KissMeData/054410/price/prices-20250401.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	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	20250429	160540	51	100.00	KOSDAQ		금속	N	N	N	N	N	3155	-30	5	-0.94	5855625	1861	13.45	3185	3185	3120	4140	2230	3185	3146.49	0.69	-557	3311	3247	3196	3132	3081	3222	3107	29	955	500	5	1	5726444	181	5.72	0.34	12	0.03	552.00	9211.00	4960	20240430	-36.39	2840	20250408	11.09	3635	-13.20	20250220	2840	11.09	20250408	4960	-36.39	20240430	2840	11.09	20250408	0.00	Y	054410	500	28 억	39404	N	N	0	N	N
3	20250429	150543	51	100.00	KOSDAQ		금속	N	N	N	N	N	3135	-50	5	-1.57	5012065	1593	11.51	3185	3185	3120	4140	2230	3185	3146.31	0.69	-516	3311	3247	3196	3132	3081	3222	3107	29	955	500	5	1	5726444	180	5.68	0.34	12	0.03	552.00	9211.00	4960	20240430	-36.79	2840	20250408	10.39	3635	-13.76	20250220	2840	10.39	20250408	4960	-36.79	20240430	2840	10.39	20250408	0.00	Y	054410	500	28 억	39404	N	N	0	N	N
4	20250429	140543	51	100.00	KOSDAQ		금속	N	N	N	N	N	3155	-30	5	-0.94	3701200	1175	8.49	3185	3185	3120	4140	2230	3185	3149.96	0.69	-487	3311	3247	3196	3132	3081	3222	3107	29	955	500	5	1	5726444	181	5.72	0.34	12	0.02	552.00	9211.00	4960	20240430	-36.39	2840	20250408	11.09	3635	-13.20	20250220	2840	11.09	20250408	4960	-36.39	20240430	2840	11.09	20250408	0.00	Y	054410	500	28 억	39404	N	N	0	N	N
5	20250429	130544	51	100.00	KOSDAQ		금속	N	N	N	N	N	3150	-35	5	-1.10	3509060	1114	8.05	3185	3185	3120	4140	2230	3185	3149.96	0.69	-466	3311	3247	3196	3132	3081	3222	3107	29	955	500	5	1	5726444	180	5.71	0.34	12	0.02	552.00	9211.00	4960	20240430	-36.49	2840	20250408	10.92	3635	-13.34	20250220	2840	10.92	20250408	4960	-36.49	20240430	2840	10.92	20250408	0.00	Y	054410	500	28 억	39404	N	N	0	N	N
6	20250429	120544	51	100.00	KOSDAQ		금속	N	N	N	N	N	3150	-35	5	-1.10	3222410	1023	7.39	3185	3185	3120	4140	2230	3185	3149.96	0.69	-452	3311	3247	3196	3132	3081	3222	3107	29	955	500	5	1	5726444	180	5.71	0.34	12	0.02	552.00	9211.00	4960	20240430	-36.49	2840	20250408	10.92	3635	-13.34	20250220	2840	10.92	20250408	4960	-36.49	20240430	2840	10.92	20250408	0.00	Y	054410	500	28 억	39404	N	N	0	N	N
7	20250429	110543	51	100.00	KOSDAQ		금속	N	N	N	N	N	3125	-60	5	-1.88	2864700	909	6.57	3185	3185	3120	4140	2230	3185	3151.49	0.69	-426	3311	3247	3196	3132	3081	3222	3107	29	955	500	5	1	5726444	179	5.66	0.34	12	0.02	552.00	9211.00	4960	20240430	-37.00	2840	20250408	10.04	3635	-14.03	20250220	2840	10.04	20250408	4960	-37.00	20240430	2840	10.04	20250408	0.00	Y	054410	500	28 억	39404	N	N	0	N	N
8	20250429	100545	51	100.00	KOSDAQ		금속	N	N	N	N	N	3155	-30	5	-0.94	1819010	576	4.16	3185	3185	3120	4140	2230	3185	3158.00	0.69	-419	3311	3247	3196	3132	3081	3222	3107	29	955	500	5	1	5726444	181	5.72	0.34	12	0.01	552.00	9211.00	4960	20240430	-36.39	2840	20250408	11.09	3635	-13.20	20250220	2840	11.09	20250408	4960	-36.39	20240430	2840	11.09	20250408	0.00	Y	054410	500	28 억	39404	N	N	0	N	N
9	20250429	090545	51	100.00	KOSDAQ		금속	N	N	N	N	N	3145	-40	5	-1.26	98110	31	0.22	3185	3185	3120	4140	2230	3185	3164.84	0.69	-10	3311	3247	3196	3132	3081	3222	3107	29	955	500	5	1	5726444	180	5.70	0.34	12	0.00	552.00	9211.00	4960	20240430	-36.59	2840	20250408	10.74	3635	-13.48	20250220	2840	10.74	20250408	4960	-36.59	20240430	2840	10.74	20250408	0.00	Y	054410	500	28 억	39404	N	N	0	N	N
10	20250428	160540	51	100.00	KOSDAQ		금속	N	N	N	N	N	3185	-25	5	-0.78	44188170	13836	151.02	3210	3260	3145	4170	2250	3210	3193.71	0.74	-2876	3350	3280	3180	3110	3010	3315	3145	29	960	500	5	1	5726444	182	5.77	0.35	12	0.24	552.00	9211.00	4960	20240430	-35.79	2840	20250408	12.15	3635	-12.38	20250220	2840	12.15	20250408	4960	-35.79	20240430	2840	12.15	20250408	0.00	Y	054410	500	28 억	42255	N	N	0	N	N
