100	820	1	1	57997072	689	-10.51	0.92	12	0.03	-113.00	1288.00	2190	20240424	-45.75	1061	20240806	11.97	2190	-45.75	20240424	1061	11.97	20240806	2190	-45.75	20240424	1061	11.97	20240806	0.21	N	256630	100	57 억	115805	N	N	N	N
94	20241213	121029	57	100.00	KOSDAQ	금속	N	N	N	N	N	1188	8	2	0.68	17038932	14369	195.63	1170	1190	1170	1534	826	1180	1185.81	0.20	0	-237	1214	1197	1166	1149	1118	1205	1157	58	354	100	820	1	1	57997072	689	-10.51	0.92	12	0.02	-113.00	1288.00	2190	20240424	-45.75	1061	20240806	11.97	2190	-45.75	20240424	1061	11.97	20240806	2190	-45.75	20240424	1061	11.97	20240806	0.21	N	256630	100	57 억	115805	N	N	N	N
95	20241213	111027	57	100.00	KOSDAQ	금속	N	N	N	N	N	1184	4	2	0.34	4829105	4101	55.83	1170	1190	1170	1534	826	1180	1177.54	0.20	0	882	1214	1197	1166	1149	1118	1205	1157	58	354	100	820	1	1	57997072	687	-10.48	0.92	12	0.01	-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	0.21	N	256630	100	57 억	115805	N	N	N	N
96	20241213	101020	57	100.00	KOSDAQ	금속	N	N	N	N	N	1188	8	2	0.68	2163304	1837	25.01	1170	1190	1170	1534	826	1180	1177.63	0.20	0	-65	1214	1197	1166	1149	1118	1205	1157	58	354	100	820	1	1	57997072	689	-10.51	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.75	1061	20240806	11.97	2190	-45.75	20240424	1061	11.97	20240806	2190	-45.75	20240424	1061	11.97	20240806	0.21	N	256630	100	57 억	115805	N	N	N	N
97	20241213	091028	57	100.00	KOSDAQ	금속	N	N	N	N	N	1185	5	2	0.42	1177495	1005	13.68	1170	1185	1170	1534	826	1180	1171.64	0.20	0	-51	1214	1197	1166	1149	1118	1205	1157	58	354	100	820	1	1	57997072	687	-10.49	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.89	1061	20240806	11.69	2190	-45.89	20240424	1061	11.69	20240806	2190	-45.89	20240424	1061	11.69	20240806	0.21	N	256630	100	57 억	115805	N	N	N	N
98	20241212	161028	57	100.00	KOSDAQ	금속	N	N	N	N	N	1180	31	2	2.70	8626127	7344	61.61	1140	1183	1135	1493	805	1149	1174.58	0.20	0	-36	1171	1160	1139	1128	1107	1165	1133	58	344	100	800	1	1	57997072	684	-10.44	0.92	12	0.01	-113.00	1288.00	2190	20240424	-46.12	1061	20240806	11.22	2190	-46.12	20240424	1061	11.22	20240806	2190	-46.12	20240424	1061	11.22	20240806	0.21	N	256630	100	57 억	115841	N	N	N	N
99	20241212	151021	57	100.00	KOSDAQ	금속	N	N	N	N	N	1180	31	2	2.70	8601347	7323	61.43	1140	1183	1135	1493	805	1149	1174.57	0.20	0	-36	1171	1160	1139	1128	1107	1165	1133	58	344	100	800	1	1	57997072	684	-10.44	0.92	12	0.01	-113.00	1288.00	2190	20240424	-46.12	1061	20240806	11.22	2190	-46.12	20240424	1061	11.22	20240806	2190	-46.12	20240424	1061	11.22	20240806	0.21	N	256630	100	57 억	115841	N	N	N	N
100	20241212	141020	57	100.00	KOSDAQ	금속	N	N	N	N	N	1180	31	2	2.70	8113754	6907	57.94	1140	1183	1135	1493	805	1149	1174.71	0.20	0	-36	1171	1160	1139	1128	1107	1165	1133	58	344	100	800	1	1	57997072	684	-10.44	0.92	12	0.01	-113.00	1288.00	2190	20240424	-46.12	1061	20240806	11.22	2190	-46.12	20240424	1061	11.22	20240806	2190	-46.12	20240424	1061	11.22	20240806	0.21	N	256630	100	57 억	115841	N	N	N	N
101	20241212	131008	57	100.00	KOSDAQ	금속	N	N	N	N	N	1180	31	2	2.70	7973598	6788	56.94	1140	1183	1135	1493	805	1149	1174.66	0.20	0	-36	1171	1160	1139	1128	1107	1165	1133	58	344	100	800	1	1	57997072	684	-10.44	0.92	12	0.01	-113.00	1288.00	2190	20240424	-46.12	1061	20240806	11.22	2190	-46.12	20240424	1061	11.22	20240806	2190	-46.12	20240424	1061	11.22	20240806	0.21	N	256630	100	57 억	115841	N	N	N	N
