KissMeData/096350/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

70 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160735	57	100.00	KOSDAQ	금속	N	N	N	N	N	356	-8	5	-2.20	241420936	676579	53.87	364	364	352	473	255	364	356.83	1.20	157247	396	380	362	346	328	371	337	164	109	100	260	1	1	163761009	583	-18.74	1.96	12	0.41	-19.00	182.00	520	20240604	-31.54	292	20241209	21.92	437	-18.54	20250122	306	16.34	20250102	520	-31.54	20240604	292	21.92	20241209	0.03	Y	096350	100	163 억	1971815	N	N	7847	N	N
3	20250430	150741	57	100.00	KOSDAQ	금속	N	N	N	N	N	357	-7	5	-1.92	200605902	561904	44.74	364	364	352	473	255	364	357.01	1.20	118602	396	380	362	346	328	371	337	164	109	100	260	1	1	163761009	585	-18.79	1.96	12	0.34	-19.00	182.00	520	20240604	-31.35	292	20241209	22.26	437	-18.31	20250122	306	16.67	20250102	520	-31.35	20240604	292	22.26	20241209	0.03	Y	096350	100	163 억	1971815	N	N	7847	N	N
4	20250430	140741	57	100.00	KOSDAQ	금속	N	N	N	N	N	356	-8	5	-2.20	166174322	465787	37.08	364	364	352	473	255	364	356.76	1.20	102479	396	380	362	346	328	371	337	164	109	100	260	1	1	163761009	583	-18.74	1.96	12	0.28	-19.00	182.00	520	20240604	-31.54	292	20241209	21.92	437	-18.54	20250122	306	16.34	20250102	520	-31.54	20240604	292	21.92	20241209	0.03	Y	096350	100	163 억	1971815	N	N	7847	N	N
5	20250430	130740	57	100.00	KOSDAQ	금속	N	N	N	N	N	357	-7	5	-1.92	135524155	379390	30.21	364	364	352	473	255	364	357.22	1.20	85375	396	380	362	346	328	371	337	164	109	100	260	1	1	163761009	585	-18.79	1.96	12	0.23	-19.00	182.00	520	20240604	-31.35	292	20241209	22.26	437	-18.31	20250122	306	16.67	20250102	520	-31.35	20240604	292	22.26	20241209	0.03	Y	096350	100	163 억	1971815	N	N	7847	N	N
6	20250430	120744	57	100.00	KOSDAQ	금속	N	N	N	N	N	357	-7	5	-1.92	129107140	361390	28.77	364	364	352	473	255	364	357.25	1.20	80198	396	380	362	346	328	371	337	164	109	100	260	1	1	163761009	585	-18.79	1.96	12	0.22	-19.00	182.00	520	20240604	-31.35	292	20241209	22.26	437	-18.31	20250122	306	16.67	20250102	520	-31.35	20240604	292	22.26	20241209	0.03	Y	096350	100	163 억	1971815	N	N	7847	N	N
7	20250430	110741	57	100.00	KOSDAQ	금속	N	N	N	N	N	357	-7	5	-1.92	117551983	328966	26.19	364	364	352	473	255	364	357.34	1.20	77347	396	380	362	346	328	371	337	164	109	100	260	1	1	163761009	585	-18.79	1.96	12	0.20	-19.00	182.00	520	20240604	-31.35	292	20241209	22.26	437	-18.31	20250122	306	16.67	20250102	520	-31.35	20240604	292	22.26	20241209	0.03	Y	096350	100	163 억	1971815	N	N	7847	N	N
8	20250430	100744	57	100.00	KOSDAQ	금속	N	N	N	N	N	356	-8	5	-2.20	102729111	287265	22.87	364	364	352	473	255	364	357.61	1.20	68516	396	380	362	346	328	371	337	164	109	100	260	1	1	163761009	583	-18.74	1.96	12	0.18	-19.00	182.00	520	20240604	-31.54	292	20241209	21.92	437	-18.54	20250122	306	16.34	20250102	520	-31.54	20240604	292	21.92	20241209	0.03	Y	096350	100	163 억	1971815	N	N	7847	N	N
9	20250430	090744	57	100.00	KOSDAQ	금속	N	N	N	N	N	361	-3	5	-0.82	33289214	92674	7.38	364	364	352	473	255	364	359.21	1.20	20734	396	380	362	346	328	371	337	164	109	100	260	1	1	163761009	591	-19.00	1.98	12	0.06	-19.00	182.00	520	20240604	-30.58	292	20241209	23.63	437	-17.39	20250122	306	17.97	20250102	520	-30.58	20240604	292	23.63	20241209	0.03	Y	096350	100	163 억	1971815	N	N	7847	N	N
10	20250429	160734	57	100.00	KOSDAQ	금속	N	N	N	N	N	364	-11	5	-2.93	460469631	1254527	80.41	375	378	344	487	263	375	367.05	1.18	-27648	391	383	378	370	365	380	367	164	112	100	270	1	1	163761009	596	-19.16	2.00	12	0.77	-19.00	182.00	520	20240604	-30.00	292	20241209	24.66	437	-16.70	20250122	306	18.95	20250102	520	-30.00	20240604	292	24.66	20241209	0.03	Y	096350	100	163 억	1924463	N	N	7847	N	N
11	20250429	150738	57	100.00	KOSDAQ	금속	N	N	N	N	N	368	-7	5	-1.87	423863867	1153970	73.96	375	378	344	487	263	375	367.31	1.18	-11175	391	383	378	370	365	380	367	164	112	100	270	1	1	163761009	603	-19.37	2.02	12	0.70	-19.00	182.00	520	20240604	-29.23	292	20241209	26.03	437	-15.79	20250122	306	20.26	20250102	520	-29.23	20240604	292	26.03	20241209	0.03	Y	096350	100	163 억	1924463	N	N	64307	N	N
12	20250429	140739	57	100.00	KOSDAQ	금속	N	N	N	N	N	366	-9	5	-2.40	300295836	810818	51.97	375	378	366	487	263	375	370.36	1.18	-12431	391	383	378	370	365	380	367	164	112	100	270	1	1	163761009	599	-19.26	2.01	12	0.50	-19.00	182.00	520	20240604	-29.62	292	20241209	25.34	437	-16.25	20250122	306	19.61	20250102	520	-29.62	20240604	292	25.34	20241209	0.03	Y	096350	100	163 억	1924463	N	N	64307	N	N
13	20250429	130738	57	100.00	KOSDAQ	금속	N	N	N	N	N	370	-5	5	-1.33	267129539	720525	46.18	375	378	367	487	263	375	370.74	1.18	-10822	391	383	378	370	365	380	367	164	112	100	270	1	1	163761009	606	-19.47	2.03	12	0.44	-19.00	182.00	520	20240604	-28.85	292	20241209	26.71	437	-15.33	20250122	306	20.92	20250102	520	-28.85	20240604	292	26.71	20241209	0.03	Y	096350	100	163 억	1924463	N	N	64307	N	N
14	20250429	120740	57	100.00	KOSDAQ	금속	N	N	N	N	N	368	-7	5	-1.87	253334865	683056	43.78	375	378	367	487	263	375	370.88	1.18	-13839	391	383	378	370	365	380	367	164	112	100	270	1	1	163761009	603	-19.37	2.02	12	0.42	-19.00	182.00	520	20240604	-29.23	292	20241209	26.03	437	-15.79	20250122	306	20.26	20250102	520	-29.23	20240604	292	26.03	20241209	0.03	Y	096350	100	163 억	1924463	N	N	64307	N	N
15	20250429	110739	57	100.00	KOSDAQ	금속	N	N	N	N	N	371	-4	5	-1.07	168353712	454274	29.12	375	378	367	487	263	375	370.60	1.18	53243	391	383	378	370	365	380	367	164	112	100	270	1	1	163761009	608	-19.53	2.04	12	0.28	-19.00	182.00	520	20240604	-28.65	292	20241209	27.05	437	-15.10	20250122	306	21.24	20250102	520	-28.65	20240604	292	27.05	20241209	0.03	Y	096350	100	163 억	1924463	N	N	64307	N	N
16	20250429	100741	57	100.00	KOSDAQ	금속	N	N	N	N	N	373	-2	5	-0.53	85809584	232391	14.89	375	375	367	487	263	375	369.25	1.18	23402	391	383	378	370	365	380	367	164	112	100	270	1	1	163761009	611	-19.63	2.05	12	0.14	-19.00	182.00	520	20240604	-28.27	292	20241209	27.74	437	-14.65	20250122	306	21.90	20250102	520	-28.27	20240604	292	27.74	20241209	0.03	Y	096350	100	163 억	1924463	N	N	64307	N	N
17	20250429	090741	57	100.00	KOSDAQ	금속	N	N	N	N	N	368	-7	5	-1.87	23221119	62894	4.03	375	375	367	487	263	375	369.21	1.18	29488	391	383	378	370	365	380	367	164	112	100	270	1	1	163761009	603	-19.37	2.02	12	0.04	-19.00	182.00	520	20240604	-29.23	292	20241209	26.03	437	-15.79	20250122	306	20.26	20250102	520	-29.23	20240604	292	26.03	20241209	0.03	Y	096350	100	163 억	1924463	N	N	64307	N	N
18	20250428	160734	57	100.00	KOSDAQ	금속	N	N	N	N	N	375	3	2	0.81	590648030	1559994	46.60	386	386	373	483	261	372	378.62	1.22	-107754	406	388	371	353	336	398	363	164	111	100	260	1	1	163761009	614	-19.74	2.06	12	0.95	-19.00	182.00	520	20240604	-27.88	292	20241209	28.42	437	-14.19	20250122	306	22.55	20250102	520	-27.88	20240604	292	28.42	20241209	0.03	Y	096350	100	163 억	2004442	N	N	64307	N	N
19	20250428	150737	57	100.00	KOSDAQ	금속	N	N	N	N	N	375	3	2	0.81	575565638	1519629	45.40	386	386	373	483	261	372	378.75	1.22	-104728	406	388	371	353	336	398	363	164	111	100	260	1	1	163761009	614	-19.74	2.06	12	0.93	-19.00	182.00	520	20240604	-27.88	292	20241209	28.42	437	-14.19	20250122	306	22.55	20250102	520	-27.88	20240604	292	28.42	20241209	0.03	Y	096350	100	163 억	2004442	N	N	0	N	N
20	20250428	140737	57	100.00	KOSDAQ	금속	N	N	N	N	N	376	4	2	1.08	499282419	1316088	39.32	386	386	375	483	261	372	379.37	1.22	-102703	406	388	371	353	336	398	363	164	111	100	260	1	1	163761009	616	-19.79	2.07	12	0.80	-19.00	182.00	520	20240604	-27.69	292	20241209	28.77	437	-13.96	20250122	306	22.88	20250102	520	-27.69	20240604	292	28.77	20241209	0.03	Y	096350	100	163 억	2004442	N	N	0	N	N
21	20250428	130736	57	100.00	KOSDAQ	금속	N	N	N	N	N	379	7	2	1.88	447247221	1177990	35.19	386	386	375	483	261	372	379.67	1.22	-63498	406	388	371	353	336	398	363	164	111	100	260	1	1	163761009	621	-19.95	2.08	12	0.72	-19.00	182.00	520	20240604	-27.12	292	20241209	29.79	437	-13.27	20250122	306	23.86	20250102	520	-27.12	20240604	292	29.79	20241209	0.03	Y	096350	100	163 억	2004442	N	N	0	N	N
22	20250428	120735	57	100.00	KOSDAQ	금속	N	N	N	N	N	379	7	2	1.88	377595570	994732	29.72	386	386	375	483	261	372	379.60	1.22	-98856	406	388	371	353	336	398	363	164	111	100	260	1	1	163761009	621	-19.95	2.08	12	0.61	-19.00	182.00	520	20240604	-27.12	292	20241209	29.79	437	-13.27	20250122	306	23.86	20250102	520	-27.12	20240604	292	29.79	20241209	0.03	Y	096350	100	163 억	2004442	N	N	0	N	N
23	20250428	110735	57	100.00	KOSDAQ	금속	N	N	N	N	N	382	10	2	2.69	339288190	893467	26.69	386	386	375	483	261	372	379.74	1.22	-95175	406	388	371	353	336	398	363	164	111	100	260	1	1	163761009	626	-20.11	2.10	12	0.55	-19.00	182.00	520	20240604	-26.54	292	20241209	30.82	437	-12.59	20250122	306	24.84	20250102	520	-26.54	20240604	292	30.82	20241209	0.03	Y	096350	100	163 억	2004442	N	N	0	N	N