11	20250428	150543	51	100.00	KOSDAQ		금속	N	N	N	N	N	3160	-50	5	-1.56	41619795	13026	142.17	3210	3260	3145	4170	2250	3210	3195.13	0.74	-2425	3350	3280	3180	3110	3010	3315	3145	29	960	500	5	1	5726444	181	5.72	0.34	12	0.23	552.00	9211.00	4960	20240430	-36.29	2840	20250408	11.27	3635	-13.07	20250220	2840	11.27	20250408	4960	-36.29	20240430	2840	11.27	20250408	0.00	Y	054410	500	28 억	42255	N	N	0	N	N
12	20250428	140542	51	100.00	KOSDAQ		금속	N	N	N	N	N	3175	-35	5	-1.09	40544415	12686	138.46	3210	3260	3145	4170	2250	3210	3196.00	0.74	-2215	3350	3280	3180	3110	3010	3315	3145	29	960	500	5	1	5726444	182	5.75	0.34	12	0.22	552.00	9211.00	4960	20240430	-35.99	2840	20250408	11.80	3635	-12.65	20250220	2840	11.80	20250408	4960	-35.99	20240430	2840	11.80	20250408	0.00	Y	054410	500	28 억	42255	N	N	0	N	N
13	20250428	130542	51	100.00	KOSDAQ		금속	N	N	N	N	N	3185	-25	5	-0.78	37859965	11838	129.21	3210	3260	3145	4170	2250	3210	3198.17	0.74	-2215	3350	3280	3180	3110	3010	3315	3145	29	960	500	5	1	5726444	182	5.77	0.35	12	0.21	552.00	9211.00	4960	20240430	-35.79	2840	20250408	12.15	3635	-12.38	20250220	2840	12.15	20250408	4960	-35.79	20240430	2840	12.15	20250408	0.00	Y	054410	500	28 억	42255	N	N	0	N	N
14	20250428	120541	51	100.00	KOSDAQ		금속	N	N	N	N	N	3185	-25	5	-0.78	37789905	11816	128.97	3210	3260	3145	4170	2250	3210	3198.20	0.74	-2213	3350	3280	3180	3110	3010	3315	3145	29	960	500	5	1	5726444	182	5.77	0.35	12	0.21	552.00	9211.00	4960	20240430	-35.79	2840	20250408	12.15	3635	-12.38	20250220	2840	12.15	20250408	4960	-35.79	20240430	2840	12.15	20250408	0.00	Y	054410	500	28 억	42255	N	N	0	N	N
15	20250428	110541	51	100.00	KOSDAQ		금속	N	N	N	N	N	3165	-45	5	-1.40	37754870	11805	128.85	3210	3260	3145	4170	2250	3210	3198.21	0.74	-2213	3350	3280	3180	3110	3010	3315	3145	29	960	500	5	1	5726444	181	5.73	0.34	12	0.21	552.00	9211.00	4960	20240430	-36.19	2840	20250408	11.44	3635	-12.93	20250220	2840	11.44	20250408	4960	-36.19	20240430	2840	11.44	20250408	0.00	Y	054410	500	28 억	42255	N	N	0	N	N
16	20250428	100540	51	100.00	KOSDAQ		금속	N	N	N	N	N	3185	-25	5	-0.78	7214390	2262	24.69	3210	3210	3145	4170	2250	3210	3189.39	0.74	-11	3350	3280	3180	3110	3010	3315	3145	29	960	500	5	1	5726444	182	5.77	0.35	12	0.04	552.00	9211.00	4960	20240430	-35.79	2840	20250408	12.15	3635	-12.38	20250220	2840	12.15	20250408	4960	-35.79	20240430	2840	12.15	20250408	0.00	Y	054410	500	28 억	42255	N	N	0	N	N
17	20250428	090543	51	100.00	KOSDAQ		금속	N	N	N	N	N	3145	-65	5	-2.02	381130	119	1.30	3210	3210	3145	4170	2250	3210	3202.77	0.74	-62	3350	3280	3180	3110	3010	3315	3145	29	960	500	5	1	5726444	180	5.70	0.34	12	0.00	552.00	9211.00	4960	20240430	-36.59	2840	20250408	10.74	3635	-13.48	20250220	2840	10.74	20250408	4960	-36.59	20240430	2840	10.74	20250408	0.00	Y	054410	500	28 억	42255	N	N	0	N	N
18	20250425	160539	51	100.00	KOSDAQ		금속	N	N	N	N	N	3210	90	2	2.88	28738195	9161	68.95	3080	3250	3080	4055	2185	3120	3137.02	0.88	-11	3216	3167	3131	3082	3046	3150	3065	29	935	500	5	1	5726444	184	5.82	0.35	12	0.16	552.00	9211.00	4960	20240430	-35.28	2840	20250408	13.03	3635	-11.69	20250220	2840	13.03	20250408	4960	-35.28	20240430	2840	13.03	20250408	0.00	Y	054410	500	28 억	50646	N	N	33	N	N
19	20250425	150542	51	100.00	KOSDAQ		금속	N	N	N	N	N	3245	125	2	4.01	28215555	8996	67.71	3080	3250	3080	4055	2185	3120	3136.46	0.88	-58	3216	3167	3131	3082	3046	3150	3065	29	935	500	5	1	5726444	186	5.88	0.35	12	0.16	552.00	9211.00	4960	20240430	-34.58	2840	20250408	14.26	3635	-10.73	20250220	2840	14.26	20250408	4960	-34.58	20240430	2840	14.26	20250408	0.00	Y	054410	500	28 억	50646	N	N	33	N	N