102	20241212	121003	57	100.00	KOSDAQ	금속	N	N	N	N	N	1183	34	2	2.96	7849625	6683	56.06	1140	1183	1135	1493	805	1149	1174.57	0.20	0	-27	1171	1160	1139	1128	1107	1165	1133	58	344	100	800	1	1	57997072	686	-10.47	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.98	1061	20240806	11.50	2190	-45.98	20240424	1061	11.50	20240806	2190	-45.98	20240424	1061	11.50	20240806	0.21	N	256630	100	57 억	115841	N	N	N	N
103	20241212	111014	57	100.00	KOSDAQ	금속	N	N	N	N	N	1183	34	2	2.96	6794844	5791	48.58	1140	1183	1135	1493	805	1149	1173.35	0.20	0	-27	1171	1160	1139	1128	1107	1165	1133	58	344	100	800	1	1	57997072	686	-10.47	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.98	1061	20240806	11.50	2190	-45.98	20240424	1061	11.50	20240806	2190	-45.98	20240424	1061	11.50	20240806	0.21	N	256630	100	57 억	115841	N	N	N	N
104	20241212	101012	57	100.00	KOSDAQ	금속	N	N	N	N	N	1168	19	2	1.65	725798	636	5.34	1140	1169	1135	1493	805	1149	1141.19	0.20	0	-27	1171	1160	1139	1128	1107	1165	1133	58	344	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	0.21	N	256630	100	57 억	115841	N	N	N	N
105	20241212	091021	57	100.00	KOSDAQ	금속	N	N	N	N	N	1148	-1	5	-0.09	238508	209	1.75	1140	1148	1140	1493	805	1149	1141.19	0.20	0	-17	1171	1160	1139	1128	1107	1165	1133	58	344	100	800	1	1	57997072	666	-10.16	0.89	12	0.00	-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	0.21	N	256630	100	57 억	115841	N	N	N	N
106	20241211	161014	57	100.00	KOSDAQ	금속	N	N	N	N	N	1149	24	2	2.13	13081849	11418	28.02	1118	1150	1118	1462	788	1125	1145.72	0.20	0	-123	1184	1154	1117	1087	1050	1169	1102	58	337	100	780	1	1	57997072	666	-10.17	0.89	12	0.02	-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	115964	N	N	N	N
107	20241211	150957	57	100.00	KOSDAQ	금속	N	N	N	N	N	1137	12	2	1.07	12537865	10943	26.86	1118	1150	1118	1462	788	1125	1145.74	0.20	0	-123	1184	1154	1117	1087	1050	1169	1102	58	337	100	780	1	1	57997072	659	-10.06	0.88	12	0.02	-113.00	1288.00	2190	20240424	-48.08	1061	20240806	7.16	2190	-48.08	20240424	1061	7.16	20240806	2190	-48.08	20240424	1061	7.16	20240806	0.22	N	256630	100	57 억	115964	N	N	N	N
108	20241211	141022	57	100.00	KOSDAQ	금속	N	N	N	N	N	1144	19	2	1.69	12419282	10839	26.60	1118	1150	1118	1462	788	1125	1145.80	0.20	0	-123	1184	1154	1117	1087	1050	1169	1102	58	337	100	780	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	115964	N	N	N	N
109	20241211	131023	57	100.00	KOSDAQ	금속	N	N	N	N	N	1143	18	2	1.60	12362082	10789	26.48	1118	1150	1118	1462	788	1125	1145.80	0.20	0	-123	1184	1154	1117	1087	1050	1169	1102	58	337	100	780	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	115964	N	N	N	N
110	20241211	121024	57	100.00	KOSDAQ	금속	N	N	N	N	N	1144	19	2	1.69	12120720	10577	25.96	1118	1150	1118	1462	788	1125	1145.95	0.20	0	-123	1184	1154	1117	1087	1050	1169	1102	58	337	100	780	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	115964	N	N	N	N
111	20241211	111020	57	100.00	KOSDAQ	금속	N	N	N	N	N	1134	9	2	0.80	12119576	10576	25.96	1118	1150	1118	1462	788	1125	1145.95	0.20	0	-123	1184	1154	1117	1087	1050	1169	1102	58	337	100	780	1	1	57997072	658	-10.04	0.88	12	0.02	-113.00	1288.00	2190	20240424	-48.22	1061	20240806	6.88	2190	-48.22	20240424	1061	6.88	20240806	2190	-48.22	20240424	1061	6.88	20240806	0.22	N	256630	100	57 억	115964	N	N	N	N
112	20241211	101022	57	100.00	KOSDAQ	금속	N	N	N	N	N	1150	25	2	2.22	10390460	9056	22.23	1118	1150	1118	1462	788	1125	1147.36	0.20	0	-24	1184	1154	1117	1087	1050	1169	1102	58	337	100	780	1	1	57997072	667	-10.18	0.89	12	0.02	-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	115964	N	N	N	N
