KissMeData/256630/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

55 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	20250124	161056	57	100.00	KOSDAQ	금속	N	N	N	N	N	1200	0	3	0.00	3273465	2732	70.03	1200	1200	1186	1560	840	1200	1198.19	0.19	-28	1212	1205	1194	1187	1176	1209	1191	58	360	100	840	1	1	57997072	696	-10.62	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.21	1061	20240806	13.10	1280	-6.25	20250121	1130	6.19	20250102	2190	-45.21	20240424	1061	13.10	20240806	0.17	N	256630	100	57 억	111273	N	N	N	N
3	20250124	151056	57	100.00	KOSDAQ	금속	N	N	N	N	N	1199	-1	5	-0.08	2308669	1928	49.42	1200	1200	1186	1560	840	1200	1197.44	0.19	-28	1212	1205	1194	1187	1176	1209	1191	58	360	100	840	1	1	57997072	695	-10.61	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.25	1061	20240806	13.01	1280	-6.33	20250121	1130	6.11	20250102	2190	-45.25	20240424	1061	13.01	20240806	0.17	N	256630	100	57 억	111273	N	N	N	N
4	20250124	141054	57	100.00	KOSDAQ	금속	N	N	N	N	N	1199	-1	5	-0.08	2124195	1774	45.48	1200	1200	1186	1560	840	1200	1197.40	0.19	-28	1212	1205	1194	1187	1176	1209	1191	58	360	100	840	1	1	57997072	695	-10.61	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.25	1061	20240806	13.01	1280	-6.33	20250121	1130	6.11	20250102	2190	-45.25	20240424	1061	13.01	20240806	0.17	N	256630	100	57 억	111273	N	N	N	N
5	20250124	131055	57	100.00	KOSDAQ	금속	N	N	N	N	N	1200	0	3	0.00	397609	333	8.54	1200	1200	1186	1560	840	1200	1194.02	0.19	-28	1212	1205	1194	1187	1176	1209	1191	58	360	100	840	1	1	57997072	696	-10.62	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.21	1061	20240806	13.10	1280	-6.25	20250121	1130	6.19	20250102	2190	-45.21	20240424	1061	13.10	20240806	0.17	N	256630	100	57 억	111273	N	N	N	N
6	20250124	121052	57	100.00	KOSDAQ	금속	N	N	N	N	N	1200	0	3	0.00	368818	309	7.92	1200	1200	1186	1560	840	1200	1193.59	0.19	-28	1212	1205	1194	1187	1176	1209	1191	58	360	100	840	1	1	57997072	696	-10.62	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.21	1061	20240806	13.10	1280	-6.25	20250121	1130	6.19	20250102	2190	-45.21	20240424	1061	13.10	20240806	0.17	N	256630	100	57 억	111273	N	N	N	N
7	20250124	111054	57	100.00	KOSDAQ	금속	N	N	N	N	N	1200	0	3	0.00	278818	234	6.00	1200	1200	1186	1560	840	1200	1191.53	0.19	-28	1212	1205	1194	1187	1176	1209	1191	58	360	100	840	1	1	57997072	696	-10.62	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.21	1061	20240806	13.10	1280	-6.25	20250121	1130	6.19	20250102	2190	-45.21	20240424	1061	13.10	20240806	0.17	N	256630	100	57 억	111273	N	N	N	N
8	20250124	101049	57	100.00	KOSDAQ	금속	N	N	N	N	N	1200	0	3	0.00	158618	133	3.41	1200	1200	1186	1560	840	1200	1192.62	0.19	-28	1212	1205	1194	1187	1176	1209	1191	58	360	100	840	1	1	57997072	696	-10.62	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.21	1061	20240806	13.10	1280	-6.25	20250121	1130	6.19	20250102	2190	-45.21	20240424	1061	13.10	20240806	0.17	N	256630	100	57 억	111273	N	N	N	N
9	20250124	091057	57	100.00	KOSDAQ	금속	N	N	N	N	N	1200	0	3	0.00	36000	30	0.77	1200	1200	1200	1560	840	1200	1200.00	0.19	-29	1212	1205	1194	1187	1176	1209	1191	58	360	100	840	1	1	57997072	696	-10.62	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.21	1061	20240806	13.10	1280	-6.25	20250121	1130	6.19	20250102	2190	-45.21	20240424	1061	13.10	20240806	0.17	N	256630	100	57 억	111273	N	N	N	N
10	20250123	161050	57	100.00	KOSDAQ	금속	N	N	N	N	N	1200	10	2	0.84	4650494	3901	9.18	1189	1201	1183	1547	833	1190	1192.13	0.19	-146	1234	1211	1195	1172	1156	1204	1165	58	357	100	830	1	1	57997072	696	-10.62	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.21	1061	20240806	13.10	1280	-6.25	20250121	1130	6.19	20250102	2190	-45.21	20240424	1061	13.10	20240806	0.17	N	256630	100	57 억	111419	N	N	N	N
11	20250123	151047	57	100.00	KOSDAQ	금속	N	N	N	N	N	1192	2	2	0.17	3077607	2589	6.10	1189	1201	1183	1547	833	1190	1188.72	0.19	-28	1234	1211	1195	1172	1156	1204	1165	58	357	100	830	1	1	57997072	691	-10.55	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.57	1061	20240806	12.35	1280	-6.88	20250121	1130	5.49	20250102	2190	-45.57	20240424	1061	12.35	20240806	0.17	N	256630	100	57 억	111419	N	N	N	N
12	20250123	141050	57	100.00	KOSDAQ	금속	N	N	N	N	N	1188	-2	5	-0.17	3018203	2539	5.98	1189	1201	1183	1547	833	1190	1188.74	0.19	-29	1234	1211	1195	1172	1156	1204	1165	58	357	100	830	1	1	57997072	689	-10.51	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.75	1061	20240806	11.97	1280	-7.19	20250121	1130	5.13	20250102	2190	-45.75	20240424	1061	11.97	20240806	0.17	N	256630	100	57 억	111419	N	N	N	N
13	20250123	131047	57	100.00	KOSDAQ	금속	N	N	N	N	N	1188	-2	5	-0.17	3018203	2539	5.98	1189	1201	1183	1547	833	1190	1188.74	0.19	-29	1234	1211	1195	1172	1156	1204	1165	58	357	100	830	1	1	57997072	689	-10.51	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.75	1061	20240806	11.97	1280	-7.19	20250121	1130	5.13	20250102	2190	-45.75	20240424	1061	11.97	20240806	0.17	N	256630	100	57 억	111419	N	N	N	N
14	20250123	121048	57	100.00	KOSDAQ	금속	N	N	N	N	N	1192	2	2	0.17	2827795	2379	5.60	1189	1201	1183	1547	833	1190	1188.65	0.19	-30	1234	1211	1195	1172	1156	1204	1165	58	357	100	830	1	1	57997072	691	-10.55	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.57	1061	20240806	12.35	1280	-6.88	20250121	1130	5.49	20250102	2190	-45.57	20240424	1061	12.35	20240806	0.17	N	256630	100	57 억	111419	N	N	N	N
15	20250123	111038	57	100.00	KOSDAQ	금속	N	N	N	N	N	1194	4	2	0.34	2826603	2378	5.60	1189	1201	1183	1547	833	1190	1188.65	0.19	-30	1234	1211	1195	1172	1156	1204	1165	58	357	100	830	1	1	57997072	692	-10.57	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.48	1061	20240806	12.54	1280	-6.72	20250121	1130	5.66	20250102	2190	-45.48	20240424	1061	12.54	20240806	0.17	N	256630	100	57 억	111419	N	N	N	N
16	20250123	101046	57	100.00	KOSDAQ	금속	N	N	N	N	N	1199	9	2	0.76	1626392	1366	3.22	1189	1201	1186	1547	833	1190	1190.62	0.19	-24	1234	1211	1195	1172	1156	1204	1165	58	357	100	830	1	1	57997072	695	-10.61	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.25	1061	20240806	13.01	1280	-6.33	20250121	1130	6.11	20250102	2190	-45.25	20240424	1061	13.01	20240806	0.17	N	256630	100	57 억	111419	N	N	N	N
17	20250123	091048	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	0	3	0.00	7135	6	0.01	1189	1190	1189	1547	833	1190	1189.17	0.19	0	1234	1211	1195	1172	1156	1204	1165	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	1280	-7.03	20250121	1130	5.31	20250102	2190	-45.66	20240424	1061	12.16	20240806	0.17	N	256630	100	57 억	111419	N	N	N	N
18	20250122	161039	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	-17	5	-1.41	50420666	42476	157.16	1206	1218	1179	1569	845	1207	1187.04	0.19	131	1319	1262	1223	1166	1127	1243	1147	58	362	100	840	1	1	57997072	690	-10.53	0.92	12	0.07	-113.00	1288.00	2190	20240424	-45.66	1061	20240806	12.16	1280	-7.03	20250121	1130	5.31	20250102	2190	-45.66	20240424	1061	12.16	20240806	0.17	N	256630	100	57 억	111291	N	N	N	N