20	20250425	140542	51	100.00	KOSDAQ		금속	N	N	N	N	N	3125	5	2	0.16	8725975	2793	21.02	3080	3165	3080	4055	2185	3120	3124.23	0.88	-89	3216	3167	3131	3082	3046	3150	3065	29	935	500	5	1	5726444	179	5.66	0.34	12	0.05	552.00	9211.00	4960	20240430	-37.00	2840	20250408	10.04	3635	-14.03	20250220	2840	10.04	20250408	4960	-37.00	20240430	2840	10.04	20250408	0.00	Y	054410	500	28 억	50646	N	N	33	N	N
21	20250425	130544	51	100.00	KOSDAQ		금속	N	N	N	N	N	3120	0	3	0.00	8607195	2755	20.73	3080	3165	3080	4055	2185	3120	3124.21	0.88	-92	3216	3167	3131	3082	3046	3150	3065	29	935	500	5	1	5726444	179	5.65	0.34	12	0.05	552.00	9211.00	4960	20240430	-37.10	2840	20250408	9.86	3635	-14.17	20250220	2840	9.86	20250408	4960	-37.10	20240430	2840	9.86	20250408	0.00	Y	054410	500	28 억	50646	N	N	33	N	N
22	20250425	120541	51	100.00	KOSDAQ		금속	N	N	N	N	N	3140	20	2	0.64	7531995	2412	18.15	3080	3165	3080	4055	2185	3120	3122.72	0.88	-113	3216	3167	3131	3082	3046	3150	3065	29	935	500	5	1	5726444	180	5.69	0.34	12	0.04	552.00	9211.00	4960	20240430	-36.69	2840	20250408	10.56	3635	-13.62	20250220	2840	10.56	20250408	4960	-36.69	20240430	2840	10.56	20250408	0.00	Y	054410	500	28 억	50646	N	N	33	N	N
23	20250425	110543	51	100.00	KOSDAQ		금속	N	N	N	N	N	3135	15	2	0.48	7187570	2302	17.33	3080	3165	3080	4055	2185	3120	3122.32	0.88	-169	3216	3167	3131	3082	3046	3150	3065	29	935	500	5	1	5726444	180	5.68	0.34	12	0.04	552.00	9211.00	4960	20240430	-36.79	2840	20250408	10.39	3635	-13.76	20250220	2840	10.39	20250408	4960	-36.79	20240430	2840	10.39	20250408	0.00	Y	054410	500	28 억	50646	N	N	33	N	N
24	20250425	100542	51	100.00	KOSDAQ		금속	N	N	N	N	N	3120	0	3	0.00	3976500	1276	9.60	3080	3165	3080	4055	2185	3120	3116.38	0.88	-165	3216	3167	3131	3082	3046	3150	3065	29	935	500	5	1	5726444	179	5.65	0.34	12	0.02	552.00	9211.00	4960	20240430	-37.10	2840	20250408	9.86	3635	-14.17	20250220	2840	9.86	20250408	4960	-37.10	20240430	2840	9.86	20250408	0.00	Y	054410	500	28 억	50646	N	N	33	N	N
25	20250425	090544	51	100.00	KOSDAQ		금속	N	N	N	N	N	3100	-20	5	-0.64	415185	134	1.01	3080	3100	3080	4055	2185	3120	3098.40	0.88	-120	3216	3167	3131	3082	3046	3150	3065	29	935	500	5	1	5726444	178	5.62	0.34	12	0.00	552.00	9211.00	4960	20240430	-37.50	2840	20250408	9.15	3635	-14.72	20250220	2840	9.15	20250408	4960	-37.50	20240430	2840	9.15	20250408	0.00	Y	054410	500	28 억	50646	N	N	33	N	N
26	20250424	160533	51	100.00	KOSDAQ		금속	N	N	N	N	N	3120	-65	5	-2.04	41403581	13283	228.00	3180	3180	3095	4140	2230	3185	3117.04	0.89	-294	3451	3317	3166	3032	2881	3385	3100	29	955	500	5	1	5726444	179	5.65	0.34	12	0.23	552.00	9211.00	4960	20240430	-37.10	2840	20250408	9.86	3635	-14.17	20250220	2840	9.86	20250408	4960	-37.10	20240430	2840	9.86	20250408	0.00	Y	054410	500	28 억	50940	N	N	33	N	N
27	20250424	150541	51	100.00	KOSDAQ		금속	N	N	N	N	N	3100	-85	5	-2.67	33137381	10619	182.27	3180	3180	3100	4140	2230	3185	3120.57	0.89	-206	3451	3317	3166	3032	2881	3385	3100	29	955	500	5	1	5726444	178	5.62	0.34	12	0.19	552.00	9211.00	4960	20240430	-37.50	2840	20250408	9.15	3635	-14.72	20250220	2840	9.15	20250408	4960	-37.50	20240430	2840	9.15	20250408	0.00	Y	054410	500	28 억	50940	N	N	20	N	N
28	20250424	140541	51	100.00	KOSDAQ		금속	N	N	N	N	N	3130	-55	5	-1.73	24808061	7937	136.23	3180	3180	3100	4140	2230	3185	3125.62	0.89	-202	3451	3317	3166	3032	2881	3385	3100	29	955	500	5	1	5726444	179	5.67	0.34	12	0.14	552.00	9211.00	4960	20240430	-36.90	2840	20250408	10.21	3635	-13.89	20250220	2840	10.21	20250408	4960	-36.90	20240430	2840	10.21	20250408	0.00	Y	054410	500	28 억	50940	N	N	20	N	N
