KissMeData/023790/price/prices-20250401.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 02b4e9be1e Update 2025-04-29 2981 top30,price

2025-04-29 18:02:08 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250429	160342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1012	-2	5	-0.20	29915516	29490	73.03	1035	1035	1011	1318	710	1014	1014.43	0.42	-4142	1062	1037	1025	1000	988	1032	995	106	304	500	700	1	1	21177909	214	-4.10	1.22	12	0.14	-247.00	827.00	1355	20241008	-25.31	880	20250107	15.00	1300	-22.15	20250120	880	15.00	20250107	1355	-25.31	20241008	880	15.00	20250107	Y	023790	500	105 억	87910	N	N	7417	N	N
3	20250429	150345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1011	-3	5	-0.30	21689980	21362	52.90	1035	1035	1011	1318	710	1014	1015.35	0.42	1476	1062	1037	1025	1000	988	1032	995	106	304	500	700	1	1	21177909	214	-4.09	1.22	12	0.10	-247.00	827.00	1355	20241008	-25.39	880	20250107	14.89	1300	-22.23	20250120	880	14.89	20250107	1355	-25.39	20241008	880	14.89	20250107	Y	023790	500	105 억	87910	N	N	3630	N	N
4	20250429	140345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1013	-1	5	-0.10	14030588	13809	34.20	1035	1035	1012	1318	710	1014	1016.05	0.42	-1642	1062	1037	1025	1000	988	1032	995	106	304	500	700	1	1	21177909	215	-4.10	1.22	12	0.07	-247.00	827.00	1355	20241008	-25.24	880	20250107	15.11	1300	-22.08	20250120	880	15.11	20250107	1355	-25.24	20241008	880	15.11	20250107	Y	023790	500	105 억	87910	N	N	3630	N	N
5	20250429	130347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1015	1	2	0.10	13912851	13693	33.91	1035	1035	1012	1318	710	1014	1016.06	0.42	-1641	1062	1037	1025	1000	988	1032	995	106	304	500	700	1	1	21177909	215	-4.11	1.23	12	0.06	-247.00	827.00	1355	20241008	-25.09	880	20250107	15.34	1300	-21.92	20250120	880	15.34	20250107	1355	-25.09	20241008	880	15.34	20250107	Y	023790	500	105 억	87910	N	N	3630	N	N
6	20250429	120346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1015	1	2	0.10	12725138	12522	31.01	1035	1035	1012	1318	710	1014	1016.22	0.42	-1665	1062	1037	1025	1000	988	1032	995	106	304	500	700	1	1	21177909	215	-4.11	1.23	12	0.06	-247.00	827.00	1355	20241008	-25.09	880	20250107	15.34	1300	-21.92	20250120	880	15.34	20250107	1355	-25.09	20241008	880	15.34	20250107	Y	023790	500	105 억	87910	N	N	3630	N	N
7	20250429	110345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1015	1	2	0.10	12283732	12087	29.93	1035	1035	1012	1318	710	1014	1016.28	0.42	-1357	1062	1037	1025	1000	988	1032	995	106	304	500	700	1	1	21177909	215	-4.11	1.23	12	0.06	-247.00	827.00	1355	20241008	-25.09	880	20250107	15.34	1300	-21.92	20250120	880	15.34	20250107	1355	-25.09	20241008	880	15.34	20250107	Y	023790	500	105 억	87910	N	N	3630	N	N
8	20250429	100347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1019	5	2	0.49	5812185	5716	14.16	1035	1035	1012	1318	710	1014	1016.83	0.42	-1062	1062	1037	1025	1000	988	1032	995	106	304	500	700	1	1	21177909	216	-4.13	1.23	12	0.03	-247.00	827.00	1355	20241008	-24.80	880	20250107	15.80	1300	-21.62	20250120	880	15.80	20250107	1355	-24.80	20241008	880	15.80	20250107	Y	023790	500	105 억	87910	N	N	3630	N	N
9	20250429	090347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1016	2	2	0.20	130901	127	0.31	1035	1035	1016	1318	710	1014	1030.72	0.42	0	1062	1037	1025	1000	988	1032	995	106	304	500	700	1	1	21177909	215	-4.11	1.23	12	0.00	-247.00	827.00	1355	20241008	-25.02	880	20250107	15.45	1300	-21.85	20250120	880	15.45	20250107	1355	-25.02	20241008	880	15.45	20250107	Y	023790	500	105 억	87910	N	N	3630	N	N
10	20250428	160342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1014	-21	5	-2.03	41617868	40381	101.31	1035	1050	1013	1345	725	1035	1030.63	0.41	1574	1098	1066	1033	1001	968	1082	1017	106	310	500	720	1	1	21177909	215	-4.11	1.23	12	0.19	-247.00	827.00	1355	20241008	-25.17	880	20250107	15.23	1300	-22.00	20250120	880	15.23	20250107	1355	-25.17	20241008	880	15.23	20250107	Y	023790	500	105 억	86336	N	N	3630	N	N
11	20250428	150345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1030	-5	5	-0.48	41118633	39890	100.08	1035	1050	1013	1345	725	1035	1030.80	0.41	1653	1098	1066	1033	1001	968	1082	1017	106	310	500	720	1	1	21177909	218	-4.17	1.25	12	0.19	-247.00	827.00	1355	20241008	-23.99	880	20250107	17.05	1300	-20.77	20250120	880	17.05	20250107	1355	-23.99	20241008	880	17.05	20250107	Y	023790	500	105 억	86336	N	N	897	N	N
12	20250428	140345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1031	-4	5	-0.39	37187023	36059	90.47	1035	1050	1013	1345	725	1035	1031.28	0.41	-1586	1098	1066	1033	1001	968	1082	1017	106	310	500	720	1	1	21177909	218	-4.17	1.25	12	0.17	-247.00	827.00	1355	20241008	-23.91	880	20250107	17.16	1300	-20.69	20250120	880	17.16	20250107	1355	-23.91	20241008	880	17.16	20250107	Y	023790	500	105 억	86336	N	N	897	N	N
13	20250428	130344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1018	-17	5	-1.64	33879006	32843	82.40	1035	1050	1013	1345	725	1035	1031.54	0.41	657	1098	1066	1033	1001	968	1082	1017	106	310	500	720	1	1	21177909	216	-4.12	1.23	12	0.16	-247.00	827.00	1355	20241008	-24.87	880	20250107	15.68	1300	-21.69	20250120	880	15.68	20250107	1355	-24.87	20241008	880	15.68	20250107	Y	023790	500	105 억	86336	N	N	897	N	N
14	20250428	120344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1028	-7	5	-0.68	27891717	26988	67.71	1035	1050	1028	1345	725	1035	1033.49	0.41	-427	1098	1066	1033	1001	968	1082	1017	106	310	500	720	1	1	21177909	218	-4.16	1.24	12	0.13	-247.00	827.00	1355	20241008	-24.13	880	20250107	16.82	1300	-20.92	20250120	880	16.82	20250107	1355	-24.13	20241008	880	16.82	20250107	Y	023790	500	105 억	86336	N	N	897	N	N
15	20250428	110344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1030	-5	5	-0.48	25251773	24422	61.27	1035	1050	1028	1345	725	1035	1033.98	0.41	-863	1098	1066	1033	1001	968	1082	1017	106	310	500	720	1	1	21177909	218	-4.17	1.25	12	0.12	-247.00	827.00	1355	20241008	-23.99	880	20250107	17.05	1300	-20.77	20250120	880	17.05	20250107	1355	-23.99	20241008	880	17.05	20250107	Y	023790	500	105 억	86336	N	N	897	N	N
16	20250428	100343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1029	-6	5	-0.58	3568665	3445	8.64	1035	1050	1028	1345	725	1035	1035.90	0.41	-510	1098	1066	1033	1001	968	1082	1017	106	310	500	720	1	1	21177909	218	-4.17	1.24	12	0.02	-247.00	827.00	1355	20241008	-24.06	880	20250107	16.93	1300	-20.85	20250120	880	16.93	20250107	1355	-24.06	20241008	880	16.93	20250107	Y	023790	500	105 억	86336	N	N	897	N	N
17	20250428	090345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1035	0	3	0.00	4140	4	0.01	1035	1035	1035	1345	725	1035	1035.00	0.41	0	1098	1066	1033	1001	968	1082	1017	106	310	500	720	1	1	21177909	219	-4.19	1.25	12	0.00	-247.00	827.00	1355	20241008	-23.62	880	20250107	17.61	1300	-20.38	20250120	880	17.61	20250107	1355	-23.62	20241008	880	17.61	20250107	Y	023790	500	105 억	86336	N	N	897	N	N
18	20250425	160343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1035	29	2	2.88	40758237	39857	88.79	1006	1065	1000	1307	705	1006	1022.61	0.41	-1047	1054	1029	1012	987	970	1042	1000	106	301	500	700	1	1	21177909	219	-4.19	1.25	12	0.19	-247.00	827.00	1355	20241008	-23.62	880	20250107	17.61	1300	-20.38	20250120	880	17.61	20250107	1355	-23.62	20241008	880	17.61	20250107	Y	023790	500	105 억	87383	N	N	897	N	N
19	20250425	150345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1029	23	2	2.29	39779100	38901	86.66	1006	1065	1000	1307	705	1006	1022.57	0.41	-1026	1054	1029	1012	987	970	1042	1000	106	301	500	700	1	1	21177909	218	-4.17	1.24	12	0.18	-247.00	827.00	1355	20241008	-24.06	880	20250107	16.93	1300	-20.85	20250120	880	16.93	20250107	1355	-24.06	20241008	880	16.93	20250107	Y	023790	500	105 억	87383	N	N	12511	N	N
20	20250425	140345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1030	24	2	2.39	39126352	38264	85.24	1006	1065	1000	1307	705	1006	1022.54	0.41	-1128	1054	1029	1012	987	970	1042	1000	106	301	500	700	1	1	21177909	218	-4.17	1.25	12	0.18	-247.00	827.00	1355	20241008	-23.99	880	20250107	17.05	1300	-20.77	20250120	880	17.05	20250107	1355	-23.99	20241008	880	17.05	20250107	Y	023790	500	105 억	87383	N	N	12511	N	N
21	20250425	130346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1028	22	2	2.19	32085216	31554	70.29	1006	1065	1000	1307	705	1006	1016.84	0.41	-858	1054	1029	1012	987	970	1042	1000	106	301	500	700	1	1	21177909	218	-4.16	1.24	12	0.15	-247.00	827.00	1355	20241008	-24.13	880	20250107	16.82	1300	-20.92	20250120	880	16.82	20250107	1355	-24.13	20241008	880	16.82	20250107	Y	023790	500	105 억	87383	N	N	12511	N	N