19	20250122	151041	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	-17	5	-1.41	37613296	31703	117.30	1206	1218	1179	1569	845	1207	1186.43	0.19	777	1319	1262	1223	1166	1127	1243	1147	58	362	100	840	1	1	57997072	690	-10.53	0.92	12	0.05	-113.00	1288.00	2190	20240424	-45.66	1061	20240806	12.16	1280	-7.03	20250121	1130	5.31	20250102	2190	-45.66	20240424	1061	12.16	20240806	0.17	N	256630	100	57 억	111291	N	N	N	N
20	20250122	141040	57	100.00	KOSDAQ	금속	N	N	N	N	N	1191	-16	5	-1.33	33814535	28499	105.44	1206	1218	1179	1569	845	1207	1186.52	0.19	818	1319	1262	1223	1166	1127	1243	1147	58	362	100	840	1	1	57997072	691	-10.54	0.92	12	0.05	-113.00	1288.00	2190	20240424	-45.62	1061	20240806	12.25	1280	-6.95	20250121	1130	5.40	20250102	2190	-45.62	20240424	1061	12.25	20240806	0.17	N	256630	100	57 억	111291	N	N	N	N
21	20250122	131040	57	100.00	KOSDAQ	금속	N	N	N	N	N	1193	-14	5	-1.16	33808580	28494	105.42	1206	1218	1179	1569	845	1207	1186.52	0.19	818	1319	1262	1223	1166	1127	1243	1147	58	362	100	840	1	1	57997072	692	-10.56	0.93	12	0.05	-113.00	1288.00	2190	20240424	-45.53	1061	20240806	12.44	1280	-6.80	20250121	1130	5.58	20250102	2190	-45.53	20240424	1061	12.44	20240806	0.17	N	256630	100	57 억	111291	N	N	N	N
22	20250122	121039	57	100.00	KOSDAQ	금속	N	N	N	N	N	1193	-14	5	-1.16	33606418	28324	104.80	1206	1218	1179	1569	845	1207	1186.50	0.19	818	1319	1262	1223	1166	1127	1243	1147	58	362	100	840	1	1	57997072	692	-10.56	0.93	12	0.05	-113.00	1288.00	2190	20240424	-45.53	1061	20240806	12.44	1280	-6.80	20250121	1130	5.58	20250102	2190	-45.53	20240424	1061	12.44	20240806	0.17	N	256630	100	57 억	111291	N	N	N	N
23	20250122	111041	57	100.00	KOSDAQ	금속	N	N	N	N	N	1188	-19	5	-1.57	31728561	26740	98.93	1206	1218	1179	1569	845	1207	1186.56	0.19	790	1319	1262	1223	1166	1127	1243	1147	58	362	100	840	1	1	57997072	689	-10.51	0.92	12	0.05	-113.00	1288.00	2190	20240424	-45.75	1061	20240806	11.97	1280	-7.19	20250121	1130	5.13	20250102	2190	-45.75	20240424	1061	11.97	20240806	0.17	N	256630	100	57 억	111291	N	N	N	N
24	20250122	101040	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	-20	5	-1.66	11244413	9497	35.14	1206	1218	1183	1569	845	1207	1184.00	0.19	161	1319	1262	1223	1166	1127	1243	1147	58	362	100	840	1	1	57997072	688	-10.50	0.92	12	0.02	-113.00	1288.00	2190	20240424	-45.80	1061	20240806	11.88	1280	-7.27	20250121	1130	5.04	20250102	2190	-45.80	20240424	1061	11.88	20240806	0.17	N	256630	100	57 억	111291	N	N	N	N
25	20250122	091042	57	100.00	KOSDAQ	금속	N	N	N	N	N	1200	-7	5	-0.58	579189	487	1.80	1206	1218	1185	1569	845	1207	1189.30	0.19	3	1319	1262	1223	1166	1127	1243	1147	58	362	100	840	1	1	57997072	696	-10.62	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.21	1061	20240806	13.10	1280	-6.25	20250121	1130	6.19	20250102	2190	-45.21	20240424	1061	13.10	20240806	0.17	N	256630	100	57 억	111291	N	N	N	N
26	20250121	161033	57	100.00	KOSDAQ	금속	N	N	N	N	N	1207	-1	5	-0.08	32550404	27028	169.19	1208	1280	1184	1570	846	1208	1204.32	0.19	-132	1231	1219	1196	1184	1161	1225	1190	58	362	100	840	1	1	57997072	700	-10.68	0.94	12	0.05	-113.00	1288.00	2190	20240424	-44.89	1061	20240806	13.76	1280	-5.70	20250121	1130	6.81	20250102	2190	-44.89	20240424	1061	13.76	20240806	0.17	N	256630	100	57 억	111406	N	N	N	N
27	20250121	151035	57	100.00	KOSDAQ	금속	N	N	N	N	N	1193	-15	5	-1.24	27073279	22480	140.72	1208	1280	1184	1570	846	1208	1204.33	0.19	391	1231	1219	1196	1184	1161	1225	1190	58	362	100	840	1	1	57997072	692	-10.56	0.93	12	0.04	-113.00	1288.00	2190	20240424	-45.53	1061	20240806	12.44	1280	-6.80	20250121	1130	5.58	20250102	2190	-45.53	20240424	1061	12.44	20240806	0.17	N	256630	100	57 억	111406	N	N	N	N
28	20250121	141036	57	100.00	KOSDAQ	금속	N	N	N	N	N	1197	-11	5	-0.91	26988536	22409	140.28	1208	1280	1184	1570	846	1208	1204.36	0.19	392	1231	1219	1196	1184	1161	1225	1190	58	362	100	840	1	1	57997072	694	-10.59	0.93	12	0.04	-113.00	1288.00	2190	20240424	-45.34	1061	20240806	12.82	1280	-6.48	20250121	1130	5.93	20250102	2190	-45.34	20240424	1061	12.82	20240806	0.17	N	256630	100	57 억	111406	N	N	N	N
29	20250121	131035	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	-18	5	-1.49	22685416	18796	117.66	1208	1280	1184	1570	846	1208	1206.93	0.19	3456	1231	1219	1196	1184	1161	1225	1190	58	362	100	840	1	1	57997072	690	-10.53	0.92	12	0.03	-113.00	1288.00	2190	20240424	-45.66	1061	20240806	12.16	1280	-7.03	20250121	1130	5.31	20250102	2190	-45.66	20240424	1061	12.16	20240806	0.17	N	256630	100	57 억	111406	N	N	N	N
30	20250121	121017	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	-21	5	-1.74	20731627	17156	107.39	1208	1280	1184	1570	846	1208	1208.42	0.19	3302	1231	1219	1196	1184	1161	1225	1190	58	362	100	840	1	1	57997072	688	-10.50	0.92	12	0.03	-113.00	1288.00	2190	20240424	-45.80	1061	20240806	11.88	1280	-7.27	20250121	1130	5.04	20250102	2190	-45.80	20240424	1061	11.88	20240806	0.17	N	256630	100	57 억	111406	N	N	N	N
31	20250121	110941	57	100.00	KOSDAQ	금속	N	N	N	N	N	1186	-22	5	-1.82	20190684	16700	104.54	1208	1280	1184	1570	846	1208	1209.02	0.19	3226	1231	1219	1196	1184	1161	1225	1190	58	362	100	840	1	1	57997072	688	-10.50	0.92	12	0.03	-113.00	1288.00	2190	20240424	-45.84	1061	20240806	11.78	1280	-7.34	20250121	1130	4.96	20250102	2190	-45.84	20240424	1061	11.78	20240806	0.17	N	256630	100	57 억	111406	N	N	N	N
32	20250121	100935	57	100.00	KOSDAQ	금속	N	N	N	N	N	1201	-7	5	-0.58	18637867	15390	96.34	1208	1280	1184	1570	846	1208	1211.04	0.19	3289	1231	1219	1196	1184	1161	1225	1190	58	362	100	840	1	1	57997072	697	-10.63	0.93	12	0.03	-113.00	1288.00	2190	20240424	-45.16	1061	20240806	13.20	1280	-6.17	20250121	1130	6.28	20250102	2190	-45.16	20240424	1061	13.20	20240806	0.17	N	256630	100	57 억	111406	N	N	N	N
33	20250121	091037	57	100.00	KOSDAQ	금속	N	N	N	N	N	1212	4	2	0.33	7938804	6420	40.19	1208	1280	1200	1570	846	1208	1236.57	0.19	923	1231	1219	1196	1184	1161	1225	1190	58	362	100	840	1	1	57997072	703	-10.73	0.94	12	0.01	-113.00	1288.00	2190	20240424	-44.66	1061	20240806	14.23	1280	-5.31	20250121	1130	7.26	20250102	2190	-44.66	20240424	1061	14.23	20240806	0.17	N	256630	100	57 억	111406	N	N	N	N
34	20250120	161022	57	100.00	KOSDAQ	금속	N	N	N	N	N	1208	9	2	0.75	19009460	15975	45.35	1199	1208	1173	1558	840	1199	1189.95	0.19	-287	1259	1229	1199	1169	1139	1244	1184	58	359	100	830	1	1	57997072	701	-10.69	0.94	12	0.03	-113.00	1288.00	2190	20240424	-44.84	1061	20240806	13.85	1260	-4.13	20250113	1130	6.90	20250102	2190	-44.84	20240424	1061	13.85	20240806	0.17	N	256630	100	57 억	111696	N	N	N	N