29	20250424	130539	51	100.00	KOSDAQ		금속	N	N	N	N	N	3130	-55	5	-1.73	23736901	7593	130.33	3180	3180	3100	4140	2230	3185	3126.16	0.89	-199	3451	3317	3166	3032	2881	3385	3100	29	955	500	5	1	5726444	179	5.67	0.34	12	0.13	552.00	9211.00	4960	20240430	-36.90	2840	20250408	10.21	3635	-13.89	20250220	2840	10.21	20250408	4960	-36.90	20240430	2840	10.21	20250408	0.00	Y	054410	500	28 억	50940	N	N	20	N	N
30	20250424	120540	51	100.00	KOSDAQ		금속	N	N	N	N	N	3135	-50	5	-1.57	18840686	6018	103.30	3180	3180	3100	4140	2230	3185	3130.72	0.89	-178	3451	3317	3166	3032	2881	3385	3100	29	955	500	5	1	5726444	180	5.68	0.34	12	0.11	552.00	9211.00	4960	20240430	-36.79	2840	20250408	10.39	3635	-13.76	20250220	2840	10.39	20250408	4960	-36.79	20240430	2840	10.39	20250408	0.00	Y	054410	500	28 억	50940	N	N	20	N	N
31	20250424	110539	51	100.00	KOSDAQ		금속	N	N	N	N	N	3120	-65	5	-2.04	18734795	5984	102.71	3180	3180	3100	4140	2230	3185	3130.81	0.89	-175	3451	3317	3166	3032	2881	3385	3100	29	955	500	5	1	5726444	179	5.65	0.34	12	0.10	552.00	9211.00	4960	20240430	-37.10	2840	20250408	9.86	3635	-14.17	20250220	2840	9.86	20250408	4960	-37.10	20240430	2840	9.86	20250408	0.00	Y	054410	500	28 억	50940	N	N	20	N	N
32	20250424	100540	51	100.00	KOSDAQ		금속	N	N	N	N	N	3110	-75	5	-2.35	18073925	5772	99.07	3180	3180	3100	4140	2230	3185	3131.31	0.89	-163	3451	3317	3166	3032	2881	3385	3100	29	955	500	5	1	5726444	178	5.63	0.34	12	0.10	552.00	9211.00	4960	20240430	-37.30	2840	20250408	9.51	3635	-14.44	20250220	2840	9.51	20250408	4960	-37.30	20240430	2840	9.51	20250408	0.00	Y	054410	500	28 억	50940	N	N	20	N	N
33	20250424	090543	51	100.00	KOSDAQ		금속	N	N	N	N	N	3155	-30	5	-0.94	5120995	1612	27.67	3180	3180	3110	4140	2230	3185	3176.80	0.89	-35	3451	3317	3166	3032	2881	3385	3100	29	955	500	5	1	5726444	181	5.72	0.34	12	0.03	552.00	9211.00	4960	20240430	-36.39	2840	20250408	11.09	3635	-13.20	20250220	2840	11.09	20250408	4960	-36.39	20240430	2840	11.09	20250408	0.00	Y	054410	500	28 억	50940	N	N	20	N	N
34	20250423	160528	51	100.00	KOSDAQ		금속	N	N	N	N	N	3185	110	2	3.58	17153400	5569	224.65	3075	3300	3015	3995	2155	3075	3080.16	0.89	-146	3131	3102	3046	3017	2961	3117	3032	29	920	500	5	1	5726444	182	5.77	0.35	12	0.10	552.00	9211.00	4960	20240430	-35.79	2840	20250408	12.15	3635	-12.38	20250220	2840	12.15	20250408	4960	-35.79	20240430	2840	12.15	20250408	0.00	Y	054410	500	28 억	51066	N	N	20	N	N
35	20250423	150539	51	100.00	KOSDAQ		금속	N	N	N	N	N	3060	-15	5	-0.49	6634180	2173	87.66	3075	3075	3015	3995	2155	3075	3053.01	0.89	-125	3131	3102	3046	3017	2961	3117	3032	29	920	500	5	1	5726444	175	5.54	0.33	12	0.04	552.00	9211.00	4960	20240430	-38.31	2840	20250408	7.75	3635	-15.82	20250220	2840	7.75	20250408	4960	-38.31	20240430	2840	7.75	20250408	0.00	Y	054410	500	28 억	51066	N	N	57	N	N
36	20250423	140539	51	100.00	KOSDAQ		금속	N	N	N	N	N	3070	-5	5	-0.16	4651600	1525	61.52	3075	3075	3015	3995	2155	3075	3050.23	0.89	-125	3131	3102	3046	3017	2961	3117	3032	29	920	500	5	1	5726444	176	5.56	0.33	12	0.03	552.00	9211.00	4960	20240430	-38.10	2840	20250408	8.10	3635	-15.54	20250220	2840	8.10	20250408	4960	-38.10	20240430	2840	8.10	20250408	0.00	Y	054410	500	28 억	51066	N	N	57	N	N
37	20250423	130536	51	100.00	KOSDAQ		금속	N	N	N	N	N	3045	-30	5	-0.98	3436045	1127	45.46	3075	3075	3015	3995	2155	3075	3048.84	0.89	-125	3131	3102	3046	3017	2961	3117	3032	29	920	500	5	1	5726444	174	5.52	0.33	12	0.02	552.00	9211.00	4960	20240430	-38.61	2840	20250408	7.22	3635	-16.23	20250220	2840	7.22	20250408	4960	-38.61	20240430	2840	7.22	20250408	0.00	Y	054410	500	28 억	51066	N	N	57	N	N