22	20250425	120345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1024	18	2	1.79	28822039	28374	63.21	1006	1065	1000	1307	705	1006	1015.79	0.41	453	1054	1029	1012	987	970	1042	1000	106	301	500	700	1	1	21177909	217	-4.15	1.24	12	0.13	-247.00	827.00	1355	20241008	-24.43	880	20250107	16.36	1300	-21.23	20250120	880	16.36	20250107	1355	-24.43	20241008	880	16.36	20250107	Y	023790	500	105 억	87383	N	N	12511	N	N
23	20250425	110345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1026	20	2	1.99	28770863	28324	63.10	1006	1065	1000	1307	705	1006	1015.78	0.41	502	1054	1029	1012	987	970	1042	1000	106	301	500	700	1	1	21177909	217	-4.15	1.24	12	0.13	-247.00	827.00	1355	20241008	-24.28	880	20250107	16.59	1300	-21.08	20250120	880	16.59	20250107	1355	-24.28	20241008	880	16.59	20250107	Y	023790	500	105 억	87383	N	N	12511	N	N
24	20250425	100344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1016	10	2	0.99	15159624	15073	33.58	1006	1049	1000	1307	705	1006	1005.75	0.41	-93	1054	1029	1012	987	970	1042	1000	106	301	500	700	1	1	21177909	215	-4.11	1.23	12	0.07	-247.00	827.00	1355	20241008	-25.02	880	20250107	15.45	1300	-21.85	20250120	880	15.45	20250107	1355	-25.02	20241008	880	15.45	20250107	Y	023790	500	105 억	87383	N	N	12511	N	N
25	20250425	090345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1037	31	2	3.08	1073215	1062	2.37	1006	1049	1006	1307	705	1006	1010.56	0.41	0	1054	1029	1012	987	970	1042	1000	106	301	500	700	1	1	21177909	220	-4.20	1.25	12	0.01	-247.00	827.00	1355	20241008	-23.47	880	20250107	17.84	1300	-20.23	20250120	880	17.84	20250107	1355	-23.47	20241008	880	17.84	20250107	Y	023790	500	105 억	87383	N	N	12511	N	N
26	20250424	160339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1006	1	2	0.10	45117689	44889	89.44	1005	1037	995	1306	704	1005	1005.09	0.44	-6610	1067	1035	1017	985	967	1027	977	106	301	500	700	1	1	21177909	213	-4.07	1.22	12	0.21	-247.00	827.00	1355	20241008	-25.76	880	20250107	14.32	1300	-22.62	20250120	880	14.32	20250107	1355	-25.76	20241008	880	14.32	20250107	Y	023790	500	105 억	93993	N	N	12511	N	N
27	20250424	150344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1022	17	2	1.69	44360838	44137	87.94	1005	1037	995	1306	704	1005	1005.07	0.44	-6580	1067	1035	1017	985	967	1027	977	106	301	500	700	1	1	21177909	216	-4.14	1.24	12	0.21	-247.00	827.00	1355	20241008	-24.58	880	20250107	16.14	1300	-21.38	20250120	880	16.14	20250107	1355	-24.58	20241008	880	16.14	20250107	Y	023790	500	105 억	93993	N	N	2037	N	N
28	20250424	140344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1006	1	2	0.10	38317638	38167	76.05	1005	1037	995	1306	704	1005	1003.95	0.44	-7352	1067	1035	1017	985	967	1027	977	106	301	500	700	1	1	21177909	213	-4.07	1.22	12	0.18	-247.00	827.00	1355	20241008	-25.76	880	20250107	14.32	1300	-22.62	20250120	880	14.32	20250107	1355	-25.76	20241008	880	14.32	20250107	Y	023790	500	105 억	93993	N	N	2037	N	N
29	20250424	130343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1008	3	2	0.30	34172804	34048	67.84	1005	1037	995	1306	704	1005	1003.67	0.44	-5520	1067	1035	1017	985	967	1027	977	106	301	500	700	1	1	21177909	213	-4.08	1.22	12	0.16	-247.00	827.00	1355	20241008	-25.61	880	20250107	14.55	1300	-22.46	20250120	880	14.55	20250107	1355	-25.61	20241008	880	14.55	20250107	Y	023790	500	105 억	93993	N	N	2037	N	N
30	20250424	120344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1004	-1	5	-0.10	23915797	23866	47.55	1005	1037	995	1306	704	1005	1002.09	0.44	-1101	1067	1035	1017	985	967	1027	977	106	301	500	700	1	1	21177909	213	-4.06	1.21	12	0.11	-247.00	827.00	1355	20241008	-25.90	880	20250107	14.09	1300	-22.77	20250120	880	14.09	20250107	1355	-25.90	20241008	880	14.09	20250107	Y	023790	500	105 억	93993	N	N	2037	N	N
31	20250424	110343	57	100.00	KOSDAQ	금속	N	N	N	N	N	998	-7	5	-0.70	23883689	23834	47.49	1005	1037	995	1306	704	1005	1002.08	0.44	-1079	1067	1035	1017	985	967	1027	977	106	301	500	700	1	1	21177909	211	-4.04	1.21	12	0.11	-247.00	827.00	1355	20241008	-26.35	880	20250107	13.41	1300	-23.23	20250120	880	13.41	20250107	1355	-26.35	20241008	880	13.41	20250107	Y	023790	500	105 억	93993	N	N	2037	N	N
32	20250424	100343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1005	0	3	0.00	10057350	9965	19.85	1005	1037	1005	1306	704	1005	1009.27	0.44	2367	1067	1035	1017	985	967	1027	977	106	301	500	700	1	1	21177909	213	-4.07	1.22	12	0.05	-247.00	827.00	1355	20241008	-25.83	880	20250107	14.20	1300	-22.69	20250120	880	14.20	20250107	1355	-25.83	20241008	880	14.20	20250107	Y	023790	500	105 억	93993	N	N	2037	N	N
33	20250424	090345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1035	30	2	2.99	1441929	1419	2.83	1005	1037	1005	1306	704	1005	1016.16	0.44	-220	1067	1035	1017	985	967	1027	977	106	301	500	700	1	1	21177909	219	-4.19	1.25	12	0.01	-247.00	827.00	1355	20241008	-23.62	880	20250107	17.61	1300	-20.38	20250120	880	17.61	20250107	1355	-23.62	20241008	880	17.61	20250107	Y	023790	500	105 억	93993	N	N	2037	N	N
34	20250423	160336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1005	-8	5	-0.79	50444968	50189	165.35	1049	1049	999	1316	710	1013	1005.10	0.42	5022	1029	1020	1013	1004	997	1017	1001	106	303	500	700	1	1	21177909	213	-4.07	1.22	12	0.24	-247.00	827.00	1355	20241008	-25.83	880	20250107	14.20	1300	-22.69	20250120	880	14.20	20250107	1355	-25.83	20241008	880	14.20	20250107	Y	023790	500	105 억	88971	N	N	2037	N	N
35	20250423	150343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1013	0	3	0.00	45855206	45648	150.39	1049	1049	999	1316	710	1013	1004.54	0.42	7629	1029	1020	1013	1004	997	1017	1001	106	303	500	700	1	1	21177909	215	-4.10	1.22	12	0.22	-247.00	827.00	1355	20241008	-25.24	880	20250107	15.11	1300	-22.08	20250120	880	15.11	20250107	1355	-25.24	20241008	880	15.11	20250107	Y	023790	500	105 억	88971	N	N	1976	N	N
36	20250423	140343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1013	0	3	0.00	42675970	42509	140.04	1049	1049	999	1316	710	1013	1003.93	0.42	5318	1029	1020	1013	1004	997	1017	1001	106	303	500	700	1	1	21177909	215	-4.10	1.22	12	0.20	-247.00	827.00	1355	20241008	-25.24	880	20250107	15.11	1300	-22.08	20250120	880	15.11	20250107	1355	-25.24	20241008	880	15.11	20250107	Y	023790	500	105 억	88971	N	N	1976	N	N
37	20250423	130341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1013	0	3	0.00	39604754	39474	130.05	1049	1049	999	1316	710	1013	1003.31	0.42	5519	1029	1020	1013	1004	997	1017	1001	106	303	500	700	1	1	21177909	215	-4.10	1.22	12	0.19	-247.00	827.00	1355	20241008	-25.24	880	20250107	15.11	1300	-22.08	20250120	880	15.11	20250107	1355	-25.24	20241008	880	15.11	20250107	Y	023790	500	105 억	88971	N	N	1976	N	N
38	20250423	120343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1005	-8	5	-0.79	39563303	39433	129.91	1049	1049	999	1316	710	1013	1003.30	0.42	5515	1029	1020	1013	1004	997	1017	1001	106	303	500	700	1	1	21177909	213	-4.07	1.22	12	0.19	-247.00	827.00	1355	20241008	-25.83	880	20250107	14.20	1300	-22.69	20250120	880	14.20	20250107	1355	-25.83	20241008	880	14.20	20250107	Y	023790	500	105 억	88971	N	N	1976	N	N
39	20250423	110343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1008	-5	5	-0.49	34182797	34091	112.31	1049	1049	999	1316	710	1013	1002.69	0.42	5911	1029	1020	1013	1004	997	1017	1001	106	303	500	700	1	1	21177909	213	-4.08	1.22	12	0.16	-247.00	827.00	1355	20241008	-25.61	880	20250107	14.55	1300	-22.46	20250120	880	14.55	20250107	1355	-25.61	20241008	880	14.55	20250107	Y	023790	500	105 억	88971	N	N	1976	N	N
40	20250423	100345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1000	-13	5	-1.28	27064605	27001	88.95	1049	1049	999	1316	710	1013	1002.36	0.42	9040	1029	1020	1013	1004	997	1017	1001	106	303	500	700	1	1	21177909	212	-4.05	1.21	12	0.13	-247.00	827.00	1355	20241008	-26.20	880	20250107	13.64	1300	-23.08	20250120	880	13.64	20250107	1355	-26.20	20241008	880	13.64	20250107	Y	023790	500	105 억	88971	N	N	1976	N	N
41	20250423	090346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1029	16	2	1.58	40703	39	0.13	1049	1049	1029	1316	710	1013	1043.67	0.42	-2	1029	1020	1013	1004	997	1017	1001	106	303	500	700	1	1	21177909	218	-4.17	1.24	12	0.00	-247.00	827.00	1355	20241008	-24.06	880	20250107	16.93	1300	-20.85	20250120	880	16.93	20250107	1355	-24.06	20241008	880	16.93	20250107	Y	023790	500	105 억	88971	N	N	1976	N	N
42	20250422	160336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1013	-5	5	-0.49	30785979	30354	76.62	1018	1022	1006	1323	713	1018	1014.23	0.40	3554	1032	1024	1012	1004	992	1029	1009	106	305	500	710	1	1	21177909	215	-4.10	1.22	12	0.14	-247.00	827.00	1355	20241008	-25.24	880	20250107	15.11	1300	-22.08	20250120	880	15.11	20250107	1355	-25.24	20241008	880	15.11	20250107	Y	023790	500	105 억	85417	N	N	1976	N	N