113	20241211	091027	57	100.00	KOSDAQ	금속	N	N	N	N	N	1125	0	3	0.00	3368	3	0.01	1118	1125	1118	1462	788	1125	1122.67	0.20	0	0	1184	1154	1117	1087	1050	1169	1102	58	337	100	780	1	1	57997072	652	-9.96	0.87	12	0.00	-113.00	1288.00	2190	20240424	-48.63	1061	20240806	6.03	2190	-48.63	20240424	1061	6.03	20240806	2190	-48.63	20240424	1061	6.03	20240806	0.22	N	256630	100	57 억	115964	N	N	N	N
114	20241210	161012	57	100.00	KOSDAQ	금속	N	N	N	N	N	1125	16	2	1.44	45155365	40743	262.03	1109	1147	1080	1441	777	1109	1108.30	0.20	0	1123	1149	1129	1107	1087	1065	1118	1076	58	332	100	770	1	1	57997072	652	-9.96	0.87	12	0.07	-113.00	1288.00	2190	20240424	-48.63	1061	20240806	6.03	2190	-48.63	20240424	1061	6.03	20240806	2190	-48.63	20240424	1061	6.03	20240806	0.22	N	256630	100	57 억	114841	N	N	N	N
115	20241210	151015	57	100.00	KOSDAQ	금속	N	N	N	N	N	1116	7	2	0.63	36819314	33299	214.16	1109	1147	1080	1441	777	1109	1105.72	0.20	0	597	1149	1129	1107	1087	1065	1118	1076	58	332	100	770	1	1	57997072	647	-9.88	0.87	12	0.06	-113.00	1288.00	2190	20240424	-49.04	1061	20240806	5.18	2190	-49.04	20240424	1061	5.18	20240806	2190	-49.04	20240424	1061	5.18	20240806	0.22	N	256630	100	57 억	114841	N	N	N	N
116	20241210	141014	57	100.00	KOSDAQ	금속	N	N	N	N	N	1105	-4	5	-0.36	32159823	29081	187.03	1109	1147	1080	1441	777	1109	1105.87	0.20	0	1949	1149	1129	1107	1087	1065	1118	1076	58	332	100	770	1	1	57997072	641	-9.78	0.86	12	0.05	-113.00	1288.00	2190	20240424	-49.54	1061	20240806	4.15	2190	-49.54	20240424	1061	4.15	20240806	2190	-49.54	20240424	1061	4.15	20240806	0.22	N	256630	100	57 억	114841	N	N	N	N
117	20241210	131015	57	100.00	KOSDAQ	금속	N	N	N	N	N	1106	-3	5	-0.27	30598135	27668	177.94	1109	1147	1080	1441	777	1109	1105.90	0.20	0	2849	1149	1129	1107	1087	1065	1118	1076	58	332	100	770	1	1	57997072	641	-9.79	0.86	12	0.05	-113.00	1288.00	2190	20240424	-49.50	1061	20240806	4.24	2190	-49.50	20240424	1061	4.24	20240806	2190	-49.50	20240424	1061	4.24	20240806	0.22	N	256630	100	57 억	114841	N	N	N	N
118	20241210	121014	57	100.00	KOSDAQ	금속	N	N	N	N	N	1124	15	2	1.35	27261830	24653	158.55	1109	1147	1080	1441	777	1109	1105.82	0.20	0	3087	1149	1129	1107	1087	1065	1118	1076	58	332	100	770	1	1	57997072	652	-9.95	0.87	12	0.04	-113.00	1288.00	2190	20240424	-48.68	1061	20240806	5.94	2190	-48.68	20240424	1061	5.94	20240806	2190	-48.68	20240424	1061	5.94	20240806	0.22	N	256630	100	57 억	114841	N	N	N	N
119	20241210	111014	57	100.00	KOSDAQ	금속	N	N	N	N	N	1112	3	2	0.27	18668055	16916	108.79	1109	1147	1080	1441	777	1109	1103.57	0.20	0	2087	1149	1129	1107	1087	1065	1118	1076	58	332	100	770	1	1	57997072	645	-9.84	0.86	12	0.03	-113.00	1288.00	2190	20240424	-49.22	1061	20240806	4.81	2190	-49.22	20240424	1061	4.81	20240806	2190	-49.22	20240424	1061	4.81	20240806	0.22	N	256630	100	57 억	114841	N	N	N	N
120	20241210	101014	57	100.00	KOSDAQ	금속	N	N	N	N	N	1130	21	2	1.89	11541529	10456	67.25	1109	1147	1080	1441	777	1109	1103.82	0.20	0	2117	1149	1129	1107	1087	1065	1118	1076	58	332	100	770	1	1	57997072	655	-10.00	0.88	12	0.02	-113.00	1288.00	2190	20240424	-48.40	1061	20240806	6.50	2190	-48.40	20240424	1061	6.50	20240806	2190	-48.40	20240424	1061	6.50	20240806	0.22	N	256630	100	57 억	114841	N	N	N	N
121	20241210	091021	57	100.00	KOSDAQ	금속	N	N	N	N	N	1106	-3	5	-0.27	35471	32	0.21	1109	1109	1106	1441	777	1109	1108.47	0.20	0	0	1149	1129	1107	1087	1065	1118	1076	58	332	100	770	1	1	57997072	641	-9.79	0.86	12	0.00	-113.00	1288.00	2190	20240424	-49.50	1061	20240806	4.24	2190	-49.50	20240424	1061	4.24	20240806	2190	-49.50	20240424	1061	4.24	20240806	0.22	N	256630	100	57 억	114841	N	N	N	N
