KissMeData/017480/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160324	57	100.00	KOSDAQ		금속	N	N	N	N	N	4450	30	2	0.68	28697315	6465	143.00	4425	4500	4400	5740	3095	4420	4438.87	0.75	-425	4440	4430	4415	4405	4390	4422	4397	86	1320	500	3180	5	1	15702890	699	12.68	0.36	12	0.04	351.00	12485.00	5420	20241101	-17.90	4160	20250407	6.97	4735	-6.02	20250305	4160	6.97	20250407	5420	-17.90	20241101	4160	6.97	20250407	0.30	Y	017480	500	85 억	117753	N	N	616	N	N
3	20250430	150326	57	100.00	KOSDAQ		금속	N	N	N	N	N	4435	15	2	0.34	22916475	5165	114.24	4425	4500	4400	5740	3095	4420	4436.88	0.75	-399	4440	4430	4415	4405	4390	4422	4397	86	1320	500	3180	5	1	15702890	696	12.64	0.36	12	0.03	351.00	12485.00	5420	20241101	-18.17	4160	20250407	6.61	4735	-6.34	20250305	4160	6.61	20250407	5420	-18.17	20241101	4160	6.61	20250407	0.30	Y	017480	500	85 억	117753	N	N	768	N	N
4	20250430	140326	57	100.00	KOSDAQ		금속	N	N	N	N	N	4430	10	2	0.23	20841895	4697	103.89	4425	4500	4400	5740	3095	4420	4437.28	0.75	-738	4440	4430	4415	4405	4390	4422	4397	86	1320	500	3180	5	1	15702890	696	12.62	0.35	12	0.03	351.00	12485.00	5420	20241101	-18.27	4160	20250407	6.49	4735	-6.44	20250305	4160	6.49	20250407	5420	-18.27	20241101	4160	6.49	20250407	0.30	Y	017480	500	85 억	117753	N	N	768	N	N
5	20250430	130327	57	100.00	KOSDAQ		금속	N	N	N	N	N	4430	10	2	0.23	14289935	3218	71.18	4425	4500	4400	5740	3095	4420	4440.63	0.75	-189	4440	4430	4415	4405	4390	4422	4397	86	1320	500	3180	5	1	15702890	696	12.62	0.35	12	0.02	351.00	12485.00	5420	20241101	-18.27	4160	20250407	6.49	4735	-6.44	20250305	4160	6.49	20250407	5420	-18.27	20241101	4160	6.49	20250407	0.30	Y	017480	500	85 억	117753	N	N	768	N	N
6	20250430	120327	57	100.00	KOSDAQ		금속	N	N	N	N	N	4425	5	2	0.11	13130910	2956	65.38	4425	4500	4400	5740	3095	4420	4442.12	0.75	-165	4440	4430	4415	4405	4390	4422	4397	86	1320	500	3180	5	1	15702890	695	12.61	0.35	12	0.02	351.00	12485.00	5420	20241101	-18.36	4160	20250407	6.37	4735	-6.55	20250305	4160	6.37	20250407	5420	-18.36	20241101	4160	6.37	20250407	0.30	Y	017480	500	85 억	117753	N	N	768	N	N
7	20250430	110326	57	100.00	KOSDAQ		금속	N	N	N	N	N	4435	15	2	0.34	11197020	2519	55.72	4425	4500	4400	5740	3095	4420	4445.03	0.75	-435	4440	4430	4415	4405	4390	4422	4397	86	1320	500	3180	5	1	15702890	696	12.64	0.36	12	0.02	351.00	12485.00	5420	20241101	-18.17	4160	20250407	6.61	4735	-6.34	20250305	4160	6.61	20250407	5420	-18.17	20241101	4160	6.61	20250407	0.30	Y	017480	500	85 억	117753	N	N	768	N	N
8	20250430	100329	57	100.00	KOSDAQ		금속	N	N	N	N	N	4445	25	2	0.57	9890250	2224	49.19	4425	4500	4400	5740	3095	4420	4447.05	0.75	-271	4440	4430	4415	4405	4390	4422	4397	86	1320	500	3180	5	1	15702890	698	12.66	0.36	12	0.01	351.00	12485.00	5420	20241101	-17.99	4160	20250407	6.85	4735	-6.12	20250305	4160	6.85	20250407	5420	-17.99	20241101	4160	6.85	20250407	0.30	Y	017480	500	85 억	117753	N	N	768	N	N
9	20250430	090327	57	100.00	KOSDAQ		금속	N	N	N	N	N	4420	0	3	0.00	313825	71	1.57	4425	4425	4420	5740	3095	4420	4420.07	0.75	-70	4440	4430	4415	4405	4390	4422	4397	86	1320	500	3180	5	1	15702890	694	12.59	0.35	12	0.00	351.00	12485.00	5420	20241101	-18.45	4160	20250407	6.25	4735	-6.65	20250305	4160	6.25	20250407	5420	-18.45	20241101	4160	6.25	20250407	0.30	Y	017480	500	85 억	117753	N	N	768	N	N
10	20250429	160323	57	100.00	KOSDAQ		금속	N	N	N	N	N	4420	0	3	0.00	19949227	4521	61.13	4425	4425	4400	5740	3095	4420	4412.57	0.71	-76	4446	4432	4416	4402	4386	4440	4410	86	1320	500	3180	5	1	15702890	694	12.59	0.35	12	0.03	351.00	12485.00	5460	20240418	-19.05	4160	20250407	6.25	4735	-6.65	20250305	4160	6.25	20250407	5420	-18.45	20241101	4160	6.25	20250407	0.30	Y	017480	500	85 억	110829	N	N	768	N	N
11	20250429	150325	57	100.00	KOSDAQ		금속	N	N	N	N	N	4405	-15	5	-0.34	19092902	4327	58.50	4425	4425	4400	5740	3095	4420	4412.50	0.71	34	4446	4432	4416	4402	4386	4440	4410	86	1320	500	3180	5	1	15702890	692	12.55	0.35	12	0.03	351.00	12485.00	5460	20240418	-19.32	4160	20250407	5.89	4735	-6.97	20250305	4160	5.89	20250407	5420	-18.73	20241101	4160	5.89	20250407	0.30	Y	017480	500	85 억	110829	N	N	777	N	N
12	20250429	140325	57	100.00	KOSDAQ		금속	N	N	N	N	N	4415	-5	5	-0.11	12340397	2795	37.79	4425	4425	4405	5740	3095	4420	4415.17	0.71	445	4446	4432	4416	4402	4386	4440	4410	86	1320	500	3180	5	1	15702890	693	12.58	0.35	12	0.02	351.00	12485.00	5460	20240418	-19.14	4160	20250407	6.13	4735	-6.76	20250305	4160	6.13	20250407	5420	-18.54	20241101	4160	6.13	20250407	0.30	Y	017480	500	85 억	110829	N	N	777	N	N
13	20250429	130327	57	100.00	KOSDAQ		금속	N	N	N	N	N	4405	-15	5	-0.34	10546247	2388	32.29	4425	4425	4405	5740	3095	4420	4416.35	0.71	468	4446	4432	4416	4402	4386	4440	4410	86	1320	500	3180	5	1	15702890	692	12.55	0.35	12	0.02	351.00	12485.00	5460	20240418	-19.32	4160	20250407	5.89	4735	-6.97	20250305	4160	5.89	20250407	5420	-18.73	20241101	4160	5.89	20250407	0.30	Y	017480	500	85 억	110829	N	N	777	N	N
14	20250429	120326	57	100.00	KOSDAQ		금속	N	N	N	N	N	4420	0	3	0.00	6777927	1534	20.74	4425	4425	4415	5740	3095	4420	4418.47	0.71	119	4446	4432	4416	4402	4386	4440	4410	86	1320	500	3180	5	1	15702890	694	12.59	0.35	12	0.01	351.00	12485.00	5460	20240418	-19.05	4160	20250407	6.25	4735	-6.65	20250305	4160	6.25	20250407	5420	-18.45	20241101	4160	6.25	20250407	0.30	Y	017480	500	85 억	110829	N	N	777	N	N
15	20250429	110326	57	100.00	KOSDAQ		금속	N	N	N	N	N	4420	0	3	0.00	5430957	1229	16.62	4425	4425	4415	5740	3095	4420	4419.00	0.71	-28	4446	4432	4416	4402	4386	4440	4410	86	1320	500	3180	5	1	15702890	694	12.59	0.35	12	0.01	351.00	12485.00	5460	20240418	-19.05	4160	20250407	6.25	4735	-6.65	20250305	4160	6.25	20250407	5420	-18.45	20241101	4160	6.25	20250407	0.30	Y	017480	500	85 억	110829	N	N	777	N	N
16	20250429	100327	57	100.00	KOSDAQ		금속	N	N	N	N	N	4415	-5	5	-0.11	3724840	843	11.40	4425	4425	4415	5740	3095	4420	4418.55	0.71	-27	4446	4432	4416	4402	4386	4440	4410	86	1320	500	3180	5	1	15702890	693	12.58	0.35	12	0.01	351.00	12485.00	5460	20240418	-19.14	4160	20250407	6.13	4735	-6.76	20250305	4160	6.13	20250407	5420	-18.54	20241101	4160	6.13	20250407	0.30	Y	017480	500	85 억	110829	N	N	777	N	N
17	20250429	090327	57	100.00	KOSDAQ		금속	N	N	N	N	N	4420	0	3	0.00	0	0	0.00	0	0	0	5740	3095	4420	0.00	0.71	0	4446	4432	4416	4402	4386	4440	4410	86	1320	500	3180	5	1	15702890	694	12.59	0.35	12	0.00	351.00	12485.00	5460	20240418	-19.05	4160	20250407	6.25	4735	-6.65	20250305	4160	6.25	20250407	5420	-18.45	20241101	4160	6.25	20250407	0.30	Y	017480	500	85 억	110829	N	N	777	N	N
18	20250428	160323	57	100.00	KOSDAQ		금속	N	N	N	N	N	4420	5	2	0.11	32572315	7386	128.45	4415	4430	4400	5730	3095	4415	4410.01	0.71	-383	4498	4456	4428	4386	4358	4442	4372	86	1315	500	3170	5	1	15702890	694	12.59	0.35	12	0.05	351.00	12485.00	5460	20240418	-19.05	4160	20250407	6.25	4735	-6.65	20250305	4160	6.25	20250407	5420	-18.45	20241101	4160	6.25	20250407	0.30	Y	017480	500	85 억	111349	N	N	777	N	N
19	20250428	150325	57	100.00	KOSDAQ		금속	N	N	N	N	N	4420	5	2	0.11	26480650	6002	104.38	4415	4430	4400	5730	3095	4415	4411.97	0.71	-375	4498	4456	4428	4386	4358	4442	4372	86	1315	500	3170	5	1	15702890	694	12.59	0.35	12	0.04	351.00	12485.00	5460	20240418	-19.05	4160	20250407	6.25	4735	-6.65	20250305	4160	6.25	20250407	5420	-18.45	20241101	4160	6.25	20250407	0.30	Y	017480	500	85 억	111349	N	N	201	N	N
20	20250428	140325	57	100.00	KOSDAQ		금속	N	N	N	N	N	4420	5	2	0.11	19408260	4401	76.54	4415	4430	4400	5730	3095	4415	4409.97	0.71	-360	4498	4456	4428	4386	4358	4442	4372	86	1315	500	3170	5	1	15702890	694	12.59	0.35	12	0.03	351.00	12485.00	5460	20240418	-19.05	4160	20250407	6.25	4735	-6.65	20250305	4160	6.25	20250407	5420	-18.45	20241101	4160	6.25	20250407	0.30	Y	017480	500	85 억	111349	N	N	201	N	N
21	20250428	130325	57	100.00	KOSDAQ		금속	N	N	N	N	N	4420	5	2	0.11	19174000	4348	75.62	4415	4430	4400	5730	3095	4415	4409.84	0.71	-360	4498	4456	4428	4386	4358	4442	4372	86	1315	500	3170	5	1	15702890	694	12.59	0.35	12	0.03	351.00	12485.00	5460	20240418	-19.05	4160	20250407	6.25	4735	-6.65	20250305	4160	6.25	20250407	5420	-18.45	20241101	4160	6.25	20250407	0.30	Y	017480	500	85 억	111349	N	N	201	N	N
22	20250428	120324	57	100.00	KOSDAQ		금속	N	N	N	N	N	4415	0	3	0.00	17438855	3955	68.78	4415	4430	4400	5730	3095	4415	4409.32	0.71	-127	4498	4456	4428	4386	4358	4442	4372	86	1315	500	3170	5	1	15702890	693	12.58	0.35	12	0.03	351.00	12485.00	5460	20240418	-19.14	4160	20250407	6.13	4735	-6.76	20250305	4160	6.13	20250407	5420	-18.54	20241101	4160	6.13	20250407	0.30	Y	017480	500	85 억	111349	N	N	201	N	N
23	20250428	110325	57	100.00	KOSDAQ		금속	N	N	N	N	N	4405	-10	5	-0.23	5606520	1269	22.07	4415	4430	4405	5730	3095	4415	4418.06	0.71	-83	4498	4456	4428	4386	4358	4442	4372	86	1315	500	3170	5	1	15702890	692	12.55	0.35	12	0.01	351.00	12485.00	5460	20240418	-19.32	4160	20250407	5.89	4735	-6.97	20250305	4160	5.89	20250407	5420	-18.73	20241101	4160	5.89	20250407	0.30	Y	017480	500	85 억	111349	N	N	201	N	N