24	20250428	100733	57	100.00	KOSDAQ	금속	N	N	N	N	N	380	8	2	2.15	296404050	780434	23.31	386	386	375	483	261	372	379.79	1.22	-91535	406	388	371	353	336	398	363	164	111	100	260	1	1	163761009	622	-20.00	2.09	12	0.48	-19.00	182.00	520	20240604	-26.92	292	20241209	30.14	437	-13.04	20250122	306	24.18	20250102	520	-26.92	20240604	292	30.14	20241209	0.03	Y	096350	100	163 억	2004442	N	N	0	N	N
25	20250428	090736	57	100.00	KOSDAQ	금속	N	N	N	N	N	378	6	2	1.61	109682846	287251	8.58	386	386	377	483	261	372	381.84	1.22	-26675	406	388	371	353	336	398	363	164	111	100	260	1	1	163761009	619	-19.89	2.08	12	0.18	-19.00	182.00	520	20240604	-27.31	292	20241209	29.45	437	-13.50	20250122	306	23.53	20250102	520	-27.31	20240604	292	29.45	20241209	0.03	Y	096350	100	163 억	2004442	N	N	0	N	N
26	20250425	160734	57	100.00	KOSDAQ	금속	N	N	N	N	N	372	17	2	4.79	1253802400	3337795	457.29	355	389	354	461	249	355	375.64	1.19	86540	365	360	354	349	343	362	351	164	106	100	250	1	1	163761009	609	-19.58	2.04	12	2.04	-19.00	182.00	520	20240604	-28.46	292	20241209	27.40	437	-14.87	20250122	306	21.57	20250102	520	-28.46	20240604	292	27.40	20241209	0.03	Y	096350	100	163 억	1954234	N	N	63437	N	N
27	20250425	150738	57	100.00	KOSDAQ	금속	N	N	N	N	N	372	17	2	4.79	1235143889	3287645	450.42	355	389	354	461	249	355	375.69	1.19	87048	365	360	354	349	343	362	351	164	106	100	250	1	1	163761009	609	-19.58	2.04	12	2.01	-19.00	182.00	520	20240604	-28.46	292	20241209	27.40	437	-14.87	20250122	306	21.57	20250102	520	-28.46	20240604	292	27.40	20241209	0.03	Y	096350	100	163 억	1954234	N	N	63437	N	N
28	20250425	140737	57	100.00	KOSDAQ	금속	N	N	N	N	N	374	19	2	5.35	1197416212	3186617	436.58	355	389	354	461	249	355	375.76	1.19	85782	365	360	354	349	343	362	351	164	106	100	250	1	1	163761009	612	-19.68	2.05	12	1.95	-19.00	182.00	520	20240604	-28.08	292	20241209	28.08	437	-14.42	20250122	306	22.22	20250102	520	-28.08	20240604	292	28.08	20241209	0.03	Y	096350	100	163 억	1954234	N	N	63437	N	N
29	20250425	130739	57	100.00	KOSDAQ	금속	N	N	N	N	N	375	20	2	5.63	1134331518	3017824	413.45	355	389	354	461	249	355	375.88	1.19	73945	365	360	354	349	343	362	351	164	106	100	250	1	1	163761009	614	-19.74	2.06	12	1.84	-19.00	182.00	520	20240604	-27.88	292	20241209	28.42	437	-14.19	20250122	306	22.55	20250102	520	-27.88	20240604	292	28.42	20241209	0.03	Y	096350	100	163 억	1954234	N	N	63437	N	N
30	20250425	120735	57	100.00	KOSDAQ	금속	N	N	N	N	N	381	26	2	7.32	998750516	2657119	364.04	355	389	354	461	249	355	375.88	1.19	13048	365	360	354	349	343	362	351	164	106	100	250	1	1	163761009	624	-20.05	2.09	12	1.62	-19.00	182.00	520	20240604	-26.73	292	20241209	30.48	437	-12.81	20250122	306	24.51	20250102	520	-26.73	20240604	292	30.48	20241209	0.03	Y	096350	100	163 억	1954234	N	N	63437	N	N
31	20250425	110736	57	100.00	KOSDAQ	금속	N	N	N	N	N	376	21	2	5.92	574849372	1548107	212.10	355	382	354	461	249	355	371.32	1.19	-27154	365	360	354	349	343	362	351	164	106	100	250	1	1	163761009	616	-19.79	2.07	12	0.95	-19.00	182.00	520	20240604	-27.69	292	20241209	28.77	437	-13.96	20250122	306	22.88	20250102	520	-27.69	20240604	292	28.77	20241209	0.03	Y	096350	100	163 억	1954234	N	N	63437	N	N
32	20250425	100736	57	100.00	KOSDAQ	금속	N	N	N	N	N	370	15	2	4.23	301644126	819874	112.33	355	380	354	461	249	355	367.92	1.19	9378	365	360	354	349	343	362	351	164	106	100	250	1	1	163761009	606	-19.47	2.03	12	0.50	-19.00	182.00	520	20240604	-28.85	292	20241209	26.71	437	-15.33	20250122	306	20.92	20250102	520	-28.85	20240604	292	26.71	20241209	0.03	Y	096350	100	163 억	1954234	N	N	63437	N	N
33	20250425	090739	57	100.00	KOSDAQ	금속	N	N	N	N	N	359	4	2	1.13	21163554	58855	8.06	355	361	355	461	249	355	359.59	1.19	-18440	365	360	354	349	343	362	351	164	106	100	250	1	1	163761009	588	-18.89	1.97	12	0.04	-19.00	182.00	520	20240604	-30.96	292	20241209	22.95	437	-17.85	20250122	306	17.32	20250102	520	-30.96	20240604	292	22.95	20241209	0.03	Y	096350	100	163 억	1954234	N	N	63437	N	N
34	20250424	160725	57	100.00	KOSDAQ	금속	N	N	N	N	N	355	1	2	0.28	257777448	729326	123.68	354	359	348	460	248	354	353.45	1.08	192489	358	355	351	348	344	357	350	164	106	100	250	1	1	163761009	581	-18.68	1.95	12	0.45	-19.00	182.00	520	20240604	-31.73	292	20241209	21.58	437	-18.76	20250122	306	16.01	20250102	520	-31.73	20240604	292	21.58	20241209	0.03	Y	096350	100	163 억	1767254	N	N	63437	N	N
35	20250424	150734	57	100.00	KOSDAQ	금속	N	N	N	N	N	355	1	2	0.28	228708663	647023	109.73	354	359	348	460	248	354	353.48	1.08	140019	358	355	351	348	344	357	350	164	106	100	250	1	1	163761009	581	-18.68	1.95	12	0.40	-19.00	182.00	520	20240604	-31.73	292	20241209	21.58	437	-18.76	20250122	306	16.01	20250102	520	-31.73	20240604	292	21.58	20241209	0.03	Y	096350	100	163 억	1767254	N	N	33088	N	N
36	20250424	140735	57	100.00	KOSDAQ	금속	N	N	N	N	N	354	0	3	0.00	202167410	572219	97.04	354	359	348	460	248	354	353.30	1.08	130511	358	355	351	348	344	357	350	164	106	100	250	1	1	163761009	580	-18.63	1.95	12	0.35	-19.00	182.00	520	20240604	-31.92	292	20241209	21.23	437	-18.99	20250122	306	15.69	20250102	520	-31.92	20240604	292	21.23	20241209	0.03	Y	096350	100	163 억	1767254	N	N	33088	N	N
37	20250424	130733	57	100.00	KOSDAQ	금속	N	N	N	N	N	352	-2	5	-0.56	181391669	513187	87.03	354	359	348	460	248	354	353.46	1.08	115025	358	355	351	348	344	357	350	164	106	100	250	1	1	163761009	576	-18.53	1.93	12	0.31	-19.00	182.00	520	20240604	-32.31	292	20241209	20.55	437	-19.45	20250122	306	15.03	20250102	520	-32.31	20240604	292	20.55	20241209	0.03	Y	096350	100	163 억	1767254	N	N	33088	N	N
38	20250424	120732	57	100.00	KOSDAQ	금속	N	N	N	N	N	353	-1	5	-0.28	176248447	498546	84.55	354	359	348	460	248	354	353.52	1.08	116778	358	355	351	348	344	357	350	164	106	100	250	1	1	163761009	578	-18.58	1.94	12	0.30	-19.00	182.00	520	20240604	-32.12	292	20241209	20.89	437	-19.22	20250122	306	15.36	20250102	520	-32.12	20240604	292	20.89	20241209	0.03	Y	096350	100	163 억	1767254	N	N	33088	N	N
39	20250424	110733	57	100.00	KOSDAQ	금속	N	N	N	N	N	353	-1	5	-0.28	166685504	471389	79.94	354	359	348	460	248	354	353.60	1.08	97024	358	355	351	348	344	357	350	164	106	100	250	1	1	163761009	578	-18.58	1.94	12	0.29	-19.00	182.00	520	20240604	-32.12	292	20241209	20.89	437	-19.22	20250122	306	15.36	20250102	520	-32.12	20240604	292	20.89	20241209	0.03	Y	096350	100	163 억	1767254	N	N	33088	N	N
40	20250424	100733	57	100.00	KOSDAQ	금속	N	N	N	N	N	358	4	2	1.13	90118719	253568	43.00	354	359	352	460	248	354	355.40	1.08	46628	358	355	351	348	344	357	350	164	106	100	250	1	1	163761009	586	-18.84	1.97	12	0.15	-19.00	182.00	520	20240604	-31.15	292	20241209	22.60	437	-18.08	20250122	306	16.99	20250102	520	-31.15	20240604	292	22.60	20241209	0.03	Y	096350	100	163 억	1767254	N	N	33088	N	N
41	20250424	090738	57	100.00	KOSDAQ	금속	N	N	N	N	N	356	2	2	0.56	13149548	37186	6.31	354	356	352	460	248	354	353.62	1.08	11845	358	355	351	348	344	357	350	164	106	100	250	1	1	163761009	583	-18.74	1.96	12	0.02	-19.00	182.00	520	20240604	-31.54	292	20241209	21.92	437	-18.54	20250122	306	16.34	20250102	520	-31.54	20240604	292	21.92	20241209	0.03	Y	096350	100	163 억	1767254	N	N	33088	N	N
42	20250423	160718	57	100.00	KOSDAQ	금속	N	N	N	N	N	354	5	2	1.43	205093668	584819	105.83	353	354	347	453	245	349	350.70	1.03	92603	357	352	345	340	333	349	337	164	104	100	250	1	1	163761009	580	-18.63	1.95	12	0.36	-19.00	182.00	520	20240604	-31.92	292	20241209	21.23	437	-18.99	20250122	306	15.69	20250102	520	-31.92	20240604	292	21.23	20241209	0.03	Y	096350	100	163 억	1679697	N	N	33088	N	N
43	20250423	150733	57	100.00	KOSDAQ	금속	N	N	N	N	N	353	4	2	1.15	191823356	547211	99.02	353	354	347	453	245	349	350.55	1.03	82381	357	352	345	340	333	349	337	164	104	100	250	1	1	163761009	578	-18.58	1.94	12	0.33	-19.00	182.00	520	20240604	-32.12	292	20241209	20.89	437	-19.22	20250122	306	15.36	20250102	520	-32.12	20240604	292	20.89	20241209	0.03	Y	096350	100	163 억	1679697	N	N	66381	N	N
44	20250423	140731	57	100.00	KOSDAQ	금속	N	N	N	N	N	352	3	2	0.86	173488988	495170	89.60	353	354	347	453	245	349	350.36	1.03	80953	357	352	345	340	333	349	337	164	104	100	250	1	1	163761009	576	-18.53	1.93	12	0.30	-19.00	182.00	520	20240604	-32.31	292	20241209	20.55	437	-19.45	20250122	306	15.03	20250102	520	-32.31	20240604	292	20.55	20241209	0.03	Y	096350	100	163 억	1679697	N	N	66381	N	N