122	20241209	161011	57	100.00	KOSDAQ	금속	N	N	N	N	N	1109	-18	5	-1.60	17245425	15545	113.38	1118	1127	1085	1465	789	1127	1109.39	0.20	0	-281	1149	1137	1126	1114	1103	1132	1109	58	338	100	780	1	1	57997072	643	-9.81	0.86	12	0.03	-113.00	1288.00	2190	20240424	-49.36	1061	20240806	4.52	2190	-49.36	20240424	1061	4.52	20240806	2190	-49.36	20240424	1061	4.52	20240806	0.22	N	256630	100	57 억	115132	N	N	N	N
123	20241209	151012	57	100.00	KOSDAQ	금속	N	N	N	N	N	1108	-19	5	-1.69	15220402	13719	100.07	1118	1127	1085	1465	789	1127	1109.44	0.20	0	-270	1149	1137	1126	1114	1103	1132	1109	58	338	100	780	1	1	57997072	643	-9.81	0.86	12	0.02	-113.00	1288.00	2190	20240424	-49.41	1061	20240806	4.43	2190	-49.41	20240424	1061	4.43	20240806	2190	-49.41	20240424	1061	4.43	20240806	0.22	N	256630	100	57 억	115132	N	N	N	N
124	20241209	141013	57	100.00	KOSDAQ	금속	N	N	N	N	N	1108	-19	5	-1.69	12950110	11670	85.12	1118	1127	1085	1465	789	1127	1109.69	0.20	0	-152	1149	1137	1126	1114	1103	1132	1109	58	338	100	780	1	1	57997072	643	-9.81	0.86	12	0.02	-113.00	1288.00	2190	20240424	-49.41	1061	20240806	4.43	2190	-49.41	20240424	1061	4.43	20240806	2190	-49.41	20240424	1061	4.43	20240806	0.22	N	256630	100	57 억	115132	N	N	N	N
125	20241209	131015	57	100.00	KOSDAQ	금속	N	N	N	N	N	1092	-35	5	-3.11	12179262	10961	79.95	1118	1127	1092	1465	789	1127	1111.15	0.20	0	-157	1149	1137	1126	1114	1103	1132	1109	58	338	100	780	1	1	57997072	633	-9.66	0.85	12	0.02	-113.00	1288.00	2190	20240424	-50.14	1061	20240806	2.92	2190	-50.14	20240424	1061	2.92	20240806	2190	-50.14	20240424	1061	2.92	20240806	0.22	N	256630	100	57 억	115132	N	N	N	N
126	20241209	121011	57	100.00	KOSDAQ	금속	N	N	N	N	N	1126	-1	5	-0.09	4823171	4328	31.57	1118	1127	1108	1465	789	1127	1114.41	0.20	0	-1	1149	1137	1126	1114	1103	1132	1109	58	338	100	780	1	1	57997072	653	-9.96	0.87	12	0.01	-113.00	1288.00	2190	20240424	-48.58	1061	20240806	6.13	2190	-48.58	20240424	1061	6.13	20240806	2190	-48.58	20240424	1061	6.13	20240806	0.22	N	256630	100	57 억	115132	N	N	N	N
127	20241209	111013	57	100.00	KOSDAQ	금속	N	N	N	N	N	1127	0	3	0.00	345531	308	2.25	1118	1127	1118	1465	789	1127	1121.85	0.20	0	-3	1149	1137	1126	1114	1103	1132	1109	58	338	100	780	1	1	57997072	654	-9.97	0.88	12	0.00	-113.00	1288.00	2190	20240424	-48.54	1061	20240806	6.22	2190	-48.54	20240424	1061	6.22	20240806	2190	-48.54	20240424	1061	6.22	20240806	0.22	N	256630	100	57 억	115132	N	N	N	N
128	20241209	101010	57	100.00	KOSDAQ	금속	N	N	N	N	N	1127	0	3	0.00	295128	263	1.92	1118	1127	1118	1465	789	1127	1122.16	0.20	0	1	1149	1137	1126	1114	1103	1132	1109	58	338	100	780	1	1	57997072	654	-9.97	0.88	12	0.00	-113.00	1288.00	2190	20240424	-48.54	1061	20240806	6.22	2190	-48.54	20240424	1061	6.22	20240806	2190	-48.54	20240424	1061	6.22	20240806	0.22	N	256630	100	57 억	115132	N	N	N	N
129	20241209	091005	57	100.00	KOSDAQ	금속	N	N	N	N	N	1127	0	3	0.00	272588	243	1.77	1118	1127	1118	1465	789	1127	1121.76	0.20	0	1	1149	1137	1126	1114	1103	1132	1109	58	338	100	780	1	1	57997072	654	-9.97	0.88	12	0.00	-113.00	1288.00	2190	20240424	-48.54	1061	20240806	6.22	2190	-48.54	20240424	1061	6.22	20240806	2190	-48.54	20240424	1061	6.22	20240806	0.22	N	256630	100	57 억	115132	N	N	N	N
130	20241206	161003	57	100.00	KOSDAQ	금속	N	N	N	N	N	1127	-10	5	-0.88	15395868	13708	49.77	1137	1138	1115	1478	796	1137	1123.13	0.20	0	-153	1167	1151	1133	1117	1099	1143	1109	58	341	100	790	1	1	57997072	654	-9.97	0.88	12	0.02	-113.00	1288.00	2190	20240424	-48.54	1061	20240806	6.22	2190	-48.54	20240424	1061	6.22	20240806	2190	-48.54	20240424	1061	6.22	20240806	0.22	N	256630	100	57 억	115285	N	N	N	N