24	20250428	100324	57	100.00	KOSDAQ		금속	N	N	N	N	N	4425	10	2	0.23	2384985	539	9.37	4415	4430	4415	5730	3095	4415	4424.83	0.71	-163	4498	4456	4428	4386	4358	4442	4372	86	1315	500	3170	5	1	15702890	695	12.61	0.35	12	0.00	351.00	12485.00	5460	20240418	-18.96	4160	20250407	6.37	4735	-6.55	20250305	4160	6.37	20250407	5420	-18.36	20241101	4160	6.37	20250407	0.30	Y	017480	500	85 억	111349	N	N	201	N	N
25	20250428	090325	57	100.00	KOSDAQ		금속	N	N	N	N	N	4415	0	3	0.00	609270	138	2.40	4415	4415	4415	5730	3095	4415	4415.00	0.71	-134	4498	4456	4428	4386	4358	4442	4372	86	1315	500	3170	5	1	15702890	693	12.58	0.35	12	0.00	351.00	12485.00	5460	20240418	-19.14	4160	20250407	6.13	4735	-6.76	20250305	4160	6.13	20250407	5420	-18.54	20241101	4160	6.13	20250407	0.30	Y	017480	500	85 억	111349	N	N	201	N	N
26	20250425	160323	57	100.00	KOSDAQ		금속	N	N	N	N	N	4415	0	3	0.00	25407336	5748	128.33	4430	4470	4400	5730	3095	4415	4420.20	0.73	-397	4498	4456	4433	4391	4368	4445	4380	86	1315	500	3170	5	1	15702890	693	12.58	0.35	12	0.04	351.00	12485.00	5460	20240418	-19.14	4160	20250407	6.13	4735	-6.76	20250305	4160	6.13	20250407	5420	-18.54	20241101	4160	6.13	20250407	0.30	Y	017480	500	85 억	114008	N	N	201	N	N
27	20250425	150325	57	100.00	KOSDAQ		금속	N	N	N	N	N	4420	5	2	0.11	24025423	5435	121.34	4430	4470	4400	5730	3095	4415	4420.50	0.73	-337	4498	4456	4433	4391	4368	4445	4380	86	1315	500	3170	5	1	15702890	694	12.59	0.35	12	0.03	351.00	12485.00	5460	20240418	-19.05	4160	20250407	6.25	4735	-6.65	20250305	4160	6.25	20250407	5420	-18.45	20241101	4160	6.25	20250407	0.30	Y	017480	500	85 억	114008	N	N	489	N	N
28	20250425	140326	57	100.00	KOSDAQ		금속	N	N	N	N	N	4420	5	2	0.11	22677823	5130	114.53	4430	4470	4400	5730	3095	4415	4420.63	0.73	-337	4498	4456	4433	4391	4368	4445	4380	86	1315	500	3170	5	1	15702890	694	12.59	0.35	12	0.03	351.00	12485.00	5460	20240418	-19.05	4160	20250407	6.25	4735	-6.65	20250305	4160	6.25	20250407	5420	-18.45	20241101	4160	6.25	20250407	0.30	Y	017480	500	85 억	114008	N	N	489	N	N
29	20250425	130326	57	100.00	KOSDAQ		금속	N	N	N	N	N	4415	0	3	0.00	21630393	4893	109.24	4430	4470	4400	5730	3095	4415	4420.68	0.73	-337	4498	4456	4433	4391	4368	4445	4380	86	1315	500	3170	5	1	15702890	693	12.58	0.35	12	0.03	351.00	12485.00	5460	20240418	-19.14	4160	20250407	6.13	4735	-6.76	20250305	4160	6.13	20250407	5420	-18.54	20241101	4160	6.13	20250407	0.30	Y	017480	500	85 억	114008	N	N	489	N	N
30	20250425	120325	57	100.00	KOSDAQ		금속	N	N	N	N	N	4410	-5	5	-0.11	17740738	4011	89.55	4430	4470	4400	5730	3095	4415	4423.02	0.73	-335	4498	4456	4433	4391	4368	4445	4380	86	1315	500	3170	5	1	15702890	692	12.56	0.35	12	0.03	351.00	12485.00	5460	20240418	-19.23	4160	20250407	6.01	4735	-6.86	20250305	4160	6.01	20250407	5420	-18.63	20241101	4160	6.01	20250407	0.30	Y	017480	500	85 억	114008	N	N	489	N	N
31	20250425	110325	57	100.00	KOSDAQ		금속	N	N	N	N	N	4420	5	2	0.11	15412703	3483	77.76	4430	4470	4400	5730	3095	4415	4425.12	0.73	-259	4498	4456	4433	4391	4368	4445	4380	86	1315	500	3170	5	1	15702890	694	12.59	0.35	12	0.02	351.00	12485.00	5460	20240418	-19.05	4160	20250407	6.25	4735	-6.65	20250305	4160	6.25	20250407	5420	-18.45	20241101	4160	6.25	20250407	0.30	Y	017480	500	85 억	114008	N	N	489	N	N
32	20250425	100324	57	100.00	KOSDAQ		금속	N	N	N	N	N	4465	50	2	1.13	6747265	1519	33.91	4430	4470	4415	5730	3095	4415	4441.91	0.73	-268	4498	4456	4433	4391	4368	4445	4380	86	1315	500	3170	5	1	15702890	701	12.72	0.36	12	0.01	351.00	12485.00	5460	20240418	-18.22	4160	20250407	7.33	4735	-5.70	20250305	4160	7.33	20250407	5420	-17.62	20241101	4160	7.33	20250407	0.30	Y	017480	500	85 억	114008	N	N	489	N	N
33	20250425	090325	57	100.00	KOSDAQ		금속	N	N	N	N	N	4415	0	3	0.00	596565	135	3.01	4430	4430	4415	5730	3095	4415	4419.00	0.73	-16	4498	4456	4433	4391	4368	4445	4380	86	1315	500	3170	5	1	15702890	693	12.58	0.35	12	0.00	351.00	12485.00	5460	20240418	-19.14	4160	20250407	6.13	4735	-6.76	20250305	4160	6.13	20250407	5420	-18.54	20241101	4160	6.13	20250407	0.30	Y	017480	500	85 억	114008	N	N	489	N	N
34	20250424	160320	57	100.00	KOSDAQ		금속	N	N	N	N	N	4415	-55	5	-1.23	19847625	4479	78.76	4475	4475	4410	5810	3130	4470	4431.26	0.92	224	4516	4492	4466	4442	4416	4495	4445	86	1340	500	3210	5	1	15702890	693	12.58	0.35	12	0.03	351.00	12485.00	5460	20240418	-19.14	4160	20250407	6.13	4735	-6.76	20250305	4160	6.13	20250407	5420	-18.54	20241101	4160	6.13	20250407	0.30	Y	017480	500	85 억	144439	N	N	489	N	N
35	20250424	150324	57	100.00	KOSDAQ		금속	N	N	N	N	N	4430	-40	5	-0.89	18209540	4108	72.23	4475	4475	4410	5810	3130	4470	4432.70	0.92	224	4516	4492	4466	4442	4416	4495	4445	86	1340	500	3210	5	1	15702890	696	12.62	0.35	12	0.03	351.00	12485.00	5460	20240418	-18.86	4160	20250407	6.49	4735	-6.44	20250305	4160	6.49	20250407	5420	-18.27	20241101	4160	6.49	20250407	0.30	Y	017480	500	85 억	144439	N	N	351	N	N
36	20250424	140324	57	100.00	KOSDAQ		금속	N	N	N	N	N	4435	-35	5	-0.78	11016760	2481	43.63	4475	4475	4430	5810	3130	4470	4440.45	0.92	404	4516	4492	4466	4442	4416	4495	4445	86	1340	500	3210	5	1	15702890	696	12.64	0.36	12	0.02	351.00	12485.00	5460	20240418	-18.77	4160	20250407	6.61	4735	-6.34	20250305	4160	6.61	20250407	5420	-18.17	20241101	4160	6.61	20250407	0.30	Y	017480	500	85 억	144439	N	N	351	N	N
37	20250424	130323	57	100.00	KOSDAQ		금속	N	N	N	N	N	4430	-40	5	-0.89	9747360	2195	38.60	4475	4475	4430	5810	3130	4470	4440.71	0.92	255	4516	4492	4466	4442	4416	4495	4445	86	1340	500	3210	5	1	15702890	696	12.62	0.35	12	0.01	351.00	12485.00	5460	20240418	-18.86	4160	20250407	6.49	4735	-6.44	20250305	4160	6.49	20250407	5420	-18.27	20241101	4160	6.49	20250407	0.30	Y	017480	500	85 억	144439	N	N	351	N	N
38	20250424	120324	57	100.00	KOSDAQ		금속	N	N	N	N	N	4430	-40	5	-0.89	8310060	1871	32.90	4475	4475	4430	5810	3130	4470	4441.51	0.92	137	4516	4492	4466	4442	4416	4495	4445	86	1340	500	3210	5	1	15702890	696	12.62	0.35	12	0.01	351.00	12485.00	5460	20240418	-18.86	4160	20250407	6.49	4735	-6.44	20250305	4160	6.49	20250407	5420	-18.27	20241101	4160	6.49	20250407	0.30	Y	017480	500	85 억	144439	N	N	351	N	N
39	20250424	110323	57	100.00	KOSDAQ		금속	N	N	N	N	N	4445	-25	5	-0.56	1772650	398	7.00	4475	4475	4445	5810	3130	4470	4453.89	0.92	-51	4516	4492	4466	4442	4416	4495	4445	86	1340	500	3210	5	1	15702890	698	12.66	0.36	12	0.00	351.00	12485.00	5460	20240418	-18.59	4160	20250407	6.85	4735	-6.12	20250305	4160	6.85	20250407	5420	-17.99	20241101	4160	6.85	20250407	0.30	Y	017480	500	85 억	144439	N	N	351	N	N
40	20250424	100324	57	100.00	KOSDAQ		금속	N	N	N	N	N	4450	-20	5	-0.45	1674775	376	6.61	4475	4475	4445	5810	3130	4470	4454.19	0.92	-49	4516	4492	4466	4442	4416	4495	4445	86	1340	500	3210	5	1	15702890	699	12.68	0.36	12	0.00	351.00	12485.00	5460	20240418	-18.50	4160	20250407	6.97	4735	-6.02	20250305	4160	6.97	20250407	5420	-17.90	20241101	4160	6.97	20250407	0.30	Y	017480	500	85 억	144439	N	N	351	N	N
41	20250424	090325	57	100.00	KOSDAQ		금속	N	N	N	N	N	4475	5	2	0.11	4475	1	0.02	4475	4475	4475	5810	3130	4470	4475.00	0.92	0	4516	4492	4466	4442	4416	4495	4445	86	1340	500	3210	5	1	15702890	703	12.75	0.36	12	0.00	351.00	12485.00	5460	20240418	-18.04	4160	20250407	7.57	4735	-5.49	20250305	4160	7.57	20250407	5420	-17.44	20241101	4160	7.57	20250407	0.30	Y	017480	500	85 억	144439	N	N	351	N	N
42	20250423	160318	57	100.00	KOSDAQ		금속	N	N	N	N	N	4470	0	3	0.00	25368560	5687	77.03	4470	4490	4440	5810	3130	4470	4460.80	0.92	18	4523	4496	4463	4436	4403	4510	4450	86	1340	500	3210	5	1	15702890	702	12.74	0.36	12	0.04	351.00	12485.00	5460	20240418	-18.13	4160	20250407	7.45	4735	-5.60	20250305	4160	7.45	20250407	5420	-17.53	20241101	4160	7.45	20250407	0.30	Y	017480	500	85 억	144421	N	N	351	N	N
43	20250423	150324	57	100.00	KOSDAQ		금속	N	N	N	N	N	4455	-15	5	-0.34	21481180	4815	65.22	4470	4490	4440	5810	3130	4470	4461.30	0.92	319	4523	4496	4463	4436	4403	4510	4450	86	1340	500	3210	5	1	15702890	700	12.69	0.36	12	0.03	351.00	12485.00	5460	20240418	-18.41	4160	20250407	7.09	4735	-5.91	20250305	4160	7.09	20250407	5420	-17.80	20241101	4160	7.09	20250407	0.30	Y	017480	500	85 억	144421	N	N	670	N	N
44	20250423	140324	57	100.00	KOSDAQ		금속	N	N	N	N	N	4470	0	3	0.00	15450405	3462	46.89	4470	4490	4440	5810	3130	4470	4462.86	0.92	34	4523	4496	4463	4436	4403	4510	4450	86	1340	500	3210	5	1	15702890	702	12.74	0.36	12	0.02	351.00	12485.00	5460	20240418	-18.13	4160	20250407	7.45	4735	-5.60	20250305	4160	7.45	20250407	5420	-17.53	20241101	4160	7.45	20250407	0.30	Y	017480	500	85 억	144421	N	N	670	N	N
45	20250423	130322	57	100.00	KOSDAQ		금속	N	N	N	N	N	4470	0	3	0.00	15016965	3365	45.58	4470	4490	4440	5810	3130	4470	4462.69	0.92	16	4523	4496	4463	4436	4403	4510	4450	86	1340	500	3210	5	1	15702890	702	12.74	0.36	12	0.02	351.00	12485.00	5460	20240418	-18.13	4160	20250407	7.45	4735	-5.60	20250305	4160	7.45	20250407	5420	-17.53	20241101	4160	7.45	20250407	0.30	Y	017480	500	85 억	144421	N	N	670	N	N