43	20250422	150341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1008	-10	5	-0.98	27275183	26882	67.86	1018	1022	1006	1323	713	1018	1014.63	0.40	1152	1032	1024	1012	1004	992	1029	1009	106	305	500	710	1	1	21177909	213	-4.08	1.22	12	0.13	-247.00	827.00	1355	20241008	-25.61	880	20250107	14.55	1300	-22.46	20250120	880	14.55	20250107	1355	-25.61	20241008	880	14.55	20250107	Y	023790	500	105 억	85417	N	N	0	N	N
44	20250422	140342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1010	-8	5	-0.79	22768524	22421	56.60	1018	1022	1006	1323	713	1018	1015.50	0.40	2248	1032	1024	1012	1004	992	1029	1009	106	305	500	710	1	1	21177909	214	-4.09	1.22	12	0.11	-247.00	827.00	1355	20241008	-25.46	880	20250107	14.77	1300	-22.31	20250120	880	14.77	20250107	1355	-25.46	20241008	880	14.77	20250107	Y	023790	500	105 억	85417	N	N	0	N	N
45	20250422	130341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1011	-7	5	-0.69	14775887	14525	36.67	1018	1022	1010	1323	713	1018	1017.27	0.40	1385	1032	1024	1012	1004	992	1029	1009	106	305	500	710	1	1	21177909	214	-4.09	1.22	12	0.07	-247.00	827.00	1355	20241008	-25.39	880	20250107	14.89	1300	-22.23	20250120	880	14.89	20250107	1355	-25.39	20241008	880	14.89	20250107	Y	023790	500	105 억	85417	N	N	0	N	N
46	20250422	120341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1015	-3	5	-0.29	13109722	12879	32.51	1018	1022	1010	1323	713	1018	1017.91	0.40	654	1032	1024	1012	1004	992	1029	1009	106	305	500	710	1	1	21177909	215	-4.11	1.23	12	0.06	-247.00	827.00	1355	20241008	-25.09	880	20250107	15.34	1300	-21.92	20250120	880	15.34	20250107	1355	-25.09	20241008	880	15.34	20250107	Y	023790	500	105 억	85417	N	N	0	N	N
47	20250422	110341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1015	-3	5	-0.29	13083332	12853	32.44	1018	1022	1010	1323	713	1018	1017.92	0.40	654	1032	1024	1012	1004	992	1029	1009	106	305	500	710	1	1	21177909	215	-4.11	1.23	12	0.06	-247.00	827.00	1355	20241008	-25.09	880	20250107	15.34	1300	-21.92	20250120	880	15.34	20250107	1355	-25.09	20241008	880	15.34	20250107	Y	023790	500	105 억	85417	N	N	0	N	N
48	20250422	100341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1018	0	3	0.00	7020329	6896	17.41	1018	1022	1010	1323	713	1018	1018.03	0.40	405	1032	1024	1012	1004	992	1029	1009	106	305	500	710	1	1	21177909	216	-4.12	1.23	12	0.03	-247.00	827.00	1355	20241008	-24.87	880	20250107	15.68	1300	-21.69	20250120	880	15.68	20250107	1355	-24.87	20241008	880	15.68	20250107	Y	023790	500	105 억	85417	N	N	0	N	N
49	20250422	090341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1018	0	3	0.00	168988	166	0.42	1018	1018	1018	1323	713	1018	1018.00	0.40	0	1032	1024	1012	1004	992	1029	1009	106	305	500	710	1	1	21177909	216	-4.12	1.23	12	0.00	-247.00	827.00	1355	20241008	-24.87	880	20250107	15.68	1300	-21.69	20250120	880	15.68	20250107	1355	-24.87	20241008	880	15.68	20250107	Y	023790	500	105 억	85417	N	N	0	N	N
50	20250421	160334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1018	3	2	0.30	39942649	39615	276.39	1009	1020	1000	1319	711	1015	1008.27	0.40	1478	1043	1029	1022	1008	1001	1025	1004	106	304	500	710	1	1	21177909	216	-4.12	1.23	12	0.19	-247.00	827.00	1355	20241008	-24.87	880	20250107	15.68	1300	-21.69	20250120	880	15.68	20250107	1355	-24.87	20241008	880	15.68	20250107	Y	023790	500	105 억	83939	N	N	0	N	N
51	20250421	150340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1018	3	2	0.30	39211202	38896	271.37	1009	1020	1000	1319	711	1015	1008.10	0.40	1514	1043	1029	1022	1008	1001	1025	1004	106	304	500	710	1	1	21177909	216	-4.12	1.23	12	0.18	-247.00	827.00	1355	20241008	-24.87	880	20250107	15.68	1300	-21.69	20250120	880	15.68	20250107	1355	-24.87	20241008	880	15.68	20250107	Y	023790	500	105 억	83939	N	N	0	N	N
52	20250421	140340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1019	4	2	0.39	37704374	37415	261.04	1009	1020	1000	1319	711	1015	1007.73	0.40	1590	1043	1029	1022	1008	1001	1025	1004	106	304	500	710	1	1	21177909	216	-4.13	1.23	12	0.18	-247.00	827.00	1355	20241008	-24.80	880	20250107	15.80	1300	-21.62	20250120	880	15.80	20250107	1355	-24.80	20241008	880	15.80	20250107	Y	023790	500	105 억	83939	N	N	0	N	N
53	20250421	130341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1010	-5	5	-0.49	27981293	27805	193.99	1009	1020	1000	1319	711	1015	1006.34	0.40	-952	1043	1029	1022	1008	1001	1025	1004	106	304	500	710	1	1	21177909	214	-4.09	1.22	12	0.13	-247.00	827.00	1355	20241008	-25.46	880	20250107	14.77	1300	-22.31	20250120	880	14.77	20250107	1355	-25.46	20241008	880	14.77	20250107	Y	023790	500	105 억	83939	N	N	0	N	N
54	20250421	120340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1009	-6	5	-0.59	18954614	18867	131.63	1009	1020	1000	1319	711	1015	1004.64	0.40	-744	1043	1029	1022	1008	1001	1025	1004	106	304	500	710	1	1	21177909	214	-4.09	1.22	12	0.09	-247.00	827.00	1355	20241008	-25.54	880	20250107	14.66	1300	-22.38	20250120	880	14.66	20250107	1355	-25.54	20241008	880	14.66	20250107	Y	023790	500	105 억	83939	N	N	0	N	N
55	20250421	110341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1010	-5	5	-0.49	16468621	16401	114.43	1009	1020	1000	1319	711	1015	1004.12	0.40	61	1043	1029	1022	1008	1001	1025	1004	106	304	500	710	1	1	21177909	214	-4.09	1.22	12	0.08	-247.00	827.00	1355	20241008	-25.46	880	20250107	14.77	1300	-22.31	20250120	880	14.77	20250107	1355	-25.46	20241008	880	14.77	20250107	Y	023790	500	105 억	83939	N	N	0	N	N
56	20250421	100338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1010	-5	5	-0.49	15835701	15775	110.06	1009	1020	1000	1319	711	1015	1003.85	0.40	55	1043	1029	1022	1008	1001	1025	1004	106	304	500	710	1	1	21177909	214	-4.09	1.22	12	0.07	-247.00	827.00	1355	20241008	-25.46	880	20250107	14.77	1300	-22.31	20250120	880	14.77	20250107	1355	-25.46	20241008	880	14.77	20250107	Y	023790	500	105 억	83939	N	N	0	N	N
57	20250421	090348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1015	0	3	0.00	638686	630	4.40	1009	1015	1009	1319	711	1015	1013.79	0.40	0	1043	1029	1022	1008	1001	1025	1004	106	304	500	710	1	1	21177909	215	-4.11	1.23	12	0.00	-247.00	827.00	1355	20241008	-25.09	880	20250107	15.34	1300	-21.92	20250120	880	15.34	20250107	1355	-25.09	20241008	880	15.34	20250107	Y	023790	500	105 억	83939	N	N	0	N	N
58	20250418	160334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1015	-12	5	-1.17	14700567	14333	35.00	1035	1036	1015	1335	719	1027	1025.64	0.39	-102	1035	1030	1023	1018	1011	1033	1021	106	308	500	710	1	1	21177909	215	-4.11	1.23	12	0.07	-247.00	827.00	1355	20241008	-25.09	880	20250107	15.34	1300	-21.92	20250120	880	15.34	20250107	1355	-25.09	20241008	880	15.34	20250107	Y	023790	500	105 억	83041	N	N	0	N	N
59	20250418	150338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1029	2	2	0.19	10841097	10537	25.73	1035	1036	1016	1335	719	1027	1028.86	0.39	-475	1035	1030	1023	1018	1011	1033	1021	106	308	500	710	1	1	21177909	218	-4.17	1.24	12	0.05	-247.00	827.00	1355	20241008	-24.06	880	20250107	16.93	1300	-20.85	20250120	880	16.93	20250107	1355	-24.06	20241008	880	16.93	20250107	Y	023790	500	105 억	83041	N	N	0	N	N
60	20250418	140340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1030	3	2	0.29	5636076	5476	13.37	1035	1036	1016	1335	719	1027	1029.23	0.39	-487	1035	1030	1023	1018	1011	1033	1021	106	308	500	710	1	1	21177909	218	-4.17	1.25	12	0.03	-247.00	827.00	1355	20241008	-23.99	880	20250107	17.05	1300	-20.77	20250120	880	17.05	20250107	1355	-23.99	20241008	880	17.05	20250107	Y	023790	500	105 억	83041	N	N	0	N	N
61	20250418	130339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1030	3	2	0.29	5245706	5097	12.45	1035	1036	1016	1335	719	1027	1029.18	0.39	-491	1035	1030	1023	1018	1011	1033	1021	106	308	500	710	1	1	21177909	218	-4.17	1.25	12	0.02	-247.00	827.00	1355	20241008	-23.99	880	20250107	17.05	1300	-20.77	20250120	880	17.05	20250107	1355	-23.99	20241008	880	17.05	20250107	Y	023790	500	105 억	83041	N	N	0	N	N
62	20250418	120338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1022	-5	5	-0.49	2537599	2479	6.05	1035	1036	1016	1335	719	1027	1023.64	0.39	582	1035	1030	1023	1018	1011	1033	1021	106	308	500	710	1	1	21177909	216	-4.14	1.24	12	0.01	-247.00	827.00	1355	20241008	-24.58	880	20250107	16.14	1300	-21.38	20250120	880	16.14	20250107	1355	-24.58	20241008	880	16.14	20250107	Y	023790	500	105 억	83041	N	N	0	N	N
63	20250418	110339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1035	8	2	0.78	1354369	1316	3.21	1035	1036	1027	1335	719	1027	1029.16	0.39	-358	1035	1030	1023	1018	1011	1033	1021	106	308	500	710	1	1	21177909	219	-4.19	1.25	12	0.01	-247.00	827.00	1355	20241008	-23.62	880	20250107	17.61	1300	-20.38	20250120	880	17.61	20250107	1355	-23.62	20241008	880	17.61	20250107	Y	023790	500	105 억	83041	N	N	0	N	N