45	20250423	130730	57	100.00	KOSDAQ	금속	N	N	N	N	N	353	4	2	1.15	141083617	402882	72.90	353	354	347	453	245	349	350.19	1.03	54466	357	352	345	340	333	349	337	164	104	100	250	1	1	163761009	578	-18.58	1.94	12	0.25	-19.00	182.00	520	20240604	-32.12	292	20241209	20.89	437	-19.22	20250122	306	15.36	20250102	520	-32.12	20240604	292	20.89	20241209	0.03	Y	096350	100	163 억	1679697	N	N	66381	N	N
46	20250423	120732	57	100.00	KOSDAQ	금속	N	N	N	N	N	350	1	2	0.29	73076604	209425	37.90	353	353	347	453	245	349	348.94	1.03	-11730	357	352	345	340	333	349	337	164	104	100	250	1	1	163761009	573	-18.42	1.92	12	0.13	-19.00	182.00	520	20240604	-32.69	292	20241209	19.86	437	-19.91	20250122	306	14.38	20250102	520	-32.69	20240604	292	19.86	20241209	0.03	Y	096350	100	163 억	1679697	N	N	66381	N	N
47	20250423	110733	57	100.00	KOSDAQ	금속	N	N	N	N	N	349	0	3	0.00	58845831	168630	30.51	353	353	347	453	245	349	348.96	1.03	-34979	357	352	345	340	333	349	337	164	104	100	250	1	1	163761009	572	-18.37	1.92	12	0.10	-19.00	182.00	520	20240604	-32.88	292	20241209	19.52	437	-20.14	20250122	306	14.05	20250102	520	-32.88	20240604	292	19.52	20241209	0.03	Y	096350	100	163 억	1679697	N	N	66381	N	N
48	20250423	100735	57	100.00	KOSDAQ	금속	N	N	N	N	N	350	1	2	0.29	39347306	112590	20.37	353	353	347	453	245	349	349.47	1.03	-28775	357	352	345	340	333	349	337	164	104	100	250	1	1	163761009	573	-18.42	1.92	12	0.07	-19.00	182.00	520	20240604	-32.69	292	20241209	19.86	437	-19.91	20250122	306	14.38	20250102	520	-32.69	20240604	292	19.86	20241209	0.03	Y	096350	100	163 억	1679697	N	N	66381	N	N
49	20250423	090739	57	100.00	KOSDAQ	금속	N	N	N	N	N	350	1	2	0.29	5901143	16766	3.03	353	353	350	453	245	349	351.97	1.03	-8442	357	352	345	340	333	349	337	164	104	100	250	1	1	163761009	573	-18.42	1.92	12	0.01	-19.00	182.00	520	20240604	-32.69	292	20241209	19.86	437	-19.91	20250122	306	14.38	20250102	520	-32.69	20240604	292	19.86	20241209	0.03	Y	096350	100	163 억	1679697	N	N	66381	N	N
50	20250422	160716	57	100.00	KOSDAQ	금속	N	N	N	N	N	349	3	2	0.87	184181269	534018	70.13	350	350	338	449	243	346	344.90	1.01	30698	357	351	347	341	337	349	339	164	103	100	240	1	1	163761009	572	-18.37	1.92	12	0.33	-19.00	182.00	520	20240604	-32.88	292	20241209	19.52	437	-20.14	20250122	306	14.05	20250102	520	-32.88	20240604	292	19.52	20241209	0.03	Y	096350	100	163 억	1648999	N	N	66381	N	N
51	20250422	150729	57	100.00	KOSDAQ	금속	N	N	N	N	N	350	4	2	1.16	179484467	520560	68.37	350	350	338	449	243	346	344.79	1.01	31616	357	351	347	341	337	349	339	164	103	100	240	1	1	163761009	573	-18.42	1.92	12	0.32	-19.00	182.00	520	20240604	-32.69	292	20241209	19.86	437	-19.91	20250122	306	14.38	20250102	520	-32.69	20240604	292	19.86	20241209	0.03	Y	096350	100	163 억	1648999	N	N	0	N	N
52	20250422	140728	57	100.00	KOSDAQ	금속	N	N	N	N	N	344	-2	5	-0.58	134611760	391341	51.40	350	350	338	449	243	346	343.98	1.01	41416	357	351	347	341	337	349	339	164	103	100	240	1	1	163761009	563	-18.11	1.89	12	0.24	-19.00	182.00	520	20240604	-33.85	292	20241209	17.81	437	-21.28	20250122	306	12.42	20250102	520	-33.85	20240604	292	17.81	20241209	0.03	Y	096350	100	163 억	1648999	N	N	0	N	N
53	20250422	130726	57	100.00	KOSDAQ	금속	N	N	N	N	N	346	0	3	0.00	112481065	326797	42.92	350	350	338	449	243	346	344.19	1.01	27519	357	351	347	341	337	349	339	164	103	100	240	1	1	163761009	567	-18.21	1.90	12	0.20	-19.00	182.00	520	20240604	-33.46	292	20241209	18.49	437	-20.82	20250122	306	13.07	20250102	520	-33.46	20240604	292	18.49	20241209	0.03	Y	096350	100	163 억	1648999	N	N	0	N	N
54	20250422	120728	57	100.00	KOSDAQ	금속	N	N	N	N	N	348	2	2	0.58	96681409	281186	36.93	350	350	338	449	243	346	343.83	1.01	30175	357	351	347	341	337	349	339	164	103	100	240	1	1	163761009	570	-18.32	1.91	12	0.17	-19.00	182.00	520	20240604	-33.08	292	20241209	19.18	437	-20.37	20250122	306	13.73	20250102	520	-33.08	20240604	292	19.18	20241209	0.03	Y	096350	100	163 억	1648999	N	N	0	N	N
55	20250422	110728	57	100.00	KOSDAQ	금속	N	N	N	N	N	347	1	2	0.29	76903397	224173	29.44	350	350	338	449	243	346	343.05	1.01	35490	357	351	347	341	337	349	339	164	103	100	240	1	1	163761009	568	-18.26	1.91	12	0.14	-19.00	182.00	520	20240604	-33.27	292	20241209	18.84	437	-20.59	20250122	306	13.40	20250102	520	-33.27	20240604	292	18.84	20241209	0.03	Y	096350	100	163 억	1648999	N	N	0	N	N
56	20250422	100727	57	100.00	KOSDAQ	금속	N	N	N	N	N	345	-1	5	-0.29	63116950	184313	24.21	350	350	338	449	243	346	342.44	1.01	36290	357	351	347	341	337	349	339	164	103	100	240	1	1	163761009	565	-18.16	1.90	12	0.11	-19.00	182.00	520	20240604	-33.65	292	20241209	18.15	437	-21.05	20250122	306	12.75	20250102	520	-33.65	20240604	292	18.15	20241209	0.03	Y	096350	100	163 억	1648999	N	N	0	N	N
57	20250422	090729	57	100.00	KOSDAQ	금속	N	N	N	N	N	341	-5	5	-1.45	26860435	78419	10.30	350	350	338	449	243	346	342.52	1.01	5956	357	351	347	341	337	349	339	164	103	100	240	1	1	163761009	558	-17.95	1.87	12	0.05	-19.00	182.00	520	20240604	-34.42	292	20241209	16.78	437	-21.97	20250122	306	11.44	20250102	520	-34.42	20240604	292	16.78	20241209	0.03	Y	096350	100	163 억	1648999	N	N	0	N	N
58	20250421	160712	57	100.00	KOSDAQ	금속	N	N	N	N	N	346	0	3	0.00	264771699	761276	123.16	349	353	343	449	243	346	347.80	0.97	68581	354	349	345	340	336	348	339	164	103	100	240	1	1	163761009	567	-18.21	1.90	12	0.46	-19.00	182.00	520	20240604	-33.46	292	20241209	18.49	437	-20.82	20250122	306	13.07	20250102	520	-33.46	20240604	292	18.49	20241209	0.03	Y	096350	100	163 억	1585058	N	N	0	N	N
59	20250421	150726	57	100.00	KOSDAQ	금속	N	N	N	N	N	346	0	3	0.00	261888580	752944	121.81	349	353	343	449	243	346	347.82	0.97	68985	354	349	345	340	336	348	339	164	103	100	240	1	1	163761009	567	-18.21	1.90	12	0.46	-19.00	182.00	520	20240604	-33.46	292	20241209	18.49	437	-20.82	20250122	306	13.07	20250102	520	-33.46	20240604	292	18.49	20241209	0.03	Y	096350	100	163 억	1585058	N	N	0	N	N
60	20250421	140725	57	100.00	KOSDAQ	금속	N	N	N	N	N	346	0	3	0.00	229057999	657878	106.43	349	353	343	449	243	346	348.18	0.97	58390	354	349	345	340	336	348	339	164	103	100	240	1	1	163761009	567	-18.21	1.90	12	0.40	-19.00	182.00	520	20240604	-33.46	292	20241209	18.49	437	-20.82	20250122	306	13.07	20250102	520	-33.46	20240604	292	18.49	20241209	0.03	Y	096350	100	163 억	1585058	N	N	0	N	N
61	20250421	130725	57	100.00	KOSDAQ	금속	N	N	N	N	N	351	5	2	1.45	199680497	573474	92.78	349	353	343	449	243	346	348.19	0.97	48362	354	349	345	340	336	348	339	164	103	100	240	1	1	163761009	575	-18.47	1.93	12	0.35	-19.00	182.00	520	20240604	-32.50	292	20241209	20.21	437	-19.68	20250122	306	14.71	20250102	520	-32.50	20240604	292	20.21	20241209	0.03	Y	096350	100	163 억	1585058	N	N	0	N	N
62	20250421	120725	57	100.00	KOSDAQ	금속	N	N	N	N	N	348	2	2	0.58	131536054	378351	61.21	349	353	343	449	243	346	347.66	0.97	5113	354	349	345	340	336	348	339	164	103	100	240	1	1	163761009	570	-18.32	1.91	12	0.23	-19.00	182.00	520	20240604	-33.08	292	20241209	19.18	437	-20.37	20250122	306	13.73	20250102	520	-33.08	20240604	292	19.18	20241209	0.03	Y	096350	100	163 억	1585058	N	N	0	N	N
63	20250421	110725	57	100.00	KOSDAQ	금속	N	N	N	N	N	346	0	3	0.00	37156164	107943	17.46	349	349	343	449	243	346	344.22	0.97	16422	354	349	345	340	336	348	339	164	103	100	240	1	1	163761009	567	-18.21	1.90	12	0.07	-19.00	182.00	520	20240604	-33.46	292	20241209	18.49	437	-20.82	20250122	306	13.07	20250102	520	-33.46	20240604	292	18.49	20241209	0.03	Y	096350	100	163 억	1585058	N	N	0	N	N
64	20250421	100720	57	100.00	KOSDAQ	금속	N	N	N	N	N	346	0	3	0.00	25036620	72852	11.79	349	349	343	449	243	346	343.66	0.97	14141	354	349	345	340	336	348	339	164	103	100	240	1	1	163761009	567	-18.21	1.90	12	0.04	-19.00	182.00	520	20240604	-33.46	292	20241209	18.49	437	-20.82	20250122	306	13.07	20250102	520	-33.46	20240604	292	18.49	20241209	0.03	Y	096350	100	163 억	1585058	N	N	0	N	N
65	20250421	090743	57	100.00	KOSDAQ	금속	N	N	N	N	N	346	0	3	0.00	1121216	3231	0.52	349	349	346	449	243	346	347.02	0.97	-1205	354	349	345	340	336	348	339	164	103	100	240	1	1	163761009	567	-18.21	1.90	12	0.00	-19.00	182.00	520	20240604	-33.46	292	20241209	18.49	437	-20.82	20250122	306	13.07	20250102	520	-33.46	20240604	292	18.49	20241209	0.03	Y	096350	100	163 억	1585058	N	N	0	N	N
66	20250418	160712	57	100.00	KOSDAQ	금속	N	N	N	N	N	346	-1	5	-0.29	213163361	617877	116.89	349	350	341	451	243	347	344.99	0.89	118339	357	351	346	340	335	349	338	164	104	100	240	1	1	163761009	567	-18.21	1.90	12	0.38	-19.00	182.00	520	20240604	-33.46	292	20241209	18.49	437	-20.82	20250122	306	13.07	20250102	520	-33.46	20240604	292	18.49	20241209	0.03	Y	096350	100	163 억	1465303	N	N	0	N	N
67	20250418	150721	57	100.00	KOSDAQ	금속	N	N	N	N	N	344	-3	5	-0.86	207649364	601884	113.86	349	350	341	451	243	347	345.00	0.89	118385	357	351	346	340	335	349	338	164	104	100	240	1	1	163761009	563	-18.11	1.89	12	0.37	-19.00	182.00	520	20240604	-33.85	292	20241209	17.81	437	-21.28	20250122	306	12.42	20250102	520	-33.85	20240604	292	17.81	20241209	0.03	Y	096350	100	163 억	1465303	N	N	0	N	N