38	20250423	120540	51	100.00	KOSDAQ		금속	N	N	N	N	N	3060	-15	5	-0.49	2737025	898	36.22	3075	3075	3015	3995	2155	3075	3047.91	0.89	-129	3131	3102	3046	3017	2961	3117	3032	29	920	500	5	1	5726444	175	5.54	0.33	12	0.02	552.00	9211.00	4960	20240430	-38.31	2840	20250408	7.75	3635	-15.82	20250220	2840	7.75	20250408	4960	-38.31	20240430	2840	7.75	20250408	0.00	Y	054410	500	28 억	51066	N	N	57	N	N
39	20250423	110540	51	100.00	KOSDAQ		금속	N	N	N	N	N	3060	-15	5	-0.49	2354525	773	31.18	3075	3075	3015	3995	2155	3075	3045.96	0.89	-129	3131	3102	3046	3017	2961	3117	3032	29	920	500	5	1	5726444	175	5.54	0.33	12	0.01	552.00	9211.00	4960	20240430	-38.31	2840	20250408	7.75	3635	-15.82	20250220	2840	7.75	20250408	4960	-38.31	20240430	2840	7.75	20250408	0.00	Y	054410	500	28 억	51066	N	N	57	N	N
40	20250423	100542	51	100.00	KOSDAQ		금속	N	N	N	N	N	3050	-25	5	-0.81	785075	258	10.41	3075	3075	3015	3995	2155	3075	3042.93	0.89	-116	3131	3102	3046	3017	2961	3117	3032	29	920	500	5	1	5726444	175	5.53	0.33	12	0.00	552.00	9211.00	4960	20240430	-38.51	2840	20250408	7.39	3635	-16.09	20250220	2840	7.39	20250408	4960	-38.51	20240430	2840	7.39	20250408	0.00	Y	054410	500	28 억	51066	N	N	57	N	N
41	20250423	090544	51	100.00	KOSDAQ		금속	N	N	N	N	N	3075	0	3	0.00	95285	31	1.25	3075	3075	3055	3995	2155	3075	3073.71	0.89	0	3131	3102	3046	3017	2961	3117	3032	29	920	500	5	1	5726444	176	5.57	0.33	12	0.00	552.00	9211.00	4960	20240430	-38.00	2840	20250408	8.27	3635	-15.41	20250220	2840	8.27	20250408	4960	-38.00	20240430	2840	8.27	20250408	0.00	Y	054410	500	28 억	51066	N	N	57	N	N
42	20250422	160528	51	100.00	KOSDAQ		금속	N	N	N	N	N	3075	30	2	0.99	7561660	2479	89.37	3015	3075	2990	3955	2135	3045	3050.29	0.89	-35	3108	3076	3028	2996	2948	3092	3012	29	910	500	5	1	5726444	176	5.57	0.33	12	0.04	552.00	9211.00	4960	20240430	-38.00	2840	20250408	8.27	3635	-15.41	20250220	2840	8.27	20250408	4960	-38.00	20240430	2840	8.27	20250408	0.00	Y	054410	500	28 억	51101	N	N	57	N	N
43	20250422	150537	51	100.00	KOSDAQ		금속	N	N	N	N	N	3050	5	2	0.16	7078885	2322	83.71	3015	3075	2990	3955	2135	3045	3048.62	0.89	-28	3108	3076	3028	2996	2948	3092	3012	29	910	500	5	1	5726444	175	5.53	0.33	12	0.04	552.00	9211.00	4960	20240430	-38.51	2840	20250408	7.39	3635	-16.09	20250220	2840	7.39	20250408	4960	-38.51	20240430	2840	7.39	20250408	0.00	Y	054410	500	28 억	51101	N	N	0	N	N
44	20250422	140536	51	100.00	KOSDAQ		금속	N	N	N	N	N	3050	5	2	0.16	6914185	2268	81.76	3015	3075	2990	3955	2135	3045	3048.58	0.89	-30	3108	3076	3028	2996	2948	3092	3012	29	910	500	5	1	5726444	175	5.53	0.33	12	0.04	552.00	9211.00	4960	20240430	-38.51	2840	20250408	7.39	3635	-16.09	20250220	2840	7.39	20250408	4960	-38.51	20240430	2840	7.39	20250408	0.00	Y	054410	500	28 억	51101	N	N	0	N	N
45	20250422	130534	51	100.00	KOSDAQ		금속	N	N	N	N	N	3050	5	2	0.16	6444410	2114	76.21	3015	3075	2990	3955	2135	3045	3048.44	0.89	-35	3108	3076	3028	2996	2948	3092	3012	29	910	500	5	1	5726444	175	5.53	0.33	12	0.04	552.00	9211.00	4960	20240430	-38.51	2840	20250408	7.39	3635	-16.09	20250220	2840	7.39	20250408	4960	-38.51	20240430	2840	7.39	20250408	0.00	Y	054410	500	28 억	51101	N	N	0	N	N
46	20250422	120536	51	100.00	KOSDAQ		금속	N	N	N	N	N	3065	20	2	0.66	3355500	1102	39.73	3015	3075	2990	3955	2135	3045	3044.92	0.89	-19	3108	3076	3028	2996	2948	3092	3012	29	910	500	5	1	5726444	176	5.55	0.33	12	0.02	552.00	9211.00	4960	20240430	-38.21	2840	20250408	7.92	3635	-15.68	20250220	2840	7.92	20250408	4960	-38.21	20240430	2840	7.92	20250408	0.00	Y	054410	500	28 억	51101	N	N	0	N	N