64	20250418	100339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1035	8	2	0.78	738087	716	1.75	1035	1036	1027	1335	719	1027	1030.85	0.39	-299	1035	1030	1023	1018	1011	1033	1021	106	308	500	710	1	1	21177909	219	-4.19	1.25	12	0.00	-247.00	827.00	1355	20241008	-23.62	880	20250107	17.61	1300	-20.38	20250120	880	17.61	20250107	1355	-23.62	20241008	880	17.61	20250107	Y	023790	500	105 억	83041	N	N	0	N	N
65	20250418	090341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1035	8	2	0.78	6210	6	0.01	1035	1035	1035	1335	719	1027	1035.00	0.39	0	1035	1030	1023	1018	1011	1033	1021	106	308	500	710	1	1	21177909	219	-4.19	1.25	12	0.00	-247.00	827.00	1355	20241008	-23.62	880	20250107	17.61	1300	-20.38	20250120	880	17.61	20250107	1355	-23.62	20241008	880	17.61	20250107	Y	023790	500	105 억	83041	N	N	0	N	N
66	20250417	160337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1027	17	2	1.68	41954081	40949	145.05	1016	1028	1016	1313	707	1010	1024.54	0.39	-501	1104	1056	1033	985	962	1045	974	106	303	500	700	1	1	21177909	217	-4.16	1.24	12	0.19	-247.00	827.00	1355	20241008	-24.21	880	20250107	16.70	1300	-21.00	20250120	880	16.70	20250107	1355	-24.21	20241008	880	16.70	20250107	Y	023790	500	105 억	83542	N	N	0	N	N
67	20250417	150340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1025	15	2	1.49	18796269	18377	65.10	1016	1028	1016	1313	707	1010	1022.81	0.39	852	1104	1056	1033	985	962	1045	974	106	303	500	700	1	1	21177909	217	-4.15	1.24	12	0.09	-247.00	827.00	1355	20241008	-24.35	880	20250107	16.48	1300	-21.15	20250120	880	16.48	20250107	1355	-24.35	20241008	880	16.48	20250107	Y	023790	500	105 억	83542	N	N	0	N	N
68	20250417	140341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1021	11	2	1.09	18585053	18170	64.36	1016	1028	1016	1313	707	1010	1022.84	0.39	651	1104	1056	1033	985	962	1045	974	106	303	500	700	1	1	21177909	216	-4.13	1.23	12	0.09	-247.00	827.00	1355	20241008	-24.65	880	20250107	16.02	1300	-21.46	20250120	880	16.02	20250107	1355	-24.65	20241008	880	16.02	20250107	Y	023790	500	105 억	83542	N	N	0	N	N
69	20250417	130340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1025	15	2	1.49	16709999	16336	57.87	1016	1028	1016	1313	707	1010	1022.89	0.39	84	1104	1056	1033	985	962	1045	974	106	303	500	700	1	1	21177909	217	-4.15	1.24	12	0.08	-247.00	827.00	1355	20241008	-24.35	880	20250107	16.48	1300	-21.15	20250120	880	16.48	20250107	1355	-24.35	20241008	880	16.48	20250107	Y	023790	500	105 억	83542	N	N	0	N	N
70	20250417	120339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1026	16	2	1.58	13744803	13429	47.57	1016	1028	1016	1313	707	1010	1023.52	0.39	86	1104	1056	1033	985	962	1045	974	106	303	500	700	1	1	21177909	217	-4.15	1.24	12	0.06	-247.00	827.00	1355	20241008	-24.28	880	20250107	16.59	1300	-21.08	20250120	880	16.59	20250107	1355	-24.28	20241008	880	16.59	20250107	Y	023790	500	105 억	83542	N	N	0	N	N
71	20250417	110339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1020	10	2	0.99	11627155	11365	40.26	1016	1028	1016	1313	707	1010	1023.07	0.39	55	1104	1056	1033	985	962	1045	974	106	303	500	700	1	1	21177909	216	-4.13	1.23	12	0.05	-247.00	827.00	1355	20241008	-24.72	880	20250107	15.91	1300	-21.54	20250120	880	15.91	20250107	1355	-24.72	20241008	880	15.91	20250107	Y	023790	500	105 억	83542	N	N	0	N	N
72	20250417	100339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1028	18	2	1.78	2214358	2155	7.63	1016	1028	1016	1313	707	1010	1027.54	0.39	40	1104	1056	1033	985	962	1045	974	106	303	500	700	1	1	21177909	218	-4.16	1.24	12	0.01	-247.00	827.00	1355	20241008	-24.13	880	20250107	16.82	1300	-20.92	20250120	880	16.82	20250107	1355	-24.13	20241008	880	16.82	20250107	Y	023790	500	105 억	83542	N	N	0	N	N
73	20250417	090340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1024	14	2	1.39	63006	62	0.22	1016	1024	1016	1313	707	1010	1016.23	0.39	2	1104	1056	1033	985	962	1045	974	106	303	500	700	1	1	21177909	217	-4.15	1.24	12	0.00	-247.00	827.00	1355	20241008	-24.43	880	20250107	16.36	1300	-21.23	20250120	880	16.36	20250107	1355	-24.43	20241008	880	16.36	20250107	Y	023790	500	105 억	83542	N	N	0	N	N
74	20250416	160336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1010	-24	5	-2.32	29097153	28231	103.06	1034	1081	1010	1344	724	1034	1030.68	0.39	1202	1098	1065	1040	1007	982	1053	995	106	310	500	720	1	1	21177909	214	-4.09	1.22	12	0.13	-247.00	827.00	1355	20241008	-25.46	880	20250107	14.77	1300	-22.31	20250120	880	14.77	20250107	1355	-25.46	20241008	880	14.77	20250107	Y	023790	500	105 억	82269	N	N	0	N	N
75	20250416	150340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1034	0	3	0.00	25132927	24330	88.82	1034	1081	1025	1344	724	1034	1033.00	0.39	4092	1098	1065	1040	1007	982	1053	995	106	310	500	720	1	1	21177909	219	-4.19	1.25	12	0.11	-247.00	827.00	1355	20241008	-23.69	880	20250107	17.50	1300	-20.46	20250120	880	17.50	20250107	1355	-23.69	20241008	880	17.50	20250107	Y	023790	500	105 억	82269	N	N	0	N	N
76	20250416	140339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1039	5	2	0.48	24015204	23249	84.87	1034	1081	1025	1344	724	1034	1032.96	0.39	4101	1098	1065	1040	1007	982	1053	995	106	310	500	720	1	1	21177909	220	-4.21	1.26	12	0.11	-247.00	827.00	1355	20241008	-23.32	880	20250107	18.07	1300	-20.08	20250120	880	18.07	20250107	1355	-23.32	20241008	880	18.07	20250107	Y	023790	500	105 억	82269	N	N	0	N	N
77	20250416	130338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1040	6	2	0.58	22965805	22239	81.18	1034	1081	1025	1344	724	1034	1032.68	0.39	4109	1098	1065	1040	1007	982	1053	995	106	310	500	720	1	1	21177909	220	-4.21	1.26	12	0.11	-247.00	827.00	1355	20241008	-23.25	880	20250107	18.18	1300	-20.00	20250120	880	18.18	20250107	1355	-23.25	20241008	880	18.18	20250107	Y	023790	500	105 억	82269	N	N	0	N	N
78	20250416	120339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1039	5	2	0.48	22747772	22029	80.42	1034	1081	1025	1344	724	1034	1032.63	0.39	4189	1098	1065	1040	1007	982	1053	995	106	310	500	720	1	1	21177909	220	-4.21	1.26	12	0.10	-247.00	827.00	1355	20241008	-23.32	880	20250107	18.07	1300	-20.08	20250120	880	18.07	20250107	1355	-23.32	20241008	880	18.07	20250107	Y	023790	500	105 억	82269	N	N	0	N	N
79	20250416	110338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1041	7	2	0.68	22129910	21435	78.25	1034	1081	1025	1344	724	1034	1032.42	0.39	4233	1098	1065	1040	1007	982	1053	995	106	310	500	720	1	1	21177909	220	-4.21	1.26	12	0.10	-247.00	827.00	1355	20241008	-23.17	880	20250107	18.30	1300	-19.92	20250120	880	18.30	20250107	1355	-23.17	20241008	880	18.30	20250107	Y	023790	500	105 억	82269	N	N	0	N	N
80	20250416	100338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1035	1	2	0.10	20404949	19766	72.15	1034	1081	1025	1344	724	1034	1032.33	0.39	4382	1098	1065	1040	1007	982	1053	995	106	310	500	720	1	1	21177909	219	-4.19	1.25	12	0.09	-247.00	827.00	1355	20241008	-23.62	880	20250107	17.61	1300	-20.38	20250120	880	17.61	20250107	1355	-23.62	20241008	880	17.61	20250107	Y	023790	500	105 억	82269	N	N	0	N	N
81	20250416	090342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1025	-9	5	-0.87	3272116	3181	11.61	1034	1034	1025	1344	724	1034	1028.64	0.39	0	1098	1065	1040	1007	982	1053	995	106	310	500	720	1	1	21177909	217	-4.15	1.24	12	0.02	-247.00	827.00	1355	20241008	-24.35	880	20250107	16.48	1300	-21.15	20250120	880	16.48	20250107	1355	-24.35	20241008	880	16.48	20250107	Y	023790	500	105 억	82269	N	N	0	N	N
82	20250415	160335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1034	11	2	1.08	28221928	27394	96.60	1073	1073	1015	1329	717	1023	1030.22	0.39	-145	1107	1064	1038	995	969	1052	983	106	306	500	710	1	1	21177909	219	-4.19	1.25	12	0.13	-247.00	827.00	1355	20241008	-23.69	880	20250107	17.50	1300	-20.46	20250120	880	17.50	20250107	1355	-23.69	20241008	880	17.50	20250107	Y	023790	500	105 억	82485	N	N	0	N	N
83	20250415	150338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1027	4	2	0.39	27412541	26608	93.83	1073	1073	1015	1329	717	1023	1030.24	0.39	41	1107	1064	1038	995	969	1052	983	106	306	500	710	1	1	21177909	217	-4.16	1.24	12	0.13	-247.00	827.00	1355	20241008	-24.21	880	20250107	16.70	1300	-21.00	20250120	880	16.70	20250107	1355	-24.21	20241008	880	16.70	20250107	Y	023790	500	105 억	82485	N	N	0	N	N
84	20250415	140338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1033	10	2	0.98	26786951	25999	91.68	1073	1073	1015	1329	717	1023	1030.31	0.39	-470	1107	1064	1038	995	969	1052	983	106	306	500	710	1	1	21177909	219	-4.18	1.25	12	0.12	-247.00	827.00	1355	20241008	-23.76	880	20250107	17.39	1300	-20.54	20250120	880	17.39	20250107	1355	-23.76	20241008	880	17.39	20250107	Y	023790	500	105 억	82485	N	N	0	N	N