46	20250423	120323	57	100.00	KOSDAQ		금속	N	N	N	N	N	4460	-10	5	-0.22	11841690	2652	35.92	4470	4490	4440	5810	3130	4470	4465.19	0.92	31	4523	4496	4463	4436	4403	4510	4450	86	1340	500	3210	5	1	15702890	700	12.71	0.36	12	0.02	351.00	12485.00	5460	20240418	-18.32	4160	20250407	7.21	4735	-5.81	20250305	4160	7.21	20250407	5420	-17.71	20241101	4160	7.21	20250407	0.30	Y	017480	500	85 억	144421	N	N	670	N	N
47	20250423	110324	57	100.00	KOSDAQ		금속	N	N	N	N	N	4470	0	3	0.00	8648610	1934	26.20	4470	4490	4455	5810	3130	4470	4471.88	0.92	32	4523	4496	4463	4436	4403	4510	4450	86	1340	500	3210	5	1	15702890	702	12.74	0.36	12	0.01	351.00	12485.00	5460	20240418	-18.13	4160	20250407	7.45	4735	-5.60	20250305	4160	7.45	20250407	5420	-17.53	20241101	4160	7.45	20250407	0.30	Y	017480	500	85 억	144421	N	N	670	N	N
48	20250423	100325	57	100.00	KOSDAQ		금속	N	N	N	N	N	4455	-15	5	-0.34	7548130	1687	22.85	4470	4490	4455	5810	3130	4470	4474.29	0.92	30	4523	4496	4463	4436	4403	4510	4450	86	1340	500	3210	5	1	15702890	700	12.69	0.36	12	0.01	351.00	12485.00	5460	20240418	-18.41	4160	20250407	7.09	4735	-5.91	20250305	4160	7.09	20250407	5420	-17.80	20241101	4160	7.09	20250407	0.30	Y	017480	500	85 억	144421	N	N	670	N	N
49	20250423	090326	57	100.00	KOSDAQ		금속	N	N	N	N	N	4490	20	2	0.45	2628400	588	7.96	4470	4490	4470	5810	3130	4470	4470.07	0.92	0	4523	4496	4463	4436	4403	4510	4450	86	1340	500	3210	5	1	15702890	705	12.79	0.36	12	0.00	351.00	12485.00	5460	20240418	-17.77	4160	20250407	7.93	4735	-5.17	20250305	4160	7.93	20250407	5420	-17.16	20241101	4160	7.93	20250407	0.30	Y	017480	500	85 억	144421	N	N	670	N	N
50	20250422	160317	57	100.00	KOSDAQ		금속	N	N	N	N	N	4470	5	2	0.11	32954785	7383	85.98	4440	4490	4430	5800	3130	4465	4463.60	0.92	250	4618	4541	4473	4396	4328	4580	4435	86	1335	500	3210	5	1	15702890	702	12.74	0.36	12	0.05	351.00	12485.00	5460	20240418	-18.13	4160	20250407	7.45	4735	-5.60	20250305	4160	7.45	20250407	5420	-17.53	20241101	4160	7.45	20250407	0.30	Y	017480	500	85 억	144258	N	N	670	N	N
51	20250422	150322	57	100.00	KOSDAQ		금속	N	N	N	N	N	4470	5	2	0.11	31721125	7107	82.76	4440	4490	4430	5800	3130	4465	4463.36	0.92	396	4618	4541	4473	4396	4328	4580	4435	86	1335	500	3210	5	1	15702890	702	12.74	0.36	12	0.05	351.00	12485.00	5460	20240418	-18.13	4160	20250407	7.45	4735	-5.60	20250305	4160	7.45	20250407	5420	-17.53	20241101	4160	7.45	20250407	0.30	Y	017480	500	85 억	144258	N	N	0	N	N
52	20250422	140322	57	100.00	KOSDAQ		금속	N	N	N	N	N	4465	0	3	0.00	30104650	6745	78.55	4440	4490	4430	5800	3130	4465	4463.25	0.92	151	4618	4541	4473	4396	4328	4580	4435	86	1335	500	3210	5	1	15702890	701	12.72	0.36	12	0.04	351.00	12485.00	5460	20240418	-18.22	4160	20250407	7.33	4735	-5.70	20250305	4160	7.33	20250407	5420	-17.62	20241101	4160	7.33	20250407	0.30	Y	017480	500	85 억	144258	N	N	0	N	N
53	20250422	130321	57	100.00	KOSDAQ		금속	N	N	N	N	N	4490	25	2	0.56	22727075	5088	59.25	4440	4490	4430	5800	3130	4465	4466.80	0.92	-174	4618	4541	4473	4396	4328	4580	4435	86	1335	500	3210	5	1	15702890	705	12.79	0.36	12	0.03	351.00	12485.00	5460	20240418	-17.77	4160	20250407	7.93	4735	-5.17	20250305	4160	7.93	20250407	5420	-17.16	20241101	4160	7.93	20250407	0.30	Y	017480	500	85 억	144258	N	N	0	N	N
54	20250422	120322	57	100.00	KOSDAQ		금속	N	N	N	N	N	4470	5	2	0.11	9646490	2163	25.19	4440	4480	4430	5800	3130	4465	4459.77	0.92	-100	4618	4541	4473	4396	4328	4580	4435	86	1335	500	3210	5	1	15702890	702	12.74	0.36	12	0.01	351.00	12485.00	5460	20240418	-18.13	4160	20250407	7.45	4735	-5.60	20250305	4160	7.45	20250407	5420	-17.53	20241101	4160	7.45	20250407	0.30	Y	017480	500	85 억	144258	N	N	0	N	N
55	20250422	110322	57	100.00	KOSDAQ		금속	N	N	N	N	N	4475	10	2	0.22	8806125	1975	23.00	4440	4480	4430	5800	3130	4465	4458.80	0.92	-210	4618	4541	4473	4396	4328	4580	4435	86	1335	500	3210	5	1	15702890	703	12.75	0.36	12	0.01	351.00	12485.00	5460	20240418	-18.04	4160	20250407	7.57	4735	-5.49	20250305	4160	7.57	20250407	5420	-17.44	20241101	4160	7.57	20250407	0.30	Y	017480	500	85 억	144258	N	N	0	N	N
56	20250422	100322	57	100.00	KOSDAQ		금속	N	N	N	N	N	4440	-25	5	-0.56	723455	163	1.90	4440	4440	4430	5800	3130	4465	4438.37	0.92	-29	4618	4541	4473	4396	4328	4580	4435	86	1335	500	3210	5	1	15702890	697	12.65	0.36	12	0.00	351.00	12485.00	5460	20240418	-18.68	4160	20250407	6.73	4735	-6.23	20250305	4160	6.73	20250407	5420	-18.08	20241101	4160	6.73	20250407	0.30	Y	017480	500	85 억	144258	N	N	0	N	N
57	20250422	090322	57	100.00	KOSDAQ		금속	N	N	N	N	N	4440	-25	5	-0.56	177600	40	0.47	4440	4440	4440	5800	3130	4465	4440.00	0.92	0	4618	4541	4473	4396	4328	4580	4435	86	1335	500	3210	5	1	15702890	697	12.65	0.36	12	0.00	351.00	12485.00	5460	20240418	-18.68	4160	20250407	6.73	4735	-6.23	20250305	4160	6.73	20250407	5420	-18.08	20241101	4160	6.73	20250407	0.30	Y	017480	500	85 억	144258	N	N	0	N	N
58	20250421	160316	57	100.00	KOSDAQ		금속	N	N	N	N	N	4465	55	2	1.25	38367529	8587	93.56	4405	4550	4405	5730	3090	4410	4468.09	0.92	-345	4490	4450	4410	4370	4330	4430	4350	86	1320	500	3170	5	1	15702890	701	12.72	0.36	12	0.05	351.00	12485.00	5460	20240418	-18.22	4160	20250407	7.33	4735	-5.70	20250305	4160	7.33	20250407	5420	-17.62	20241101	4160	7.33	20250407	0.30	Y	017480	500	85 억	144602	N	N	0	N	N
59	20250421	150321	57	100.00	KOSDAQ		금속	N	N	N	N	N	4465	55	2	1.25	37457415	8383	91.34	4405	4550	4405	5730	3090	4410	4468.26	0.92	-337	4490	4450	4410	4370	4330	4430	4350	86	1320	500	3170	5	1	15702890	701	12.72	0.36	12	0.05	351.00	12485.00	5460	20240418	-18.22	4160	20250407	7.33	4735	-5.70	20250305	4160	7.33	20250407	5420	-17.62	20241101	4160	7.33	20250407	0.30	Y	017480	500	85 억	144602	N	N	0	N	N
60	20250421	140321	57	100.00	KOSDAQ		금속	N	N	N	N	N	4455	45	2	1.02	34326050	7681	83.69	4405	4550	4405	5730	3090	4410	4468.96	0.92	-339	4490	4450	4410	4370	4330	4430	4350	86	1320	500	3170	5	1	15702890	700	12.69	0.36	12	0.05	351.00	12485.00	5460	20240418	-18.41	4160	20250407	7.09	4735	-5.91	20250305	4160	7.09	20250407	5420	-17.80	20241101	4160	7.09	20250407	0.30	Y	017480	500	85 억	144602	N	N	0	N	N
61	20250421	130321	57	100.00	KOSDAQ		금속	N	N	N	N	N	4470	60	2	1.36	30574355	6840	74.53	4405	4550	4405	5730	3090	4410	4469.93	0.92	-322	4490	4450	4410	4370	4330	4430	4350	86	1320	500	3170	5	1	15702890	702	12.74	0.36	12	0.04	351.00	12485.00	5460	20240418	-18.13	4160	20250407	7.45	4735	-5.60	20250305	4160	7.45	20250407	5420	-17.53	20241101	4160	7.45	20250407	0.30	Y	017480	500	85 억	144602	N	N	0	N	N
62	20250421	120320	57	100.00	KOSDAQ		금속	N	N	N	N	N	4455	45	2	1.02	25408685	5684	61.93	4405	4550	4405	5730	3090	4410	4470.21	0.92	-322	4490	4450	4410	4370	4330	4430	4350	86	1320	500	3170	5	1	15702890	700	12.69	0.36	12	0.04	351.00	12485.00	5460	20240418	-18.41	4160	20250407	7.09	4735	-5.91	20250305	4160	7.09	20250407	5420	-17.80	20241101	4160	7.09	20250407	0.30	Y	017480	500	85 억	144602	N	N	0	N	N
63	20250421	110321	57	100.00	KOSDAQ		금속	N	N	N	N	N	4460	50	2	1.13	24816160	5551	60.48	4405	4550	4405	5730	3090	4410	4470.57	0.92	-322	4490	4450	4410	4370	4330	4430	4350	86	1320	500	3170	5	1	15702890	700	12.71	0.36	12	0.04	351.00	12485.00	5460	20240418	-18.32	4160	20250407	7.21	4735	-5.81	20250305	4160	7.21	20250407	5420	-17.71	20241101	4160	7.21	20250407	0.30	Y	017480	500	85 억	144602	N	N	0	N	N
64	20250421	100319	57	100.00	KOSDAQ		금속	N	N	N	N	N	4455	45	2	1.02	13319300	2968	32.34	4405	4550	4405	5730	3090	4410	4487.63	0.92	-339	4490	4450	4410	4370	4330	4430	4350	86	1320	500	3170	5	1	15702890	700	12.69	0.36	12	0.02	351.00	12485.00	5460	20240418	-18.41	4160	20250407	7.09	4735	-5.91	20250305	4160	7.09	20250407	5420	-17.80	20241101	4160	7.09	20250407	0.30	Y	017480	500	85 억	144602	N	N	0	N	N
65	20250421	090327	57	100.00	KOSDAQ		금속	N	N	N	N	N	4475	65	2	1.47	1816410	410	4.47	4405	4475	4405	5730	3090	4410	4430.27	0.92	0	4490	4450	4410	4370	4330	4430	4350	86	1320	500	3170	5	1	15702890	703	12.75	0.36	12	0.00	351.00	12485.00	5460	20240418	-18.04	4160	20250407	7.57	4735	-5.49	20250305	4160	7.57	20250407	5420	-17.44	20241101	4160	7.57	20250407	0.30	Y	017480	500	85 억	144602	N	N	0	N	N
66	20250418	160315	57	100.00	KOSDAQ		금속	N	N	N	N	N	4410	-10	5	-0.23	40461384	9178	109.38	4415	4450	4370	5740	3095	4420	4408.52	0.92	-253	4493	4456	4413	4376	4333	4475	4395	86	1320	500	3180	5	1	15702890	692	12.56	0.35	12	0.06	351.00	12485.00	5460	20240418	-19.23	4160	20250407	6.01	4735	-6.86	20250305	4160	6.01	20250407	5460	-19.23	20240418	4160	6.01	20250407	0.30	Y	017480	500	85 억	144855	N	N	0	N	N
67	20250418	150319	57	100.00	KOSDAQ		금속	N	N	N	N	N	4405	-15	5	-0.34	40342374	9151	109.06	4415	4450	4370	5740	3095	4420	4408.52	0.92	-246	4493	4456	4413	4376	4333	4475	4395	86	1320	500	3180	5	1	15702890	692	12.55	0.35	12	0.06	351.00	12485.00	5460	20240418	-19.32	4160	20250407	5.89	4735	-6.97	20250305	4160	5.89	20250407	5460	-19.32	20240418	4160	5.89	20250407	0.30	Y	017480	500	85 억	144855	N	N	0	N	N