131	20241206	151007	57	100.00	KOSDAQ	금속	N	N	N	N	N	1128	-9	5	-0.79	14263233	12703	46.12	1137	1138	1115	1478	796	1137	1122.82	0.20	0	194	1167	1151	1133	1117	1099	1143	1109	58	341	100	790	1	1	57997072	654	-9.98	0.88	12	0.02	-113.00	1288.00	2190	20240424	-48.49	1061	20240806	6.31	2190	-48.49	20240424	1061	6.31	20240806	2190	-48.49	20240424	1061	6.31	20240806	0.22	N	256630	100	57 억	115285	N	N	N	N
132	20241206	141005	57	100.00	KOSDAQ	금속	N	N	N	N	N	1128	-9	5	-0.79	9825287	8733	31.71	1137	1138	1121	1478	796	1137	1125.08	0.20	0	-116	1167	1151	1133	1117	1099	1143	1109	58	341	100	790	1	1	57997072	654	-9.98	0.88	12	0.02	-113.00	1288.00	2190	20240424	-48.49	1061	20240806	6.31	2190	-48.49	20240424	1061	6.31	20240806	2190	-48.49	20240424	1061	6.31	20240806	0.22	N	256630	100	57 억	115285	N	N	N	N
133	20241206	131005	57	100.00	KOSDAQ	금속	N	N	N	N	N	1129	-8	5	-0.70	7471654	6634	24.09	1137	1138	1122	1478	796	1137	1126.27	0.20	0	-116	1167	1151	1133	1117	1099	1143	1109	58	341	100	790	1	1	57997072	655	-9.99	0.88	12	0.01	-113.00	1288.00	2190	20240424	-48.45	1061	20240806	6.41	2190	-48.45	20240424	1061	6.41	20240806	2190	-48.45	20240424	1061	6.41	20240806	0.22	N	256630	100	57 억	115285	N	N	N	N
134	20241206	121001	57	100.00	KOSDAQ	금속	N	N	N	N	N	1129	-8	5	-0.70	6572014	5833	21.18	1137	1138	1123	1478	796	1137	1126.70	0.20	0	-116	1167	1151	1133	1117	1099	1143	1109	58	341	100	790	1	1	57997072	655	-9.99	0.88	12	0.01	-113.00	1288.00	2190	20240424	-48.45	1061	20240806	6.41	2190	-48.45	20240424	1061	6.41	20240806	2190	-48.45	20240424	1061	6.41	20240806	0.22	N	256630	100	57 억	115285	N	N	N	N
135	20241206	110956	57	100.00	KOSDAQ	금속	N	N	N	N	N	1125	-12	5	-1.06	2704098	2394	8.69	1137	1138	1125	1478	796	1137	1129.53	0.20	0	-26	1167	1151	1133	1117	1099	1143	1109	58	341	100	790	1	1	57997072	652	-9.96	0.87	12	0.00	-113.00	1288.00	2190	20240424	-48.63	1061	20240806	6.03	2190	-48.63	20240424	1061	6.03	20240806	2190	-48.63	20240424	1061	6.03	20240806	0.22	N	256630	100	57 억	115285	N	N	N	N
136	20241206	100956	57	100.00	KOSDAQ	금속	N	N	N	N	N	1137	0	3	0.00	690464	608	2.21	1137	1138	1134	1478	796	1137	1135.63	0.20	0	-15	1167	1151	1133	1117	1099	1143	1109	58	341	100	790	1	1	57997072	659	-10.06	0.88	12	0.00	-113.00	1288.00	2190	20240424	-48.08	1061	20240806	7.16	2190	-48.08	20240424	1061	7.16	20240806	2190	-48.08	20240424	1061	7.16	20240806	0.22	N	256630	100	57 억	115285	N	N	N	N
137	20241206	091004	57	100.00	KOSDAQ	금속	N	N	N	N	N	1138	1	2	0.09	170551	150	0.54	1137	1138	1137	1478	796	1137	1137.01	0.20	0	0	1167	1151	1133	1117	1099	1143	1109	58	341	100	790	1	1	57997072	660	-10.07	0.88	12	0.00	-113.00	1288.00	2190	20240424	-48.04	1061	20240806	7.26	2190	-48.04	20240424	1061	7.26	20240806	2190	-48.04	20240424	1061	7.26	20240806	0.22	N	256630	100	57 억	115285	N	N	N	N
138	20241205	160945	57	100.00	KOSDAQ	금속	N	N	N	N	N	1137	-12	5	-1.04	31006376	27541	335.33	1140	1149	1115	1493	805	1149	1125.83	0.21	0	-7078	1157	1152	1145	1140	1133	1155	1143	58	344	100	800	1	1	57997072	659	-10.06	0.88	12	0.05	-113.00	1288.00	2190	20240424	-48.08	1061	20240806	7.16	2190	-48.08	20240424	1061	7.16	20240806	2190	-48.08	20240424	1061	7.16	20240806	0.22	N	256630	100	57 억	122363	N	N	N	N
139	20241205	150952	57	100.00	KOSDAQ	금속	N	N	N	N	N	1122	-27	5	-2.35	22444727	19963	243.07	1140	1149	1115	1493	805	1149	1124.32	0.21	0	-3381	1157	1152	1145	1140	1133	1155	1143	58	344	100	800	1	1	57997072	651	-9.93	0.87	12	0.03	-113.00	1288.00	2190	20240424	-48.77	1061	20240806	5.75	2190	-48.77	20240424	1061	5.75	20240806	2190	-48.77	20240424	1061	5.75	20240806	0.22	N	256630	100	57 억	122363	N	N	N	N