85	20250415	130338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1030	7	2	0.68	26151402	25382	89.51	1073	1073	1015	1329	717	1023	1030.31	0.39	-601	1107	1064	1038	995	969	1052	983	106	306	500	710	1	1	21177909	218	-4.17	1.25	12	0.12	-247.00	827.00	1355	20241008	-23.99	880	20250107	17.05	1300	-20.77	20250120	880	17.05	20250107	1355	-23.99	20241008	880	17.05	20250107	Y	023790	500	105 억	82485	N	N	0	N	N
86	20250415	120337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1024	1	2	0.10	24570223	23843	84.08	1073	1073	1015	1329	717	1023	1030.50	0.39	-680	1107	1064	1038	995	969	1052	983	106	306	500	710	1	1	21177909	217	-4.15	1.24	12	0.11	-247.00	827.00	1355	20241008	-24.43	880	20250107	16.36	1300	-21.23	20250120	880	16.36	20250107	1355	-24.43	20241008	880	16.36	20250107	Y	023790	500	105 억	82485	N	N	0	N	N
87	20250415	110338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1035	12	2	1.17	16951593	16459	58.04	1073	1073	1015	1329	717	1023	1029.93	0.39	-656	1107	1064	1038	995	969	1052	983	106	306	500	710	1	1	21177909	219	-4.19	1.25	12	0.08	-247.00	827.00	1355	20241008	-23.62	880	20250107	17.61	1300	-20.38	20250120	880	17.61	20250107	1355	-23.62	20241008	880	17.61	20250107	Y	023790	500	105 억	82485	N	N	0	N	N
88	20250415	100338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1030	7	2	0.68	9966106	9695	34.19	1073	1073	1015	1329	717	1023	1027.96	0.39	-446	1107	1064	1038	995	969	1052	983	106	306	500	710	1	1	21177909	218	-4.17	1.25	12	0.05	-247.00	827.00	1355	20241008	-23.99	880	20250107	17.05	1300	-20.77	20250120	880	17.05	20250107	1355	-23.99	20241008	880	17.05	20250107	Y	023790	500	105 억	82485	N	N	0	N	N
89	20250415	090339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1023	0	3	0.00	4770234	4636	16.35	1073	1073	1023	1329	717	1023	1028.95	0.39	64	1107	1064	1038	995	969	1052	983	106	306	500	710	1	1	21177909	217	-4.14	1.24	12	0.02	-247.00	827.00	1355	20241008	-24.50	880	20250107	16.25	1300	-21.31	20250120	880	16.25	20250107	1355	-24.50	20241008	880	16.25	20250107	Y	023790	500	105 억	82485	N	N	0	N	N
90	20250414	160334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1023	0	3	0.00	28427044	27543	57.93	1081	1081	1012	1329	717	1023	1032.10	0.39	-495	1083	1053	1030	1000	977	1041	988	106	306	500	710	1	1	21177909	217	-4.14	1.24	12	0.13	-247.00	827.00	1355	20241008	-24.50	880	20250107	16.25	1300	-21.31	20250120	880	16.25	20250107	1355	-24.50	20241008	880	16.25	20250107	Y	023790	500	105 억	82980	N	N	0	N	N
91	20250414	150336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1022	-1	5	-0.10	24181077	23387	49.19	1081	1081	1012	1329	717	1023	1033.95	0.39	-259	1083	1053	1030	1000	977	1041	988	106	306	500	710	1	1	21177909	216	-4.14	1.24	12	0.11	-247.00	827.00	1355	20241008	-24.58	880	20250107	16.14	1300	-21.38	20250120	880	16.14	20250107	1355	-24.58	20241008	880	16.14	20250107	Y	023790	500	105 억	82980	N	N	0	N	N
92	20250414	140336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1026	3	2	0.29	22106128	21358	44.92	1081	1081	1012	1329	717	1023	1035.03	0.39	1383	1083	1053	1030	1000	977	1041	988	106	306	500	710	1	1	21177909	217	-4.15	1.24	12	0.10	-247.00	827.00	1355	20241008	-24.28	880	20250107	16.59	1300	-21.08	20250120	880	16.59	20250107	1355	-24.28	20241008	880	16.59	20250107	Y	023790	500	105 억	82980	N	N	0	N	N
93	20250414	130336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1025	2	2	0.20	20558726	19840	41.73	1081	1081	1012	1329	717	1023	1036.23	0.39	1250	1083	1053	1030	1000	977	1041	988	106	306	500	710	1	1	21177909	217	-4.15	1.24	12	0.09	-247.00	827.00	1355	20241008	-24.35	880	20250107	16.48	1300	-21.15	20250120	880	16.48	20250107	1355	-24.35	20241008	880	16.48	20250107	Y	023790	500	105 억	82980	N	N	0	N	N
94	20250414	120337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1033	10	2	0.98	16760172	16139	33.94	1081	1081	1012	1329	717	1023	1038.49	0.39	1267	1083	1053	1030	1000	977	1041	988	106	306	500	710	1	1	21177909	219	-4.18	1.25	12	0.08	-247.00	827.00	1355	20241008	-23.76	880	20250107	17.39	1300	-20.54	20250120	880	17.39	20250107	1355	-23.76	20241008	880	17.39	20250107	Y	023790	500	105 억	82980	N	N	0	N	N
95	20250414	110335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1022	-1	5	-0.10	15634699	15045	31.64	1081	1081	1012	1329	717	1023	1039.20	0.39	1481	1083	1053	1030	1000	977	1041	988	106	306	500	710	1	1	21177909	216	-4.14	1.24	12	0.07	-247.00	827.00	1355	20241008	-24.58	880	20250107	16.14	1300	-21.38	20250120	880	16.14	20250107	1355	-24.58	20241008	880	16.14	20250107	Y	023790	500	105 억	82980	N	N	0	N	N
96	20250414	100336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1036	13	2	1.27	9664932	9206	19.36	1081	1081	1029	1329	717	1023	1049.85	0.39	807	1083	1053	1030	1000	977	1041	988	106	306	500	710	1	1	21177909	219	-4.19	1.25	12	0.04	-247.00	827.00	1355	20241008	-23.54	880	20250107	17.73	1300	-20.31	20250120	880	17.73	20250107	1355	-23.54	20241008	880	17.73	20250107	Y	023790	500	105 억	82980	N	N	0	N	N
97	20250414	090336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1045	22	2	2.15	618966	574	1.21	1081	1081	1045	1329	717	1023	1078.34	0.39	-29	1083	1053	1030	1000	977	1041	988	106	306	500	710	1	1	21177909	221	-4.23	1.26	12	0.00	-247.00	827.00	1355	20241008	-22.88	880	20250107	18.75	1300	-19.62	20250120	880	18.75	20250107	1355	-22.88	20241008	880	18.75	20250107	Y	023790	500	105 억	82980	N	N	0	N	N
98	20250411	160333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1023	-10	5	-0.97	48932034	47545	114.50	1050	1060	1007	1342	724	1033	1029.17	0.41	-3667	1086	1059	1040	1013	994	1050	1004	106	309	500	720	1	1	21177909	217	-4.14	1.24	12	0.22	-247.00	827.00	1355	20241008	-24.50	880	20250107	16.25	1300	-21.31	20250120	880	16.25	20250107	1355	-24.50	20241008	880	16.25	20250107	Y	023790	500	105 억	86647	N	N	0	N	N
99	20250411	150335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1023	-10	5	-0.97	48123839	46754	112.60	1050	1060	1007	1342	724	1033	1029.30	0.41	-3641	1086	1059	1040	1013	994	1050	1004	106	309	500	720	1	1	21177909	217	-4.14	1.24	12	0.22	-247.00	827.00	1355	20241008	-24.50	880	20250107	16.25	1300	-21.31	20250120	880	16.25	20250107	1355	-24.50	20241008	880	16.25	20250107	Y	023790	500	105 억	86647	N	N	0	N	N
100	20250411	140335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1022	-11	5	-1.06	46778074	45436	109.42	1050	1060	1007	1342	724	1033	1029.54	0.41	-3641	1086	1059	1040	1013	994	1050	1004	106	309	500	720	1	1	21177909	216	-4.14	1.24	12	0.21	-247.00	827.00	1355	20241008	-24.58	880	20250107	16.14	1300	-21.38	20250120	880	16.14	20250107	1355	-24.58	20241008	880	16.14	20250107	Y	023790	500	105 억	86647	N	N	0	N	N
101	20250411	130336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1021	-12	5	-1.16	42171920	40929	98.57	1050	1060	1007	1342	724	1033	1030.37	0.41	-582	1086	1059	1040	1013	994	1050	1004	106	309	500	720	1	1	21177909	216	-4.13	1.23	12	0.19	-247.00	827.00	1355	20241008	-24.65	880	20250107	16.02	1300	-21.46	20250120	880	16.02	20250107	1355	-24.65	20241008	880	16.02	20250107	Y	023790	500	105 억	86647	N	N	0	N	N
102	20250411	120336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1022	-11	5	-1.06	42136185	40894	98.48	1050	1060	1007	1342	724	1033	1030.38	0.41	-582	1086	1059	1040	1013	994	1050	1004	106	309	500	720	1	1	21177909	216	-4.14	1.24	12	0.19	-247.00	827.00	1355	20241008	-24.58	880	20250107	16.14	1300	-21.38	20250120	880	16.14	20250107	1355	-24.58	20241008	880	16.14	20250107	Y	023790	500	105 억	86647	N	N	0	N	N
103	20250411	110335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1029	-4	5	-0.39	28276690	27239	65.60	1050	1060	1019	1342	724	1033	1038.10	0.41	-2692	1086	1059	1040	1013	994	1050	1004	106	309	500	720	1	1	21177909	218	-4.17	1.24	12	0.13	-247.00	827.00	1355	20241008	-24.06	880	20250107	16.93	1300	-20.85	20250120	880	16.93	20250107	1355	-24.06	20241008	880	16.93	20250107	Y	023790	500	105 억	86647	N	N	0	N	N
104	20250411	100336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1041	8	2	0.77	20300810	19449	46.84	1050	1060	1031	1342	724	1033	1043.80	0.41	-2349	1086	1059	1040	1013	994	1050	1004	106	309	500	720	1	1	21177909	220	-4.21	1.26	12	0.09	-247.00	827.00	1355	20241008	-23.17	880	20250107	18.30	1300	-19.92	20250120	880	18.30	20250107	1355	-23.17	20241008	880	18.30	20250107	Y	023790	500	105 억	86647	N	N	0	N	N
105	20250411	090337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1060	27	2	2.61	1635445	1549	3.73	1050	1060	1041	1342	724	1033	1055.81	0.41	-70	1086	1059	1040	1013	994	1050	1004	106	309	500	720	1	1	21177909	224	-4.29	1.28	12	0.01	-247.00	827.00	1355	20241008	-21.77	880	20250107	20.45	1300	-18.46	20250120	880	20.45	20250107	1355	-21.77	20241008	880	20.45	20250107	Y	023790	500	105 억	86647	N	N	0	N	N