68	20250418	140321	57	100.00	KOSDAQ		금속	N	N	N	N	N	4410	-10	5	-0.23	39610800	8985	107.08	4415	4450	4370	5740	3095	4420	4408.55	0.92	-246	4493	4456	4413	4376	4333	4475	4395	86	1320	500	3180	5	1	15702890	692	12.56	0.35	12	0.06	351.00	12485.00	5460	20240418	-19.23	4160	20250407	6.01	4735	-6.86	20250305	4160	6.01	20250407	5460	-19.23	20240418	4160	6.01	20250407	0.30	Y	017480	500	85 억	144855	N	N	0	N	N
69	20250418	130320	57	100.00	KOSDAQ		금속	N	N	N	N	N	4395	-25	5	-0.57	32722710	7418	88.40	4415	4450	4370	5740	3095	4420	4411.26	0.92	-245	4493	4456	4413	4376	4333	4475	4395	86	1320	500	3180	5	1	15702890	690	12.52	0.35	12	0.05	351.00	12485.00	5460	20240418	-19.51	4160	20250407	5.65	4735	-7.18	20250305	4160	5.65	20250407	5460	-19.51	20240418	4160	5.65	20250407	0.30	Y	017480	500	85 억	144855	N	N	0	N	N
70	20250418	120319	57	100.00	KOSDAQ		금속	N	N	N	N	N	4395	-25	5	-0.57	29369325	6655	79.31	4415	4450	4370	5740	3095	4420	4413.12	0.92	-281	4493	4456	4413	4376	4333	4475	4395	86	1320	500	3180	5	1	15702890	690	12.52	0.35	12	0.04	351.00	12485.00	5460	20240418	-19.51	4160	20250407	5.65	4735	-7.18	20250305	4160	5.65	20250407	5460	-19.51	20240418	4160	5.65	20250407	0.30	Y	017480	500	85 억	144855	N	N	0	N	N
71	20250418	110320	57	100.00	KOSDAQ		금속	N	N	N	N	N	4440	20	2	0.45	21160650	4793	57.12	4415	4445	4370	5740	3095	4420	4414.91	0.92	-208	4493	4456	4413	4376	4333	4475	4395	86	1320	500	3180	5	1	15702890	697	12.65	0.36	12	0.03	351.00	12485.00	5460	20240418	-18.68	4160	20250407	6.73	4735	-6.23	20250305	4160	6.73	20250407	5460	-18.68	20240418	4160	6.73	20250407	0.30	Y	017480	500	85 억	144855	N	N	0	N	N
72	20250418	100320	57	100.00	KOSDAQ		금속	N	N	N	N	N	4370	-50	5	-1.13	6875130	1567	18.67	4415	4415	4370	5740	3095	4420	4387.45	0.92	-123	4493	4456	4413	4376	4333	4475	4395	86	1320	500	3180	5	1	15702890	686	12.45	0.35	12	0.01	351.00	12485.00	5460	20240418	-19.96	4160	20250407	5.05	4735	-7.71	20250305	4160	5.05	20250407	5460	-19.96	20240418	4160	5.05	20250407	0.30	Y	017480	500	85 억	144855	N	N	0	N	N
73	20250418	090322	57	100.00	KOSDAQ		금속	N	N	N	N	N	4410	-10	5	-0.23	520395	118	1.41	4415	4415	4410	5740	3095	4420	4410.13	0.92	-18	4493	4456	4413	4376	4333	4475	4395	86	1320	500	3180	5	1	15702890	692	12.56	0.35	12	0.00	351.00	12485.00	5460	20240418	-19.23	4160	20250407	6.01	4735	-6.86	20250305	4160	6.01	20250407	5460	-19.23	20240418	4160	6.01	20250407	0.30	Y	017480	500	85 억	144855	N	N	0	N	N
74	20250417	160319	57	100.00	KOSDAQ		금속	N	N	N	N	N	4420	35	2	0.80	36988419	8391	271.99	4385	4450	4370	5700	3070	4385	4408.11	0.92	-15	4428	4406	4383	4361	4338	4417	4372	86	1315	500	3150	5	1	15702890	694	12.59	0.35	12	0.05	351.00	12485.00	5460	20240418	-19.05	4160	20250407	6.25	4735	-6.65	20250305	4160	6.25	20250407	5460	-19.05	20240418	4160	6.25	20250407	0.30	Y	017480	500	85 억	144870	N	N	0	N	N
75	20250417	150320	57	100.00	KOSDAQ		금속	N	N	N	N	N	4390	5	2	0.11	35368939	8024	260.10	4385	4450	4370	5700	3070	4385	4407.89	0.92	39	4428	4406	4383	4361	4338	4417	4372	86	1315	500	3150	5	1	15702890	689	12.51	0.35	12	0.05	351.00	12485.00	5460	20240418	-19.60	4160	20250407	5.53	4735	-7.29	20250305	4160	5.53	20250407	5460	-19.60	20240418	4160	5.53	20250407	0.30	Y	017480	500	85 억	144870	N	N	0	N	N
76	20250417	140321	57	100.00	KOSDAQ		금속	N	N	N	N	N	4390	5	2	0.11	30971459	7024	227.68	4385	4450	4370	5700	3070	4385	4409.38	0.92	39	4428	4406	4383	4361	4338	4417	4372	86	1315	500	3150	5	1	15702890	689	12.51	0.35	12	0.04	351.00	12485.00	5460	20240418	-19.60	4160	20250407	5.53	4735	-7.29	20250305	4160	5.53	20250407	5460	-19.60	20240418	4160	5.53	20250407	0.30	Y	017480	500	85 억	144870	N	N	0	N	N
77	20250417	130321	57	100.00	KOSDAQ		금속	N	N	N	N	N	4400	15	2	0.34	12763984	2906	94.20	4385	4410	4370	5700	3070	4385	4392.29	0.92	68	4428	4406	4383	4361	4338	4417	4372	86	1315	500	3150	5	1	15702890	691	12.54	0.35	12	0.02	351.00	12485.00	5460	20240418	-19.41	4160	20250407	5.77	4735	-7.07	20250305	4160	5.77	20250407	5460	-19.41	20240418	4160	5.77	20250407	0.30	Y	017480	500	85 억	144870	N	N	0	N	N
78	20250417	120320	57	100.00	KOSDAQ		금속	N	N	N	N	N	4380	-5	5	-0.11	10156439	2311	74.91	4385	4410	4380	5700	3070	4385	4394.82	0.92	31	4428	4406	4383	4361	4338	4417	4372	86	1315	500	3150	5	1	15702890	688	12.48	0.35	12	0.01	351.00	12485.00	5460	20240418	-19.78	4160	20250407	5.29	4735	-7.50	20250305	4160	5.29	20250407	5460	-19.78	20240418	4160	5.29	20250407	0.30	Y	017480	500	85 억	144870	N	N	0	N	N
79	20250417	110320	57	100.00	KOSDAQ		금속	N	N	N	N	N	4410	25	2	0.57	7261839	1651	53.52	4385	4410	4380	5700	3070	4385	4398.45	0.92	33	4428	4406	4383	4361	4338	4417	4372	86	1315	500	3150	5	1	15702890	692	12.56	0.35	12	0.01	351.00	12485.00	5460	20240418	-19.23	4160	20250407	6.01	4735	-6.86	20250305	4160	6.01	20250407	5460	-19.23	20240418	4160	6.01	20250407	0.30	Y	017480	500	85 억	144870	N	N	0	N	N
80	20250417	100320	57	100.00	KOSDAQ		금속	N	N	N	N	N	4400	15	2	0.34	688455	157	5.09	4385	4400	4380	5700	3070	4385	4385.06	0.92	-1	4428	4406	4383	4361	4338	4417	4372	86	1315	500	3150	5	1	15702890	691	12.54	0.35	12	0.00	351.00	12485.00	5460	20240418	-19.41	4160	20250407	5.77	4735	-7.07	20250305	4160	5.77	20250407	5460	-19.41	20240418	4160	5.77	20250407	0.30	Y	017480	500	85 억	144870	N	N	0	N	N
81	20250417	090321	57	100.00	KOSDAQ		금속	N	N	N	N	N	4380	-5	5	-0.11	8765	2	0.06	4385	4385	4380	5700	3070	4385	4382.50	0.92	0	4428	4406	4383	4361	4338	4417	4372	86	1315	500	3150	5	1	15702890	688	12.48	0.35	12	0.00	351.00	12485.00	5460	20240418	-19.78	4160	20250407	5.29	4735	-7.50	20250305	4160	5.29	20250407	5460	-19.78	20240418	4160	5.29	20250407	0.30	Y	017480	500	85 억	144870	N	N	0	N	N
82	20250416	160317	57	100.00	KOSDAQ		금속	N	N	N	N	N	4385	-5	5	-0.11	13536505	3085	54.22	4370	4405	4360	5700	3075	4390	4387.85	0.92	-41	4490	4440	4405	4355	4320	4465	4380	86	1310	500	3160	5	1	15702890	689	12.49	0.35	12	0.02	351.00	12485.00	5460	20240418	-19.69	4160	20250407	5.41	4735	-7.39	20250305	4160	5.41	20250407	5460	-19.69	20240418	4160	5.41	20250407	0.30	Y	017480	500	85 억	144887	N	N	0	N	N
83	20250416	150321	57	100.00	KOSDAQ		금속	N	N	N	N	N	4405	15	2	0.34	10733020	2445	42.97	4370	4405	4360	5700	3075	4390	4389.78	0.92	-40	4490	4440	4405	4355	4320	4465	4380	86	1310	500	3160	5	1	15702890	692	12.55	0.35	12	0.02	351.00	12485.00	5460	20240418	-19.32	4160	20250407	5.89	4735	-6.97	20250305	4160	5.89	20250407	5460	-19.32	20240418	4160	5.89	20250407	0.30	Y	017480	500	85 억	144887	N	N	0	N	N
84	20250416	140320	57	100.00	KOSDAQ		금속	N	N	N	N	N	4395	5	2	0.11	8878240	2023	35.55	4370	4395	4360	5700	3075	4390	4388.65	0.92	-40	4490	4440	4405	4355	4320	4465	4380	86	1310	500	3160	5	1	15702890	690	12.52	0.35	12	0.01	351.00	12485.00	5460	20240418	-19.51	4160	20250407	5.65	4735	-7.18	20250305	4160	5.65	20250407	5460	-19.51	20240418	4160	5.65	20250407	0.30	Y	017480	500	85 억	144887	N	N	0	N	N
85	20250416	130319	57	100.00	KOSDAQ		금속	N	N	N	N	N	4385	-5	5	-0.11	4336660	989	17.38	4370	4395	4360	5700	3075	4390	4384.89	0.92	-40	4490	4440	4405	4355	4320	4465	4380	86	1310	500	3160	5	1	15702890	689	12.49	0.35	12	0.01	351.00	12485.00	5460	20240418	-19.69	4160	20250407	5.41	4735	-7.39	20250305	4160	5.41	20250407	5460	-19.69	20240418	4160	5.41	20250407	0.30	Y	017480	500	85 억	144887	N	N	0	N	N
86	20250416	120320	57	100.00	KOSDAQ		금속	N	N	N	N	N	4380	-10	5	-0.23	4205130	959	16.85	4370	4395	4360	5700	3075	4390	4384.91	0.92	-39	4490	4440	4405	4355	4320	4465	4380	86	1310	500	3160	5	1	15702890	688	12.48	0.35	12	0.01	351.00	12485.00	5460	20240418	-19.78	4160	20250407	5.29	4735	-7.50	20250305	4160	5.29	20250407	5460	-19.78	20240418	4160	5.29	20250407	0.30	Y	017480	500	85 억	144887	N	N	0	N	N
87	20250416	110320	57	100.00	KOSDAQ		금속	N	N	N	N	N	4365	-25	5	-0.57	4191980	956	16.80	4370	4395	4360	5700	3075	4390	4384.92	0.92	-38	4490	4440	4405	4355	4320	4465	4380	86	1310	500	3160	5	1	15702890	685	12.44	0.35	12	0.01	351.00	12485.00	5460	20240418	-20.05	4160	20250407	4.93	4735	-7.81	20250305	4160	4.93	20250407	5460	-20.05	20240418	4160	4.93	20250407	0.30	Y	017480	500	85 억	144887	N	N	0	N	N
88	20250416	100319	57	100.00	KOSDAQ		금속	N	N	N	N	N	4390	0	3	0.00	2260765	516	9.07	4370	4395	4360	5700	3075	4390	4381.33	0.92	-38	4490	4440	4405	4355	4320	4465	4380	86	1310	500	3160	5	1	15702890	689	12.51	0.35	12	0.00	351.00	12485.00	5460	20240418	-19.60	4160	20250407	5.53	4735	-7.29	20250305	4160	5.53	20250407	5460	-19.60	20240418	4160	5.53	20250407	0.30	Y	017480	500	85 억	144887	N	N	0	N	N
89	20250416	090322	57	100.00	KOSDAQ		금속	N	N	N	N	N	4370	-20	5	-0.46	148580	34	0.60	4370	4370	4370	5700	3075	4390	4370.00	0.92	-24	4490	4440	4405	4355	4320	4465	4380	86	1310	500	3160	5	1	15702890	686	12.45	0.35	12	0.00	351.00	12485.00	5460	20240418	-19.96	4160	20250407	5.05	4735	-7.71	20250305	4160	5.05	20250407	5460	-19.96	20240418	4160	5.05	20250407	0.30	Y	017480	500	85 억	144887	N	N	0	N	N