140	20241205	140937	57	100.00	KOSDAQ	금속	N	N	N	N	N	1116	-33	5	-2.87	16787974	14900	181.42	1140	1149	1116	1493	805	1149	1126.71	0.21	0	778	1157	1152	1145	1140	1133	1155	1143	58	344	100	800	1	1	57997072	647	-9.88	0.87	12	0.03	-113.00	1288.00	2190	20240424	-49.04	1061	20240806	5.18	2190	-49.04	20240424	1061	5.18	20240806	2190	-49.04	20240424	1061	5.18	20240806	0.22	N	256630	100	57 억	122363	N	N	N	N
141	20241205	130947	57	100.00	KOSDAQ	금속	N	N	N	N	N	1134	-15	5	-1.31	8793838	7771	94.62	1140	1149	1121	1493	805	1149	1131.62	0.21	0	847	1157	1152	1145	1140	1133	1155	1143	58	344	100	800	1	1	57997072	658	-10.04	0.88	12	0.01	-113.00	1288.00	2190	20240424	-48.22	1061	20240806	6.88	2190	-48.22	20240424	1061	6.88	20240806	2190	-48.22	20240424	1061	6.88	20240806	0.22	N	256630	100	57 억	122363	N	N	N	N
142	20241205	120947	57	100.00	KOSDAQ	금속	N	N	N	N	N	1145	-4	5	-0.35	4815147	4228	51.48	1140	1149	1121	1493	805	1149	1138.87	0.21	0	-149	1157	1152	1145	1140	1133	1155	1143	58	344	100	800	1	1	57997072	664	-10.13	0.89	12	0.01	-113.00	1288.00	2190	20240424	-47.72	1061	20240806	7.92	2190	-47.72	20240424	1061	7.92	20240806	2190	-47.72	20240424	1061	7.92	20240806	0.22	N	256630	100	57 억	122363	N	N	N	N
143	20241205	110945	57	100.00	KOSDAQ	금속	N	N	N	N	N	1122	-27	5	-2.35	4670076	4099	49.91	1140	1149	1121	1493	805	1149	1139.32	0.21	0	-146	1157	1152	1145	1140	1133	1155	1143	58	344	100	800	1	1	57997072	651	-9.93	0.87	12	0.01	-113.00	1288.00	2190	20240424	-48.77	1061	20240806	5.75	2190	-48.77	20240424	1061	5.75	20240806	2190	-48.77	20240424	1061	5.75	20240806	0.22	N	256630	100	57 억	122363	N	N	N	N
144	20241205	100944	57	100.00	KOSDAQ	금속	N	N	N	N	N	1141	-8	5	-0.70	146084	128	1.56	1140	1149	1140	1493	805	1149	1141.28	0.21	0	-11	1157	1152	1145	1140	1133	1155	1143	58	344	100	800	1	1	57997072	662	-10.10	0.89	12	0.00	-113.00	1288.00	2190	20240424	-47.90	1061	20240806	7.54	2190	-47.90	20240424	1061	7.54	20240806	2190	-47.90	20240424	1061	7.54	20240806	0.22	N	256630	100	57 억	122363	N	N	N	N
145	20241205	090950	57	100.00	KOSDAQ	금속	N	N	N	N	N	1147	-2	5	-0.17	2287	2	0.02	1140	1147	1140	1493	805	1149	1143.50	0.21	0	0	1157	1152	1145	1140	1133	1155	1143	58	344	100	800	1	1	57997072	665	-10.15	0.89	12	0.00	-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	122363	N	N	N	N
146	20241204	160929	57	100.00	KOSDAQ	금속	N	N	N	N	N	1149	5	2	0.44	9391488	8212	409.58	1144	1150	1138	1487	801	1144	1143.63	0.21	0	-590	1168	1155	1147	1134	1126	1152	1131	58	343	100	800	1	1	57997072	666	-10.17	0.89	12	0.01	-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	0.21	N	256630	100	57 억	122953	N	N	N	N
147	20241204	150930	57	100.00	KOSDAQ	금속	N	N	N	N	N	1149	5	2	0.44	8142545	7119	355.06	1144	1150	1138	1487	801	1144	1143.78	0.21	0	-539	1168	1155	1147	1134	1126	1152	1131	58	343	100	800	1	1	57997072	666	-10.17	0.89	12	0.01	-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	0.21	N	256630	100	57 억	122953	N	N	N	N
148	20241204	140932	57	100.00	KOSDAQ	금속	N	N	N	N	N	1149	5	2	0.44	7944739	6946	346.43	1144	1150	1138	1487	801	1144	1143.79	0.21	0	-420	1168	1155	1147	1134	1126	1152	1131	58	343	100	800	1	1	57997072	666	-10.17	0.89	12	0.01	-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	0.21	N	256630	100	57 억	122953	N	N	N	N