47	20250422	110536	51	100.00	KOSDAQ		금속	N	N	N	N	N	3065	20	2	0.66	3355500	1102	39.73	3015	3075	2990	3955	2135	3045	3044.92	0.89	-19	3108	3076	3028	2996	2948	3092	3012	29	910	500	5	1	5726444	176	5.55	0.33	12	0.02	552.00	9211.00	4960	20240430	-38.21	2840	20250408	7.92	3635	-15.68	20250220	2840	7.92	20250408	4960	-38.21	20240430	2840	7.92	20250408	0.00	Y	054410	500	28 억	51101	N	N	0	N	N
48	20250422	100536	51	100.00	KOSDAQ		금속	N	N	N	N	N	3075	30	2	0.99	2496500	820	29.56	3015	3075	2990	3955	2135	3045	3044.51	0.89	0	3108	3076	3028	2996	2948	3092	3012	29	910	500	5	1	5726444	176	5.57	0.33	12	0.01	552.00	9211.00	4960	20240430	-38.00	2840	20250408	8.27	3635	-15.41	20250220	2840	8.27	20250408	4960	-38.00	20240430	2840	8.27	20250408	0.00	Y	054410	500	28 억	51101	N	N	0	N	N
49	20250422	090537	51	100.00	KOSDAQ		금속	N	N	N	N	N	3045	0	3	0.00	124155	41	1.48	3015	3045	2990	3955	2135	3045	3028.17	0.89	1	3108	3076	3028	2996	2948	3092	3012	29	910	500	5	1	5726444	174	5.52	0.33	12	0.00	552.00	9211.00	4960	20240430	-38.61	2840	20250408	7.22	3635	-16.23	20250220	2840	7.22	20250408	4960	-38.61	20240430	2840	7.22	20250408	0.00	Y	054410	500	28 억	51101	N	N	0	N	N
50	20250421	160525	51	100.00	KOSDAQ		금속	N	N	N	N	N	3045	5	2	0.16	8416099	2774	50.77	3015	3060	2980	3950	2130	3040	3033.92	0.89	-98	3073	3056	3023	3006	2973	3065	3015	29	910	500	5	1	5726444	174	5.52	0.33	12	0.05	552.00	9211.00	5220	20240409	-41.67	2840	20250408	7.22	3635	-16.23	20250220	2840	7.22	20250408	4960	-38.61	20240430	2840	7.22	20250408	0.00	Y	054410	500	28 억	51199	N	N	0	N	N
51	20250421	150533	51	100.00	KOSDAQ		금속	N	N	N	N	N	3050	10	2	0.33	8202849	2704	49.49	3015	3060	2980	3950	2130	3040	3033.60	0.89	-83	3073	3056	3023	3006	2973	3065	3015	29	910	500	5	1	5726444	175	5.53	0.33	12	0.05	552.00	9211.00	5220	20240409	-41.57	2840	20250408	7.39	3635	-16.09	20250220	2840	7.39	20250408	4960	-38.51	20240430	2840	7.39	20250408	0.00	Y	054410	500	28 억	51199	N	N	0	N	N
52	20250421	140535	51	100.00	KOSDAQ		금속	N	N	N	N	N	3035	-5	5	-0.16	6584420	2171	39.73	3015	3060	2980	3950	2130	3040	3032.90	0.89	-87	3073	3056	3023	3006	2973	3065	3015	29	910	500	5	1	5726444	174	5.50	0.33	12	0.04	552.00	9211.00	5220	20240409	-41.86	2840	20250408	6.87	3635	-16.51	20250220	2840	6.87	20250408	4960	-38.81	20240430	2840	6.87	20250408	0.00	Y	054410	500	28 억	51199	N	N	0	N	N
53	20250421	130534	51	100.00	KOSDAQ		금속	N	N	N	N	N	3045	5	2	0.16	2043920	673	12.32	3015	3060	2980	3950	2130	3040	3037.03	0.89	-87	3073	3056	3023	3006	2973	3065	3015	29	910	500	5	1	5726444	174	5.52	0.33	12	0.01	552.00	9211.00	5220	20240409	-41.67	2840	20250408	7.22	3635	-16.23	20250220	2840	7.22	20250408	4960	-38.61	20240430	2840	7.22	20250408	0.00	Y	054410	500	28 억	51199	N	N	0	N	N
54	20250421	120533	51	100.00	KOSDAQ		금속	N	N	N	N	N	3045	5	2	0.16	2043920	673	12.32	3015	3060	2980	3950	2130	3040	3037.03	0.89	-87	3073	3056	3023	3006	2973	3065	3015	29	910	500	5	1	5726444	174	5.52	0.33	12	0.01	552.00	9211.00	5220	20240409	-41.67	2840	20250408	7.22	3635	-16.23	20250220	2840	7.22	20250408	4960	-38.61	20240430	2840	7.22	20250408	0.00	Y	054410	500	28 억	51199	N	N	0	N	N
55	20250421	110534	51	100.00	KOSDAQ		금속	N	N	N	N	N	3060	20	2	0.66	2040875	672	12.30	3015	3060	2980	3950	2130	3040	3037.02	0.89	-87	3073	3056	3023	3006	2973	3065	3015	29	910	500	5	1	5726444	175	5.54	0.33	12	0.01	552.00	9211.00	5220	20240409	-41.38	2840	20250408	7.75	3635	-15.82	20250220	2840	7.75	20250408	4960	-38.31	20240430	2840	7.75	20250408	0.00	Y	054410	500	28 억	51199	N	N	0	N	N
56	20250421	100529	51	100.00	KOSDAQ		금속	N	N	N	N	N	3035	-5	5	-0.16	1239465	408	7.47	3015	3060	2980	3950	2130	3040	3037.90	0.89	-87	3073	3056	3023	3006	2973	3065	3015	29	910	500	5	1	5726444	174	5.50	0.33	12	0.01	552.00	9211.00	5220	20240409	-41.86	2840	20250408	6.87	3635	-16.51	20250220	2840	6.87	20250408	4960	-38.81	20240430	2840	6.87	20250408	0.00	Y	054410	500	28 억	51199	N	N	0	N	N