90	20250415	160316	57	100.00	KOSDAQ		금속	N	N	N	N	N	4390	20	2	0.46	25060584	5690	150.01	4370	4455	4370	5680	3060	4370	4404.32	0.92	127	4420	4395	4345	4320	4270	4407	4332	86	1310	500	3140	5	1	15702890	689	12.51	0.35	12	0.04	351.00	12485.00	5460	20240418	-19.60	4160	20250407	5.53	4735	-7.29	20250305	4160	5.53	20250407	5460	-19.60	20240418	4160	5.53	20250407	0.30	Y	017480	500	85 억	144760	N	N	0	N	N
91	20250415	150319	57	100.00	KOSDAQ		금속	N	N	N	N	N	4405	35	2	0.80	22793964	5174	136.41	4370	4455	4370	5680	3060	4370	4405.48	0.92	93	4420	4395	4345	4320	4270	4407	4332	86	1310	500	3140	5	1	15702890	692	12.55	0.35	12	0.03	351.00	12485.00	5460	20240418	-19.32	4160	20250407	5.89	4735	-6.97	20250305	4160	5.89	20250407	5460	-19.32	20240418	4160	5.89	20250407	0.30	Y	017480	500	85 억	144760	N	N	0	N	N
92	20250415	140319	57	100.00	KOSDAQ		금속	N	N	N	N	N	4390	20	2	0.46	18050224	4094	107.94	4370	4455	4370	5680	3060	4370	4408.95	0.92	20	4420	4395	4345	4320	4270	4407	4332	86	1310	500	3140	5	1	15702890	689	12.51	0.35	12	0.03	351.00	12485.00	5460	20240418	-19.60	4160	20250407	5.53	4735	-7.29	20250305	4160	5.53	20250407	5460	-19.60	20240418	4160	5.53	20250407	0.30	Y	017480	500	85 억	144760	N	N	0	N	N
93	20250415	130319	57	100.00	KOSDAQ		금속	N	N	N	N	N	4390	20	2	0.46	16742007	3796	100.08	4370	4455	4370	5680	3060	4370	4410.43	0.92	5	4420	4395	4345	4320	4270	4407	4332	86	1310	500	3140	5	1	15702890	689	12.51	0.35	12	0.02	351.00	12485.00	5460	20240418	-19.60	4160	20250407	5.53	4735	-7.29	20250305	4160	5.53	20250407	5460	-19.60	20240418	4160	5.53	20250407	0.30	Y	017480	500	85 억	144760	N	N	0	N	N
94	20250415	120318	57	100.00	KOSDAQ		금속	N	N	N	N	N	4425	55	2	1.26	14898742	3377	89.03	4370	4455	4370	5680	3060	4370	4411.83	0.92	8	4420	4395	4345	4320	4270	4407	4332	86	1310	500	3140	5	1	15702890	695	12.61	0.35	12	0.02	351.00	12485.00	5460	20240418	-18.96	4160	20250407	6.37	4735	-6.55	20250305	4160	6.37	20250407	5460	-18.96	20240418	4160	6.37	20250407	0.30	Y	017480	500	85 억	144760	N	N	0	N	N
95	20250415	110319	57	100.00	KOSDAQ		금속	N	N	N	N	N	4400	30	2	0.69	13174667	2986	78.72	4370	4455	4370	5680	3060	4370	4412.15	0.92	8	4420	4395	4345	4320	4270	4407	4332	86	1310	500	3140	5	1	15702890	691	12.54	0.35	12	0.02	351.00	12485.00	5460	20240418	-19.41	4160	20250407	5.77	4735	-7.07	20250305	4160	5.77	20250407	5460	-19.41	20240418	4160	5.77	20250407	0.30	Y	017480	500	85 억	144760	N	N	0	N	N
96	20250415	100319	57	100.00	KOSDAQ		금속	N	N	N	N	N	4420	50	2	1.14	10508425	2379	62.72	4370	4455	4370	5680	3060	4370	4417.16	0.92	-47	4420	4395	4345	4320	4270	4407	4332	86	1310	500	3140	5	1	15702890	694	12.59	0.35	12	0.02	351.00	12485.00	5460	20240418	-19.05	4160	20250407	6.25	4735	-6.65	20250305	4160	6.25	20250407	5460	-19.05	20240418	4160	6.25	20250407	0.30	Y	017480	500	85 억	144760	N	N	0	N	N
97	20250415	090320	57	100.00	KOSDAQ		금속	N	N	N	N	N	4370	0	3	0.00	624910	143	3.77	4370	4370	4370	5680	3060	4370	4370.00	0.92	0	4420	4395	4345	4320	4270	4407	4332	86	1310	500	3140	5	1	15702890	686	12.45	0.35	12	0.00	351.00	12485.00	5460	20240418	-19.96	4160	20250407	5.05	4735	-7.71	20250305	4160	5.05	20250407	5460	-19.96	20240418	4160	5.05	20250407	0.30	Y	017480	500	85 억	144760	N	N	0	N	N
98	20250414	160316	57	100.00	KOSDAQ		금속	N	N	N	N	N	4370	55	2	1.27	16433653	3793	84.87	4340	4370	4295	5600	3025	4315	4332.58	0.92	-51	4425	4370	4335	4280	4245	4352	4262	86	1285	500	3100	5	1	15702890	686	12.45	0.35	12	0.02	351.00	12485.00	5460	20240418	-19.96	4160	20250407	5.05	4735	-7.71	20250305	4160	5.05	20250407	5460	-19.96	20240418	4160	5.05	20250407	0.30	Y	017480	500	85 억	144811	N	N	0	N	N
99	20250414	150317	57	100.00	KOSDAQ		금속	N	N	N	N	N	4360	45	2	1.04	15638848	3611	80.80	4340	4365	4295	5600	3025	4315	4330.89	0.92	-51	4425	4370	4335	4280	4245	4352	4262	86	1285	500	3100	5	1	15702890	685	12.42	0.35	12	0.02	351.00	12485.00	5460	20240418	-20.15	4160	20250407	4.81	4735	-7.92	20250305	4160	4.81	20250407	5460	-20.15	20240418	4160	4.81	20250407	0.30	Y	017480	500	85 억	144811	N	N	0	N	N
100	20250414	140317	57	100.00	KOSDAQ		금속	N	N	N	N	N	4345	30	2	0.70	14397178	3326	74.42	4340	4355	4295	5600	3025	4315	4328.68	0.92	-46	4425	4370	4335	4280	4245	4352	4262	86	1285	500	3100	5	1	15702890	682	12.38	0.35	12	0.02	351.00	12485.00	5460	20240418	-20.42	4160	20250407	4.45	4735	-8.24	20250305	4160	4.45	20250407	5460	-20.42	20240418	4160	4.45	20250407	0.30	Y	017480	500	85 억	144811	N	N	0	N	N
101	20250414	130317	57	100.00	KOSDAQ		금속	N	N	N	N	N	4335	20	2	0.46	12146518	2808	62.83	4340	4340	4295	5600	3025	4315	4325.68	0.92	-55	4425	4370	4335	4280	4245	4352	4262	86	1285	500	3100	5	1	15702890	681	12.35	0.35	12	0.02	351.00	12485.00	5460	20240418	-20.60	4160	20250407	4.21	4735	-8.45	20250305	4160	4.21	20250407	5460	-20.60	20240418	4160	4.21	20250407	0.30	Y	017480	500	85 억	144811	N	N	0	N	N
102	20250414	120318	57	100.00	KOSDAQ		금속	N	N	N	N	N	4335	20	2	0.46	11383320	2632	58.89	4340	4340	4295	5600	3025	4315	4324.97	0.92	-58	4425	4370	4335	4280	4245	4352	4262	86	1285	500	3100	5	1	15702890	681	12.35	0.35	12	0.02	351.00	12485.00	5460	20240418	-20.60	4160	20250407	4.21	4735	-8.45	20250305	4160	4.21	20250407	5460	-20.60	20240418	4160	4.21	20250407	0.30	Y	017480	500	85 억	144811	N	N	0	N	N
103	20250414	110316	57	100.00	KOSDAQ		금속	N	N	N	N	N	4335	20	2	0.46	11370310	2629	58.83	4340	4340	4295	5600	3025	4315	4324.96	0.92	-58	4425	4370	4335	4280	4245	4352	4262	86	1285	500	3100	5	1	15702890	681	12.35	0.35	12	0.02	351.00	12485.00	5460	20240418	-20.60	4160	20250407	4.21	4735	-8.45	20250305	4160	4.21	20250407	5460	-20.60	20240418	4160	4.21	20250407	0.30	Y	017480	500	85 억	144811	N	N	0	N	N
104	20250414	100317	57	100.00	KOSDAQ		금속	N	N	N	N	N	4335	20	2	0.46	5187510	1202	26.90	4340	4340	4295	5600	3025	4315	4315.73	0.92	-34	4425	4370	4335	4280	4245	4352	4262	86	1285	500	3100	5	1	15702890	681	12.35	0.35	12	0.01	351.00	12485.00	5460	20240418	-20.60	4160	20250407	4.21	4735	-8.45	20250305	4160	4.21	20250407	5460	-20.60	20240418	4160	4.21	20250407	0.30	Y	017480	500	85 억	144811	N	N	0	N	N
105	20250414	090318	57	100.00	KOSDAQ		금속	N	N	N	N	N	4340	25	2	0.58	117180	27	0.60	4340	4340	4340	5600	3025	4315	4340.00	0.92	0	4425	4370	4335	4280	4245	4352	4262	86	1285	500	3100	5	1	15702890	682	12.36	0.35	12	0.00	351.00	12485.00	5460	20240418	-20.51	4160	20250407	4.33	4735	-8.34	20250305	4160	4.33	20250407	5460	-20.51	20240418	4160	4.33	20250407	0.30	Y	017480	500	85 억	144811	N	N	0	N	N
106	20250411	160314	57	100.00	KOSDAQ		금속	N	N	N	N	N	4315	-55	5	-1.26	19431680	4469	63.26	4375	4390	4300	5680	3060	4370	4348.10	0.92	59	4593	4481	4368	4256	4143	4537	4312	86	1310	500	3140	5	1	15702890	678	12.29	0.35	12	0.03	351.00	12485.00	5460	20240418	-20.97	4160	20250407	3.73	4735	-8.87	20250305	4160	3.73	20250407	5460	-20.97	20240418	4160	3.73	20250407	0.31	Y	017480	500	85 억	144745	N	N	14	N	N
107	20250411	150316	57	100.00	KOSDAQ		금속	N	N	N	N	N	4370	0	3	0.00	10003645	2299	32.55	4375	4390	4300	5680	3060	4370	4351.30	0.92	-1	4593	4481	4368	4256	4143	4537	4312	86	1310	500	3140	5	1	15702890	686	12.45	0.35	12	0.01	351.00	12485.00	5460	20240418	-19.96	4160	20250407	5.05	4735	-7.71	20250305	4160	5.05	20250407	5460	-19.96	20240418	4160	5.05	20250407	0.31	Y	017480	500	85 억	144745	N	N	14	N	N
108	20250411	140317	57	100.00	KOSDAQ		금속	N	N	N	N	N	4390	20	2	0.46	9929160	2282	32.30	4375	4390	4300	5680	3060	4370	4351.08	0.92	9	4593	4481	4368	4256	4143	4537	4312	86	1310	500	3140	5	1	15702890	689	12.51	0.35	12	0.01	351.00	12485.00	5460	20240418	-19.60	4160	20250407	5.53	4735	-7.29	20250305	4160	5.53	20250407	5460	-19.60	20240418	4160	5.53	20250407	0.31	Y	017480	500	85 억	144745	N	N	14	N	N
109	20250411	130317	57	100.00	KOSDAQ		금속	N	N	N	N	N	4370	0	3	0.00	6221280	1434	20.30	4375	4375	4300	5680	3060	4370	4338.41	0.92	40	4593	4481	4368	4256	4143	4537	4312	86	1310	500	3140	5	1	15702890	686	12.45	0.35	12	0.01	351.00	12485.00	5460	20240418	-19.96	4160	20250407	5.05	4735	-7.71	20250305	4160	5.05	20250407	5460	-19.96	20240418	4160	5.05	20250407	0.31	Y	017480	500	85 억	144745	N	N	14	N	N
110	20250411	120317	57	100.00	KOSDAQ		금속	N	N	N	N	N	4370	0	3	0.00	5224910	1206	17.07	4375	4375	4300	5680	3060	4370	4332.43	0.92	40	4593	4481	4368	4256	4143	4537	4312	86	1310	500	3140	5	1	15702890	686	12.45	0.35	12	0.01	351.00	12485.00	5460	20240418	-19.96	4160	20250407	5.05	4735	-7.71	20250305	4160	5.05	20250407	5460	-19.96	20240418	4160	5.05	20250407	0.31	Y	017480	500	85 억	144745	N	N	14	N	N
111	20250411	110316	57	100.00	KOSDAQ		금속	N	N	N	N	N	4375	5	2	0.11	5124325	1183	16.75	4375	4375	4300	5680	3060	4370	4331.64	0.92	40	4593	4481	4368	4256	4143	4537	4312	86	1310	500	3140	5	1	15702890	687	12.46	0.35	12	0.01	351.00	12485.00	5460	20240418	-19.87	4160	20250407	5.17	4735	-7.60	20250305	4160	5.17	20250407	5460	-19.87	20240418	4160	5.17	20250407	0.31	Y	017480	500	85 억	144745	N	N	14	N	N