68	20250418	140724	57	100.00	KOSDAQ	금속	N	N	N	N	N	346	-1	5	-0.29	179373124	519563	98.29	349	350	342	451	243	347	345.24	0.89	79132	357	351	346	340	335	349	338	164	104	100	240	1	1	163761009	567	-18.21	1.90	12	0.32	-19.00	182.00	520	20240604	-33.46	292	20241209	18.49	437	-20.82	20250122	306	13.07	20250102	520	-33.46	20240604	292	18.49	20241209	0.03	Y	096350	100	163 억	1465303	N	N	0	N	N
69	20250418	130724	57	100.00	KOSDAQ	금속	N	N	N	N	N	345	-2	5	-0.58	163123802	472287	89.35	349	350	342	451	243	347	345.39	0.89	74742	357	351	346	340	335	349	338	164	104	100	240	1	1	163761009	565	-18.16	1.90	12	0.29	-19.00	182.00	520	20240604	-33.65	292	20241209	18.15	437	-21.05	20250122	306	12.75	20250102	520	-33.65	20240604	292	18.15	20241209	0.03	Y	096350	100	163 억	1465303	N	N	0	N	N
70	20250418	120720	57	100.00	KOSDAQ	금속	N	N	N	N	N	347	0	3	0.00	117366278	339181	64.17	349	350	343	451	243	347	346.03	0.89	46403	357	351	346	340	335	349	338	164	104	100	240	1	1	163761009	568	-18.26	1.91	12	0.21	-19.00	182.00	520	20240604	-33.27	292	20241209	18.84	437	-20.59	20250122	306	13.40	20250102	520	-33.27	20240604	292	18.84	20241209	0.03	Y	096350	100	163 억	1465303	N	N	0	N	N
71	20250418	110724	57	100.00	KOSDAQ	금속	N	N	N	N	N	346	-1	5	-0.29	85069625	246266	46.59	349	349	343	451	243	347	345.44	0.89	-17576	357	351	346	340	335	349	338	164	104	100	240	1	1	163761009	567	-18.21	1.90	12	0.15	-19.00	182.00	520	20240604	-33.46	292	20241209	18.49	437	-20.82	20250122	306	13.07	20250102	520	-33.46	20240604	292	18.49	20241209	0.03	Y	096350	100	163 억	1465303	N	N	0	N	N
72	20250418	100724	57	100.00	KOSDAQ	금속	N	N	N	N	N	347	0	3	0.00	58879478	170354	32.23	349	349	343	451	243	347	345.63	0.89	-25857	357	351	346	340	335	349	338	164	104	100	240	1	1	163761009	568	-18.26	1.91	12	0.10	-19.00	182.00	520	20240604	-33.27	292	20241209	18.84	437	-20.59	20250122	306	13.40	20250102	520	-33.27	20240604	292	18.84	20241209	0.03	Y	096350	100	163 억	1465303	N	N	0	N	N
73	20250418	090728	57	100.00	KOSDAQ	금속	N	N	N	N	N	346	-1	5	-0.29	14753268	42580	8.06	349	349	345	451	243	347	346.48	0.89	1465	357	351	346	340	335	349	338	164	104	100	240	1	1	163761009	567	-18.21	1.90	12	0.03	-19.00	182.00	520	20240604	-33.46	292	20241209	18.49	437	-20.82	20250122	306	13.07	20250102	520	-33.46	20240604	292	18.49	20241209	0.03	Y	096350	100	163 억	1465303	N	N	0	N	N
74	20250417	160718	57	100.00	KOSDAQ	금속	N	N	N	N	N	347	3	2	0.87	182439946	527425	176.13	348	352	341	447	241	344	345.91	0.84	98542	353	348	343	338	333	346	336	164	103	100	240	1	1	163761009	568	-18.26	1.91	12	0.32	-19.00	182.00	520	20240604	-33.27	292	20241209	18.84	437	-20.59	20250122	306	13.40	20250102	520	-33.27	20240604	292	18.84	20241209	0.02	Y	096350	100	163 억	1372469	N	N	0	N	N
75	20250417	150724	57	100.00	KOSDAQ	금속	N	N	N	N	N	348	4	2	1.16	178231746	515208	172.05	348	352	341	447	241	344	345.94	0.84	92706	353	348	343	338	333	346	336	164	103	100	240	1	1	163761009	570	-18.32	1.91	12	0.31	-19.00	182.00	520	20240604	-33.08	292	20241209	19.18	437	-20.37	20250122	306	13.73	20250102	520	-33.08	20240604	292	19.18	20241209	0.02	Y	096350	100	163 억	1372469	N	N	0	N	N
76	20250417	140727	57	100.00	KOSDAQ	금속	N	N	N	N	N	345	1	2	0.29	154799500	447305	149.38	348	352	341	447	241	344	346.07	0.84	89740	353	348	343	338	333	346	336	164	103	100	240	1	1	163761009	565	-18.16	1.90	12	0.27	-19.00	182.00	520	20240604	-33.65	292	20241209	18.15	437	-21.05	20250122	306	12.75	20250102	520	-33.65	20240604	292	18.15	20241209	0.02	Y	096350	100	163 억	1372469	N	N	0	N	N
77	20250417	130725	57	100.00	KOSDAQ	금속	N	N	N	N	N	346	2	2	0.58	133689384	386234	128.98	348	352	341	447	241	344	346.14	0.84	77888	353	348	343	338	333	346	336	164	103	100	240	1	1	163761009	567	-18.21	1.90	12	0.24	-19.00	182.00	520	20240604	-33.46	292	20241209	18.49	437	-20.82	20250122	306	13.07	20250102	520	-33.46	20240604	292	18.49	20241209	0.02	Y	096350	100	163 억	1372469	N	N	0	N	N
78	20250417	120723	57	100.00	KOSDAQ	금속	N	N	N	N	N	349	5	2	1.45	114756696	331565	110.72	348	352	341	447	241	344	346.11	0.84	61907	353	348	343	338	333	346	336	164	103	100	240	1	1	163761009	572	-18.37	1.92	12	0.20	-19.00	182.00	520	20240604	-32.88	292	20241209	19.52	437	-20.14	20250122	306	14.05	20250102	520	-32.88	20240604	292	19.52	20241209	0.02	Y	096350	100	163 억	1372469	N	N	0	N	N
79	20250417	110723	57	100.00	KOSDAQ	금속	N	N	N	N	N	350	6	2	1.74	90534906	261935	87.47	348	352	341	447	241	344	345.64	0.84	77178	353	348	343	338	333	346	336	164	103	100	240	1	1	163761009	573	-18.42	1.92	12	0.16	-19.00	182.00	520	20240604	-32.69	292	20241209	19.86	437	-19.91	20250122	306	14.38	20250102	520	-32.69	20240604	292	19.86	20241209	0.02	Y	096350	100	163 억	1372469	N	N	0	N	N
80	20250417	100723	57	100.00	KOSDAQ	금속	N	N	N	N	N	345	1	2	0.29	38056182	110699	36.97	348	348	342	447	241	344	343.78	0.84	21823	353	348	343	338	333	346	336	164	103	100	240	1	1	163761009	565	-18.16	1.90	12	0.07	-19.00	182.00	520	20240604	-33.65	292	20241209	18.15	437	-21.05	20250122	306	12.75	20250102	520	-33.65	20240604	292	18.15	20241209	0.02	Y	096350	100	163 억	1372469	N	N	0	N	N
81	20250417	090726	57	100.00	KOSDAQ	금속	N	N	N	N	N	346	2	2	0.58	1915471	5516	1.84	348	348	345	447	241	344	347.26	0.84	-560	353	348	343	338	333	346	336	164	103	100	240	1	1	163761009	567	-18.21	1.90	12	0.00	-19.00	182.00	520	20240604	-33.46	292	20241209	18.49	437	-20.82	20250122	306	13.07	20250102	520	-33.46	20240604	292	18.49	20241209	0.02	Y	096350	100	163 억	1372469	N	N	0	N	N
82	20250416	160715	57	100.00	KOSDAQ	금속	N	N	N	N	N	344	-3	5	-0.86	102718120	299246	70.77	347	348	338	451	243	347	343.26	0.86	-28867	352	349	344	341	336	351	343	164	104	100	240	1	1	163761009	563	-18.11	1.89	12	0.18	-19.00	182.00	520	20240604	-33.85	292	20241209	17.81	437	-21.28	20250122	306	12.42	20250102	520	-33.85	20240604	292	17.81	20241209	0.02	Y	096350	100	163 억	1401336	N	N	0	N	N
83	20250416	150723	57	100.00	KOSDAQ	금속	N	N	N	N	N	344	-3	5	-0.86	98942886	288243	68.17	347	348	338	451	243	347	343.26	0.86	-28866	352	349	344	341	336	351	343	164	104	100	240	1	1	163761009	563	-18.11	1.89	12	0.18	-19.00	182.00	520	20240604	-33.85	292	20241209	17.81	437	-21.28	20250122	306	12.42	20250102	520	-33.85	20240604	292	17.81	20241209	0.02	Y	096350	100	163 억	1401336	N	N	0	N	N
84	20250416	140722	57	100.00	KOSDAQ	금속	N	N	N	N	N	342	-5	5	-1.44	88559121	257821	60.97	347	348	338	451	243	347	343.49	0.86	-25222	352	349	344	341	336	351	343	164	104	100	240	1	1	163761009	560	-18.00	1.88	12	0.16	-19.00	182.00	520	20240604	-34.23	292	20241209	17.12	437	-21.74	20250122	306	11.76	20250102	520	-34.23	20240604	292	17.12	20241209	0.02	Y	096350	100	163 억	1401336	N	N	0	N	N
85	20250416	130721	57	100.00	KOSDAQ	금속	N	N	N	N	N	345	-2	5	-0.58	84374708	245602	58.08	347	348	338	451	243	347	343.54	0.86	-27281	352	349	344	341	336	351	343	164	104	100	240	1	1	163761009	565	-18.16	1.90	12	0.15	-19.00	182.00	520	20240604	-33.65	292	20241209	18.15	437	-21.05	20250122	306	12.75	20250102	520	-33.65	20240604	292	18.15	20241209	0.02	Y	096350	100	163 억	1401336	N	N	0	N	N
86	20250416	120724	57	100.00	KOSDAQ	금속	N	N	N	N	N	342	-5	5	-1.44	75702825	220262	52.09	347	348	338	451	243	347	343.69	0.86	-32450	352	349	344	341	336	351	343	164	104	100	240	1	1	163761009	560	-18.00	1.88	12	0.13	-19.00	182.00	520	20240604	-34.23	292	20241209	17.12	437	-21.74	20250122	306	11.76	20250102	520	-34.23	20240604	292	17.12	20241209	0.02	Y	096350	100	163 억	1401336	N	N	0	N	N
87	20250416	110722	57	100.00	KOSDAQ	금속	N	N	N	N	N	346	-1	5	-0.29	46543486	134870	31.90	347	348	342	451	243	347	345.10	0.86	-27564	352	349	344	341	336	351	343	164	104	100	240	1	1	163761009	567	-18.21	1.90	12	0.08	-19.00	182.00	520	20240604	-33.46	292	20241209	18.49	437	-20.82	20250122	306	13.07	20250102	520	-33.46	20240604	292	18.49	20241209	0.02	Y	096350	100	163 억	1401336	N	N	0	N	N
88	20250416	100721	57	100.00	KOSDAQ	금속	N	N	N	N	N	346	-1	5	-0.29	39964331	115842	27.40	347	347	342	451	243	347	344.99	0.86	-30837	352	349	344	341	336	351	343	164	104	100	240	1	1	163761009	567	-18.21	1.90	12	0.07	-19.00	182.00	520	20240604	-33.46	292	20241209	18.49	437	-20.82	20250122	306	13.07	20250102	520	-33.46	20240604	292	18.49	20241209	0.02	Y	096350	100	163 억	1401336	N	N	0	N	N
89	20250416	090728	57	100.00	KOSDAQ	금속	N	N	N	N	N	347	0	3	0.00	907008	2614	0.62	347	347	346	451	243	347	346.98	0.86	-1574	352	349	344	341	336	351	343	164	104	100	240	1	1	163761009	568	-18.26	1.91	12	0.00	-19.00	182.00	520	20240604	-33.27	292	20241209	18.84	437	-20.59	20250122	306	13.40	20250102	520	-33.27	20240604	292	18.84	20241209	0.02	Y	096350	100	163 억	1401336	N	N	0	N	N