57	20250421	090547	51	100.00	KOSDAQ		금속	N	N	N	N	N	2985	-55	5	-1.81	41950	14	0.26	3015	3015	2980	3950	2130	3040	2996.43	0.89	4	3073	3056	3023	3006	2973	3065	3015	29	910	500	5	1	5726444	171	5.41	0.32	12	0.00	552.00	9211.00	5220	20240409	-42.82	2840	20250408	5.11	3635	-17.88	20250220	2840	5.11	20250408	4960	-39.82	20240430	2840	5.11	20250408	0.00	Y	054410	500	28 억	51199	N	N	0	N	N
58	20250418	160525	51	100.00	KOSDAQ		금속	N	N	N	N	N	3040	20	2	0.66	16431945	5464	110.50	2990	3040	2990	3925	2115	3020	3007.31	0.90	-109	3110	3065	3025	2980	2940	3087	3002	29	905	500	5	1	5726444	174	5.51	0.33	12	0.10	552.00	9211.00	5220	20240409	-41.76	2840	20250408	7.04	3635	-16.37	20250220	2840	7.04	20250408	4960	-38.71	20240430	2840	7.04	20250408	0.00	Y	054410	500	28 억	51308	N	N	0	N	N
59	20250418	150531	51	100.00	KOSDAQ		금속	N	N	N	N	N	3020	0	3	0.00	16389385	5450	110.21	2990	3020	2990	3925	2115	3020	3007.23	0.90	-112	3110	3065	3025	2980	2940	3087	3002	29	905	500	5	1	5726444	173	5.47	0.33	12	0.10	552.00	9211.00	5220	20240409	-42.15	2840	20250408	6.34	3635	-16.92	20250220	2840	6.34	20250408	4960	-39.11	20240430	2840	6.34	20250408	0.00	Y	054410	500	28 억	51308	N	N	0	N	N
60	20250418	140534	51	100.00	KOSDAQ		금속	N	N	N	N	N	3005	-15	5	-0.50	5169695	1726	34.90	2990	3020	2990	3925	2115	3020	2995.19	0.90	-112	3110	3065	3025	2980	2940	3087	3002	29	905	500	5	1	5726444	172	5.44	0.33	12	0.03	552.00	9211.00	5220	20240409	-42.43	2840	20250408	5.81	3635	-17.33	20250220	2840	5.81	20250408	4960	-39.42	20240430	2840	5.81	20250408	0.00	Y	054410	500	28 억	51308	N	N	0	N	N
61	20250418	130532	51	100.00	KOSDAQ		금속	N	N	N	N	N	2995	-25	5	-0.83	4626515	1545	31.24	2990	3020	2990	3925	2115	3020	2994.51	0.90	-67	3110	3065	3025	2980	2940	3087	3002	29	905	500	5	1	5726444	172	5.43	0.33	12	0.03	552.00	9211.00	5220	20240409	-42.62	2840	20250408	5.46	3635	-17.61	20250220	2840	5.46	20250408	4960	-39.62	20240430	2840	5.46	20250408	0.00	Y	054410	500	28 억	51308	N	N	0	N	N
62	20250418	120530	51	100.00	KOSDAQ		금속	N	N	N	N	N	2995	-25	5	-0.83	3093075	1033	20.89	2990	3020	2990	3925	2115	3020	2994.26	0.90	-55	3110	3065	3025	2980	2940	3087	3002	29	905	500	5	1	5726444	172	5.43	0.33	12	0.02	552.00	9211.00	5220	20240409	-42.62	2840	20250408	5.46	3635	-17.61	20250220	2840	5.46	20250408	4960	-39.62	20240430	2840	5.46	20250408	0.00	Y	054410	500	28 억	51308	N	N	0	N	N
63	20250418	110533	51	100.00	KOSDAQ		금속	N	N	N	N	N	3000	-20	5	-0.66	2520085	842	17.03	2990	3020	2990	3925	2115	3020	2992.98	0.90	-55	3110	3065	3025	2980	2940	3087	3002	29	905	500	5	1	5726444	172	5.43	0.33	12	0.01	552.00	9211.00	5220	20240409	-42.53	2840	20250408	5.63	3635	-17.47	20250220	2840	5.63	20250408	4960	-39.52	20240430	2840	5.63	20250408	0.00	Y	054410	500	28 억	51308	N	N	0	N	N
64	20250418	100533	51	100.00	KOSDAQ		금속	N	N	N	N	N	2990	-30	5	-0.99	2163575	723	14.62	2990	3020	2990	3925	2115	3020	2992.50	0.90	-55	3110	3065	3025	2980	2940	3087	3002	29	905	500	5	1	5726444	171	5.42	0.32	12	0.01	552.00	9211.00	5220	20240409	-42.72	2840	20250408	5.28	3635	-17.74	20250220	2840	5.28	20250408	4960	-39.72	20240430	2840	5.28	20250408	0.00	Y	054410	500	28 억	51308	N	N	0	N	N
65	20250418	090536	51	100.00	KOSDAQ		금속	N	N	N	N	N	3020	0	3	0.00	6010	2	0.04	2990	3020	2990	3925	2115	3020	3005.00	0.90	0	3110	3065	3025	2980	2940	3087	3002	29	905	500	5	1	5726444	173	5.47	0.33	12	0.00	552.00	9211.00	5220	20240409	-42.15	2840	20250408	6.34	3635	-16.92	20250220	2840	6.34	20250408	4960	-39.11	20240430	2840	6.34	20250408	0.00	Y	054410	500	28 억	51308	N	N	0	N	N