106	20250410	160334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1033	13	2	1.27	43155336	41524	76.72	1055	1067	1021	1326	714	1020	1039.29	0.36	-889	1110	1064	1026	980	942	1046	962	106	306	500	710	1	1	21177909	219	-4.18	1.25	12	0.20	-247.00	827.00	1355	20241008	-23.76	880	20250107	17.39	1300	-20.54	20250120	880	17.39	20250107	1355	-23.76	20241008	880	17.39	20250107	Y	023790	500	105 억	76536	N	N	0	N	N
107	20250410	150335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1044	24	2	2.35	43040013	41413	76.51	1055	1067	1021	1326	714	1020	1039.29	0.36	-949	1110	1064	1026	980	942	1046	962	106	306	500	710	1	1	21177909	221	-4.23	1.26	12	0.20	-247.00	827.00	1355	20241008	-22.95	880	20250107	18.64	1300	-19.69	20250120	880	18.64	20250107	1355	-22.95	20241008	880	18.64	20250107	Y	023790	500	105 억	76536	N	N	0	N	N
108	20250410	140334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1043	23	2	2.25	38167758	36724	67.85	1055	1067	1021	1326	714	1020	1039.31	0.36	-1142	1110	1064	1026	980	942	1046	962	106	306	500	710	1	1	21177909	221	-4.22	1.26	12	0.17	-247.00	827.00	1355	20241008	-23.03	880	20250107	18.52	1300	-19.77	20250120	880	18.52	20250107	1355	-23.03	20241008	880	18.52	20250107	Y	023790	500	105 억	76536	N	N	0	N	N
109	20250410	130335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1044	24	2	2.35	36794115	35407	65.41	1055	1067	1021	1326	714	1020	1039.18	0.36	-1308	1110	1064	1026	980	942	1046	962	106	306	500	710	1	1	21177909	221	-4.23	1.26	12	0.17	-247.00	827.00	1355	20241008	-22.95	880	20250107	18.64	1300	-19.69	20250120	880	18.64	20250107	1355	-22.95	20241008	880	18.64	20250107	Y	023790	500	105 억	76536	N	N	0	N	N
110	20250410	120335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1044	24	2	2.35	36428715	35057	64.77	1055	1067	1021	1326	714	1020	1039.13	0.36	-1308	1110	1064	1026	980	942	1046	962	106	306	500	710	1	1	21177909	221	-4.23	1.26	12	0.17	-247.00	827.00	1355	20241008	-22.95	880	20250107	18.64	1300	-19.69	20250120	880	18.64	20250107	1355	-22.95	20241008	880	18.64	20250107	Y	023790	500	105 억	76536	N	N	0	N	N
111	20250410	110335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1046	26	2	2.55	35317134	33992	62.80	1055	1067	1021	1326	714	1020	1038.98	0.36	-1319	1110	1064	1026	980	942	1046	962	106	306	500	710	1	1	21177909	222	-4.23	1.26	12	0.16	-247.00	827.00	1355	20241008	-22.80	880	20250107	18.86	1300	-19.54	20250120	880	18.86	20250107	1355	-22.80	20241008	880	18.86	20250107	Y	023790	500	105 억	76536	N	N	0	N	N
112	20250410	100334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1040	20	2	1.96	15040441	14416	26.63	1055	1067	1021	1326	714	1020	1043.32	0.36	81	1110	1064	1026	980	942	1046	962	106	306	500	710	1	1	21177909	220	-4.21	1.26	12	0.07	-247.00	827.00	1355	20241008	-23.25	880	20250107	18.18	1300	-20.00	20250120	880	18.18	20250107	1355	-23.25	20241008	880	18.18	20250107	Y	023790	500	105 억	76536	N	N	0	N	N
113	20250410	090336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1022	2	2	0.20	6220045	5882	10.87	1055	1067	1021	1326	714	1020	1057.47	0.36	-1068	1110	1064	1026	980	942	1046	962	106	306	500	710	1	1	21177909	216	-4.14	1.24	12	0.03	-247.00	827.00	1355	20241008	-24.58	880	20250107	16.14	1300	-21.38	20250120	880	16.14	20250107	1355	-24.58	20241008	880	16.14	20250107	Y	023790	500	105 억	76536	N	N	0	N	N
114	20250409	160333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1020	-20	5	-1.92	54814377	54127	120.64	1029	1072	988	1352	728	1040	1012.70	0.36	-918	1060	1049	1030	1019	1000	1055	1025	106	312	500	720	1	1	21177909	216	-4.13	1.23	12	0.26	-247.00	827.00	1355	20241008	-24.72	880	20250107	15.91	1300	-21.54	20250120	880	15.91	20250107	1355	-24.72	20241008	880	15.91	20250107	Y	023790	500	105 억	75807	N	N	0	N	N
115	20250409	150303	57	100.00	KOSDAQ	금속	N	N	N	N	N	1013	-27	5	-2.60	52634355	51967	115.82	1029	1072	988	1352	728	1040	1012.84	0.36	-779	1060	1049	1030	1019	1000	1055	1025	106	312	500	720	1	1	21177909	215	-4.10	1.22	12	0.25	-247.00	827.00	1355	20241008	-25.24	880	20250107	15.11	1300	-22.08	20250120	880	15.11	20250107	1355	-25.24	20241008	880	15.11	20250107	Y	023790	500	105 억	75807	N	N	0	N	N
116	20250409	140331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1038	-2	5	-0.19	20334867	19795	44.12	1029	1072	988	1352	728	1040	1027.27	0.36	-681	1060	1049	1030	1019	1000	1055	1025	106	312	500	720	1	1	21177909	220	-4.20	1.26	12	0.09	-247.00	827.00	1355	20241008	-23.39	880	20250107	17.95	1300	-20.15	20250120	880	17.95	20250107	1355	-23.39	20241008	880	17.95	20250107	Y	023790	500	105 억	75807	N	N	0	N	N
117	20250409	130330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1027	-13	5	-1.25	17419703	16981	37.85	1029	1072	988	1352	728	1040	1025.83	0.36	-913	1060	1049	1030	1019	1000	1055	1025	106	312	500	720	1	1	21177909	217	-4.16	1.24	12	0.08	-247.00	827.00	1355	20241008	-24.21	880	20250107	16.70	1300	-21.00	20250120	880	16.70	20250107	1355	-24.21	20241008	880	16.70	20250107	Y	023790	500	105 억	75807	N	N	0	N	N
118	20250409	120331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1044	4	2	0.38	16803898	16382	36.51	1029	1072	988	1352	728	1040	1025.75	0.36	-882	1060	1049	1030	1019	1000	1055	1025	106	312	500	720	1	1	21177909	221	-4.23	1.26	12	0.08	-247.00	827.00	1355	20241008	-22.95	880	20250107	18.64	1300	-19.69	20250120	880	18.64	20250107	1355	-22.95	20241008	880	18.64	20250107	Y	023790	500	105 억	75807	N	N	0	N	N
119	20250409	110331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1038	-2	5	-0.19	16778982	16358	36.46	1029	1072	988	1352	728	1040	1025.74	0.36	-881	1060	1049	1030	1019	1000	1055	1025	106	312	500	720	1	1	21177909	220	-4.20	1.26	12	0.08	-247.00	827.00	1355	20241008	-23.39	880	20250107	17.95	1300	-20.15	20250120	880	17.95	20250107	1355	-23.39	20241008	880	17.95	20250107	Y	023790	500	105 억	75807	N	N	0	N	N
120	20250409	100332	57	100.00	KOSDAQ	금속	N	N	N	N	N	1043	3	2	0.29	12976517	12696	28.30	1029	1072	988	1352	728	1040	1022.09	0.36	-741	1060	1049	1030	1019	1000	1055	1025	106	312	500	720	1	1	21177909	221	-4.22	1.26	12	0.06	-247.00	827.00	1355	20241008	-23.03	880	20250107	18.52	1300	-19.77	20250120	880	18.52	20250107	1355	-23.03	20241008	880	18.52	20250107	Y	023790	500	105 억	75807	N	N	0	N	N
121	20250409	090333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1040	0	3	0.00	1275891	1225	2.73	1029	1072	1029	1352	728	1040	1041.54	0.36	-717	1060	1049	1030	1019	1000	1055	1025	106	312	500	720	1	1	21177909	220	-4.21	1.26	12	0.01	-247.00	827.00	1355	20241008	-23.25	880	20250107	18.18	1300	-20.00	20250120	880	18.18	20250107	1355	-23.25	20241008	880	18.18	20250107	Y	023790	500	105 억	75807	N	N	0	N	N
122	20250408	160329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1040	18	2	1.76	46479829	44868	195.58	1040	1041	1011	1328	716	1022	1035.92	0.34	2854	1110	1065	1028	983	946	1047	965	106	306	500	710	1	1	21177909	220	-4.21	1.26	12	0.21	-247.00	827.00	1355	20241008	-23.25	880	20250107	18.18	1300	-20.00	20250120	880	18.18	20250107	1355	-23.25	20241008	880	18.18	20250107	Y	023790	500	105 억	72953	N	N	0	N	N
123	20250408	150331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1033	11	2	1.08	45534951	43958	191.61	1040	1041	1011	1328	716	1022	1035.87	0.34	3010	1110	1065	1028	983	946	1047	965	106	306	500	710	1	1	21177909	219	-4.18	1.25	12	0.21	-247.00	827.00	1355	20241008	-23.76	880	20250107	17.39	1300	-20.54	20250120	880	17.39	20250107	1355	-23.76	20241008	880	17.39	20250107	Y	023790	500	105 억	72953	N	N	0	N	N
124	20250408	140330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1040	18	2	1.76	44680975	43135	188.03	1040	1041	1011	1328	716	1022	1035.84	0.34	2830	1110	1065	1028	983	946	1047	965	106	306	500	710	1	1	21177909	220	-4.21	1.26	12	0.20	-247.00	827.00	1355	20241008	-23.25	880	20250107	18.18	1300	-20.00	20250120	880	18.18	20250107	1355	-23.25	20241008	880	18.18	20250107	Y	023790	500	105 억	72953	N	N	0	N	N
125	20250408	130330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1041	19	2	1.86	41408122	39988	174.31	1040	1041	1011	1328	716	1022	1035.51	0.34	3000	1110	1065	1028	983	946	1047	965	106	306	500	710	1	1	21177909	220	-4.21	1.26	12	0.19	-247.00	827.00	1355	20241008	-23.17	880	20250107	18.30	1300	-19.92	20250120	880	18.30	20250107	1355	-23.17	20241008	880	18.30	20250107	Y	023790	500	105 억	72953	N	N	0	N	N
126	20250408	120331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1033	11	2	1.08	40359535	38977	169.90	1040	1041	1011	1328	716	1022	1035.47	0.34	2541	1110	1065	1028	983	946	1047	965	106	306	500	710	1	1	21177909	219	-4.18	1.25	12	0.18	-247.00	827.00	1355	20241008	-23.76	880	20250107	17.39	1300	-20.54	20250120	880	17.39	20250107	1355	-23.76	20241008	880	17.39	20250107	Y	023790	500	105 억	72953	N	N	0	N	N