90	20250415	160714	57	100.00	KOSDAQ	금속	N	N	N	N	N	347	1	2	0.29	144845044	422841	69.21	347	347	339	449	243	346	342.55	0.83	36237	358	352	346	340	334	349	337	164	103	100	240	1	1	163761009	568	-18.26	1.91	12	0.26	-19.00	182.00	520	20240604	-33.27	292	20241209	18.84	437	-20.59	20250122	306	13.40	20250102	520	-33.27	20240604	292	18.84	20241209	0.00	Y	096350	100	163 억	1365099	N	N	0	N	N
91	20250415	150721	57	100.00	KOSDAQ	금속	N	N	N	N	N	345	-1	5	-0.29	133844541	391046	64.00	347	347	339	449	243	346	342.27	0.83	36286	358	352	346	340	334	349	337	164	103	100	240	1	1	163761009	565	-18.16	1.90	12	0.24	-19.00	182.00	520	20240604	-33.65	292	20241209	18.15	437	-21.05	20250122	306	12.75	20250102	520	-33.65	20240604	292	18.15	20241209	0.00	Y	096350	100	163 억	1365099	N	N	0	N	N
92	20250415	140720	57	100.00	KOSDAQ	금속	N	N	N	N	N	345	-1	5	-0.29	119568104	349736	57.24	347	347	339	449	243	346	341.88	0.83	36815	358	352	346	340	334	349	337	164	103	100	240	1	1	163761009	565	-18.16	1.90	12	0.21	-19.00	182.00	520	20240604	-33.65	292	20241209	18.15	437	-21.05	20250122	306	12.75	20250102	520	-33.65	20240604	292	18.15	20241209	0.00	Y	096350	100	163 억	1365099	N	N	0	N	N
93	20250415	130721	57	100.00	KOSDAQ	금속	N	N	N	N	N	344	-2	5	-0.58	92396688	270813	44.32	347	347	339	449	243	346	341.18	0.83	35033	358	352	346	340	334	349	337	164	103	100	240	1	1	163761009	563	-18.11	1.89	12	0.17	-19.00	182.00	520	20240604	-33.85	292	20241209	17.81	437	-21.28	20250122	306	12.42	20250102	520	-33.85	20240604	292	17.81	20241209	0.00	Y	096350	100	163 억	1365099	N	N	0	N	N
94	20250415	120719	57	100.00	KOSDAQ	금속	N	N	N	N	N	344	-2	5	-0.58	80793559	236855	38.77	347	347	339	449	243	346	341.11	0.83	34286	358	352	346	340	334	349	337	164	103	100	240	1	1	163761009	563	-18.11	1.89	12	0.14	-19.00	182.00	520	20240604	-33.85	292	20241209	17.81	437	-21.28	20250122	306	12.42	20250102	520	-33.85	20240604	292	17.81	20241209	0.00	Y	096350	100	163 억	1365099	N	N	0	N	N
95	20250415	110721	57	100.00	KOSDAQ	금속	N	N	N	N	N	342	-4	5	-1.16	73465926	215457	35.26	347	347	339	449	243	346	340.98	0.83	35678	358	352	346	340	334	349	337	164	103	100	240	1	1	163761009	560	-18.00	1.88	12	0.13	-19.00	182.00	520	20240604	-34.23	292	20241209	17.12	437	-21.74	20250122	306	11.76	20250102	520	-34.23	20240604	292	17.12	20241209	0.00	Y	096350	100	163 억	1365099	N	N	0	N	N
96	20250415	100720	57	100.00	KOSDAQ	금속	N	N	N	N	N	341	-5	5	-1.45	61016063	178960	29.29	347	347	339	449	243	346	340.95	0.83	33470	358	352	346	340	334	349	337	164	103	100	240	1	1	163761009	558	-17.95	1.87	12	0.11	-19.00	182.00	520	20240604	-34.42	292	20241209	16.78	437	-21.97	20250122	306	11.44	20250102	520	-34.42	20240604	292	16.78	20241209	0.00	Y	096350	100	163 억	1365099	N	N	0	N	N
97	20250415	090724	57	100.00	KOSDAQ	금속	N	N	N	N	N	345	-1	5	-0.29	7379465	21447	3.51	347	347	343	449	243	346	344.08	0.83	-368	358	352	346	340	334	349	337	164	103	100	240	1	1	163761009	565	-18.16	1.90	12	0.01	-19.00	182.00	520	20240604	-33.65	292	20241209	18.15	437	-21.05	20250122	306	12.75	20250102	520	-33.65	20240604	292	18.15	20241209	0.00	Y	096350	100	163 억	1365099	N	N	0	N	N
98	20250414	160712	57	100.00	KOSDAQ	금속	N	N	N	N	N	346	3	2	0.87	210309721	609565	74.38	352	352	340	445	241	343	345.02	0.79	63237	357	350	339	332	321	353	335	164	102	100	240	1	1	163761009	567	-18.21	1.90	12	0.37	-19.00	182.00	520	20240604	-33.46	292	20241209	18.49	437	-20.82	20250122	306	13.07	20250102	520	-33.46	20240604	292	18.49	20241209	0.00	Y	096350	100	163 억	1301862	N	N	0	N	N
99	20250414	150718	57	100.00	KOSDAQ	금속	N	N	N	N	N	346	3	2	0.87	174191156	505714	61.70	352	352	340	445	241	343	344.45	0.79	63029	357	350	339	332	321	353	335	164	102	100	240	1	1	163761009	567	-18.21	1.90	12	0.31	-19.00	182.00	520	20240604	-33.46	292	20241209	18.49	437	-20.82	20250122	306	13.07	20250102	520	-33.46	20240604	292	18.49	20241209	0.00	Y	096350	100	163 억	1301862	N	N	0	N	N
100	20250414	140716	57	100.00	KOSDAQ	금속	N	N	N	N	N	344	1	2	0.29	160244283	465287	56.77	352	352	340	445	241	343	344.40	0.79	67512	357	350	339	332	321	353	335	164	102	100	240	1	1	163761009	563	-18.11	1.89	12	0.28	-19.00	182.00	520	20240604	-33.85	292	20241209	17.81	437	-21.28	20250122	306	12.42	20250102	520	-33.85	20240604	292	17.81	20241209	0.00	Y	096350	100	163 억	1301862	N	N	0	N	N
101	20250414	130715	57	100.00	KOSDAQ	금속	N	N	N	N	N	341	-2	5	-0.58	156965242	455710	55.60	352	352	340	445	241	343	344.44	0.79	67630	357	350	339	332	321	353	335	164	102	100	240	1	1	163761009	558	-17.95	1.87	12	0.28	-19.00	182.00	520	20240604	-34.42	292	20241209	16.78	437	-21.97	20250122	306	11.44	20250102	520	-34.42	20240604	292	16.78	20241209	0.00	Y	096350	100	163 억	1301862	N	N	0	N	N
102	20250414	120718	57	100.00	KOSDAQ	금속	N	N	N	N	N	342	-1	5	-0.29	129597649	375468	45.81	352	352	342	445	241	343	345.16	0.79	29739	357	350	339	332	321	353	335	164	102	100	240	1	1	163761009	560	-18.00	1.88	12	0.23	-19.00	182.00	520	20240604	-34.23	292	20241209	17.12	437	-21.74	20250122	306	11.76	20250102	520	-34.23	20240604	292	17.12	20241209	0.00	Y	096350	100	163 억	1301862	N	N	0	N	N
103	20250414	110714	57	100.00	KOSDAQ	금속	N	N	N	N	N	347	4	2	1.17	83046560	239627	29.24	352	352	343	445	241	343	346.57	0.79	14920	357	350	339	332	321	353	335	164	102	100	240	1	1	163761009	568	-18.26	1.91	12	0.15	-19.00	182.00	520	20240604	-33.27	292	20241209	18.84	437	-20.59	20250122	306	13.40	20250102	520	-33.27	20240604	292	18.84	20241209	0.00	Y	096350	100	163 억	1301862	N	N	0	N	N
104	20250414	100716	57	100.00	KOSDAQ	금속	N	N	N	N	N	347	4	2	1.17	64312108	185505	22.63	352	352	343	445	241	343	346.69	0.79	10660	357	350	339	332	321	353	335	164	102	100	240	1	1	163761009	568	-18.26	1.91	12	0.11	-19.00	182.00	520	20240604	-33.27	292	20241209	18.84	437	-20.59	20250122	306	13.40	20250102	520	-33.27	20240604	292	18.84	20241209	0.00	Y	096350	100	163 억	1301862	N	N	0	N	N
105	20250414	090716	57	100.00	KOSDAQ	금속	N	N	N	N	N	347	4	2	1.17	21387298	61710	7.53	352	352	343	445	241	343	346.58	0.79	-707	357	350	339	332	321	353	335	164	102	100	240	1	1	163761009	568	-18.26	1.91	12	0.04	-19.00	182.00	520	20240604	-33.27	292	20241209	18.84	437	-20.59	20250122	306	13.40	20250102	520	-33.27	20240604	292	18.84	20241209	0.00	Y	096350	100	163 억	1301862	N	N	0	N	N
106	20250411	160708	57	100.00	KOSDAQ	금속	N	N	N	N	N	343	7	2	2.08	278787278	818333	139.46	336	346	328	436	236	336	340.67	0.73	109512	349	342	335	328	321	346	332	164	100	100	240	1	1	163761009	562	-18.05	1.88	12	0.50	-19.00	182.00	520	20240604	-34.04	292	20241209	17.47	437	-21.51	20250122	306	12.09	20250102	520	-34.04	20240604	292	17.47	20241209	0.00	Y	096350	100	163 억	1193304	N	N	0	N	N
107	20250411	150714	57	100.00	KOSDAQ	금속	N	N	N	N	N	343	7	2	2.08	268982739	789705	134.58	336	346	328	436	236	336	340.61	0.73	103196	349	342	335	328	321	346	332	164	100	100	240	1	1	163761009	562	-18.05	1.88	12	0.48	-19.00	182.00	520	20240604	-34.04	292	20241209	17.47	437	-21.51	20250122	306	12.09	20250102	520	-34.04	20240604	292	17.47	20241209	0.00	Y	096350	100	163 억	1193304	N	N	0	N	N
108	20250411	140713	57	100.00	KOSDAQ	금속	N	N	N	N	N	345	9	2	2.68	241744085	710458	121.07	336	346	328	436	236	336	340.27	0.73	102055	349	342	335	328	321	346	332	164	100	100	240	1	1	163761009	565	-18.16	1.90	12	0.43	-19.00	182.00	520	20240604	-33.65	292	20241209	18.15	437	-21.05	20250122	306	12.75	20250102	520	-33.65	20240604	292	18.15	20241209	0.00	Y	096350	100	163 억	1193304	N	N	0	N	N
109	20250411	130715	57	100.00	KOSDAQ	금속	N	N	N	N	N	342	6	2	1.79	183254443	540222	92.06	336	345	328	436	236	336	339.22	0.73	61219	349	342	335	328	321	346	332	164	100	100	240	1	1	163761009	560	-18.00	1.88	12	0.33	-19.00	182.00	520	20240604	-34.23	292	20241209	17.12	437	-21.74	20250122	306	11.76	20250102	520	-34.23	20240604	292	17.12	20241209	0.00	Y	096350	100	163 억	1193304	N	N	0	N	N
110	20250411	120716	57	100.00	KOSDAQ	금속	N	N	N	N	N	344	8	2	2.38	172589922	509013	86.74	336	345	328	436	236	336	339.07	0.73	60315	349	342	335	328	321	346	332	164	100	100	240	1	1	163761009	563	-18.11	1.89	12	0.31	-19.00	182.00	520	20240604	-33.85	292	20241209	17.81	437	-21.28	20250122	306	12.42	20250102	520	-33.85	20240604	292	17.81	20241209	0.00	Y	096350	100	163 억	1193304	N	N	0	N	N
111	20250411	110715	57	100.00	KOSDAQ	금속	N	N	N	N	N	341	5	2	1.49	145713976	430687	73.40	336	345	328	436	236	336	338.33	0.73	38074	349	342	335	328	321	346	332	164	100	100	240	1	1	163761009	558	-17.95	1.87	12	0.26	-19.00	182.00	520	20240604	-34.42	292	20241209	16.78	437	-21.97	20250122	306	11.44	20250102	520	-34.42	20240604	292	16.78	20241209	0.00	Y	096350	100	163 억	1193304	N	N	0	N	N