35	20250120	151034	57	100.00	KOSDAQ	금속	N	N	N	N	N	1191	-8	5	-0.67	11911297	10080	28.61	1199	1201	1173	1558	840	1199	1181.68	0.19	-283	1259	1229	1199	1169	1139	1244	1184	58	359	100	830	1	1	57997072	691	-10.54	0.92	12	0.02	-113.00	1288.00	2190	20240424	-45.62	1061	20240806	12.25	1260	-5.48	20250113	1130	5.40	20250102	2190	-45.62	20240424	1061	12.25	20240806	0.17	N	256630	100	57 억	111696	N	N	N	N
36	20250120	141032	57	100.00	KOSDAQ	금속	N	N	N	N	N	1184	-15	5	-1.25	11345465	9602	27.26	1199	1201	1173	1558	840	1199	1181.57	0.19	-283	1259	1229	1199	1169	1139	1244	1184	58	359	100	830	1	1	57997072	687	-10.48	0.92	12	0.02	-113.00	1288.00	2190	20240424	-45.94	1061	20240806	11.59	1260	-6.03	20250113	1130	4.78	20250102	2190	-45.94	20240424	1061	11.59	20240806	0.17	N	256630	100	57 억	111696	N	N	N	N
37	20250120	131032	57	100.00	KOSDAQ	금속	N	N	N	N	N	1183	-16	5	-1.33	8797083	7459	21.17	1199	1199	1173	1558	840	1199	1179.39	0.19	24	1259	1229	1199	1169	1139	1244	1184	58	359	100	830	1	1	57997072	686	-10.47	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.98	1061	20240806	11.50	1260	-6.11	20250113	1130	4.69	20250102	2190	-45.98	20240424	1061	11.50	20240806	0.17	N	256630	100	57 억	111696	N	N	N	N
38	20250120	121033	57	100.00	KOSDAQ	금속	N	N	N	N	N	1182	-17	5	-1.42	8252492	6999	19.87	1199	1199	1173	1558	840	1199	1179.10	0.19	24	1259	1229	1199	1169	1139	1244	1184	58	359	100	830	1	1	57997072	686	-10.46	0.92	12	0.01	-113.00	1288.00	2190	20240424	-46.03	1061	20240806	11.40	1260	-6.19	20250113	1130	4.60	20250102	2190	-46.03	20240424	1061	11.40	20240806	0.17	N	256630	100	57 억	111696	N	N	N	N
39	20250120	111034	57	100.00	KOSDAQ	금속	N	N	N	N	N	1180	-19	5	-1.58	7055425	5986	16.99	1199	1199	1173	1558	840	1199	1178.65	0.19	26	1259	1229	1199	1169	1139	1244	1184	58	359	100	830	1	1	57997072	684	-10.44	0.92	12	0.01	-113.00	1288.00	2190	20240424	-46.12	1061	20240806	11.22	1260	-6.35	20250113	1130	4.42	20250102	2190	-46.12	20240424	1061	11.22	20240806	0.17	N	256630	100	57 억	111696	N	N	N	N
40	20250120	101033	57	100.00	KOSDAQ	금속	N	N	N	N	N	1185	-14	5	-1.17	5607022	4763	13.52	1199	1199	1173	1558	840	1199	1177.20	0.19	27	1259	1229	1199	1169	1139	1244	1184	58	359	100	830	1	1	57997072	687	-10.49	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.89	1061	20240806	11.69	1260	-5.95	20250113	1130	4.87	20250102	2190	-45.89	20240424	1061	11.69	20240806	0.17	N	256630	100	57 억	111696	N	N	N	N
41	20250120	091035	57	100.00	KOSDAQ	금속	N	N	N	N	N	1179	-20	5	-1.67	48409	41	0.12	1199	1199	1179	1558	840	1199	1180.71	0.19	3	1259	1229	1199	1169	1139	1244	1184	58	359	100	830	1	1	57997072	684	-10.43	0.92	12	0.00	-113.00	1288.00	2190	20240424	-46.16	1061	20240806	11.12	1260	-6.43	20250113	1130	4.34	20250102	2190	-46.16	20240424	1061	11.12	20240806	0.17	N	256630	100	57 억	111696	N	N	N	N
42	20250117	161029	57	100.00	KOSDAQ	금속	N	N	N	N	N	1199	17	2	1.44	41326699	34726	220.79	1169	1229	1169	1536	828	1182	1190.08	0.19	-797	1207	1194	1182	1169	1157	1201	1176	58	354	100	820	1	1	57997072	695	-10.61	0.93	12	0.06	-113.00	1288.00	2190	20240424	-45.25	1061	20240806	13.01	1260	-4.84	20250113	1130	6.11	20250102	2190	-45.25	20240424	1061	13.01	20240806	0.17	N	256630	100	57 억	112494	N	N	N	N
43	20250117	151026	57	100.00	KOSDAQ	금속	N	N	N	N	N	1200	18	2	1.52	35870072	30175	191.86	1169	1229	1169	1536	828	1182	1188.73	0.19	-797	1207	1194	1182	1169	1157	1201	1176	58	354	100	820	1	1	57997072	696	-10.62	0.93	12	0.05	-113.00	1288.00	2190	20240424	-45.21	1061	20240806	13.10	1260	-4.76	20250113	1130	6.19	20250102	2190	-45.21	20240424	1061	13.10	20240806	0.17	N	256630	100	57 억	112494	N	N	N	N
44	20250117	141034	57	100.00	KOSDAQ	금속	N	N	N	N	N	1194	12	2	1.02	33465223	28167	179.09	1169	1229	1169	1536	828	1182	1188.10	0.19	-797	1207	1194	1182	1169	1157	1201	1176	58	354	100	820	1	1	57997072	692	-10.57	0.93	12	0.05	-113.00	1288.00	2190	20240424	-45.48	1061	20240806	12.54	1260	-5.24	20250113	1130	5.66	20250102	2190	-45.48	20240424	1061	12.54	20240806	0.17	N	256630	100	57 억	112494	N	N	N	N
45	20250117	131032	57	100.00	KOSDAQ	금속	N	N	N	N	N	1171	-11	5	-0.93	23861238	20069	127.60	1169	1229	1169	1536	828	1182	1188.96	0.19	2667	1207	1194	1182	1169	1157	1201	1176	58	354	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	1260	-7.06	20250113	1130	3.63	20250102	2190	-46.53	20240424	1061	10.37	20240806	0.17	N	256630	100	57 억	112494	N	N	N	N
46	20250117	121034	57	100.00	KOSDAQ	금속	N	N	N	N	N	1171	-11	5	-0.93	23110391	19428	123.52	1169	1229	1169	1536	828	1182	1189.54	0.19	2676	1207	1194	1182	1169	1157	1201	1176	58	354	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	1260	-7.06	20250113	1130	3.63	20250102	2190	-46.53	20240424	1061	10.37	20240806	0.17	N	256630	100	57 억	112494	N	N	N	N
47	20250117	111032	57	100.00	KOSDAQ	금속	N	N	N	N	N	1174	-8	5	-0.68	20893570	17538	111.51	1169	1229	1169	1536	828	1182	1191.33	0.19	2676	1207	1194	1182	1169	1157	1201	1176	58	354	100	820	1	1	57997072	681	-10.39	0.91	12	0.03	-113.00	1288.00	2190	20240424	-46.39	1061	20240806	10.65	1260	-6.83	20250113	1130	3.89	20250102	2190	-46.39	20240424	1061	10.65	20240806	0.17	N	256630	100	57 억	112494	N	N	N	N
48	20250117	101034	57	100.00	KOSDAQ	금속	N	N	N	N	N	1174	-8	5	-0.68	19476332	16336	103.87	1169	1229	1169	1536	828	1182	1192.23	0.19	2413	1207	1194	1182	1169	1157	1201	1176	58	354	100	820	1	1	57997072	681	-10.39	0.91	12	0.03	-113.00	1288.00	2190	20240424	-46.39	1061	20240806	10.65	1260	-6.83	20250113	1130	3.89	20250102	2190	-46.39	20240424	1061	10.65	20240806	0.17	N	256630	100	57 억	112494	N	N	N	N
49	20250117	091033	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	8	2	0.68	2124752	1745	11.09	1169	1229	1169	1536	828	1182	1217.62	0.19	-41	1207	1194	1182	1169	1157	1201	1176	58	354	100	820	1	1	57997072	690	-10.53	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.66	1061	20240806	12.16	1260	-5.56	20250113	1130	5.31	20250102	2190	-45.66	20240424	1061	12.16	20240806	0.17	N	256630	100	57 억	112494	N	N	N	N
50	20250116	161025	57	100.00	KOSDAQ	금속	N	N	N	N	N	1182	-14	5	-1.17	18520955	15727	97.61	1181	1195	1170	1554	838	1196	1177.65	0.19	-148	1230	1212	1192	1174	1154	1203	1165	58	358	100	830	1	1	57997072	686	-10.46	0.92	12	0.03	-113.00	1288.00	2190	20240424	-46.03	1061	20240806	11.40	1260	-6.19	20250113	1130	4.60	20250102	2190	-46.03	20240424	1061	11.40	20240806	0.17	N	256630	100	57 억	112645	N	N	N	N
51	20250116	150936	57	100.00	KOSDAQ	금속	N	N	N	N	N	1179	-17	5	-1.42	12323807	10479	65.04	1181	1195	1170	1554	838	1196	1176.05	0.19	2202	1230	1212	1192	1174	1154	1203	1165	58	358	100	830	1	1	57997072	684	-10.43	0.92	12	0.02	-113.00	1288.00	2190	20240424	-46.16	1061	20240806	11.12	1260	-6.43	20250113	1130	4.34	20250102	2190	-46.16	20240424	1061	11.12	20240806	0.17	N	256630	100	57 억	112645	N	N	N	N
52	20250116	141031	57	100.00	KOSDAQ	금속	N	N	N	N	N	1183	-13	5	-1.09	9993292	8494	52.72	1181	1195	1170	1554	838	1196	1176.51	0.19	1864	1230	1212	1192	1174	1154	1203	1165	58	358	100	830	1	1	57997072	686	-10.47	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.98	1061	20240806	11.50	1260	-6.11	20250113	1130	4.69	20250102	2190	-45.98	20240424	1061	11.50	20240806	0.17	N	256630	100	57 억	112645	N	N	N	N