127	20250408	110329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1038	16	2	1.57	39502879	38153	166.31	1040	1041	1011	1328	716	1022	1035.38	0.34	2485	1110	1065	1028	983	946	1047	965	106	306	500	710	1	1	21177909	220	-4.20	1.26	12	0.18	-247.00	827.00	1355	20241008	-23.39	880	20250107	17.95	1300	-20.15	20250120	880	17.95	20250107	1355	-23.39	20241008	880	17.95	20250107	Y	023790	500	105 억	72953	N	N	0	N	N
128	20250408	100330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1038	16	2	1.57	30302344	29286	127.66	1040	1041	1011	1328	716	1022	1034.70	0.34	-408	1110	1065	1028	983	946	1047	965	106	306	500	710	1	1	21177909	220	-4.20	1.26	12	0.14	-247.00	827.00	1355	20241008	-23.39	880	20250107	17.95	1300	-20.15	20250120	880	17.95	20250107	1355	-23.39	20241008	880	17.95	20250107	Y	023790	500	105 억	72953	N	N	0	N	N
129	20250408	090331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1040	18	2	1.76	122715	119	0.52	1040	1040	1029	1328	716	1022	1031.22	0.34	0	1110	1065	1028	983	946	1047	965	106	306	500	710	1	1	21177909	220	-4.21	1.26	12	0.00	-247.00	827.00	1355	20241008	-23.25	880	20250107	18.18	1300	-20.00	20250120	880	18.18	20250107	1355	-23.25	20241008	880	18.18	20250107	Y	023790	500	105 억	72953	N	N	0	N	N
130	20250407	160327	57	100.00	KOSDAQ	금속	N	N	N	N	N	1022	-43	5	-4.04	23218609	22347	75.34	1056	1073	991	1384	746	1065	1039.00	0.29	210	1208	1136	1057	985	906	1172	1021	106	319	500	740	1	1	21177909	216	-4.14	1.24	12	0.11	-247.00	827.00	1355	20241008	-24.58	880	20250107	16.14	1300	-21.38	20250120	880	16.14	20250107	1355	-24.58	20241008	880	16.14	20250107	Y	023790	500	105 억	62319	N	N	0	N	N
131	20250407	150329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1042	-23	5	-2.16	18784756	18014	60.73	1056	1073	1031	1384	746	1065	1042.79	0.29	461	1208	1136	1057	985	906	1172	1021	106	319	500	740	1	1	21177909	221	-4.22	1.26	12	0.09	-247.00	827.00	1355	20241008	-23.10	880	20250107	18.41	1300	-19.85	20250120	880	18.41	20250107	1355	-23.10	20241008	880	18.41	20250107	Y	023790	500	105 억	62319	N	N	0	N	N
132	20250407	140329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1044	-21	5	-1.97	10526194	10080	33.98	1056	1073	1035	1384	746	1065	1044.27	0.29	-147	1208	1136	1057	985	906	1172	1021	106	319	500	740	1	1	21177909	221	-4.23	1.26	12	0.05	-247.00	827.00	1355	20241008	-22.95	880	20250107	18.64	1300	-19.69	20250120	880	18.64	20250107	1355	-22.95	20241008	880	18.64	20250107	Y	023790	500	105 억	62319	N	N	0	N	N
133	20250407	130327	57	100.00	KOSDAQ	금속	N	N	N	N	N	1043	-22	5	-2.07	7670644	7343	24.76	1056	1073	1035	1384	746	1065	1044.62	0.29	-62	1208	1136	1057	985	906	1172	1021	106	319	500	740	1	1	21177909	221	-4.22	1.26	12	0.03	-247.00	827.00	1355	20241008	-23.03	880	20250107	18.52	1300	-19.77	20250120	880	18.52	20250107	1355	-23.03	20241008	880	18.52	20250107	Y	023790	500	105 억	62319	N	N	0	N	N
134	20250407	120327	57	100.00	KOSDAQ	금속	N	N	N	N	N	1044	-21	5	-1.97	6576781	6295	21.22	1056	1073	1035	1384	746	1065	1044.76	0.29	-62	1208	1136	1057	985	906	1172	1021	106	319	500	740	1	1	21177909	221	-4.23	1.26	12	0.03	-247.00	827.00	1355	20241008	-22.95	880	20250107	18.64	1300	-19.69	20250120	880	18.64	20250107	1355	-22.95	20241008	880	18.64	20250107	Y	023790	500	105 억	62319	N	N	0	N	N
135	20250407	110328	57	100.00	KOSDAQ	금속	N	N	N	N	N	1044	-21	5	-1.97	5232514	5007	16.88	1056	1073	1035	1384	746	1065	1045.04	0.29	-62	1208	1136	1057	985	906	1172	1021	106	319	500	740	1	1	21177909	221	-4.23	1.26	12	0.02	-247.00	827.00	1355	20241008	-22.95	880	20250107	18.64	1300	-19.69	20250120	880	18.64	20250107	1355	-22.95	20241008	880	18.64	20250107	Y	023790	500	105 억	62319	N	N	0	N	N
136	20250407	100329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1041	-24	5	-2.25	2492381	2382	8.03	1056	1073	1035	1384	746	1065	1046.34	0.29	-58	1208	1136	1057	985	906	1172	1021	106	319	500	740	1	1	21177909	220	-4.21	1.26	12	0.01	-247.00	827.00	1355	20241008	-23.17	880	20250107	18.30	1300	-19.92	20250120	880	18.30	20250107	1355	-23.17	20241008	880	18.30	20250107	Y	023790	500	105 억	62319	N	N	0	N	N
137	20250407	090329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1051	-14	5	-1.31	522475	495	1.67	1056	1056	1051	1384	746	1065	1055.51	0.29	347	1208	1136	1057	985	906	1172	1021	106	319	500	740	1	1	21177909	223	-4.26	1.27	12	0.00	-247.00	827.00	1355	20241008	-22.44	880	20250107	19.43	1300	-19.15	20250120	880	19.43	20250107	1355	-22.44	20241008	880	19.43	20250107	Y	023790	500	105 억	62319	N	N	0	N	N
138	20250404	160328	57	100.00	KOSDAQ	금속	N	N	N	N	N	1065	18	2	1.72	31539910	29661	68.81	978	1129	978	1361	733	1047	1063.35	0.30	-1321	1123	1084	1049	1010	975	1067	993	106	314	500	730	1	1	21177909	226	-4.31	1.29	12	0.14	-247.00	827.00	1355	20241008	-21.40	875	20240325	21.71	1300	-18.08	20250120	880	21.02	20250107	1355	-21.40	20241008	880	21.02	20250107	Y	023790	500	105 억	63640	N	N	0	N	N
139	20250404	150329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1066	19	2	1.81	31233068	29373	68.15	978	1129	978	1361	733	1047	1063.33	0.30	-1317	1123	1084	1049	1010	975	1067	993	106	314	500	730	1	1	21177909	226	-4.32	1.29	12	0.14	-247.00	827.00	1355	20241008	-21.33	875	20240325	21.83	1300	-18.00	20250120	880	21.14	20250107	1355	-21.33	20241008	880	21.14	20250107	Y	023790	500	105 억	63640	N	N	0	N	N
140	20250404	140330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1069	22	2	2.10	26740842	25155	58.36	978	1129	978	1361	733	1047	1063.04	0.30	-961	1123	1084	1049	1010	975	1067	993	106	314	500	730	1	1	21177909	226	-4.33	1.29	12	0.12	-247.00	827.00	1355	20241008	-21.11	875	20240325	22.17	1300	-17.77	20250120	880	21.48	20250107	1355	-21.11	20241008	880	21.48	20250107	Y	023790	500	105 억	63640	N	N	0	N	N
141	20250404	130331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1052	5	2	0.48	24580037	23138	53.68	978	1129	978	1361	733	1047	1062.32	0.30	-878	1123	1084	1049	1010	975	1067	993	106	314	500	730	1	1	21177909	223	-4.26	1.27	12	0.11	-247.00	827.00	1355	20241008	-22.36	875	20240325	20.23	1300	-19.08	20250120	880	19.55	20250107	1355	-22.36	20241008	880	19.55	20250107	Y	023790	500	105 억	63640	N	N	0	N	N
142	20250404	120328	57	100.00	KOSDAQ	금속	N	N	N	N	N	1081	34	2	3.25	20602681	19437	45.09	978	1129	978	1361	733	1047	1059.97	0.30	-286	1123	1084	1049	1010	975	1067	993	106	314	500	730	1	1	21177909	229	-4.38	1.31	12	0.09	-247.00	827.00	1355	20241008	-20.22	875	20240325	23.54	1300	-16.85	20250120	880	22.84	20250107	1355	-20.22	20241008	880	22.84	20250107	Y	023790	500	105 억	63640	N	N	0	N	N
143	20250404	110329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1083	36	2	3.44	14471537	13596	31.54	978	1129	978	1361	733	1047	1064.40	0.30	-881	1123	1084	1049	1010	975	1067	993	106	314	500	730	1	1	21177909	229	-4.38	1.31	12	0.06	-247.00	827.00	1355	20241008	-20.07	875	20240325	23.77	1300	-16.69	20250120	880	23.07	20250107	1355	-20.07	20241008	880	23.07	20250107	Y	023790	500	105 억	63640	N	N	0	N	N
144	20250404	100329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1080	33	2	3.15	10068481	9513	22.07	978	1129	978	1361	733	1047	1058.39	0.30	-758	1123	1084	1049	1010	975	1067	993	106	314	500	730	1	1	21177909	229	-4.37	1.31	12	0.04	-247.00	827.00	1355	20241008	-20.30	875	20240325	23.43	1300	-16.92	20250120	880	22.73	20250107	1355	-20.30	20241008	880	22.73	20250107	Y	023790	500	105 억	63640	N	N	0	N	N
145	20250404	090330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1129	82	2	7.83	1589552	1625	3.77	978	1129	978	1361	733	1047	978.19	0.30	0	1123	1084	1049	1010	975	1067	993	106	314	500	730	1	1	21177909	239	-4.57	1.37	12	0.01	-247.00	827.00	1355	20241008	-16.68	875	20240325	29.03	1300	-13.15	20250120	880	28.30	20250107	1355	-16.68	20241008	880	28.30	20250107	Y	023790	500	105 억	63640	Y	N	0	N	N
146	20250403	160324	57	100.00	KOSDAQ	금속	N	N	N	N	N	1047	-5	5	-0.48	44627170	43103	69.39	1060	1088	1014	1367	737	1052	1035.36	0.30	-349	1172	1111	1049	988	926	1142	1019	106	315	500	730	1	1	21177909	222	-4.24	1.27	12	0.20	-247.00	827.00	1355	20241008	-22.73	875	20240325	19.66	1300	-19.46	20250120	880	18.98	20250107	1355	-22.73	20241008	880	18.98	20250107	Y	023790	500	105 억	63989	N	N	0	N	N
147	20250403	150327	57	100.00	KOSDAQ	금속	N	N	N	N	N	1033	-19	5	-1.81	43857607	42367	68.21	1060	1088	1014	1367	737	1052	1035.18	0.30	-348	1172	1111	1049	988	926	1142	1019	106	315	500	730	1	1	21177909	219	-4.18	1.25	12	0.20	-247.00	827.00	1355	20241008	-23.76	875	20240325	18.06	1300	-20.54	20250120	880	17.39	20250107	1355	-23.76	20241008	880	17.39	20250107	Y	023790	500	105 억	63989	N	N	0	N	N