112	20250411	100716	57	100.00	KOSDAQ	금속	N	N	N	N	N	337	1	2	0.30	96611218	284967	48.56	336	345	328	436	236	336	339.03	0.73	16734	349	342	335	328	321	346	332	164	100	100	240	1	1	163761009	552	-17.74	1.85	12	0.17	-19.00	182.00	520	20240604	-35.19	292	20241209	15.41	437	-22.88	20250122	306	10.13	20250102	520	-35.19	20240604	292	15.41	20241209	0.00	Y	096350	100	163 억	1193304	N	N	0	N	N
113	20250411	090719	57	100.00	KOSDAQ	금속	N	N	N	N	N	336	0	3	0.00	18734537	56270	9.59	336	341	328	436	236	336	332.94	0.73	9489	349	342	335	328	321	346	332	164	100	100	240	1	1	163761009	550	-17.68	1.85	12	0.03	-19.00	182.00	520	20240604	-35.38	292	20241209	15.07	437	-23.11	20250122	306	9.80	20250102	520	-35.38	20240604	292	15.07	20241209	0.00	Y	096350	100	163 억	1193304	N	N	0	N	N
114	20250410	160711	57	100.00	KOSDAQ	금속	N	N	N	N	N	336	11	2	3.38	181910691	547608	144.08	332	342	328	422	228	325	332.18	0.66	109251	343	334	325	316	307	334	316	164	97	100	230	1	1	163761009	550	-17.68	1.85	12	0.33	-19.00	182.00	520	20240604	-35.38	292	20241209	15.07	437	-23.11	20250122	306	9.80	20250102	520	-35.38	20240604	292	15.07	20241209	0.00	Y	096350	100	163 억	1087588	N	N	0	N	N
115	20250410	150714	57	100.00	KOSDAQ	금속	N	N	N	N	N	335	10	2	3.08	175601800	528747	139.12	332	342	328	422	228	325	332.11	0.66	103641	343	334	325	316	307	334	316	164	97	100	230	1	1	163761009	549	-17.63	1.84	12	0.32	-19.00	182.00	520	20240604	-35.58	292	20241209	14.73	437	-23.34	20250122	306	9.48	20250102	520	-35.58	20240604	292	14.73	20241209	0.00	Y	096350	100	163 억	1087588	N	N	0	N	N
116	20250410	140712	57	100.00	KOSDAQ	금속	N	N	N	N	N	334	9	2	2.77	154120368	464344	122.17	332	342	328	422	228	325	331.91	0.66	83812	343	334	325	316	307	334	316	164	97	100	230	1	1	163761009	547	-17.58	1.84	12	0.28	-19.00	182.00	520	20240604	-35.77	292	20241209	14.38	437	-23.57	20250122	306	9.15	20250102	520	-35.77	20240604	292	14.38	20241209	0.00	Y	096350	100	163 억	1087588	N	N	0	N	N
117	20250410	130712	57	100.00	KOSDAQ	금속	N	N	N	N	N	333	8	2	2.46	137952327	415833	109.41	332	342	328	422	228	325	331.75	0.66	64956	343	334	325	316	307	334	316	164	97	100	230	1	1	163761009	545	-17.53	1.83	12	0.25	-19.00	182.00	520	20240604	-35.96	292	20241209	14.04	437	-23.80	20250122	306	8.82	20250102	520	-35.96	20240604	292	14.04	20241209	0.00	Y	096350	100	163 억	1087588	N	N	0	N	N
118	20250410	120712	57	100.00	KOSDAQ	금속	N	N	N	N	N	331	6	2	1.85	131637050	396753	104.39	332	342	328	422	228	325	331.79	0.66	63580	343	334	325	316	307	334	316	164	97	100	230	1	1	163761009	542	-17.42	1.82	12	0.24	-19.00	182.00	520	20240604	-36.35	292	20241209	13.36	437	-24.26	20250122	306	8.17	20250102	520	-36.35	20240604	292	13.36	20241209	0.00	Y	096350	100	163 억	1087588	N	N	0	N	N
119	20250410	110711	57	100.00	KOSDAQ	금속	N	N	N	N	N	331	6	2	1.85	97695859	294369	77.45	332	342	328	422	228	325	331.88	0.66	43357	343	334	325	316	307	334	316	164	97	100	230	1	1	163761009	542	-17.42	1.82	12	0.18	-19.00	182.00	520	20240604	-36.35	292	20241209	13.36	437	-24.26	20250122	306	8.17	20250102	520	-36.35	20240604	292	13.36	20241209	0.00	Y	096350	100	163 억	1087588	N	N	0	N	N
120	20250410	100712	57	100.00	KOSDAQ	금속	N	N	N	N	N	331	6	2	1.85	66124243	198620	52.26	332	342	328	422	228	325	332.92	0.66	6311	343	334	325	316	307	334	316	164	97	100	230	1	1	163761009	542	-17.42	1.82	12	0.12	-19.00	182.00	520	20240604	-36.35	292	20241209	13.36	437	-24.26	20250122	306	8.17	20250102	520	-36.35	20240604	292	13.36	20241209	0.00	Y	096350	100	163 억	1087588	N	N	0	N	N
121	20250410	090715	57	100.00	KOSDAQ	금속	N	N	N	N	N	333	8	2	2.46	26860071	79861	21.01	332	342	332	422	228	325	336.34	0.66	-30026	343	334	325	316	307	334	316	164	97	100	230	1	1	163761009	545	-17.53	1.83	12	0.05	-19.00	182.00	520	20240604	-35.96	292	20241209	14.04	437	-23.80	20250122	306	8.82	20250102	520	-35.96	20240604	292	14.04	20241209	0.00	Y	096350	100	163 억	1087588	N	N	0	N	N
122	20250409	160708	57	100.00	KOSDAQ	금속	N	N	N	N	N	325	-2	5	-0.61	122811978	379043	123.83	325	334	316	425	229	327	324.01	0.56	23431	343	335	328	320	313	339	324	164	98	100	230	1	1	163761009	532	-17.11	1.79	12	0.23	-19.00	182.00	520	20240604	-37.50	292	20241209	11.30	437	-25.63	20250122	306	6.21	20250102	520	-37.50	20240604	292	11.30	20241209	0.00	Y	096350	100	163 억	924157	N	N	0	N	N
123	20250409	150538	57	100.00	KOSDAQ	금속	N	N	N	N	N	324	-3	5	-0.92	114183707	352429	115.14	325	334	316	425	229	327	323.99	0.56	24567	343	335	328	320	313	339	324	164	98	100	230	1	1	163761009	531	-17.05	1.78	12	0.22	-19.00	182.00	520	20240604	-37.69	292	20241209	10.96	437	-25.86	20250122	306	5.88	20250102	520	-37.69	20240604	292	10.96	20241209	0.00	Y	096350	100	163 억	924157	N	N	0	N	N
124	20250409	140706	57	100.00	KOSDAQ	금속	N	N	N	N	N	324	-3	5	-0.92	95779486	295435	96.52	325	334	316	425	229	327	324.20	0.56	24117	343	335	328	320	313	339	324	164	98	100	230	1	1	163761009	531	-17.05	1.78	12	0.18	-19.00	182.00	520	20240604	-37.69	292	20241209	10.96	437	-25.86	20250122	306	5.88	20250102	520	-37.69	20240604	292	10.96	20241209	0.00	Y	096350	100	163 억	924157	N	N	0	N	N
125	20250409	130703	57	100.00	KOSDAQ	금속	N	N	N	N	N	324	-3	5	-0.92	91671355	282736	92.37	325	334	316	425	229	327	324.23	0.56	25409	343	335	328	320	313	339	324	164	98	100	230	1	1	163761009	531	-17.05	1.78	12	0.17	-19.00	182.00	520	20240604	-37.69	292	20241209	10.96	437	-25.86	20250122	306	5.88	20250102	520	-37.69	20240604	292	10.96	20241209	0.00	Y	096350	100	163 억	924157	N	N	0	N	N
126	20250409	120706	57	100.00	KOSDAQ	금속	N	N	N	N	N	325	-2	5	-0.61	84790003	261439	85.41	325	334	316	425	229	327	324.32	0.56	24907	343	335	328	320	313	339	324	164	98	100	230	1	1	163761009	532	-17.11	1.79	12	0.16	-19.00	182.00	520	20240604	-37.50	292	20241209	11.30	437	-25.63	20250122	306	6.21	20250102	520	-37.50	20240604	292	11.30	20241209	0.00	Y	096350	100	163 억	924157	N	N	0	N	N
127	20250409	110703	57	100.00	KOSDAQ	금속	N	N	N	N	N	326	-1	5	-0.31	51920803	160542	52.45	325	334	316	425	229	327	323.41	0.56	-2200	343	335	328	320	313	339	324	164	98	100	230	1	1	163761009	534	-17.16	1.79	12	0.10	-19.00	182.00	520	20240604	-37.31	292	20241209	11.64	437	-25.40	20250122	306	6.54	20250102	520	-37.31	20240604	292	11.64	20241209	0.00	Y	096350	100	163 억	924157	N	N	0	N	N
128	20250409	100707	57	100.00	KOSDAQ	금속	N	N	N	N	N	329	2	2	0.61	45464687	140774	45.99	325	334	316	425	229	327	322.96	0.56	317	343	335	328	320	313	339	324	164	98	100	230	1	1	163761009	539	-17.32	1.81	12	0.09	-19.00	182.00	520	20240604	-36.73	292	20241209	12.67	437	-24.71	20250122	306	7.52	20250102	520	-36.73	20240604	292	12.67	20241209	0.00	Y	096350	100	163 억	924157	N	N	0	N	N
129	20250409	090711	57	100.00	KOSDAQ	금속	N	N	N	N	N	325	-2	5	-0.61	3198168	9804	3.20	325	334	324	425	229	327	326.21	0.56	-7063	343	335	328	320	313	339	324	164	98	100	230	1	1	163761009	532	-17.11	1.79	12	0.01	-19.00	182.00	520	20240604	-37.50	292	20241209	11.30	437	-25.63	20250122	306	6.21	20250102	520	-37.50	20240604	292	11.30	20241209	0.00	Y	096350	100	163 억	924157	N	N	0	N	N
130	20250408	160659	57	100.00	KOSDAQ	금속	N	N	N	N	N	327	2	2	0.62	99002087	305376	37.34	325	336	321	422	228	325	324.20	0.56	2342	347	335	327	315	307	332	312	164	97	100	230	1	1	163761009	535	-17.21	1.80	12	0.19	-19.00	182.00	520	20240604	-37.12	292	20241209	11.99	437	-25.17	20250122	306	6.86	20250102	520	-37.12	20240604	292	11.99	20241209	0.02	Y	096350	100	163 억	921815	N	N	0	N	N
131	20250408	150704	57	100.00	KOSDAQ	금속	N	N	N	N	N	327	2	2	0.62	94252165	290804	35.56	325	336	321	422	228	325	324.11	0.56	3362	347	335	327	315	307	332	312	164	97	100	230	1	1	163761009	535	-17.21	1.80	12	0.18	-19.00	182.00	520	20240604	-37.12	292	20241209	11.99	437	-25.17	20250122	306	6.86	20250102	520	-37.12	20240604	292	11.99	20241209	0.02	Y	096350	100	163 억	921815	N	N	0	N	N
132	20250408	140701	57	100.00	KOSDAQ	금속	N	N	N	N	N	323	-2	5	-0.62	72065449	221918	27.13	325	336	322	422	228	325	324.74	0.56	3366	347	335	327	315	307	332	312	164	97	100	230	1	1	163761009	529	-17.00	1.77	12	0.14	-19.00	182.00	520	20240604	-37.88	292	20241209	10.62	437	-26.09	20250122	306	5.56	20250102	520	-37.88	20240604	292	10.62	20241209	0.02	Y	096350	100	163 억	921815	N	N	0	N	N
133	20250408	130700	57	100.00	KOSDAQ	금속	N	N	N	N	N	325	0	3	0.00	50860715	156264	19.11	325	336	323	422	228	325	325.48	0.56	2795	347	335	327	315	307	332	312	164	97	100	230	1	1	163761009	532	-17.11	1.79	12	0.10	-19.00	182.00	520	20240604	-37.50	292	20241209	11.30	437	-25.63	20250122	306	6.21	20250102	520	-37.50	20240604	292	11.30	20241209	0.02	Y	096350	100	163 억	921815	N	N	0	N	N