53	20250116	131030	57	100.00	KOSDAQ	금속	N	N	N	N	N	1183	-13	5	-1.09	9993292	8494	52.72	1181	1195	1170	1554	838	1196	1176.51	0.19	1864	1230	1212	1192	1174	1154	1203	1165	58	358	100	830	1	1	57997072	686	-10.47	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.98	1061	20240806	11.50	1260	-6.11	20250113	1130	4.69	20250102	2190	-45.98	20240424	1061	11.50	20240806	0.17	N	256630	100	57 억	112645	N	N	N	N
54	20250116	121029	57	100.00	KOSDAQ	금속	N	N	N	N	N	1170	-26	5	-2.17	8331647	7089	44.00	1181	1195	1170	1554	838	1196	1175.29	0.19	2290	1230	1212	1192	1174	1154	1203	1165	58	358	100	830	1	1	57997072	679	-10.35	0.91	12	0.01	-113.00	1288.00	2190	20240424	-46.58	1061	20240806	10.27	1260	-7.14	20250113	1130	3.54	20250102	2190	-46.58	20240424	1061	10.27	20240806	0.17	N	256630	100	57 억	112645	N	N	N	N
55	20250116	111030	57	100.00	KOSDAQ	금속	N	N	N	N	N	1188	-8	5	-0.67	4594432	3904	24.23	1181	1195	1174	1554	838	1196	1176.85	0.19	1999	1230	1212	1192	1174	1154	1203	1165	58	358	100	830	1	1	57997072	689	-10.51	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.75	1061	20240806	11.97	1260	-5.71	20250113	1130	5.13	20250102	2190	-45.75	20240424	1061	11.97	20240806	0.17	N	256630	100	57 억	112645	N	N	N	N
56	20250116	101032	57	100.00	KOSDAQ	금속	N	N	N	N	N	1188	-8	5	-0.67	4589686	3900	24.21	1181	1195	1174	1554	838	1196	1176.84	0.19	2002	1230	1212	1192	1174	1154	1203	1165	58	358	100	830	1	1	57997072	689	-10.51	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.75	1061	20240806	11.97	1260	-5.71	20250113	1130	5.13	20250102	2190	-45.75	20240424	1061	11.97	20240806	0.17	N	256630	100	57 억	112645	N	N	N	N
57	20250116	091033	57	100.00	KOSDAQ	금속	N	N	N	N	N	1195	-1	5	-0.08	130049	110	0.68	1181	1195	1181	1554	838	1196	1182.26	0.19	1	1230	1212	1192	1174	1154	1203	1165	58	358	100	830	1	1	57997072	693	-10.58	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.43	1061	20240806	12.63	1260	-5.16	20250113	1130	5.75	20250102	2190	-45.43	20240424	1061	12.63	20240806	0.17	N	256630	100	57 억	112645	N	N	N	N
58	20250115	161027	57	100.00	KOSDAQ	금속	N	N	N	N	N	1196	-14	5	-1.16	19095305	16104	95.70	1200	1210	1172	1573	847	1210	1185.75	0.19	-138	1244	1226	1198	1180	1152	1236	1190	58	363	100	840	1	1	57997072	694	-10.58	0.93	12	0.03	-113.00	1288.00	2190	20240424	-45.39	1061	20240806	12.72	1260	-5.08	20250113	1130	5.84	20250102	2190	-45.39	20240424	1061	12.72	20240806	0.17	N	256630	100	57 억	112789	N	N	N	N
59	20250115	151028	57	100.00	KOSDAQ	금속	N	N	N	N	N	1200	-10	5	-0.83	18099920	15272	90.76	1200	1210	1172	1573	847	1210	1185.17	0.19	-114	1244	1226	1198	1180	1152	1236	1190	58	363	100	840	1	1	57997072	696	-10.62	0.93	12	0.03	-113.00	1288.00	2190	20240424	-45.21	1061	20240806	13.10	1260	-4.76	20250113	1130	6.19	20250102	2190	-45.21	20240424	1061	13.10	20240806	0.17	N	256630	100	57 억	112789	N	N	N	N
60	20250115	141022	57	100.00	KOSDAQ	금속	N	N	N	N	N	1184	-26	5	-2.15	17870017	15080	89.62	1200	1210	1172	1573	847	1210	1185.01	0.19	-102	1244	1226	1198	1180	1152	1236	1190	58	363	100	840	1	1	57997072	687	-10.48	0.92	12	0.03	-113.00	1288.00	2190	20240424	-45.94	1061	20240806	11.59	1260	-6.03	20250113	1130	4.78	20250102	2190	-45.94	20240424	1061	11.59	20240806	0.17	N	256630	100	57 억	112789	N	N	N	N
61	20250115	131030	57	100.00	KOSDAQ	금속	N	N	N	N	N	1185	-25	5	-2.07	17260704	14566	86.56	1200	1210	1172	1573	847	1210	1185.00	0.19	-126	1244	1226	1198	1180	1152	1236	1190	58	363	100	840	1	1	57997072	687	-10.49	0.92	12	0.03	-113.00	1288.00	2190	20240424	-45.89	1061	20240806	11.69	1260	-5.95	20250113	1130	4.87	20250102	2190	-45.89	20240424	1061	11.69	20240806	0.17	N	256630	100	57 억	112789	N	N	N	N
62	20250115	121014	57	100.00	KOSDAQ	금속	N	N	N	N	N	1180	-30	5	-2.48	10031068	8467	50.32	1200	1210	1180	1573	847	1210	1184.73	0.19	151	1244	1226	1198	1180	1152	1236	1190	58	363	100	840	1	1	57997072	684	-10.44	0.92	12	0.01	-113.00	1288.00	2190	20240424	-46.12	1061	20240806	11.22	1260	-6.35	20250113	1130	4.42	20250102	2190	-46.12	20240424	1061	11.22	20240806	0.17	N	256630	100	57 억	112789	N	N	N	N
63	20250115	111027	57	100.00	KOSDAQ	금속	N	N	N	N	N	1185	-25	5	-2.07	5814410	4903	29.14	1200	1210	1180	1573	847	1210	1185.89	0.19	141	1244	1226	1198	1180	1152	1236	1190	58	363	100	840	1	1	57997072	687	-10.49	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.89	1061	20240806	11.69	1260	-5.95	20250113	1130	4.87	20250102	2190	-45.89	20240424	1061	11.69	20240806	0.17	N	256630	100	57 억	112789	N	N	N	N
64	20250115	101027	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	-23	5	-1.90	2388785	2016	11.98	1200	1210	1180	1573	847	1210	1184.91	0.19	205	1244	1226	1198	1180	1152	1236	1190	58	363	100	840	1	1	57997072	688	-10.50	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.80	1061	20240806	11.88	1260	-5.79	20250113	1130	5.04	20250102	2190	-45.80	20240424	1061	11.88	20240806	0.17	N	256630	100	57 억	112789	N	N	N	N
65	20250115	091032	57	100.00	KOSDAQ	금속	N	N	N	N	N	1210	0	3	0.00	1548430	1308	7.77	1200	1210	1180	1573	847	1210	1183.81	0.19	6	1244	1226	1198	1180	1152	1236	1190	58	363	100	840	1	1	57997072	702	-10.71	0.94	12	0.00	-113.00	1288.00	2190	20240424	-44.75	1061	20240806	14.04	1260	-3.97	20250113	1130	7.08	20250102	2190	-44.75	20240424	1061	14.04	20240806	0.17	N	256630	100	57 억	112789	N	N	N	N
66	20250114	161008	57	100.00	KOSDAQ	금속	N	N	N	N	N	1210	2	2	0.17	20085012	16808	150.66	1208	1216	1170	1570	846	1208	1194.97	0.19	-3433	1282	1245	1223	1186	1164	1234	1175	58	362	100	840	1	1	57997072	702	-10.71	0.94	12	0.03	-113.00	1288.00	2190	20240424	-44.75	1061	20240806	14.04	1260	-3.97	20250113	1130	7.08	20250102	2190	-44.75	20240424	1061	14.04	20240806	0.17	N	256630	100	57 억	113073	N	N	N	N
67	20250114	151026	57	100.00	KOSDAQ	금속	N	N	N	N	N	1210	2	2	0.17	19843012	16608	148.87	1208	1216	1170	1570	846	1208	1194.79	0.19	-3433	1282	1245	1223	1186	1164	1234	1175	58	362	100	840	1	1	57997072	702	-10.71	0.94	12	0.03	-113.00	1288.00	2190	20240424	-44.75	1061	20240806	14.04	1260	-3.97	20250113	1130	7.08	20250102	2190	-44.75	20240424	1061	14.04	20240806	0.17	N	256630	100	57 억	113073	N	N	N	N
68	20250114	141022	57	100.00	KOSDAQ	금속	N	N	N	N	N	1194	-14	5	-1.16	14013684	11774	105.54	1208	1208	1170	1570	846	1208	1190.22	0.19	-3360	1282	1245	1223	1186	1164	1234	1175	58	362	100	840	1	1	57997072	692	-10.57	0.93	12	0.02	-113.00	1288.00	2190	20240424	-45.48	1061	20240806	12.54	1260	-5.24	20250113	1130	5.66	20250102	2190	-45.48	20240424	1061	12.54	20240806	0.17	N	256630	100	57 억	113073	N	N	N	N