148	20250403	140326	57	100.00	KOSDAQ	금속	N	N	N	N	N	1040	-12	5	-1.14	39524758	38159	61.43	1060	1088	1014	1367	737	1052	1035.79	0.30	689	1172	1111	1049	988	926	1142	1019	106	315	500	730	1	1	21177909	220	-4.21	1.26	12	0.18	-247.00	827.00	1355	20241008	-23.25	875	20240325	18.86	1300	-20.00	20250120	880	18.18	20250107	1355	-23.25	20241008	880	18.18	20250107	Y	023790	500	105 억	63989	N	N	0	N	N
149	20250403	130327	57	100.00	KOSDAQ	금속	N	N	N	N	N	1035	-17	5	-1.62	36575280	35293	56.82	1060	1088	1014	1367	737	1052	1036.33	0.30	556	1172	1111	1049	988	926	1142	1019	106	315	500	730	1	1	21177909	219	-4.19	1.25	12	0.17	-247.00	827.00	1355	20241008	-23.62	875	20240325	18.29	1300	-20.38	20250120	880	17.61	20250107	1355	-23.62	20241008	880	17.61	20250107	Y	023790	500	105 억	63989	N	N	0	N	N
150	20250403	120326	57	100.00	KOSDAQ	금속	N	N	N	N	N	1034	-18	5	-1.71	33123138	31936	51.41	1060	1088	1017	1367	737	1052	1037.17	0.30	799	1172	1111	1049	988	926	1142	1019	106	315	500	730	1	1	21177909	219	-4.19	1.25	12	0.15	-247.00	827.00	1355	20241008	-23.69	875	20240325	18.17	1300	-20.46	20250120	880	17.50	20250107	1355	-23.69	20241008	880	17.50	20250107	Y	023790	500	105 억	63989	N	N	0	N	N
151	20250403	110326	57	100.00	KOSDAQ	금속	N	N	N	N	N	1032	-20	5	-1.90	26234109	25252	40.65	1060	1088	1032	1367	737	1052	1038.89	0.30	1029	1172	1111	1049	988	926	1142	1019	106	315	500	730	1	1	21177909	219	-4.18	1.25	12	0.12	-247.00	827.00	1355	20241008	-23.84	875	20240325	17.94	1300	-20.62	20250120	880	17.27	20250107	1355	-23.84	20241008	880	17.27	20250107	Y	023790	500	105 억	63989	N	N	0	N	N
152	20250403	100326	57	100.00	KOSDAQ	금속	N	N	N	N	N	1049	-3	5	-0.29	10503157	10054	16.19	1060	1088	1034	1367	737	1052	1044.67	0.30	110	1172	1111	1049	988	926	1142	1019	106	315	500	730	1	1	21177909	222	-4.25	1.27	12	0.05	-247.00	827.00	1355	20241008	-22.58	875	20240325	19.89	1300	-19.31	20250120	880	19.20	20250107	1355	-22.58	20241008	880	19.20	20250107	Y	023790	500	105 억	63989	N	N	0	N	N
153	20250403	090328	57	100.00	KOSDAQ	금속	N	N	N	N	N	1073	21	2	2.00	953148	898	1.45	1060	1075	1060	1367	737	1052	1061.41	0.30	-15	1172	1111	1049	988	926	1142	1019	106	315	500	730	1	1	21177909	227	-4.34	1.30	12	0.00	-247.00	827.00	1355	20241008	-20.81	875	20240325	22.63	1300	-17.46	20250120	880	21.93	20250107	1355	-20.81	20241008	880	21.93	20250107	Y	023790	500	105 억	63989	N	N	0	N	N
154	20250402	160320	57	100.00	KOSDAQ	금속	N	N	N	N	N	1052	55	2	5.52	64503635	62116	49.68	995	1110	987	1296	698	997	1038.44	0.29	2343	1099	1048	1004	953	909	1073	978	106	299	500	690	1	1	21177909	223	-4.26	1.27	12	0.29	-247.00	827.00	1355	20241008	-22.36	875	20240325	20.23	1300	-19.08	20250120	880	19.55	20250107	1355	-22.36	20241008	880	19.55	20250107	Y	023790	500	105 억	61646	N	N	0	N	N
155	20250402	150321	57	100.00	KOSDAQ	금속	N	N	N	N	N	1052	55	2	5.52	60545700	58350	46.67	995	1110	987	1296	698	997	1037.63	0.29	2420	1099	1048	1004	953	909	1073	978	106	299	500	690	1	1	21177909	223	-4.26	1.27	12	0.28	-247.00	827.00	1355	20241008	-22.36	875	20240325	20.23	1300	-19.08	20250120	880	19.55	20250107	1355	-22.36	20241008	880	19.55	20250107	Y	023790	500	105 억	61646	N	N	0	N	N
156	20250402	140321	57	100.00	KOSDAQ	금속	N	N	N	N	N	1025	28	2	2.81	46976284	45305	36.24	995	1110	987	1296	698	997	1036.89	0.29	-1352	1099	1048	1004	953	909	1073	978	106	299	500	690	1	1	21177909	217	-4.15	1.24	12	0.21	-247.00	827.00	1355	20241008	-24.35	875	20240325	17.14	1300	-21.15	20250120	880	16.48	20250107	1355	-24.35	20241008	880	16.48	20250107	Y	023790	500	105 억	61646	N	N	0	N	N
157	20250402	130323	57	100.00	KOSDAQ	금속	N	N	N	N	N	1016	19	2	1.91	44124731	42504	34.00	995	1110	987	1296	698	997	1038.13	0.29	-808	1099	1048	1004	953	909	1073	978	106	299	500	690	1	1	21177909	215	-4.11	1.23	12	0.20	-247.00	827.00	1355	20241008	-25.02	875	20240325	16.11	1300	-21.85	20250120	880	15.45	20250107	1355	-25.02	20241008	880	15.45	20250107	Y	023790	500	105 억	61646	N	N	0	N	N
158	20250402	120322	57	100.00	KOSDAQ	금속	N	N	N	N	N	1016	19	2	1.91	43777261	42162	33.72	995	1110	987	1296	698	997	1038.31	0.29	-844	1099	1048	1004	953	909	1073	978	106	299	500	690	1	1	21177909	215	-4.11	1.23	12	0.20	-247.00	827.00	1355	20241008	-25.02	875	20240325	16.11	1300	-21.85	20250120	880	15.45	20250107	1355	-25.02	20241008	880	15.45	20250107	Y	023790	500	105 억	61646	N	N	0	N	N
159	20250402	110321	57	100.00	KOSDAQ	금속	N	N	N	N	N	1025	28	2	2.81	39672689	38126	30.49	995	1110	987	1296	698	997	1040.57	0.29	-194	1099	1048	1004	953	909	1073	978	106	299	500	690	1	1	21177909	217	-4.15	1.24	12	0.18	-247.00	827.00	1355	20241008	-24.35	875	20240325	17.14	1300	-21.15	20250120	880	16.48	20250107	1355	-24.35	20241008	880	16.48	20250107	Y	023790	500	105 억	61646	N	N	0	N	N
160	20250402	100321	57	100.00	KOSDAQ	금속	N	N	N	N	N	1086	89	2	8.93	29617375	28437	22.74	995	1110	987	1296	698	997	1041.51	0.29	-480	1099	1048	1004	953	909	1073	978	106	299	500	690	1	1	21177909	230	-4.40	1.31	12	0.13	-247.00	827.00	1355	20241008	-19.85	875	20240325	24.11	1300	-16.46	20250120	880	23.41	20250107	1355	-19.85	20241008	880	23.41	20250107	Y	023790	500	105 억	61646	N	N	0	N	N
161	20250402	090322	57	100.00	KOSDAQ	금속	N	N	N	N	N	1018	21	2	2.11	644851	647	0.52	995	1018	987	1296	698	997	996.68	0.29	53	1099	1048	1004	953	909	1073	978	106	299	500	690	1	1	21177909	216	-4.12	1.23	12	0.00	-247.00	827.00	1355	20241008	-24.87	875	20240325	16.34	1300	-21.69	20250120	880	15.68	20250107	1355	-24.87	20241008	880	15.68	20250107	Y	023790	500	105 억	61646	N	N	0	N	N
162	20250401	160322	57	100.00	KOSDAQ	금속	N	N	N	N	N	997	37	2	3.85	122590818	124504	518.68	960	1055	960	1248	672	960	984.63	0.30	-1278	1007	983	968	944	929	976	937	106	288	500	670	1	1	21177909	211	-4.04	1.21	12	0.59	-247.00	827.00	1355	20241008	-26.42	875	20240325	13.94	1300	-23.31	20250120	880	13.30	20250107	1355	-26.42	20241008	880	13.30	20250107	Y	023790	500	105 억	62924	N	N	0	N	N
163	20250401	150324	57	100.00	KOSDAQ	금속	N	N	N	N	N	994	34	2	3.54	116760756	118653	494.31	960	1055	960	1248	672	960	984.05	0.30	-1168	1007	983	968	944	929	976	937	106	288	500	670	1	1	21177909	211	-4.02	1.20	12	0.56	-247.00	827.00	1355	20241008	-26.64	875	20240325	13.60	1300	-23.54	20250120	880	12.95	20250107	1355	-26.64	20241008	880	12.95	20250107	Y	023790	500	105 억	62924	N	N	0	N	N
164	20250401	140322	57	100.00	KOSDAQ	금속	N	N	N	N	N	994	34	2	3.54	113411406	115278	480.24	960	1055	960	1248	672	960	983.81	0.30	-1463	1007	983	968	944	929	976	937	106	288	500	670	1	1	21177909	211	-4.02	1.20	12	0.54	-247.00	827.00	1355	20241008	-26.64	875	20240325	13.60	1300	-23.54	20250120	880	12.95	20250107	1355	-26.64	20241008	880	12.95	20250107	Y	023790	500	105 억	62924	N	N	0	N	N
165	20250401	130324	57	100.00	KOSDAQ	금속	N	N	N	N	N	989	29	2	3.02	103593562	105383	439.02	960	1055	960	1248	672	960	983.02	0.30	-1775	1007	983	968	944	929	976	937	106	288	500	670	1	1	21177909	209	-4.00	1.20	12	0.50	-247.00	827.00	1355	20241008	-27.01	875	20240325	13.03	1300	-23.92	20250120	880	12.39	20250107	1355	-27.01	20241008	880	12.39	20250107	Y	023790	500	105 억	62924	N	N	0	N	N
166	20250401	120323	57	100.00	KOSDAQ	금속	N	N	N	N	N	989	29	2	3.02	100607771	102364	426.45	960	1055	960	1248	672	960	982.84	0.30	-1783	1007	983	968	944	929	976	937	106	288	500	670	1	1	21177909	209	-4.00	1.20	12	0.48	-247.00	827.00	1355	20241008	-27.01	875	20240325	13.03	1300	-23.92	20250120	880	12.39	20250107	1355	-27.01	20241008	880	12.39	20250107	Y	023790	500	105 억	62924	N	N	0	N	N
167	20250401	110321	57	100.00	KOSDAQ	금속	N	N	N	N	N	993	33	2	3.44	100030162	101780	424.01	960	1055	960	1248	672	960	982.81	0.30	-1830	1007	983	968	944	929	976	937	106	288	500	670	1	1	21177909	210	-4.02	1.20	12	0.48	-247.00	827.00	1355	20241008	-26.72	875	20240325	13.49	1300	-23.62	20250120	880	12.84	20250107	1355	-26.72	20241008	880	12.84	20250107	Y	023790	500	105 억	62924	N	N	0	N	N
168	20250401	100318	57	100.00	KOSDAQ	금속	N	N	N	N	N	987	27	2	2.81	84319048	85871	357.74	960	1055	960	1248	672	960	981.93	0.30	-1567	1007	983	968	944	929	976	937	106	288	500	670	1	1	21177909	209	-4.00	1.19	12	0.41	-247.00	827.00	1355	20241008	-27.16	875	20240325	12.80	1300	-24.08	20250120	880	12.16	20250107	1355	-27.16	20241008	880	12.16	20250107	Y	023790	500	105 억	62924	N	N	0	N	N
169	20250401	090320	57	100.00	KOSDAQ	금속	N	N	N	N	N	1055	95	2	9.90	368902	380	1.58	960	1055	960	1248	672	960	970.79	0.30	-23	1007	983	968	944	929	976	937	106	288	500	670	1	1	21177909	223	-4.27	1.28	12	0.00	-247.00	827.00	1355	20241008	-22.14	875	20240325	20.57	1300	-18.85	20250120	880	19.89	20250107	1355	-22.14	20241008	880	19.89	20250107	Y	023790	500	105 억	62924	Y	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History