149	20241204	130923	57	100.00	KOSDAQ	금속	N	N	N	N	N	1149	5	2	0.44	7784218	6806	339.45	1144	1150	1138	1487	801	1144	1143.73	0.21	0	-451	1168	1155	1147	1134	1126	1152	1131	58	343	100	800	1	1	57997072	666	-10.17	0.89	12	0.01	-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	0.21	N	256630	100	57 억	122953	N	N	N	N
150	20241204	120919	57	100.00	KOSDAQ	금속	N	N	N	N	N	1149	5	2	0.44	7784218	6806	339.45	1144	1150	1138	1487	801	1144	1143.73	0.21	0	-451	1168	1155	1147	1134	1126	1152	1131	58	343	100	800	1	1	57997072	666	-10.17	0.89	12	0.01	-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	0.21	N	256630	100	57 억	122953	N	N	N	N
151	20241204	110912	57	100.00	KOSDAQ	금속	N	N	N	N	N	1149	5	2	0.44	7772728	6796	338.95	1144	1150	1138	1487	801	1144	1143.72	0.21	0	-451	1168	1155	1147	1134	1126	1152	1131	58	343	100	800	1	1	57997072	666	-10.17	0.89	12	0.01	-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	0.21	N	256630	100	57 억	122953	N	N	N	N
152	20241204	100916	57	100.00	KOSDAQ	금속	N	N	N	N	N	1149	5	2	0.44	7405055	6476	322.99	1144	1150	1138	1487	801	1144	1143.46	0.21	0	-348	1168	1155	1147	1134	1126	1152	1131	58	343	100	800	1	1	57997072	666	-10.17	0.89	12	0.01	-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	0.21	N	256630	100	57 억	122953	N	N	N	N
153	20241204	090936	57	100.00	KOSDAQ	금속	N	N	N	N	N	1144	0	3	0.00	7241382	6333	315.86	1144	1144	1138	1487	801	1144	1143.44	0.21	0	-346	1168	1155	1147	1134	1126	1152	1131	58	343	100	800	1	1	57997072	663	-10.12	0.89	12	0.01	-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	0.21	N	256630	100	57 억	122953	N	N	N	N
154	20241203	161009	57	100.00	KOSDAQ	금속	N	N	N	N	N	1144	-15	5	-1.29	2303265	2003	5.04	1147	1160	1139	1506	812	1159	1149.91	0.21	0	-151	1209	1183	1153	1127	1097	1169	1113	58	347	100	810	1	1	57997072	663	-10.12	0.89	12	0.00	-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	0.21	N	256630	100	57 억	123107	N	N	N	N
155	20241203	151048	57	100.00	KOSDAQ	금속	N	N	N	N	N	1155	-4	5	-0.35	1801164	1566	3.94	1147	1160	1139	1506	812	1159	1150.17	0.21	0	185	1209	1183	1153	1127	1097	1169	1113	58	347	100	810	1	1	57997072	670	-10.22	0.90	12	0.00	-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	0.21	N	256630	100	57 억	123107	N	N	N	N
156	20241203	141028	57	100.00	KOSDAQ	금속	N	N	N	N	N	1145	-14	5	-1.21	1726222	1501	3.77	1147	1160	1139	1506	812	1159	1150.05	0.21	0	227	1209	1183	1153	1127	1097	1169	1113	58	347	100	810	1	1	57997072	664	-10.13	0.89	12	0.00	-113.00	1288.00	2190	20240424	-47.72	1061	20240806	7.92	2190	-47.72	20240424	1061	7.92	20240806	2190	-47.72	20240424	1061	7.92	20240806	0.21	N	256630	100	57 억	123107	N	N	N	N
157	20241203	131029	57	100.00	KOSDAQ	금속	N	N	N	N	N	1150	-9	5	-0.78	1106135	960	2.41	1147	1160	1139	1506	812	1159	1152.22	0.21	0	128	1209	1183	1153	1127	1097	1169	1113	58	347	100	810	1	1	57997072	667	-10.18	0.89	12	0.00	-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	0.21	N	256630	100	57 억	123107	N	N	N	N
158	20241203	121041	57	100.00	KOSDAQ	금속	N	N	N	N	N	1146	-13	5	-1.12	986507	856	2.15	1147	1160	1139	1506	812	1159	1152.46	0.21	0	132	1209	1183	1153	1127	1097	1169	1113	58	347	100	810	1	1	57997072	665	-10.14	0.89	12	0.00	-113.00	1288.00	2190	20240424	-47.67	1061	20240806	8.01	2190	-47.67	20240424	1061	8.01	20240806	2190	-47.67	20240424	1061	8.01	20240806	0.21	N	256630	100	57 억	123107	N	N	N	N
159	20241203	111022	57	100.00	KOSDAQ	금속	N	N	N	N	N	1158	-1	5	-0.09	632114	548	1.38	1147	1160	1139	1506	812	1159	1153.49	0.21	0	156	1209	1183	1153	1127	1097	1169	1113	58	347	100	810	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	0.21	N	256630	100	57 억	123107	N	N	N	N