69	20250114	131022	57	100.00	KOSDAQ	금속	N	N	N	N	N	1177	-31	5	-2.57	10869037	9143	81.96	1208	1208	1170	1570	846	1208	1188.78	0.19	-2804	1282	1245	1223	1186	1164	1234	1175	58	362	100	840	1	1	57997072	683	-10.42	0.91	12	0.02	-113.00	1288.00	2190	20240424	-46.26	1061	20240806	10.93	1260	-6.59	20250113	1130	4.16	20250102	2190	-46.26	20240424	1061	10.93	20240806	0.17	N	256630	100	57 억	113073	N	N	N	N
70	20250114	121017	57	100.00	KOSDAQ	금속	N	N	N	N	N	1185	-23	5	-1.90	6427549	5380	48.23	1208	1208	1185	1570	846	1208	1194.71	0.19	-2220	1282	1245	1223	1186	1164	1234	1175	58	362	100	840	1	1	57997072	687	-10.49	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.89	1061	20240806	11.69	1260	-5.95	20250113	1130	4.87	20250102	2190	-45.89	20240424	1061	11.69	20240806	0.17	N	256630	100	57 억	113073	N	N	N	N
71	20250114	111017	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	-18	5	-1.49	2943277	2458	22.03	1208	1208	1190	1570	846	1208	1197.43	0.19	-1342	1282	1245	1223	1186	1164	1234	1175	58	362	100	840	1	1	57997072	690	-10.53	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.66	1061	20240806	12.16	1260	-5.56	20250113	1130	5.31	20250102	2190	-45.66	20240424	1061	12.16	20240806	0.17	N	256630	100	57 억	113073	N	N	N	N
72	20250114	101016	57	100.00	KOSDAQ	금속	N	N	N	N	N	1192	-16	5	-1.32	1998366	1665	14.92	1208	1208	1190	1570	846	1208	1200.22	0.19	-705	1282	1245	1223	1186	1164	1234	1175	58	362	100	840	1	1	57997072	691	-10.55	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.57	1061	20240806	12.35	1260	-5.40	20250113	1130	5.49	20250102	2190	-45.57	20240424	1061	12.35	20240806	0.17	N	256630	100	57 억	113073	N	N	N	N
73	20250114	091020	57	100.00	KOSDAQ	금속	N	N	N	N	N	1197	-11	5	-0.91	134450	112	1.00	1208	1208	1193	1570	846	1208	1200.45	0.19	-67	1282	1245	1223	1186	1164	1234	1175	58	362	100	840	1	1	57997072	694	-10.59	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.34	1061	20240806	12.82	1260	-5.00	20250113	1130	5.93	20250102	2190	-45.34	20240424	1061	12.82	20240806	0.17	N	256630	100	57 억	113073	N	N	N	N
74	20250113	161006	57	100.00	KOSDAQ	금속	N	N	N	N	N	1208	7	2	0.58	13578476	11155	186.16	1260	1260	1201	1561	841	1201	1217.26	0.20	-252	1215	1207	1193	1185	1171	1212	1190	58	360	100	840	1	1	57997072	701	-10.69	0.94	12	0.02	-113.00	1288.00	2190	20240424	-44.84	1061	20240806	13.85	1260	-4.13	20250113	1130	6.90	20250102	2190	-44.84	20240424	1061	13.85	20240806	0.17	N	256630	100	57 억	113282	N	N	N	N
75	20250113	151012	57	100.00	KOSDAQ	금속	N	N	N	N	N	1208	7	2	0.58	13562772	11142	185.95	1260	1260	1201	1561	841	1201	1217.27	0.20	-252	1215	1207	1193	1185	1171	1212	1190	58	360	100	840	1	1	57997072	701	-10.69	0.94	12	0.02	-113.00	1288.00	2190	20240424	-44.84	1061	20240806	13.85	1260	-4.13	20250113	1130	6.90	20250102	2190	-44.84	20240424	1061	13.85	20240806	0.17	N	256630	100	57 억	113282	N	N	N	N
76	20250113	140948	57	100.00	KOSDAQ	금속	N	N	N	N	N	1202	1	2	0.08	12519942	10274	171.46	1260	1260	1202	1561	841	1201	1218.60	0.20	79	1215	1207	1193	1185	1171	1212	1190	58	360	100	840	1	1	57997072	697	-10.64	0.93	12	0.02	-113.00	1288.00	2190	20240424	-45.11	1061	20240806	13.29	1260	-4.60	20250113	1130	6.37	20250102	2190	-45.11	20240424	1061	13.29	20240806	0.17	N	256630	100	57 억	113282	N	N	N	N
77	20250113	130956	57	100.00	KOSDAQ	금속	N	N	N	N	N	1204	3	2	0.25	11355142	9305	155.29	1260	1260	1202	1561	841	1201	1220.33	0.20	735	1215	1207	1193	1185	1171	1212	1190	58	360	100	840	1	1	57997072	698	-10.65	0.93	12	0.02	-113.00	1288.00	2190	20240424	-45.02	1061	20240806	13.48	1260	-4.44	20250113	1130	6.55	20250102	2190	-45.02	20240424	1061	13.48	20240806	0.17	N	256630	100	57 억	113282	N	N	N	N
78	20250113	121000	57	100.00	KOSDAQ	금속	N	N	N	N	N	1208	7	2	0.58	9995746	8177	136.47	1260	1260	1202	1561	841	1201	1222.42	0.20	790	1215	1207	1193	1185	1171	1212	1190	58	360	100	840	1	1	57997072	701	-10.69	0.94	12	0.01	-113.00	1288.00	2190	20240424	-44.84	1061	20240806	13.85	1260	-4.13	20250113	1130	6.90	20250102	2190	-44.84	20240424	1061	13.85	20240806	0.17	N	256630	100	57 억	113282	N	N	N	N
79	20250113	110958	57	100.00	KOSDAQ	금속	N	N	N	N	N	1210	9	2	0.75	9990913	8173	136.40	1260	1260	1202	1561	841	1201	1222.43	0.20	790	1215	1207	1193	1185	1171	1212	1190	58	360	100	840	1	1	57997072	702	-10.71	0.94	12	0.01	-113.00	1288.00	2190	20240424	-44.75	1061	20240806	14.04	1260	-3.97	20250113	1130	7.08	20250102	2190	-44.75	20240424	1061	14.04	20240806	0.17	N	256630	100	57 억	113282	N	N	N	N
80	20250113	100957	57	100.00	KOSDAQ	금속	N	N	N	N	N	1213	12	2	1.00	9367954	7659	127.82	1260	1260	1202	1561	841	1201	1223.13	0.20	790	1215	1207	1193	1185	1171	1212	1190	58	360	100	840	1	1	57997072	704	-10.73	0.94	12	0.01	-113.00	1288.00	2190	20240424	-44.61	1061	20240806	14.33	1260	-3.73	20250113	1130	7.35	20250102	2190	-44.61	20240424	1061	14.33	20240806	0.17	N	256630	100	57 억	113282	N	N	N	N
81	20250113	091004	57	100.00	KOSDAQ	금속	N	N	N	N	N	1215	14	2	1.17	4968343	4039	67.41	1260	1260	1215	1561	841	1201	1230.09	0.20	983	1215	1207	1193	1185	1171	1212	1190	58	360	100	840	1	1	57997072	705	-10.75	0.94	12	0.01	-113.00	1288.00	2190	20240424	-44.52	1061	20240806	14.51	1260	-3.57	20250113	1130	7.52	20250102	2190	-44.52	20240424	1061	14.51	20240806	0.17	N	256630	100	57 억	113282	N	N	N	N
82	20250110	160939	57	100.00	KOSDAQ	금속	N	N	N	N	N	1201	2	2	0.17	7153597	5991	147.45	1199	1201	1179	1558	840	1199	1194.06	0.20	-14	1216	1207	1191	1182	1166	1212	1187	58	359	100	830	1	1	57997072	697	-10.63	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.16	1061	20240806	13.20	1208	-0.58	20250108	1130	6.28	20250102	2190	-45.16	20240424	1061	13.20	20240806	0.17	N	256630	100	57 억	113299	N	N	N	N
83	20250110	150947	57	100.00	KOSDAQ	금속	N	N	N	N	N	1198	-1	5	-0.08	6115130	5126	126.16	1199	1201	1179	1558	840	1199	1192.96	0.20	2	1216	1207	1191	1182	1166	1212	1187	58	359	100	830	1	1	57997072	695	-10.60	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.30	1061	20240806	12.91	1208	-0.83	20250108	1130	6.02	20250102	2190	-45.30	20240424	1061	12.91	20240806	0.17	N	256630	100	57 억	113299	N	N	N	N
84	20250110	140954	57	100.00	KOSDAQ	금속	N	N	N	N	N	1200	1	2	0.08	3725714	3109	76.52	1199	1201	1196	1558	840	1199	1198.36	0.20	-1	1216	1207	1191	1182	1166	1212	1187	58	359	100	830	1	1	57997072	696	-10.62	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.21	1061	20240806	13.10	1208	-0.66	20250108	1130	6.19	20250102	2190	-45.21	20240424	1061	13.10	20240806	0.17	N	256630	100	57 억	113299	N	N	N	N
85	20250110	130952	57	100.00	KOSDAQ	금속	N	N	N	N	N	1200	1	2	0.08	3182114	2656	65.37	1199	1201	1196	1558	840	1199	1198.09	0.20	15	1216	1207	1191	1182	1166	1212	1187	58	359	100	830	1	1	57997072	696	-10.62	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.21	1061	20240806	13.10	1208	-0.66	20250108	1130	6.19	20250102	2190	-45.21	20240424	1061	13.10	20240806	0.17	N	256630	100	57 억	113299	N	N	N	N