134	20250408	120702	57	100.00	KOSDAQ	금속	N	N	N	N	N	325	0	3	0.00	46101322	141611	17.31	325	336	323	422	228	325	325.55	0.56	2692	347	335	327	315	307	332	312	164	97	100	230	1	1	163761009	532	-17.11	1.79	12	0.09	-19.00	182.00	520	20240604	-37.50	292	20241209	11.30	437	-25.63	20250122	306	6.21	20250102	520	-37.50	20240604	292	11.30	20241209	0.02	Y	096350	100	163 억	921815	N	N	0	N	N
135	20250408	110701	57	100.00	KOSDAQ	금속	N	N	N	N	N	325	0	3	0.00	34730733	106532	13.03	325	336	323	422	228	325	326.01	0.56	-106	347	335	327	315	307	332	312	164	97	100	230	1	1	163761009	532	-17.11	1.79	12	0.07	-19.00	182.00	520	20240604	-37.50	292	20241209	11.30	437	-25.63	20250122	306	6.21	20250102	520	-37.50	20240604	292	11.30	20241209	0.02	Y	096350	100	163 억	921815	N	N	0	N	N
136	20250408	100702	57	100.00	KOSDAQ	금속	N	N	N	N	N	324	-1	5	-0.31	21098211	64531	7.89	325	336	323	422	228	325	326.95	0.56	411	347	335	327	315	307	332	312	164	97	100	230	1	1	163761009	531	-17.05	1.78	12	0.04	-19.00	182.00	520	20240604	-37.69	292	20241209	10.96	437	-25.86	20250122	306	5.88	20250102	520	-37.69	20240604	292	10.96	20241209	0.02	Y	096350	100	163 억	921815	N	N	0	N	N
137	20250408	090704	57	100.00	KOSDAQ	금속	N	N	N	N	N	329	4	2	1.23	4394142	13312	1.63	325	336	325	422	228	325	330.09	0.56	-1253	347	335	327	315	307	332	312	164	97	100	230	1	1	163761009	539	-17.32	1.81	12	0.01	-19.00	182.00	520	20240604	-36.73	292	20241209	12.67	437	-24.71	20250122	306	7.52	20250102	520	-36.73	20240604	292	12.67	20241209	0.02	Y	096350	100	163 억	921815	N	N	0	N	N
138	20250407	160654	57	100.00	KOSDAQ	금속	N	N	N	N	N	325	-17	5	-4.97	264604617	813093	198.47	339	339	319	444	240	342	325.43	0.61	-85500	350	345	339	334	328	348	337	164	102	100	240	1	1	163761009	532	-17.11	1.79	12	0.50	-19.00	182.00	520	20240604	-37.50	292	20241209	11.30	437	-25.63	20250122	306	6.21	20250102	520	-37.50	20240604	292	11.30	20241209	0.00	Y	096350	100	163 억	1005878	N	N	0	N	N
139	20250407	150659	57	100.00	KOSDAQ	금속	N	N	N	N	N	323	-19	5	-5.56	260847741	801472	195.63	339	339	319	444	240	342	325.46	0.61	-82392	350	345	339	334	328	348	337	164	102	100	240	1	1	163761009	529	-17.00	1.77	12	0.49	-19.00	182.00	520	20240604	-37.88	292	20241209	10.62	437	-26.09	20250122	306	5.56	20250102	520	-37.88	20240604	292	10.62	20241209	0.00	Y	096350	100	163 억	1005878	N	N	0	N	N
140	20250407	140657	57	100.00	KOSDAQ	금속	N	N	N	N	N	322	-20	5	-5.85	249311739	765637	186.88	339	339	319	444	240	342	325.63	0.61	-80282	350	345	339	334	328	348	337	164	102	100	240	1	1	163761009	527	-16.95	1.77	12	0.47	-19.00	182.00	520	20240604	-38.08	292	20241209	10.27	437	-26.32	20250122	306	5.23	20250102	520	-38.08	20240604	292	10.27	20241209	0.00	Y	096350	100	163 억	1005878	N	N	0	N	N
141	20250407	130656	57	100.00	KOSDAQ	금속	N	N	N	N	N	327	-15	5	-4.39	216552469	664509	162.20	339	339	319	444	240	342	325.88	0.61	-50957	350	345	339	334	328	348	337	164	102	100	240	1	1	163761009	535	-17.21	1.80	12	0.41	-19.00	182.00	520	20240604	-37.12	292	20241209	11.99	437	-25.17	20250122	306	6.86	20250102	520	-37.12	20240604	292	11.99	20241209	0.00	Y	096350	100	163 억	1005878	N	N	0	N	N
142	20250407	120656	57	100.00	KOSDAQ	금속	N	N	N	N	N	329	-13	5	-3.80	193552553	594020	144.99	339	339	319	444	240	342	325.84	0.61	-54422	350	345	339	334	328	348	337	164	102	100	240	1	1	163761009	539	-17.32	1.81	12	0.36	-19.00	182.00	520	20240604	-36.73	292	20241209	12.67	437	-24.71	20250122	306	7.52	20250102	520	-36.73	20240604	292	12.67	20241209	0.00	Y	096350	100	163 억	1005878	N	N	0	N	N
143	20250407	110656	57	100.00	KOSDAQ	금속	N	N	N	N	N	327	-15	5	-4.39	182595328	560591	136.83	339	339	319	444	240	342	325.72	0.61	-52612	350	345	339	334	328	348	337	164	102	100	240	1	1	163761009	535	-17.21	1.80	12	0.34	-19.00	182.00	520	20240604	-37.12	292	20241209	11.99	437	-25.17	20250122	306	6.86	20250102	520	-37.12	20240604	292	11.99	20241209	0.00	Y	096350	100	163 억	1005878	N	N	0	N	N
144	20250407	100656	57	100.00	KOSDAQ	금속	N	N	N	N	N	326	-16	5	-4.68	123833887	379026	92.52	339	339	319	444	240	342	326.72	0.61	-43728	350	345	339	334	328	348	337	164	102	100	240	1	1	163761009	534	-17.16	1.79	12	0.23	-19.00	182.00	520	20240604	-37.31	292	20241209	11.64	437	-25.40	20250122	306	6.54	20250102	520	-37.31	20240604	292	11.64	20241209	0.00	Y	096350	100	163 억	1005878	N	N	0	N	N
145	20250407	090657	57	100.00	KOSDAQ	금속	N	N	N	N	N	327	-15	5	-4.39	35922260	108598	26.51	339	339	327	444	240	342	330.78	0.61	-42409	350	345	339	334	328	348	337	164	102	100	240	1	1	163761009	535	-17.21	1.80	12	0.07	-19.00	182.00	520	20240604	-37.12	292	20241209	11.99	437	-25.17	20250122	306	6.86	20250102	520	-37.12	20240604	292	11.99	20241209	0.00	Y	096350	100	163 억	1005878	N	N	0	N	N
146	20250404	160653	57	100.00	KOSDAQ	금속	N	N	N	N	N	342	-1	5	-0.29	138179520	409678	121.08	340	344	333	445	241	343	337.29	0.59	37104	350	346	339	335	328	348	337	164	102	100	240	1	1	163761009	560	-18.00	1.88	12	0.25	-19.00	182.00	520	20240604	-34.23	292	20241209	17.12	437	-21.74	20250122	306	11.76	20250102	520	-34.23	20240604	292	17.12	20241209	0.00	Y	096350	100	163 억	968774	N	N	0	N	N
147	20250404	150700	57	100.00	KOSDAQ	금속	N	N	N	N	N	341	-2	5	-0.58	132873107	394175	116.50	340	344	333	445	241	343	337.09	0.59	37483	350	346	339	335	328	348	337	164	102	100	240	1	1	163761009	558	-17.95	1.87	12	0.24	-19.00	182.00	520	20240604	-34.42	292	20241209	16.78	437	-21.97	20250122	306	11.44	20250102	520	-34.42	20240604	292	16.78	20241209	0.00	Y	096350	100	163 억	968774	N	N	0	N	N
148	20250404	140702	57	100.00	KOSDAQ	금속	N	N	N	N	N	338	-5	5	-1.46	123415474	366319	108.26	340	344	333	445	241	343	336.91	0.59	38624	350	346	339	335	328	348	337	164	102	100	240	1	1	163761009	554	-17.79	1.86	12	0.22	-19.00	182.00	520	20240604	-35.00	292	20241209	15.75	437	-22.65	20250122	306	10.46	20250102	520	-35.00	20240604	292	15.75	20241209	0.00	Y	096350	100	163 억	968774	N	N	0	N	N
149	20250404	130701	57	100.00	KOSDAQ	금속	N	N	N	N	N	336	-7	5	-2.04	112498906	333768	98.64	340	344	333	445	241	343	337.06	0.59	38677	350	346	339	335	328	348	337	164	102	100	240	1	1	163761009	550	-17.68	1.85	12	0.20	-19.00	182.00	520	20240604	-35.38	292	20241209	15.07	437	-23.11	20250122	306	9.80	20250102	520	-35.38	20240604	292	15.07	20241209	0.00	Y	096350	100	163 억	968774	N	N	0	N	N
150	20250404	120655	57	100.00	KOSDAQ	금속	N	N	N	N	N	336	-7	5	-2.04	93904353	278377	82.27	340	344	333	445	241	343	337.33	0.59	44590	350	346	339	335	328	348	337	164	102	100	240	1	1	163761009	550	-17.68	1.85	12	0.17	-19.00	182.00	520	20240604	-35.38	292	20241209	15.07	437	-23.11	20250122	306	9.80	20250102	520	-35.38	20240604	292	15.07	20241209	0.00	Y	096350	100	163 억	968774	N	N	0	N	N
151	20250404	110658	57	100.00	KOSDAQ	금속	N	N	N	N	N	339	-4	5	-1.17	35102847	103528	30.60	340	344	337	445	241	343	339.07	0.59	26251	350	346	339	335	328	348	337	164	102	100	240	1	1	163761009	555	-17.84	1.86	12	0.06	-19.00	182.00	520	20240604	-34.81	292	20241209	16.10	437	-22.43	20250122	306	10.78	20250102	520	-34.81	20240604	292	16.10	20241209	0.00	Y	096350	100	163 억	968774	N	N	0	N	N
152	20250404	100658	57	100.00	KOSDAQ	금속	N	N	N	N	N	342	-1	5	-0.29	26356715	77933	23.03	340	342	337	445	241	343	338.20	0.59	25525	350	346	339	335	328	348	337	164	102	100	240	1	1	163761009	560	-18.00	1.88	12	0.05	-19.00	182.00	520	20240604	-34.23	292	20241209	17.12	437	-21.74	20250122	306	11.76	20250102	520	-34.23	20240604	292	17.12	20241209	0.00	Y	096350	100	163 억	968774	N	N	0	N	N
153	20250404	090701	57	100.00	KOSDAQ	금속	N	N	N	N	N	337	-6	5	-1.75	5099520	15073	4.45	340	340	337	445	241	343	338.32	0.59	937	350	346	339	335	328	348	337	164	102	100	240	1	1	163761009	552	-17.74	1.85	12	0.01	-19.00	182.00	520	20240604	-35.19	292	20241209	15.41	437	-22.88	20250122	306	10.13	20250102	520	-35.19	20240604	292	15.41	20241209	0.00	Y	096350	100	163 억	968774	N	N	0	N	N
154	20250403	160647	57	100.00	KOSDAQ	금속	N	N	N	N	N	343	5	2	1.48	114390878	338337	112.10	338	343	332	439	237	338	338.09	0.61	-26873	349	343	338	332	327	341	330	164	101	100	240	1	1	163761009	562	-18.05	1.88	12	0.21	-19.00	182.00	520	20240604	-34.04	292	20241209	17.47	437	-21.51	20250122	306	12.09	20250102	520	-34.04	20240604	292	17.47	20241209	0.00	Y	096350	100	163 억	995647	N	N	0	N	N
155	20250403	150653	57	100.00	KOSDAQ	금속	N	N	N	N	N	342	4	2	1.18	103637470	306938	101.70	338	343	332	439	237	338	337.65	0.61	-23955	349	343	338	332	327	341	330	164	101	100	240	1	1	163761009	560	-18.00	1.88	12	0.19	-19.00	182.00	520	20240604	-34.23	292	20241209	17.12	437	-21.74	20250122	306	11.76	20250102	520	-34.23	20240604	292	17.12	20241209	0.00	Y	096350	100	163 억	995647	N	N	0	N	N