112	20250411	100317	57	100.00	KOSDAQ		금속	N	N	N	N	N	4370	0	3	0.00	4069065	941	13.32	4375	4375	4300	5680	3060	4370	4324.19	0.92	43	4593	4481	4368	4256	4143	4537	4312	86	1310	500	3140	5	1	15702890	686	12.45	0.35	12	0.01	351.00	12485.00	5460	20240418	-19.96	4160	20250407	5.05	4735	-7.71	20250305	4160	5.05	20250407	5460	-19.96	20240418	4160	5.05	20250407	0.31	Y	017480	500	85 억	144745	N	N	14	N	N
113	20250411	090319	57	100.00	KOSDAQ		금속	N	N	N	N	N	4340	-30	5	-0.69	243875	56	0.79	4375	4375	4335	5680	3060	4370	4354.91	0.92	-7	4593	4481	4368	4256	4143	4537	4312	86	1310	500	3140	5	1	15702890	682	12.36	0.35	12	0.00	351.00	12485.00	5460	20240418	-20.51	4160	20250407	4.33	4735	-8.34	20250305	4160	4.33	20250407	5460	-20.51	20240418	4160	4.33	20250407	0.31	Y	017480	500	85 억	144745	N	N	14	N	N
114	20250410	160315	57	100.00	KOSDAQ		금속	N	N	N	N	N	4370	110	2	2.58	30769774	7060	34.82	4275	4480	4255	5530	2985	4260	4358.32	0.92	109	4600	4430	4330	4160	4060	4380	4110	86	1270	500	3060	5	1	15702890	686	12.45	0.35	12	0.04	351.00	12485.00	5460	20240418	-19.96	4160	20250407	5.05	4735	-7.71	20250305	4160	5.05	20250407	5460	-19.96	20240418	4160	5.05	20250407	0.31	Y	017480	500	85 억	144636	N	N	14	N	N
115	20250410	150316	57	100.00	KOSDAQ		금속	N	N	N	N	N	4390	130	2	3.05	28754210	6599	32.55	4275	4480	4255	5530	2985	4260	4357.36	0.92	86	4600	4430	4330	4160	4060	4380	4110	86	1270	500	3060	5	1	15702890	689	12.51	0.35	12	0.04	351.00	12485.00	5460	20240418	-19.60	4160	20250407	5.53	4735	-7.29	20250305	4160	5.53	20250407	5460	-19.60	20240418	4160	5.53	20250407	0.31	Y	017480	500	85 억	144636	N	N	18	N	N
116	20250410	140316	57	100.00	KOSDAQ		금속	N	N	N	N	N	4375	115	2	2.70	26585475	6103	30.10	4275	4480	4255	5530	2985	4260	4356.13	0.92	81	4600	4430	4330	4160	4060	4380	4110	86	1270	500	3060	5	1	15702890	687	12.46	0.35	12	0.04	351.00	12485.00	5460	20240418	-19.87	4160	20250407	5.17	4735	-7.60	20250305	4160	5.17	20250407	5460	-19.87	20240418	4160	5.17	20250407	0.31	Y	017480	500	85 억	144636	N	N	18	N	N
117	20250410	130316	57	100.00	KOSDAQ		금속	N	N	N	N	N	4390	130	2	3.05	24328665	5587	27.56	4275	4480	4255	5530	2985	4260	4354.51	0.92	2	4600	4430	4330	4160	4060	4380	4110	86	1270	500	3060	5	1	15702890	689	12.51	0.35	12	0.04	351.00	12485.00	5460	20240418	-19.60	4160	20250407	5.53	4735	-7.29	20250305	4160	5.53	20250407	5460	-19.60	20240418	4160	5.53	20250407	0.31	Y	017480	500	85 억	144636	N	N	18	N	N
118	20250410	120317	57	100.00	KOSDAQ		금속	N	N	N	N	N	4295	35	2	0.82	11354075	2643	13.04	4275	4330	4255	5530	2985	4260	4295.90	0.92	-33	4600	4430	4330	4160	4060	4380	4110	86	1270	500	3060	5	1	15702890	674	12.24	0.34	12	0.02	351.00	12485.00	5460	20240418	-21.34	4160	20250407	3.25	4735	-9.29	20250305	4160	3.25	20250407	5460	-21.34	20240418	4160	3.25	20250407	0.31	Y	017480	500	85 억	144636	N	N	18	N	N
119	20250410	110316	57	100.00	KOSDAQ		금속	N	N	N	N	N	4315	55	2	1.29	7067715	1650	8.14	4275	4315	4255	5530	2985	4260	4283.46	0.92	3	4600	4430	4330	4160	4060	4380	4110	86	1270	500	3060	5	1	15702890	678	12.29	0.35	12	0.01	351.00	12485.00	5460	20240418	-20.97	4160	20250407	3.73	4735	-8.87	20250305	4160	3.73	20250407	5460	-20.97	20240418	4160	3.73	20250407	0.31	Y	017480	500	85 억	144636	N	N	18	N	N
120	20250410	100315	57	100.00	KOSDAQ		금속	N	N	N	N	N	4310	50	2	1.17	5110100	1194	5.89	4275	4315	4255	5530	2985	4260	4279.82	0.92	3	4600	4430	4330	4160	4060	4380	4110	86	1270	500	3060	5	1	15702890	677	12.28	0.35	12	0.01	351.00	12485.00	5460	20240418	-21.06	4160	20250407	3.61	4735	-8.98	20250305	4160	3.61	20250407	5460	-21.06	20240418	4160	3.61	20250407	0.31	Y	017480	500	85 억	144636	N	N	18	N	N
121	20250410	090317	57	100.00	KOSDAQ		금속	N	N	N	N	N	4255	-5	5	-0.12	2311095	543	2.68	4275	4275	4255	5530	2985	4260	4256.16	0.92	8	4600	4430	4330	4160	4060	4380	4110	86	1270	500	3060	5	1	15702890	668	12.12	0.34	12	0.00	351.00	12485.00	5460	20240418	-22.07	4160	20250407	2.28	4735	-10.14	20250305	4160	2.28	20250407	5460	-22.07	20240418	4160	2.28	20250407	0.31	Y	017480	500	85 억	144636	N	N	18	N	N
122	20250409	160315	57	100.00	KOSDAQ		금속	N	N	N	N	N	4260	5	2	0.12	88088885	20274	214.09	4500	4500	4230	5530	2980	4255	4344.92	0.92	281	4328	4291	4263	4226	4198	4310	4245	86	1275	500	3060	5	1	15702890	669	12.14	0.34	12	0.13	351.00	12485.00	5460	20240418	-21.98	4160	20250407	2.40	4735	-10.03	20250305	4160	2.40	20250407	5460	-21.98	20240418	4160	2.40	20250407	0.32	Y	017480	500	85 억	144094	N	N	18	N	N
123	20250409	150250	57	100.00	KOSDAQ		금속	N	N	N	N	N	4255	0	3	0.00	84980135	19544	206.38	4500	4500	4230	5530	2980	4255	4348.14	0.92	382	4328	4291	4263	4226	4198	4310	4245	86	1275	500	3060	5	1	15702890	668	12.12	0.34	12	0.12	351.00	12485.00	5460	20240418	-22.07	4160	20250407	2.28	4735	-10.14	20250305	4160	2.28	20250407	5460	-22.07	20240418	4160	2.28	20250407	0.32	Y	017480	500	85 억	144094	N	N	4	N	N
124	20250409	140313	57	100.00	KOSDAQ		금속	N	N	N	N	N	4280	25	2	0.59	80956810	18595	196.36	4500	4500	4245	5530	2980	4255	4353.69	0.92	390	4328	4291	4263	4226	4198	4310	4245	86	1275	500	3060	5	1	15702890	672	12.19	0.34	12	0.12	351.00	12485.00	5460	20240418	-21.61	4160	20250407	2.88	4735	-9.61	20250305	4160	2.88	20250407	5460	-21.61	20240418	4160	2.88	20250407	0.32	Y	017480	500	85 억	144094	N	N	4	N	N
125	20250409	130312	57	100.00	KOSDAQ		금속	N	N	N	N	N	4295	40	2	0.94	71894855	16471	173.93	4500	4500	4255	5530	2980	4255	4364.94	0.92	497	4328	4291	4263	4226	4198	4310	4245	86	1275	500	3060	5	1	15702890	674	12.24	0.34	12	0.10	351.00	12485.00	5460	20240418	-21.34	4160	20250407	3.25	4735	-9.29	20250305	4160	3.25	20250407	5460	-21.34	20240418	4160	3.25	20250407	0.32	Y	017480	500	85 억	144094	N	N	4	N	N
126	20250409	120313	57	100.00	KOSDAQ		금속	N	N	N	N	N	4340	85	2	2.00	68743745	15742	166.23	4500	4500	4255	5530	2980	4255	4366.90	0.92	480	4328	4291	4263	4226	4198	4310	4245	86	1275	500	3060	5	1	15702890	682	12.36	0.35	12	0.10	351.00	12485.00	5460	20240418	-20.51	4160	20250407	4.33	4735	-8.34	20250305	4160	4.33	20250407	5460	-20.51	20240418	4160	4.33	20250407	0.32	Y	017480	500	85 억	144094	N	N	4	N	N
127	20250409	110313	57	100.00	KOSDAQ		금속	N	N	N	N	N	4315	60	2	1.41	27542865	6249	65.99	4500	4500	4255	5530	2980	4255	4407.56	0.92	-140	4328	4291	4263	4226	4198	4310	4245	86	1275	500	3060	5	1	15702890	678	12.29	0.35	12	0.04	351.00	12485.00	5460	20240418	-20.97	4160	20250407	3.73	4735	-8.87	20250305	4160	3.73	20250407	5460	-20.97	20240418	4160	3.73	20250407	0.32	Y	017480	500	85 억	144094	N	N	4	N	N
128	20250409	100314	57	100.00	KOSDAQ		금속	N	N	N	N	N	4315	60	2	1.41	26145455	5925	62.57	4500	4500	4255	5530	2980	4255	4412.74	0.92	-85	4328	4291	4263	4226	4198	4310	4245	86	1275	500	3060	5	1	15702890	678	12.29	0.35	12	0.04	351.00	12485.00	5460	20240418	-20.97	4160	20250407	3.73	4735	-8.87	20250305	4160	3.73	20250407	5460	-20.97	20240418	4160	3.73	20250407	0.32	Y	017480	500	85 억	144094	N	N	4	N	N
129	20250409	090315	57	100.00	KOSDAQ		금속	N	N	N	N	N	4295	40	2	0.94	13838175	3078	32.50	4500	4500	4255	5530	2980	4255	4495.83	0.92	-13	4328	4291	4263	4226	4198	4310	4245	86	1275	500	3060	5	1	15702890	674	12.24	0.34	12	0.02	351.00	12485.00	5460	20240418	-21.34	4160	20250407	3.25	4735	-9.29	20250305	4160	3.25	20250407	5460	-21.34	20240418	4160	3.25	20250407	0.32	Y	017480	500	85 억	144094	N	N	4	N	N
130	20250408	160311	57	100.00	KOSDAQ		금속	N	N	N	N	N	4255	20	2	0.47	40434595	9470	85.70	4235	4300	4235	5500	2965	4235	4269.76	0.92	108	4351	4292	4226	4167	4101	4260	4135	86	1265	500	3040	5	1	15702890	668	12.12	0.34	12	0.06	351.00	12485.00	5460	20240418	-22.07	4160	20250407	2.28	4735	-10.14	20250305	4160	2.28	20250407	5460	-22.07	20240418	4160	2.28	20250407	0.32	Y	017480	500	85 억	144244	N	N	4	N	N
131	20250408	150313	57	100.00	KOSDAQ		금속	N	N	N	N	N	4255	20	2	0.47	34698795	8122	73.50	4235	4300	4235	5500	2965	4235	4272.20	0.92	1456	4351	4292	4226	4167	4101	4260	4135	86	1265	500	3040	5	1	15702890	668	12.12	0.34	12	0.05	351.00	12485.00	5460	20240418	-22.07	4160	20250407	2.28	4735	-10.14	20250305	4160	2.28	20250407	5460	-22.07	20240418	4160	2.28	20250407	0.32	Y	017480	500	85 억	144244	N	N	0	N	N
132	20250408	140312	57	100.00	KOSDAQ		금속	N	N	N	N	N	4260	25	2	0.59	33736430	7896	71.46	4235	4300	4235	5500	2965	4235	4272.60	0.92	1455	4351	4292	4226	4167	4101	4260	4135	86	1265	500	3040	5	1	15702890	669	12.14	0.34	12	0.05	351.00	12485.00	5460	20240418	-21.98	4160	20250407	2.40	4735	-10.03	20250305	4160	2.40	20250407	5460	-21.98	20240418	4160	2.40	20250407	0.32	Y	017480	500	85 억	144244	N	N	0	N	N
133	20250408	130312	57	100.00	KOSDAQ		금속	N	N	N	N	N	4290	55	2	1.30	28237580	6607	59.79	4235	4300	4235	5500	2965	4235	4273.89	0.92	1583	4351	4292	4226	4167	4101	4260	4135	86	1265	500	3040	5	1	15702890	674	12.22	0.34	12	0.04	351.00	12485.00	5460	20240418	-21.43	4160	20250407	3.12	4735	-9.40	20250305	4160	3.12	20250407	5460	-21.43	20240418	4160	3.12	20250407	0.32	Y	017480	500	85 억	144244	N	N	0	N	N