86	20250110	120954	57	100.00	KOSDAQ	금속	N	N	N	N	N	1200	1	2	0.08	2812798	2348	57.79	1199	1201	1196	1558	840	1199	1197.95	0.20	18	1216	1207	1191	1182	1166	1212	1187	58	359	100	830	1	1	57997072	696	-10.62	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.21	1061	20240806	13.10	1208	-0.66	20250108	1130	6.19	20250102	2190	-45.21	20240424	1061	13.10	20240806	0.17	N	256630	100	57 억	113299	N	N	N	N
87	20250110	110952	57	100.00	KOSDAQ	금속	N	N	N	N	N	1200	1	2	0.08	2339752	1954	48.09	1199	1200	1196	1558	840	1199	1197.42	0.20	33	1216	1207	1191	1182	1166	1212	1187	58	359	100	830	1	1	57997072	696	-10.62	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.21	1061	20240806	13.10	1208	-0.66	20250108	1130	6.19	20250102	2190	-45.21	20240424	1061	13.10	20240806	0.17	N	256630	100	57 억	113299	N	N	N	N
88	20250110	100950	57	100.00	KOSDAQ	금속	N	N	N	N	N	1196	-3	5	-0.25	1388868	1161	28.57	1199	1199	1196	1558	840	1199	1196.27	0.20	0	1216	1207	1191	1182	1166	1212	1187	58	359	100	830	1	1	57997072	694	-10.58	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.39	1061	20240806	12.72	1208	-0.99	20250108	1130	5.84	20250102	2190	-45.39	20240424	1061	12.72	20240806	0.17	N	256630	100	57 억	113299	N	N	N	N
89	20250110	090954	57	100.00	KOSDAQ	금속	N	N	N	N	N	1196	-3	5	-0.25	244296	204	5.02	1199	1199	1196	1558	840	1199	1197.53	0.20	0	1216	1207	1191	1182	1166	1212	1187	58	359	100	830	1	1	57997072	694	-10.58	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.39	1061	20240806	12.72	1208	-0.99	20250108	1130	5.84	20250102	2190	-45.39	20240424	1061	12.72	20240806	0.17	N	256630	100	57 억	113299	N	N	N	N
90	20250109	160943	57	100.00	KOSDAQ	금속	N	N	N	N	N	1199	3	2	0.25	4814751	4062	38.61	1177	1200	1175	1554	838	1196	1185.32	0.20	-66	1232	1213	1189	1170	1146	1223	1180	58	358	100	830	1	1	57997072	695	-10.61	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.25	1061	20240806	13.01	1208	-0.75	20250108	1130	6.11	20250102	2190	-45.25	20240424	1061	13.01	20240806	0.17	N	256630	100	57 억	113368	N	N	N	N
91	20250109	150939	57	100.00	KOSDAQ	금속	N	N	N	N	N	1198	2	2	0.17	4680463	3950	37.54	1177	1200	1175	1554	838	1196	1184.93	0.20	-66	1232	1213	1189	1170	1146	1223	1180	58	358	100	830	1	1	57997072	695	-10.60	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.30	1061	20240806	12.91	1208	-0.83	20250108	1130	6.02	20250102	2190	-45.30	20240424	1061	12.91	20240806	0.17	N	256630	100	57 억	113368	N	N	N	N
92	20250109	140947	57	100.00	KOSDAQ	금속	N	N	N	N	N	1188	-8	5	-0.67	4636557	3913	37.19	1177	1200	1175	1554	838	1196	1184.91	0.20	-66	1232	1213	1189	1170	1146	1223	1180	58	358	100	830	1	1	57997072	689	-10.51	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.75	1061	20240806	11.97	1208	-1.66	20250108	1130	5.13	20250102	2190	-45.75	20240424	1061	11.97	20240806	0.17	N	256630	100	57 억	113368	N	N	N	N
93	20250109	130945	57	100.00	KOSDAQ	금속	N	N	N	N	N	1196	0	3	0.00	4381608	3700	35.17	1177	1196	1175	1554	838	1196	1184.22	0.20	-49	1232	1213	1189	1170	1146	1223	1180	58	358	100	830	1	1	57997072	694	-10.58	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.39	1061	20240806	12.72	1208	-0.99	20250108	1130	5.84	20250102	2190	-45.39	20240424	1061	12.72	20240806	0.17	N	256630	100	57 억	113368	N	N	N	N
94	20250109	120946	57	100.00	KOSDAQ	금속	N	N	N	N	N	1196	0	3	0.00	4252448	3592	34.14	1177	1196	1175	1554	838	1196	1183.87	0.20	-49	1232	1213	1189	1170	1146	1223	1180	58	358	100	830	1	1	57997072	694	-10.58	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.39	1061	20240806	12.72	1208	-0.99	20250108	1130	5.84	20250102	2190	-45.39	20240424	1061	12.72	20240806	0.17	N	256630	100	57 억	113368	N	N	N	N
95	20250109	110950	57	100.00	KOSDAQ	금속	N	N	N	N	N	1196	0	3	0.00	3698748	3129	29.74	1177	1196	1175	1554	838	1196	1182.09	0.20	-47	1232	1213	1189	1170	1146	1223	1180	58	358	100	830	1	1	57997072	694	-10.58	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.39	1061	20240806	12.72	1208	-0.99	20250108	1130	5.84	20250102	2190	-45.39	20240424	1061	12.72	20240806	0.17	N	256630	100	57 억	113368	N	N	N	N
96	20250109	100948	57	100.00	KOSDAQ	금속	N	N	N	N	N	1196	0	3	0.00	3100751	2629	24.99	1177	1196	1175	1554	838	1196	1179.44	0.20	-47	1232	1213	1189	1170	1146	1223	1180	58	358	100	830	1	1	57997072	694	-10.58	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.39	1061	20240806	12.72	1208	-0.99	20250108	1130	5.84	20250102	2190	-45.39	20240424	1061	12.72	20240806	0.17	N	256630	100	57 억	113368	N	N	N	N
97	20250109	090952	57	100.00	KOSDAQ	금속	N	N	N	N	N	1192	-4	5	-0.33	2356866	2005	19.06	1177	1192	1175	1554	838	1196	1175.49	0.20	75	1232	1213	1189	1170	1146	1223	1180	58	358	100	830	1	1	57997072	691	-10.55	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.57	1061	20240806	12.35	1208	-1.32	20250108	1130	5.49	20250102	2190	-45.57	20240424	1061	12.35	20240806	0.17	N	256630	100	57 억	113368	N	N	N	N
98	20250108	160939	57	100.00	KOSDAQ	금속	N	N	N	N	N	1196	6	2	0.50	12476146	10520	42.77	1190	1208	1165	1547	833	1190	1185.95	0.20	-552	1212	1201	1179	1168	1146	1206	1173	58	357	100	830	1	1	57997072	694	-10.58	0.93	12	0.02	-113.00	1288.00	2190	20240424	-45.39	1061	20240806	12.72	1208	-0.99	20250108	1130	5.84	20250102	2190	-45.39	20240424	1061	12.72	20240806	0.17	N	256630	100	57 억	113903	N	N	N	N
99	20250108	150942	57	100.00	KOSDAQ	금속	N	N	N	N	N	1193	3	2	0.25	11240762	9487	38.57	1190	1208	1165	1547	833	1190	1184.86	0.20	-518	1212	1201	1179	1168	1146	1206	1173	58	357	100	830	1	1	57997072	692	-10.56	0.93	12	0.02	-113.00	1288.00	2190	20240424	-45.53	1061	20240806	12.44	1208	-1.24	20250108	1130	5.58	20250102	2190	-45.53	20240424	1061	12.44	20240806	0.17	N	256630	100	57 억	113903	N	N	N	N
100	20250108	140945	57	100.00	KOSDAQ	금속	N	N	N	N	N	1195	5	2	0.42	7017551	5912	24.03	1190	1208	1165	1547	833	1190	1187.00	0.20	-48	1212	1201	1179	1168	1146	1206	1173	58	357	100	830	1	1	57997072	693	-10.58	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.43	1061	20240806	12.63	1208	-1.08	20250108	1130	5.75	20250102	2190	-45.43	20240424	1061	12.63	20240806	0.17	N	256630	100	57 억	113903	N	N	N	N
101	20250108	130944	57	100.00	KOSDAQ	금속	N	N	N	N	N	1196	6	2	0.50	4449830	3742	15.21	1190	1208	1165	1547	833	1190	1189.16	0.20	-48	1212	1201	1179	1168	1146	1206	1173	58	357	100	830	1	1	57997072	694	-10.58	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.39	1061	20240806	12.72	1208	-0.99	20250108	1130	5.84	20250102	2190	-45.39	20240424	1061	12.72	20240806	0.17	N	256630	100	57 억	113903	N	N	N	N
102	20250108	120940	57	100.00	KOSDAQ	금속	N	N	N	N	N	1198	8	2	0.67	3222946	2717	11.05	1190	1208	1165	1547	833	1190	1186.21	0.20	-45	1212	1201	1179	1168	1146	1206	1173	58	357	100	830	1	1	57997072	695	-10.60	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.30	1061	20240806	12.91	1208	-0.83	20250108	1130	6.02	20250102	2190	-45.30	20240424	1061	12.91	20240806	0.17	N	256630	100	57 억	113903	N	N	N	N