156	20250403	140653	57	100.00	KOSDAQ	금속	N	N	N	N	N	337	-1	5	-0.30	77027301	228602	75.74	338	343	332	439	237	338	336.95	0.61	-9726	349	343	338	332	327	341	330	164	101	100	240	1	1	163761009	552	-17.74	1.85	12	0.14	-19.00	182.00	520	20240604	-35.19	292	20241209	15.41	437	-22.88	20250122	306	10.13	20250102	520	-35.19	20240604	292	15.41	20241209	0.00	Y	096350	100	163 억	995647	N	N	0	N	N
157	20250403	130652	57	100.00	KOSDAQ	금속	N	N	N	N	N	338	0	3	0.00	63496704	188256	62.37	338	343	332	439	237	338	337.29	0.61	-14859	349	343	338	332	327	341	330	164	101	100	240	1	1	163761009	554	-17.79	1.86	12	0.11	-19.00	182.00	520	20240604	-35.00	292	20241209	15.75	437	-22.65	20250122	306	10.46	20250102	520	-35.00	20240604	292	15.75	20241209	0.00	Y	096350	100	163 억	995647	N	N	0	N	N
158	20250403	120650	57	100.00	KOSDAQ	금속	N	N	N	N	N	339	1	2	0.30	53832851	159715	52.92	338	343	332	439	237	338	337.06	0.61	-15731	349	343	338	332	327	341	330	164	101	100	240	1	1	163761009	555	-17.84	1.86	12	0.10	-19.00	182.00	520	20240604	-34.81	292	20241209	16.10	437	-22.43	20250122	306	10.78	20250102	520	-34.81	20240604	292	16.10	20241209	0.00	Y	096350	100	163 억	995647	N	N	0	N	N
159	20250403	110653	57	100.00	KOSDAQ	금속	N	N	N	N	N	339	1	2	0.30	33031007	97649	32.35	338	343	332	439	237	338	338.26	0.61	-25002	349	343	338	332	327	341	330	164	101	100	240	1	1	163761009	555	-17.84	1.86	12	0.06	-19.00	182.00	520	20240604	-34.81	292	20241209	16.10	437	-22.43	20250122	306	10.78	20250102	520	-34.81	20240604	292	16.10	20241209	0.00	Y	096350	100	163 억	995647	N	N	0	N	N
160	20250403	100654	57	100.00	KOSDAQ	금속	N	N	N	N	N	340	2	2	0.59	26381256	78012	25.85	338	343	332	439	237	338	338.17	0.61	-24472	349	343	338	332	327	341	330	164	101	100	240	1	1	163761009	557	-17.89	1.87	12	0.05	-19.00	182.00	520	20240604	-34.62	292	20241209	16.44	437	-22.20	20250122	306	11.11	20250102	520	-34.62	20240604	292	16.44	20241209	0.00	Y	096350	100	163 억	995647	N	N	0	N	N
161	20250403	090655	57	100.00	KOSDAQ	금속	N	N	N	N	N	335	-3	5	-0.89	5444351	16150	5.35	338	338	334	439	237	338	337.11	0.61	-1964	349	343	338	332	327	341	330	164	101	100	240	1	1	163761009	549	-17.63	1.84	12	0.01	-19.00	182.00	520	20240604	-35.58	292	20241209	14.73	437	-23.34	20250122	306	9.48	20250102	520	-35.58	20240604	292	14.73	20241209	0.00	Y	096350	100	163 억	995647	N	N	0	N	N
162	20250402	160639	57	100.00	KOSDAQ	금속	N	N	N	N	N	338	-3	5	-0.88	101833740	301818	51.45	341	344	333	443	239	341	337.40	0.65	-70440	355	348	341	334	327	351	337	164	102	100	240	1	1	163761009	554	-17.79	1.86	12	0.18	-19.00	182.00	520	20240604	-35.00	292	20241209	15.75	437	-22.65	20250122	306	10.46	20250102	520	-35.00	20240604	292	15.75	20241209	0.00	Y	096350	100	163 억	1063908	N	N	0	N	N
163	20250402	150639	57	100.00	KOSDAQ	금속	N	N	N	N	N	338	-3	5	-0.88	97879848	290095	49.45	341	344	333	443	239	341	337.41	0.65	-71338	355	348	341	334	327	351	337	164	102	100	240	1	1	163761009	554	-17.79	1.86	12	0.18	-19.00	182.00	520	20240604	-35.00	292	20241209	15.75	437	-22.65	20250122	306	10.46	20250102	520	-35.00	20240604	292	15.75	20241209	0.00	Y	096350	100	163 억	1063908	N	N	0	N	N
164	20250402	140640	57	100.00	KOSDAQ	금속	N	N	N	N	N	336	-5	5	-1.47	88528388	262357	44.72	341	344	333	443	239	341	337.43	0.65	-61186	355	348	341	334	327	351	337	164	102	100	240	1	1	163761009	550	-17.68	1.85	12	0.16	-19.00	182.00	520	20240604	-35.38	292	20241209	15.07	437	-23.11	20250122	306	9.80	20250102	520	-35.38	20240604	292	15.07	20241209	0.00	Y	096350	100	163 억	1063908	N	N	0	N	N
165	20250402	130642	57	100.00	KOSDAQ	금속	N	N	N	N	N	338	-3	5	-0.88	78183588	231627	39.49	341	344	333	443	239	341	337.54	0.65	-49126	355	348	341	334	327	351	337	164	102	100	240	1	1	163761009	554	-17.79	1.86	12	0.14	-19.00	182.00	520	20240604	-35.00	292	20241209	15.75	437	-22.65	20250122	306	10.46	20250102	520	-35.00	20240604	292	15.75	20241209	0.00	Y	096350	100	163 억	1063908	N	N	0	N	N
166	20250402	120641	57	100.00	KOSDAQ	금속	N	N	N	N	N	340	-1	5	-0.29	65785749	195013	33.24	341	344	333	443	239	341	337.34	0.65	-45329	355	348	341	334	327	351	337	164	102	100	240	1	1	163761009	557	-17.89	1.87	12	0.12	-19.00	182.00	520	20240604	-34.62	292	20241209	16.44	437	-22.20	20250122	306	11.11	20250102	520	-34.62	20240604	292	16.44	20241209	0.00	Y	096350	100	163 억	1063908	N	N	0	N	N
167	20250402	110639	57	100.00	KOSDAQ	금속	N	N	N	N	N	339	-2	5	-0.59	49866882	148247	25.27	341	344	333	443	239	341	336.38	0.65	-18780	355	348	341	334	327	351	337	164	102	100	240	1	1	163761009	555	-17.84	1.86	12	0.09	-19.00	182.00	520	20240604	-34.81	292	20241209	16.10	437	-22.43	20250122	306	10.78	20250102	520	-34.81	20240604	292	16.10	20241209	0.00	Y	096350	100	163 억	1063908	N	N	0	N	N
168	20250402	100638	57	100.00	KOSDAQ	금속	N	N	N	N	N	337	-4	5	-1.17	40304238	119757	20.42	341	344	333	443	239	341	336.55	0.65	-6011	355	348	341	334	327	351	337	164	102	100	240	1	1	163761009	552	-17.74	1.85	12	0.07	-19.00	182.00	520	20240604	-35.19	292	20241209	15.41	437	-22.88	20250122	306	10.13	20250102	520	-35.19	20240604	292	15.41	20241209	0.00	Y	096350	100	163 억	1063908	N	N	0	N	N
169	20250402	090645	57	100.00	KOSDAQ	금속	N	N	N	N	N	338	-3	5	-0.88	7227448	21366	3.64	341	344	335	443	239	341	338.27	0.65	-8060	355	348	341	334	327	351	337	164	102	100	240	1	1	163761009	554	-17.79	1.86	12	0.01	-19.00	182.00	520	20240604	-35.00	292	20241209	15.75	437	-22.65	20250122	306	10.46	20250102	520	-35.00	20240604	292	15.75	20241209	0.00	Y	096350	100	163 억	1063908	N	N	0	N	N
170	20250401	160645	57	100.00	KOSDAQ	금속	N	N	N	N	N	341	11	2	3.33	199472570	586599	147.67	340	348	334	429	231	330	340.05	0.61	63525	343	336	333	326	323	335	325	164	99	100	230	1	1	163761009	558	-17.95	1.87	12	0.36	-19.00	182.00	520	20240604	-34.42	292	20241209	16.78	437	-21.97	20250122	306	11.44	20250102	520	-34.42	20240604	292	16.78	20241209	0.02	Y	096350	100	163 억	1002998	N	N	0	N	N
171	20250401	150643	57	100.00	KOSDAQ	금속	N	N	N	N	N	337	7	2	2.12	190691063	560657	141.13	340	348	334	429	231	330	340.12	0.61	69008	343	336	333	326	323	335	325	164	99	100	230	1	1	163761009	552	-17.74	1.85	12	0.34	-19.00	182.00	520	20240604	-35.19	292	20241209	15.41	437	-22.88	20250122	306	10.13	20250102	520	-35.19	20240604	292	15.41	20241209	0.02	Y	096350	100	163 억	1002998	N	N	0	N	N
172	20250401	140644	57	100.00	KOSDAQ	금속	N	N	N	N	N	341	11	2	3.33	183874211	540487	136.06	340	348	334	429	231	330	340.20	0.61	64570	343	336	333	326	323	335	325	164	99	100	230	1	1	163761009	558	-17.95	1.87	12	0.33	-19.00	182.00	520	20240604	-34.42	292	20241209	16.78	437	-21.97	20250122	306	11.44	20250102	520	-34.42	20240604	292	16.78	20241209	0.02	Y	096350	100	163 억	1002998	N	N	0	N	N
173	20250401	130645	57	100.00	KOSDAQ	금속	N	N	N	N	N	341	11	2	3.33	173482794	509948	128.37	340	348	334	429	231	330	340.20	0.61	71338	343	336	333	326	323	335	325	164	99	100	230	1	1	163761009	558	-17.95	1.87	12	0.31	-19.00	182.00	520	20240604	-34.42	292	20241209	16.78	437	-21.97	20250122	306	11.44	20250102	520	-34.42	20240604	292	16.78	20241209	0.02	Y	096350	100	163 억	1002998	N	N	0	N	N
174	20250401	120645	57	100.00	KOSDAQ	금속	N	N	N	N	N	343	13	2	3.94	150733980	443159	111.56	340	348	334	429	231	330	340.14	0.61	69121	343	336	333	326	323	335	325	164	99	100	230	1	1	163761009	562	-18.05	1.88	12	0.27	-19.00	182.00	520	20240604	-34.04	292	20241209	17.47	437	-21.51	20250122	306	12.09	20250102	520	-34.04	20240604	292	17.47	20241209	0.02	Y	096350	100	163 억	1002998	N	N	0	N	N
175	20250401	110632	57	100.00	KOSDAQ	금속	N	N	N	N	N	337	7	2	2.12	65679573	195079	49.11	340	344	334	429	231	330	336.68	0.61	-4687	343	336	333	326	323	335	325	164	99	100	230	1	1	163761009	552	-17.74	1.85	12	0.12	-19.00	182.00	520	20240604	-35.19	292	20241209	15.41	437	-22.88	20250122	306	10.13	20250102	520	-35.19	20240604	292	15.41	20241209	0.02	Y	096350	100	163 억	1002998	N	N	0	N	N
176	20250401	100634	57	100.00	KOSDAQ	금속	N	N	N	N	N	336	6	2	1.82	49774281	147875	37.22	340	344	334	429	231	330	336.60	0.61	3955	343	336	333	326	323	335	325	164	99	100	230	1	1	163761009	550	-17.68	1.85	12	0.09	-19.00	182.00	520	20240604	-35.38	292	20241209	15.07	437	-23.11	20250122	306	9.80	20250102	520	-35.38	20240604	292	15.07	20241209	0.02	Y	096350	100	163 억	1002998	N	N	0	N	N
177	20250401	090636	57	100.00	KOSDAQ	금속	N	N	N	N	N	335	5	2	1.52	13402912	39870	10.04	340	344	334	429	231	330	336.17	0.61	19279	343	336	333	326	323	335	325	164	99	100	230	1	1	163761009	549	-17.63	1.84	12	0.02	-19.00	182.00	520	20240604	-35.58	292	20241209	14.73	437	-23.34	20250122	306	9.48	20250102	520	-35.58	20240604	292	14.73	20241209	0.02	Y	096350	100	163 억	1002998	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History