160	20241203	101008	57	100.00	KOSDAQ	금속	N	N	N	N	N	1158	-1	5	-0.09	632114	548	1.38	1147	1160	1139	1506	812	1159	1153.49	0.21	0	156	1209	1183	1153	1127	1097	1169	1113	58	347	100	810	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	0.21	N	256630	100	57 억	123107	N	N	N	N
161	20241203	090958	57	100.00	KOSDAQ	금속	N	N	N	N	N	1139	-20	5	-1.73	289017	252	0.63	1147	1159	1139	1506	812	1159	1146.89	0.21	0	221	1209	1183	1153	1127	1097	1169	1113	58	347	100	810	1	1	57997072	661	-10.08	0.88	12	0.00	-113.00	1288.00	2190	20240424	-47.99	1061	20240806	7.35	2190	-47.99	20240424	1061	7.35	20240806	2190	-47.99	20240424	1061	7.35	20240806	0.21	N	256630	100	57 억	123107	N	N	N	N
162	20241202	160943	57	100.00	KOSDAQ	금속	N	N	N	N	N	1159	-11	5	-0.94	45445386	39764	172.21	1171	1179	1123	1521	819	1170	1142.88	0.23	0	-12819	1214	1192	1167	1145	1120	1179	1132	58	351	100	810	1	1	57997072	672	-10.26	0.90	12	0.07	-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	0.21	N	256630	100	57 억	135938	N	N	N	N
163	20241202	151103	57	100.00	KOSDAQ	금속	N	N	N	N	N	1140	-30	5	-2.56	32803179	28773	124.61	1171	1179	1123	1521	819	1170	1140.07	0.23	0	-4561	1214	1192	1167	1145	1120	1179	1132	58	351	100	810	1	1	57997072	661	-10.09	0.89	12	0.05	-113.00	1288.00	2190	20240424	-47.95	1061	20240806	7.45	2190	-47.95	20240424	1061	7.45	20240806	2190	-47.95	20240424	1061	7.45	20240806	0.21	N	256630	100	57 억	135938	N	N	N	N
164	20241202	141017	57	100.00	KOSDAQ	금속	N	N	N	N	N	1143	-27	5	-2.31	20067926	17574	76.11	1171	1179	1137	1521	819	1170	1141.91	0.23	0	-1927	1214	1192	1167	1145	1120	1179	1132	58	351	100	810	1	1	57997072	663	-10.12	0.89	12	0.03	-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	0.21	N	256630	100	57 억	135938	N	N	N	N
165	20241202	130959	57	100.00	KOSDAQ	금속	N	N	N	N	N	1140	-30	5	-2.56	11355777	9925	42.98	1171	1179	1137	1521	819	1170	1144.16	0.23	0	-2207	1214	1192	1167	1145	1120	1179	1132	58	351	100	810	1	1	57997072	661	-10.09	0.89	12	0.02	-113.00	1288.00	2190	20240424	-47.95	1061	20240806	7.45	2190	-47.95	20240424	1061	7.45	20240806	2190	-47.95	20240424	1061	7.45	20240806	0.21	N	256630	100	57 억	135938	N	N	N	N
166	20241202	121019	57	100.00	KOSDAQ	금속	N	N	N	N	N	1143	-27	5	-2.31	5152718	4489	19.44	1171	1179	1140	1521	819	1170	1147.85	0.23	0	-2109	1214	1192	1167	1145	1120	1179	1132	58	351	100	810	1	1	57997072	663	-10.12	0.89	12	0.01	-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	0.21	N	256630	100	57 억	135938	N	N	N	N
167	20241202	110925	57	100.00	KOSDAQ	금속	N	N	N	N	N	1150	-20	5	-1.71	1757020	1523	6.60	1171	1179	1140	1521	819	1170	1153.66	0.23	0	-548	1214	1192	1167	1145	1120	1179	1132	58	351	100	810	1	1	57997072	667	-10.18	0.89	12	0.00	-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	0.21	N	256630	100	57 억	135938	N	N	N	N
168	20241202	100934	57	100.00	KOSDAQ	금속	N	N	N	N	N	1140	-30	5	-2.56	1109816	960	4.16	1171	1179	1140	1521	819	1170	1156.06	0.23	0	-53	1214	1192	1167	1145	1120	1179	1132	58	351	100	810	1	1	57997072	661	-10.09	0.89	12	0.00	-113.00	1288.00	2190	20240424	-47.95	1061	20240806	7.45	2190	-47.95	20240424	1061	7.45	20240806	2190	-47.95	20240424	1061	7.45	20240806	0.21	N	256630	100	57 억	135938	N	N	N	N
169	20241202	090930	57	100.00	KOSDAQ	금속	N	N	N	N	N	1179	9	2	0.77	42238	36	0.16	1171	1179	1160	1521	819	1170	1173.28	0.23	0	-12	1214	1192	1167	1145	1120	1179	1132	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	0.21	N	256630	100	57 억	135938	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History