103	20250108	110942	57	100.00	KOSDAQ	금속	N	N	N	N	N	1205	15	2	1.26	1822475	1537	6.25	1190	1208	1182	1547	833	1190	1185.74	0.20	-31	1212	1201	1179	1168	1146	1206	1173	58	357	100	830	1	1	57997072	699	-10.66	0.94	12	0.00	-113.00	1288.00	2190	20240424	-44.98	1061	20240806	13.57	1208	-0.25	20250108	1130	6.64	20250102	2190	-44.98	20240424	1061	13.57	20240806	0.17	N	256630	100	57 억	113903	N	N	N	N
104	20250108	100943	57	100.00	KOSDAQ	금속	N	N	N	N	N	1191	1	2	0.08	1579849	1335	5.43	1190	1191	1182	1547	833	1190	1183.41	0.20	0	1212	1201	1179	1168	1146	1206	1173	58	357	100	830	1	1	57997072	691	-10.54	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.62	1061	20240806	12.25	1191	0.00	20250108	1130	5.40	20250102	2190	-45.62	20240424	1061	12.25	20240806	0.17	N	256630	100	57 억	113903	N	N	N	N
105	20250108	090942	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	0	3	0.00	59220	50	0.20	1190	1190	1182	1547	833	1190	1184.40	0.20	0	1212	1201	1179	1168	1146	1206	1173	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	1190	0.00	20250107	1130	5.31	20250102	2190	-45.66	20240424	1061	12.16	20240806	0.17	N	256630	100	57 억	113903	N	N	N	N
106	20250107	160934	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	25	2	2.15	28920066	24598	101.33	1157	1190	1157	1514	816	1165	1175.71	0.20	21	1175	1169	1164	1158	1153	1173	1162	58	349	100	810	1	1	57997072	690	-10.53	0.92	12	0.04	-113.00	1288.00	2190	20240424	-45.66	1061	20240806	12.16	1190	0.00	20250107	1130	5.31	20250102	2190	-45.66	20240424	1061	12.16	20240806	0.17	N	256630	100	57 억	113882	N	N	N	N
107	20250107	150936	57	100.00	KOSDAQ	금속	N	N	N	N	N	1182	17	2	1.46	22642007	19321	79.59	1157	1184	1157	1514	816	1165	1171.89	0.20	26	1175	1169	1164	1158	1153	1173	1162	58	349	100	810	1	1	57997072	686	-10.46	0.92	12	0.03	-113.00	1288.00	2190	20240424	-46.03	1061	20240806	11.40	1184	-0.17	20250107	1130	4.60	20250102	2190	-46.03	20240424	1061	11.40	20240806	0.17	N	256630	100	57 억	113882	N	N	N	N
108	20250107	140934	57	100.00	KOSDAQ	금속	N	N	N	N	N	1184	19	2	1.63	16727637	14316	58.97	1157	1184	1157	1514	816	1165	1168.46	0.20	26	1175	1169	1164	1158	1153	1173	1162	58	349	100	810	1	1	57997072	687	-10.48	0.92	12	0.02	-113.00	1288.00	2190	20240424	-45.94	1061	20240806	11.59	1184	0.00	20250107	1130	4.78	20250102	2190	-45.94	20240424	1061	11.59	20240806	0.17	N	256630	100	57 억	113882	N	N	N	N
109	20250107	130934	57	100.00	KOSDAQ	금속	N	N	N	N	N	1174	9	2	0.77	12026125	10314	42.49	1157	1183	1157	1514	816	1165	1166.00	0.20	34	1175	1169	1164	1158	1153	1173	1162	58	349	100	810	1	1	57997072	681	-10.39	0.91	12	0.02	-113.00	1288.00	2190	20240424	-46.39	1061	20240806	10.65	1183	-0.76	20250107	1130	3.89	20250102	2190	-46.39	20240424	1061	10.65	20240806	0.17	N	256630	100	57 억	113882	N	N	N	N
110	20250107	120935	57	100.00	KOSDAQ	금속	N	N	N	N	N	1166	1	2	0.09	11999138	10291	42.39	1157	1183	1157	1514	816	1165	1165.98	0.20	34	1175	1169	1164	1158	1153	1173	1162	58	349	100	810	1	1	57997072	676	-10.32	0.91	12	0.02	-113.00	1288.00	2190	20240424	-46.76	1061	20240806	9.90	1183	-1.44	20250107	1130	3.19	20250102	2190	-46.76	20240424	1061	9.90	20240806	0.17	N	256630	100	57 억	113882	N	N	N	N
111	20250107	110930	57	100.00	KOSDAQ	금속	N	N	N	N	N	1174	9	2	0.77	10120435	8684	35.77	1157	1183	1157	1514	816	1165	1165.41	0.20	34	1175	1169	1164	1158	1153	1173	1162	58	349	100	810	1	1	57997072	681	-10.39	0.91	12	0.01	-113.00	1288.00	2190	20240424	-46.39	1061	20240806	10.65	1183	-0.76	20250107	1130	3.89	20250102	2190	-46.39	20240424	1061	10.65	20240806	0.17	N	256630	100	57 억	113882	N	N	N	N
112	20250107	100935	57	100.00	KOSDAQ	금속	N	N	N	N	N	1166	1	2	0.09	8101933	6953	28.64	1157	1166	1157	1514	816	1165	1165.24	0.20	28	1175	1169	1164	1158	1153	1173	1162	58	349	100	810	1	1	57997072	676	-10.32	0.91	12	0.01	-113.00	1288.00	2190	20240424	-46.76	1061	20240806	9.90	1170	-0.34	20250106	1130	3.19	20250102	2190	-46.76	20240424	1061	9.90	20240806	0.17	N	256630	100	57 억	113882	N	N	N	N
113	20250107	090939	57	100.00	KOSDAQ	금속	N	N	N	N	N	1165	0	3	0.00	2425514	2082	8.58	1157	1165	1157	1514	816	1165	1164.99	0.20	0	1175	1169	1164	1158	1153	1173	1162	58	349	100	810	1	1	57997072	676	-10.31	0.90	12	0.00	-113.00	1288.00	2190	20240424	-46.80	1061	20240806	9.80	1170	-0.43	20250106	1130	3.10	20250102	2190	-46.80	20240424	1061	9.80	20240806	0.17	N	256630	100	57 억	113882	N	N	N	N
114	20250106	160924	57	100.00	KOSDAQ	금속	N	N	N	N	N	1165	3	2	0.26	28312578	24275	277.40	1162	1170	1159	1510	814	1162	1166.33	0.20	-96	1178	1169	1158	1149	1138	1174	1154	58	348	100	810	1	1	57997072	676	-10.31	0.90	12	0.04	-113.00	1288.00	2190	20240424	-46.80	1061	20240806	9.80	1170	-0.43	20250106	1130	3.10	20250102	2190	-46.80	20240424	1061	9.80	20240806	0.17	N	256630	100	57 억	113978	N	N	N	N
115	20250106	150923	57	100.00	KOSDAQ	금속	N	N	N	N	N	1167	5	2	0.43	22157883	18992	217.03	1162	1170	1159	1510	814	1162	1166.70	0.20	187	1178	1169	1158	1149	1138	1174	1154	58	348	100	810	1	1	57997072	677	-10.33	0.91	12	0.03	-113.00	1288.00	2190	20240424	-46.71	1061	20240806	9.99	1170	-0.26	20250106	1130	3.27	20250102	2190	-46.71	20240424	1061	9.99	20240806	0.17	N	256630	100	57 억	113978	N	N	N	N
116	20250106	140925	57	100.00	KOSDAQ	금속	N	N	N	N	N	1166	4	2	0.34	16032042	13736	156.96	1162	1170	1159	1510	814	1162	1167.16	0.20	187	1178	1169	1158	1149	1138	1174	1154	58	348	100	810	1	1	57997072	676	-10.32	0.91	12	0.02	-113.00	1288.00	2190	20240424	-46.76	1061	20240806	9.90	1170	-0.34	20250106	1130	3.19	20250102	2190	-46.76	20240424	1061	9.90	20240806	0.17	N	256630	100	57 억	113978	N	N	N	N
117	20250106	130912	57	100.00	KOSDAQ	금속	N	N	N	N	N	1169	7	2	0.60	16030876	13735	156.95	1162	1170	1159	1510	814	1162	1167.16	0.20	187	1178	1169	1158	1149	1138	1174	1154	58	348	100	810	1	1	57997072	678	-10.35	0.91	12	0.02	-113.00	1288.00	2190	20240424	-46.62	1061	20240806	10.18	1170	-0.09	20250106	1130	3.45	20250102	2190	-46.62	20240424	1061	10.18	20240806	0.17	N	256630	100	57 억	113978	N	N	N	N
118	20250106	120921	57	100.00	KOSDAQ	금속	N	N	N	N	N	1164	2	2	0.17	15876599	13603	155.45	1162	1170	1159	1510	814	1162	1167.14	0.20	189	1178	1169	1158	1149	1138	1174	1154	58	348	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	1170	-0.51	20250106	1130	3.01	20250102	2190	-46.85	20240424	1061	9.71	20240806	0.17	N	256630	100	57 억	113978	N	N	N	N
119	20250106	110918	57	100.00	KOSDAQ	금속	N	N	N	N	N	1170	8	2	0.69	12734337	10896	124.51	1162	1170	1159	1510	814	1162	1168.72	0.20	-46	1178	1169	1158	1149	1138	1174	1154	58	348	100	810	1	1	57997072	679	-10.35	0.91	12	0.02	-113.00	1288.00	2190	20240424	-46.58	1061	20240806	10.27	1170	0.00	20250106	1130	3.54	20250102	2190	-46.58	20240424	1061	10.27	20240806	0.17	N	256630	100	57 억	113978	N	N	N	N