134	20250408	120313	57	100.00	KOSDAQ		금속	N	N	N	N	N	4265	30	2	0.71	28224750	6604	59.76	4235	4300	4235	5500	2965	4235	4273.89	0.92	1583	4351	4292	4226	4167	4101	4260	4135	86	1265	500	3040	5	1	15702890	670	12.15	0.34	12	0.04	351.00	12485.00	5460	20240418	-21.89	4160	20250407	2.52	4735	-9.93	20250305	4160	2.52	20250407	5460	-21.89	20240418	4160	2.52	20250407	0.32	Y	017480	500	85 억	144244	N	N	0	N	N
135	20250408	110311	57	100.00	KOSDAQ		금속	N	N	N	N	N	4300	65	2	1.53	13312880	3110	28.14	4235	4300	4235	5500	2965	4235	4280.67	0.92	-306	4351	4292	4226	4167	4101	4260	4135	86	1265	500	3040	5	1	15702890	675	12.25	0.34	12	0.02	351.00	12485.00	5460	20240418	-21.25	4160	20250407	3.37	4735	-9.19	20250305	4160	3.37	20250407	5460	-21.25	20240418	4160	3.37	20250407	0.32	Y	017480	500	85 억	144244	N	N	0	N	N
136	20250408	100312	57	100.00	KOSDAQ		금속	N	N	N	N	N	4300	65	2	1.53	12029140	2811	25.44	4235	4300	4235	5500	2965	4235	4279.31	0.92	-389	4351	4292	4226	4167	4101	4260	4135	86	1265	500	3040	5	1	15702890	675	12.25	0.34	12	0.02	351.00	12485.00	5460	20240418	-21.25	4160	20250407	3.37	4735	-9.19	20250305	4160	3.37	20250407	5460	-21.25	20240418	4160	3.37	20250407	0.32	Y	017480	500	85 억	144244	N	N	0	N	N
137	20250408	090313	57	100.00	KOSDAQ		금속	N	N	N	N	N	4235	0	3	0.00	93170	22	0.20	4235	4235	4235	5500	2965	4235	4235.00	0.92	-2	4351	4292	4226	4167	4101	4260	4135	86	1265	500	3040	5	1	15702890	665	12.07	0.34	12	0.00	351.00	12485.00	5460	20240418	-22.44	4160	20250407	1.80	4735	-10.56	20250305	4160	1.80	20250407	5460	-22.44	20240418	4160	1.80	20250407	0.32	Y	017480	500	85 억	144244	N	N	0	N	N
138	20250407	160309	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4235	-85	5	-1.97	46487616	11041	235.62	4285	4285	4160	5610	3025	4320	4210.45	0.86	-426	4356	4337	4301	4282	4246	4347	4292	86	1290	500	3110	5	1	15702890	665	12.07	0.34	12	0.07	351.00	12485.00	5460	20240418	-22.44	4160	20250407	1.80	4735	-10.56	20250305	4160	1.80	20250407	5460	-22.44	20240418	4160	1.80	20250407	0.32	Y	017480	500	85 억	134594	N	N	4	N	N
139	20250407	150311	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4232	-88	5	-2.04	46085546	10946	233.59	4285	4285	4160	5610	3025	4320	4210.26	0.86	-389	4356	4337	4301	4282	4246	4347	4292	86	1290	500	3110	5	1	15702890	665	12.06	0.34	12	0.07	351.00	12485.00	5460	20240418	-22.49	4160	20250407	1.73	4735	-10.62	20250305	4160	1.73	20250407	5460	-22.49	20240418	4160	1.73	20250407	0.32	Y	017480	500	85 억	134594	N	N	4	N	N
140	20250407	140311	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4255	-65	5	-1.50	40304535	9583	204.50	4285	4285	4160	5610	3025	4320	4205.84	0.86	-366	4356	4337	4301	4282	4246	4347	4292	86	1290	500	3110	5	1	15702890	668	12.12	0.34	12	0.06	351.00	12485.00	5460	20240418	-22.07	4160	20250407	2.28	4735	-10.14	20250305	4160	2.28	20250407	5460	-22.07	20240418	4160	2.28	20250407	0.32	Y	017480	500	85 억	134594	N	N	4	N	N
141	20250407	130309	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4245	-75	5	-1.74	39167515	9315	198.78	4285	4285	4160	5610	3025	4320	4204.78	0.86	-355	4356	4337	4301	4282	4246	4347	4292	86	1290	500	3110	5	1	15702890	667	12.09	0.34	12	0.06	351.00	12485.00	5460	20240418	-22.25	4160	20250407	2.04	4735	-10.35	20250305	4160	2.04	20250407	5460	-22.25	20240418	4160	2.04	20250407	0.32	Y	017480	500	85 억	134594	N	N	4	N	N
142	20250407	120310	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4205	-115	5	-2.66	29503610	7034	150.11	4285	4285	4160	5610	3025	4320	4194.43	0.86	1027	4356	4337	4301	4282	4246	4347	4292	86	1290	500	3110	5	1	15702890	660	11.98	0.34	12	0.04	351.00	12485.00	5460	20240418	-22.99	4160	20250407	1.08	4735	-11.19	20250305	4160	1.08	20250407	5460	-22.99	20240418	4160	1.08	20250407	0.32	Y	017480	500	85 억	134594	N	N	4	N	N
143	20250407	110310	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4200	-120	5	-2.78	27652900	6594	140.72	4285	4285	4160	5610	3025	4320	4193.65	0.86	1027	4356	4337	4301	4282	4246	4347	4292	86	1290	500	3110	5	1	15702890	660	11.97	0.34	12	0.04	351.00	12485.00	5460	20240418	-23.08	4160	20250407	0.96	4735	-11.30	20250305	4160	0.96	20250407	5460	-23.08	20240418	4160	0.96	20250407	0.32	Y	017480	500	85 억	134594	N	N	4	N	N
144	20250407	100310	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4180	-140	5	-3.24	22529160	5371	114.62	4285	4285	4160	5610	3025	4320	4194.59	0.86	1141	4356	4337	4301	4282	4246	4347	4292	86	1290	500	3110	5	1	15702890	656	11.91	0.33	12	0.03	351.00	12485.00	5460	20240418	-23.44	4160	20250407	0.48	4735	-11.72	20250305	4160	0.48	20250407	5460	-23.44	20240418	4160	0.48	20250407	0.32	Y	017480	500	85 억	134594	N	N	4	N	N
145	20250407	090311	57	100.00	KOSDAQ		금속	N	N	N	N	N	4250	-70	5	-1.62	1337055	313	6.68	4285	4285	4250	5610	3025	4320	4271.74	0.86	128	4356	4337	4301	4282	4246	4347	4292	86	1290	500	3110	5	1	15702890	667	12.11	0.34	12	0.00	351.00	12485.00	5460	20240418	-22.16	4175	20250203	1.80	4735	-10.24	20250305	4175	1.80	20250203	5460	-22.16	20240418	4175	1.80	20250203	0.32	Y	017480	500	85 억	134594	N	N	4	N	N
146	20250404	160310	57	100.00	KOSDAQ		금속	N	N	N	N	N	4320	25	2	0.58	20152575	4686	64.21	4280	4320	4265	5580	3010	4295	4300.59	0.86	-124	4358	4326	4278	4246	4198	4342	4262	86	1285	500	3090	5	1	15702890	678	12.31	0.35	12	0.03	351.00	12485.00	5460	20240418	-20.88	4175	20250203	3.47	4735	-8.76	20250305	4175	3.47	20250203	5460	-20.88	20240418	4175	3.47	20250203	0.32	Y	017480	500	85 억	134638	N	N	4	N	N
147	20250404	150311	57	100.00	KOSDAQ		금속	N	N	N	N	N	4320	25	2	0.58	16261555	3785	51.86	4280	4320	4265	5580	3010	4295	4296.32	0.86	-115	4358	4326	4278	4246	4198	4342	4262	86	1285	500	3090	5	1	15702890	678	12.31	0.35	12	0.02	351.00	12485.00	5460	20240418	-20.88	4175	20250203	3.47	4735	-8.76	20250305	4175	3.47	20250203	5460	-20.88	20240418	4175	3.47	20250203	0.32	Y	017480	500	85 억	134638	N	N	0	N	N
148	20250404	140312	57	100.00	KOSDAQ		금속	N	N	N	N	N	4320	25	2	0.58	13531800	3153	43.20	4280	4320	4265	5580	3010	4295	4291.72	0.86	-65	4358	4326	4278	4246	4198	4342	4262	86	1285	500	3090	5	1	15702890	678	12.31	0.35	12	0.02	351.00	12485.00	5460	20240418	-20.88	4175	20250203	3.47	4735	-8.76	20250305	4175	3.47	20250203	5460	-20.88	20240418	4175	3.47	20250203	0.32	Y	017480	500	85 억	134638	N	N	0	N	N
149	20250404	130313	57	100.00	KOSDAQ		금속	N	N	N	N	N	4320	25	2	0.58	12603235	2937	40.24	4280	4320	4265	5580	3010	4295	4291.19	0.86	-39	4358	4326	4278	4246	4198	4342	4262	86	1285	500	3090	5	1	15702890	678	12.31	0.35	12	0.02	351.00	12485.00	5460	20240418	-20.88	4175	20250203	3.47	4735	-8.76	20250305	4175	3.47	20250203	5460	-20.88	20240418	4175	3.47	20250203	0.32	Y	017480	500	85 억	134638	N	N	0	N	N
150	20250404	120310	57	100.00	KOSDAQ		금속	N	N	N	N	N	4280	-15	5	-0.35	10010445	2332	31.95	4280	4320	4265	5580	3010	4295	4292.64	0.86	-33	4358	4326	4278	4246	4198	4342	4262	86	1285	500	3090	5	1	15702890	672	12.19	0.34	12	0.01	351.00	12485.00	5460	20240418	-21.61	4175	20250203	2.51	4735	-9.61	20250305	4175	2.51	20250203	5460	-21.61	20240418	4175	2.51	20250203	0.32	Y	017480	500	85 억	134638	N	N	0	N	N
151	20250404	110311	57	100.00	KOSDAQ		금속	N	N	N	N	N	4310	15	2	0.35	9559460	2227	30.52	4280	4320	4265	5580	3010	4295	4292.53	0.86	-23	4358	4326	4278	4246	4198	4342	4262	86	1285	500	3090	5	1	15702890	677	12.28	0.35	12	0.01	351.00	12485.00	5460	20240418	-21.06	4175	20250203	3.23	4735	-8.98	20250305	4175	3.23	20250203	5460	-21.06	20240418	4175	3.23	20250203	0.32	Y	017480	500	85 억	134638	N	N	0	N	N
152	20250404	100311	57	100.00	KOSDAQ		금속	N	N	N	N	N	4320	25	2	0.58	5170220	1204	16.50	4280	4320	4265	5580	3010	4295	4294.20	0.86	-177	4358	4326	4278	4246	4198	4342	4262	86	1285	500	3090	5	1	15702890	678	12.31	0.35	12	0.01	351.00	12485.00	5460	20240418	-20.88	4175	20250203	3.47	4735	-8.76	20250305	4175	3.47	20250203	5460	-20.88	20240418	4175	3.47	20250203	0.32	Y	017480	500	85 억	134638	N	N	0	N	N
153	20250404	090312	57	100.00	KOSDAQ		금속	N	N	N	N	N	4280	-15	5	-0.35	2512360	587	8.04	4280	4280	4280	5580	3010	4295	4280.00	0.86	-142	4358	4326	4278	4246	4198	4342	4262	86	1285	500	3090	5	1	15702890	672	12.19	0.34	12	0.00	351.00	12485.00	5460	20240418	-21.61	4175	20250203	2.51	4735	-9.61	20250305	4175	2.51	20250203	5460	-21.61	20240418	4175	2.51	20250203	0.32	Y	017480	500	85 억	134638	N	N	0	N	N
154	20250403	160307	57	100.00	KOSDAQ		금속	N	N	N	N	N	4295	0	3	0.00	31029355	7293	114.53	4275	4310	4230	5580	3010	4295	4254.68	0.86	37	4391	4342	4301	4252	4211	4322	4232	86	1285	500	3090	5	1	15702890	674	12.24	0.34	12	0.05	351.00	12485.00	5460	20240418	-21.34	4175	20250203	2.87	4735	-9.29	20250305	4175	2.87	20250203	5460	-21.34	20240418	4175	2.87	20250203	0.32	Y	017480	500	85 억	134678	N	N	0	N	N
155	20250403	150309	57	100.00	KOSDAQ		금속	N	N	N	N	N	4270	-25	5	-0.58	28456720	6694	105.12	4275	4310	4230	5580	3010	4295	4251.08	0.86	323	4391	4342	4301	4252	4211	4322	4232	86	1285	500	3090	5	1	15702890	671	12.17	0.34	12	0.04	351.00	12485.00	5460	20240418	-21.79	4175	20250203	2.28	4735	-9.82	20250305	4175	2.28	20250203	5460	-21.79	20240418	4175	2.28	20250203	0.32	Y	017480	500	85 억	134678	N	N	0	N	N