120	20250106	100914	57	100.00	KOSDAQ	금속	N	N	N	N	N	1170	8	2	0.69	12212072	10448	119.39	1162	1170	1162	1510	814	1162	1168.84	0.20	-69	1178	1169	1158	1149	1138	1174	1154	58	348	100	810	1	1	57997072	679	-10.35	0.91	12	0.02	-113.00	1288.00	2190	20240424	-46.58	1061	20240806	10.27	1170	0.00	20250106	1130	3.54	20250102	2190	-46.58	20240424	1061	10.27	20240806	0.17	N	256630	100	57 억	113978	N	N	N	N
121	20250106	090916	57	100.00	KOSDAQ	금속	N	N	N	N	N	1162	0	3	0.00	1162	1	0.01	1162	1162	1162	1510	814	1162	1162.00	0.20	0	1178	1169	1158	1149	1138	1174	1154	58	348	100	810	1	1	57997072	674	-10.28	0.90	12	0.00	-113.00	1288.00	2190	20240424	-46.94	1061	20240806	9.52	1167	-0.43	20250103	1130	2.83	20250102	2190	-46.94	20240424	1061	9.52	20240806	0.17	N	256630	100	57 억	113978	N	N	N	N
122	20250103	160911	57	100.00	KOSDAQ	금속	N	N	N	N	N	1162	5	2	0.43	10142094	8750	63.99	1147	1167	1147	1504	810	1157	1159.10	0.20	-103	1175	1166	1148	1139	1121	1170	1143	58	347	100	800	1	1	57997072	674	-10.28	0.90	12	0.02	-113.00	1288.00	2190	20240424	-46.94	1061	20240806	9.52	1167	-0.43	20250103	1130	2.83	20250102	2190	-46.94	20240424	1061	9.52	20240806	0.18	N	256630	100	57 억	114081	N	N	N	N
123	20250103	150914	57	100.00	KOSDAQ	금속	N	N	N	N	N	1163	6	2	0.52	6826908	5897	43.13	1147	1167	1147	1504	810	1157	1157.69	0.20	-103	1175	1166	1148	1139	1121	1170	1143	58	347	100	800	1	1	57997072	675	-10.29	0.90	12	0.01	-113.00	1288.00	2190	20240424	-46.89	1061	20240806	9.61	1167	-0.34	20250103	1130	2.92	20250102	2190	-46.89	20240424	1061	9.61	20240806	0.18	N	256630	100	57 억	114081	N	N	N	N
124	20250103	140915	57	100.00	KOSDAQ	금속	N	N	N	N	N	1164	7	2	0.61	5565000	4808	35.16	1147	1167	1147	1504	810	1157	1157.45	0.20	-26	1175	1166	1148	1139	1121	1170	1143	58	347	100	800	1	1	57997072	675	-10.30	0.90	12	0.01	-113.00	1288.00	2190	20240424	-46.85	1061	20240806	9.71	1167	-0.26	20250103	1130	3.01	20250102	2190	-46.85	20240424	1061	9.71	20240806	0.18	N	256630	100	57 억	114081	N	N	N	N
125	20250103	130914	57	100.00	KOSDAQ	금속	N	N	N	N	N	1165	8	2	0.69	5552222	4797	35.08	1147	1167	1147	1504	810	1157	1157.44	0.20	-26	1175	1166	1148	1139	1121	1170	1143	58	347	100	800	1	1	57997072	676	-10.31	0.90	12	0.01	-113.00	1288.00	2190	20240424	-46.80	1061	20240806	9.80	1167	-0.17	20250103	1130	3.10	20250102	2190	-46.80	20240424	1061	9.80	20240806	0.18	N	256630	100	57 억	114081	N	N	N	N
126	20250103	120913	57	100.00	KOSDAQ	금속	N	N	N	N	N	1164	7	2	0.61	3445687	2980	21.79	1147	1167	1147	1504	810	1157	1156.27	0.20	-25	1175	1166	1148	1139	1121	1170	1143	58	347	100	800	1	1	57997072	675	-10.30	0.90	12	0.01	-113.00	1288.00	2190	20240424	-46.85	1061	20240806	9.71	1167	-0.26	20250103	1130	3.01	20250102	2190	-46.85	20240424	1061	9.71	20240806	0.18	N	256630	100	57 억	114081	N	N	N	N
127	20250103	110914	57	100.00	KOSDAQ	금속	N	N	N	N	N	1154	-3	5	-0.26	3406114	2946	21.55	1147	1167	1147	1504	810	1157	1156.18	0.20	-7	1175	1166	1148	1139	1121	1170	1143	58	347	100	800	1	1	57997072	669	-10.21	0.90	12	0.01	-113.00	1288.00	2190	20240424	-47.31	1061	20240806	8.77	1167	-1.11	20250103	1130	2.12	20250102	2190	-47.31	20240424	1061	8.77	20240806	0.18	N	256630	100	57 억	114081	N	N	N	N
128	20250103	100911	57	100.00	KOSDAQ	금속	N	N	N	N	N	1155	-2	5	-0.17	441863	385	2.82	1147	1156	1147	1504	810	1157	1147.70	0.20	-4	1175	1166	1148	1139	1121	1170	1143	58	347	100	800	1	1	57997072	670	-10.22	0.90	12	0.00	-113.00	1288.00	2190	20240424	-47.26	1061	20240806	8.86	1157	-0.17	20250102	1130	2.21	20250102	2190	-47.26	20240424	1061	8.86	20240806	0.18	N	256630	100	57 억	114081	N	N	N	N
129	20250103	090915	57	100.00	KOSDAQ	금속	N	N	N	N	N	1147	-10	5	-0.86	102083	89	0.65	1147	1147	1147	1504	810	1157	1147.00	0.20	-13	1175	1166	1148	1139	1121	1170	1143	58	347	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	1157	-0.86	20250102	1130	1.50	20250102	2190	-47.63	20240424	1061	8.11	20240806	0.18	N	256630	100	57 억	114081	N	N	N	N
130	20250102	160904	57	100.00	KOSDAQ	금속	N	N	N	N	N	1157	7	2	0.61	15360775	13436	42.35	1150	1157	1130	1495	805	1150	1143.26	0.20	-133	1250	1200	1165	1115	1080	1182	1097	58	345	100	800	1	1	57997072	671	-10.24	0.90	12	0.02	-113.00	1288.00	2190	20240424	-47.17	1061	20240806	9.05	1157	0.00	20250102	1130	2.39	20250102	2190	-47.17	20240424	1061	9.05	20240806	0.18	N	256630	100	57 억	114214	N	N	N	N
131	20250102	150905	57	100.00	KOSDAQ	금속	N	N	N	N	N	1139	-11	5	-0.96	6310876	5540	17.46	1150	1150	1130	1495	805	1150	1139.15	0.20	-133	1250	1200	1165	1115	1080	1182	1097	58	345	100	800	1	1	57997072	661	-10.08	0.88	12	0.01	-113.00	1288.00	2190	20240424	-47.99	1061	20240806	7.35	1150	-0.96	20250102	1130	0.80	20250102	2190	-47.99	20240424	1061	7.35	20240806	0.18	N	256630	100	57 억	114214	N	N	N	N
132	20250102	140902	57	100.00	KOSDAQ	금속	N	N	N	N	N	1141	-9	5	-0.78	6125045	5377	16.95	1150	1150	1130	1495	805	1150	1139.12	0.20	-133	1250	1200	1165	1115	1080	1182	1097	58	345	100	800	1	1	57997072	662	-10.10	0.89	12	0.01	-113.00	1288.00	2190	20240424	-47.90	1061	20240806	7.54	1150	-0.78	20250102	1130	0.97	20250102	2190	-47.90	20240424	1061	7.54	20240806	0.18	N	256630	100	57 억	114214	N	N	N	N
133	20250102	130905	57	100.00	KOSDAQ	금속	N	N	N	N	N	1143	-7	5	-0.61	2654907	2341	7.38	1150	1150	1130	1495	805	1150	1134.09	0.20	-133	1250	1200	1165	1115	1080	1182	1097	58	345	100	800	1	1	57997072	663	-10.12	0.89	12	0.00	-113.00	1288.00	2190	20240424	-47.81	1061	20240806	7.73	1150	-0.61	20250102	1130	1.15	20250102	2190	-47.81	20240424	1061	7.73	20240806	0.18	N	256630	100	57 억	114214	N	N	N	N
134	20250102	120903	57	100.00	KOSDAQ	금속	N	N	N	N	N	1147	-3	5	-0.26	2651489	2338	7.37	1150	1150	1130	1495	805	1150	1134.08	0.20	-133	1250	1200	1165	1115	1080	1182	1097	58	345	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	1150	-0.26	20250102	1130	1.50	20250102	2190	-47.63	20240424	1061	8.11	20240806	0.18	N	256630	100	57 억	114214	N	N	N	N
135	20250102	110854	57	100.00	KOSDAQ	금속	N	N	N	N	N	1133	-17	5	-1.48	2628559	2318	7.31	1150	1150	1130	1495	805	1150	1133.98	0.20	-133	1250	1200	1165	1115	1080	1182	1097	58	345	100	800	1	1	57997072	657	-10.03	0.88	12	0.00	-113.00	1288.00	2190	20240424	-48.26	1061	20240806	6.79	1150	-1.48	20250102	1130	0.27	20250102	2190	-48.26	20240424	1061	6.79	20240806	0.18	N	256630	100	57 억	114214	N	N	N	N
136	20250102	100901	57	100.00	KOSDAQ	금속	N	N	N	N	N	1150	0	3	0.00	50600	44	0.14	1150	1150	1150	1495	805	1150	1150.00	0.20	-6	1250	1200	1165	1115	1080	1182	1097	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	1150	0.00	20250102	1150	0.00	20250102	2190	-47.49	20240424	1061	8.39	20240806	0.18	N	256630	100	57 억	114214	N	N	N	N
137	20250102	090852	57	100.00	KOSDAQ	금속	N	N	N	N	N	1150	0	3	0.00	0	0	0.00	0	0	0	1495	805	1150	0.00	0.20	0	1250	1200	1165	1115	1080	1182	1097	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	0	0.00	0	0	0.00	0	2190	-47.49	20240424	1061	8.39	20240806	0.18	N	256630	100	57 억	114214	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History