156	20250403	140309	57	100.00	KOSDAQ		금속	N	N	N	N	N	4255	-40	5	-0.93	25570380	6015	94.46	4275	4310	4230	5580	3010	4295	4251.10	0.86	49	4391	4342	4301	4252	4211	4322	4232	86	1285	500	3090	5	1	15702890	668	12.12	0.34	12	0.04	351.00	12485.00	5460	20240418	-22.07	4175	20250203	1.92	4735	-10.14	20250305	4175	1.92	20250203	5460	-22.07	20240418	4175	1.92	20250203	0.32	Y	017480	500	85 억	134678	N	N	0	N	N
157	20250403	130309	57	100.00	KOSDAQ		금속	N	N	N	N	N	4280	-15	5	-0.35	22266695	5241	82.30	4275	4310	4230	5580	3010	4295	4248.56	0.86	68	4391	4342	4301	4252	4211	4322	4232	86	1285	500	3090	5	1	15702890	672	12.19	0.34	12	0.03	351.00	12485.00	5460	20240418	-21.61	4175	20250203	2.51	4735	-9.61	20250305	4175	2.51	20250203	5460	-21.61	20240418	4175	2.51	20250203	0.32	Y	017480	500	85 억	134678	N	N	0	N	N
158	20250403	120309	57	100.00	KOSDAQ		금속	N	N	N	N	N	4250	-45	5	-1.05	19772110	4658	73.15	4275	4310	4230	5580	3010	4295	4244.76	0.86	110	4391	4342	4301	4252	4211	4322	4232	86	1285	500	3090	5	1	15702890	667	12.11	0.34	12	0.03	351.00	12485.00	5460	20240418	-22.16	4175	20250203	1.80	4735	-10.24	20250305	4175	1.80	20250203	5460	-22.16	20240418	4175	1.80	20250203	0.32	Y	017480	500	85 억	134678	N	N	0	N	N
159	20250403	110308	57	100.00	KOSDAQ		금속	N	N	N	N	N	4260	-35	5	-0.81	19393050	4569	71.75	4275	4310	4230	5580	3010	4295	4244.48	0.86	138	4391	4342	4301	4252	4211	4322	4232	86	1285	500	3090	5	1	15702890	669	12.14	0.34	12	0.03	351.00	12485.00	5460	20240418	-21.98	4175	20250203	2.04	4735	-10.03	20250305	4175	2.04	20250203	5460	-21.98	20240418	4175	2.04	20250203	0.32	Y	017480	500	85 억	134678	N	N	0	N	N
160	20250403	100309	57	100.00	KOSDAQ		금속	N	N	N	N	N	4285	-10	5	-0.23	6701935	1574	24.72	4275	4310	4245	5580	3010	4295	4257.90	0.86	91	4391	4342	4301	4252	4211	4322	4232	86	1285	500	3090	5	1	15702890	673	12.21	0.34	12	0.01	351.00	12485.00	5460	20240418	-21.52	4175	20250203	2.63	4735	-9.50	20250305	4175	2.63	20250203	5460	-21.52	20240418	4175	2.63	20250203	0.32	Y	017480	500	85 억	134678	N	N	0	N	N
161	20250403	090310	57	100.00	KOSDAQ		금속	N	N	N	N	N	4275	-20	5	-0.47	427500	100	1.57	4275	4275	4275	5580	3010	4295	4275.00	0.86	0	4391	4342	4301	4252	4211	4322	4232	86	1285	500	3090	5	1	15702890	671	12.18	0.34	12	0.00	351.00	12485.00	5460	20240418	-21.70	4175	20250203	2.40	4735	-9.71	20250305	4175	2.40	20250203	5460	-21.70	20240418	4175	2.40	20250203	0.32	Y	017480	500	85 억	134678	N	N	0	N	N
162	20250402	160304	57	100.00	KOSDAQ		금속	N	N	N	N	N	4295	-10	5	-0.23	27238865	6368	103.88	4305	4350	4260	5590	3015	4305	4277.46	0.86	-39	4331	4317	4296	4282	4261	4325	4290	86	1285	500	3090	5	1	15702890	674	12.24	0.34	12	0.04	351.00	12485.00	5460	20240418	-21.34	4175	20250203	2.87	4735	-9.29	20250305	4175	2.87	20250203	5460	-21.34	20240418	4175	2.87	20250203	0.32	Y	017480	500	85 억	134717	N	N	0	N	N
163	20250402	150304	57	100.00	KOSDAQ		금속	N	N	N	N	N	4305	0	3	0.00	25992765	6078	99.15	4305	4350	4260	5590	3015	4305	4276.53	0.86	-43	4331	4317	4296	4282	4261	4325	4290	86	1285	500	3090	5	1	15702890	676	12.26	0.34	12	0.04	351.00	12485.00	5460	20240418	-21.15	4175	20250203	3.11	4735	-9.08	20250305	4175	3.11	20250203	5460	-21.15	20240418	4175	3.11	20250203	0.32	Y	017480	500	85 억	134717	N	N	0	N	N
164	20250402	140304	57	100.00	KOSDAQ		금속	N	N	N	N	N	4340	35	2	0.81	25729640	6017	98.16	4305	4350	4260	5590	3015	4305	4276.16	0.86	-39	4331	4317	4296	4282	4261	4325	4290	86	1285	500	3090	5	1	15702890	682	12.36	0.35	12	0.04	351.00	12485.00	5460	20240418	-20.51	4175	20250203	3.95	4735	-8.34	20250305	4175	3.95	20250203	5460	-20.51	20240418	4175	3.95	20250203	0.32	Y	017480	500	85 억	134717	N	N	0	N	N
165	20250402	130305	57	100.00	KOSDAQ		금속	N	N	N	N	N	4340	35	2	0.81	25703600	6011	98.06	4305	4350	4260	5590	3015	4305	4276.09	0.86	-39	4331	4317	4296	4282	4261	4325	4290	86	1285	500	3090	5	1	15702890	682	12.36	0.35	12	0.04	351.00	12485.00	5460	20240418	-20.51	4175	20250203	3.95	4735	-8.34	20250305	4175	3.95	20250203	5460	-20.51	20240418	4175	3.95	20250203	0.32	Y	017480	500	85 억	134717	N	N	0	N	N
166	20250402	120304	57	100.00	KOSDAQ		금속	N	N	N	N	N	4350	45	2	1.05	25625600	5993	97.77	4305	4350	4260	5590	3015	4305	4275.92	0.86	-28	4331	4317	4296	4282	4261	4325	4290	86	1285	500	3090	5	1	15702890	683	12.39	0.35	12	0.04	351.00	12485.00	5460	20240418	-20.33	4175	20250203	4.19	4735	-8.13	20250305	4175	4.19	20250203	5460	-20.33	20240418	4175	4.19	20250203	0.32	Y	017480	500	85 억	134717	N	N	0	N	N
167	20250402	110304	57	100.00	KOSDAQ		금속	N	N	N	N	N	4300	-5	5	-0.12	23588785	5521	90.07	4305	4305	4260	5590	3015	4305	4272.56	0.86	-13	4331	4317	4296	4282	4261	4325	4290	86	1285	500	3090	5	1	15702890	675	12.25	0.34	12	0.04	351.00	12485.00	5460	20240418	-21.25	4175	20250203	2.99	4735	-9.19	20250305	4175	2.99	20250203	5460	-21.25	20240418	4175	2.99	20250203	0.32	Y	017480	500	85 억	134717	N	N	0	N	N
168	20250402	100303	57	100.00	KOSDAQ		금속	N	N	N	N	N	4300	-5	5	-0.12	18644660	4370	71.29	4305	4305	4260	5590	3015	4305	4266.51	0.86	-13	4331	4317	4296	4282	4261	4325	4290	86	1285	500	3090	5	1	15702890	675	12.25	0.34	12	0.03	351.00	12485.00	5460	20240418	-21.25	4175	20250203	2.99	4735	-9.19	20250305	4175	2.99	20250203	5460	-21.25	20240418	4175	2.99	20250203	0.32	Y	017480	500	85 억	134717	N	N	0	N	N
169	20250402	090305	57	100.00	KOSDAQ		금속	N	N	N	N	N	4305	0	3	0.00	8610	2	0.03	4305	4305	4305	5590	3015	4305	4305.00	0.86	0	4331	4317	4296	4282	4261	4325	4290	86	1285	500	3090	5	1	15702890	676	12.26	0.34	12	0.00	351.00	12485.00	5460	20240418	-21.15	4175	20250203	3.11	4735	-9.08	20250305	4175	3.11	20250203	5460	-21.15	20240418	4175	3.11	20250203	0.32	Y	017480	500	85 억	134717	N	N	0	N	N
170	20250401	160305	57	100.00	KOSDAQ		금속	N	N	N	N	N	4305	30	2	0.70	26319555	6130	32.13	4285	4310	4275	5550	2995	4275	4293.57	0.86	11	4385	4330	4280	4225	4175	4305	4200	86	1275	500	3070	5	1	15702890	676	12.26	0.34	12	0.04	351.00	12485.00	5460	20240418	-21.15	4175	20250203	3.11	4735	-9.08	20250305	4175	3.11	20250203	5460	-21.15	20240418	4175	3.11	20250203	0.33	Y	017480	500	85 억	134705	N	N	0	N	N
171	20250401	150306	57	100.00	KOSDAQ		금속	N	N	N	N	N	4300	25	2	0.58	24568305	5723	30.00	4285	4310	4275	5550	2995	4275	4292.91	0.86	141	4385	4330	4280	4225	4175	4305	4200	86	1275	500	3070	5	1	15702890	675	12.25	0.34	12	0.04	351.00	12485.00	5460	20240418	-21.25	4175	20250203	2.99	4735	-9.19	20250305	4175	2.99	20250203	5460	-21.25	20240418	4175	2.99	20250203	0.33	Y	017480	500	85 억	134705	N	N	0	N	N
172	20250401	140305	57	100.00	KOSDAQ		금속	N	N	N	N	N	4290	15	2	0.35	21351215	4973	26.07	4285	4310	4275	5550	2995	4275	4293.43	0.86	81	4385	4330	4280	4225	4175	4305	4200	86	1275	500	3070	5	1	15702890	674	12.22	0.34	12	0.03	351.00	12485.00	5460	20240418	-21.43	4175	20250203	2.75	4735	-9.40	20250305	4175	2.75	20250203	5460	-21.43	20240418	4175	2.75	20250203	0.33	Y	017480	500	85 억	134705	N	N	0	N	N
173	20250401	130306	57	100.00	KOSDAQ		금속	N	N	N	N	N	4290	15	2	0.35	15774445	3672	19.25	4285	4310	4275	5550	2995	4275	4295.87	0.86	-35	4385	4330	4280	4225	4175	4305	4200	86	1275	500	3070	5	1	15702890	674	12.22	0.34	12	0.02	351.00	12485.00	5460	20240418	-21.43	4175	20250203	2.75	4735	-9.40	20250305	4175	2.75	20250203	5460	-21.43	20240418	4175	2.75	20250203	0.33	Y	017480	500	85 억	134705	N	N	0	N	N
174	20250401	120306	57	100.00	KOSDAQ		금속	N	N	N	N	N	4305	30	2	0.70	13672215	3182	16.68	4285	4310	4275	5550	2995	4275	4296.74	0.86	-35	4385	4330	4280	4225	4175	4305	4200	86	1275	500	3070	5	1	15702890	676	12.26	0.34	12	0.02	351.00	12485.00	5460	20240418	-21.15	4175	20250203	3.11	4735	-9.08	20250305	4175	3.11	20250203	5460	-21.15	20240418	4175	3.11	20250203	0.33	Y	017480	500	85 억	134705	N	N	0	N	N
175	20250401	110304	57	100.00	KOSDAQ		금속	N	N	N	N	N	4300	25	2	0.58	10422665	2427	12.72	4285	4305	4275	5550	2995	4275	4294.46	0.86	-34	4385	4330	4280	4225	4175	4305	4200	86	1275	500	3070	5	1	15702890	675	12.25	0.34	12	0.02	351.00	12485.00	5460	20240418	-21.25	4175	20250203	2.99	4735	-9.19	20250305	4175	2.99	20250203	5460	-21.25	20240418	4175	2.99	20250203	0.33	Y	017480	500	85 억	134705	N	N	0	N	N
176	20250401	100302	57	100.00	KOSDAQ		금속	N	N	N	N	N	4290	15	2	0.35	7203140	1678	8.80	4285	4305	4275	5550	2995	4275	4292.69	0.86	-34	4385	4330	4280	4225	4175	4305	4200	86	1275	500	3070	5	1	15702890	674	12.22	0.34	12	0.01	351.00	12485.00	5460	20240418	-21.43	4175	20250203	2.75	4735	-9.40	20250305	4175	2.75	20250203	5460	-21.43	20240418	4175	2.75	20250203	0.33	Y	017480	500	85 억	134705	N	N	0	N	N
177	20250401	090303	57	100.00	KOSDAQ		금속	N	N	N	N	N	4285	10	2	0.23	137120	32	0.17	4285	4285	4285	5550	2995	4275	4285.00	0.86	0	4385	4330	4280	4225	4175	4305	4200	86	1275	500	3070	5	1	15702890	673	12.21	0.34	12	0.00	351.00	12485.00	5460	20240418	-21.52	4175	20250203	2.63	4735	-9.50	20250305	4175	2.63	20250203	5460	-21.52	20240418	4175	2.63	20250203	0.33	Y	017480	500	85 억	134705	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History