66	20250417	160529	51	100.00	KOSDAQ		금속	N	N	N	N	N	3020	15	2	0.50	14734950	4907	77.56	2990	3070	2985	3905	2105	3005	3002.84	0.89	126	3078	3041	3018	2981	2958	3030	2970	29	900	500	5	1	5726444	173	5.47	0.33	12	0.09	552.00	9211.00	5220	20240409	-42.15	2840	20250408	6.34	3635	-16.92	20250220	2840	6.34	20250408	4960	-39.11	20240430	2840	6.34	20250408	0.00	Y	054410	500	28 억	51182	N	N	0	N	N
67	20250417	150532	51	100.00	KOSDAQ		금속	N	N	N	N	N	3020	15	2	0.50	14218770	4735	74.84	2990	3070	2985	3905	2105	3005	3002.91	0.89	126	3078	3041	3018	2981	2958	3030	2970	29	900	500	5	1	5726444	173	5.47	0.33	12	0.08	552.00	9211.00	5220	20240409	-42.15	2840	20250408	6.34	3635	-16.92	20250220	2840	6.34	20250408	4960	-39.11	20240430	2840	6.34	20250408	0.00	Y	054410	500	28 억	51182	N	N	0	N	N
68	20250417	140536	51	100.00	KOSDAQ		금속	N	N	N	N	N	3025	20	2	0.67	14161355	4716	74.54	2990	3070	2985	3905	2105	3005	3002.83	0.89	107	3078	3041	3018	2981	2958	3030	2970	29	900	500	5	1	5726444	173	5.48	0.33	12	0.08	552.00	9211.00	5220	20240409	-42.05	2840	20250408	6.51	3635	-16.78	20250220	2840	6.51	20250408	4960	-39.01	20240430	2840	6.51	20250408	0.00	Y	054410	500	28 억	51182	N	N	0	N	N
69	20250417	130534	51	100.00	KOSDAQ		금속	N	N	N	N	N	3005	0	3	0.00	3321985	1106	17.48	2990	3070	2990	3905	2105	3005	3003.60	0.89	-64	3078	3041	3018	2981	2958	3030	2970	29	900	500	5	1	5726444	172	5.44	0.33	12	0.02	552.00	9211.00	5220	20240409	-42.43	2840	20250408	5.81	3635	-17.33	20250220	2840	5.81	20250408	4960	-39.42	20240430	2840	5.81	20250408	0.00	Y	054410	500	28 억	51182	N	N	0	N	N
70	20250417	120533	51	100.00	KOSDAQ		금속	N	N	N	N	N	2990	-15	5	-0.50	1666370	555	8.77	2990	3070	2990	3905	2105	3005	3002.47	0.89	-64	3078	3041	3018	2981	2958	3030	2970	29	900	500	5	1	5726444	171	5.42	0.32	12	0.01	552.00	9211.00	5220	20240409	-42.72	2840	20250408	5.28	3635	-17.74	20250220	2840	5.28	20250408	4960	-39.72	20240430	2840	5.28	20250408	0.00	Y	054410	500	28 억	51182	N	N	0	N	N
71	20250417	110532	51	100.00	KOSDAQ		금속	N	N	N	N	N	3010	5	2	0.17	1357140	452	7.14	2990	3070	2990	3905	2105	3005	3002.52	0.89	-64	3078	3041	3018	2981	2958	3030	2970	29	900	500	5	1	5726444	172	5.45	0.33	12	0.01	552.00	9211.00	5220	20240409	-42.34	2840	20250408	5.99	3635	-17.19	20250220	2840	5.99	20250408	4960	-39.31	20240430	2840	5.99	20250408	0.00	Y	054410	500	28 억	51182	N	N	0	N	N
72	20250417	100532	51	100.00	KOSDAQ		금속	N	N	N	N	N	3040	35	2	1.16	1005215	335	5.29	2990	3070	2990	3905	2105	3005	3000.64	0.89	-15	3078	3041	3018	2981	2958	3030	2970	29	900	500	5	1	5726444	174	5.51	0.33	12	0.01	552.00	9211.00	5220	20240409	-41.76	2840	20250408	7.04	3635	-16.37	20250220	2840	7.04	20250408	4960	-38.71	20240430	2840	7.04	20250408	0.00	Y	054410	500	28 억	51182	N	N	0	N	N
73	20250417	090535	51	100.00	KOSDAQ		금속	N	N	N	N	N	3070	65	2	2.16	167520	56	0.89	2990	3070	2990	3905	2105	3005	2991.43	0.89	0	3078	3041	3018	2981	2958	3030	2970	29	900	500	5	1	5726444	176	5.56	0.33	12	0.00	552.00	9211.00	5220	20240409	-41.19	2840	20250408	8.10	3635	-15.54	20250220	2840	8.10	20250408	4960	-38.10	20240430	2840	8.10	20250408	0.00	Y	054410	500	28 억	51182	N	N	0	N	N
74	20250416	160526	51	100.00	KOSDAQ		금속	N	N	N	N	N	3005	-50	5	-1.64	19080595	6327	18.88	3055	3055	2995	3970	2140	3055	3015.74	0.90	-164	3155	3105	3025	2975	2895	3130	3000	29	915	500	5	1	5726444	172	5.44	0.33	12	0.11	552.00	9211.00	5220	20240409	-42.43	2840	20250408	5.81	3635	-17.33	20250220	2840	5.81	20250408	4960	-39.42	20240430	2840	5.81	20250408	0.00	Y	054410	500	28 억	51346	N	N	0	N	N
75	20250416	150533	51	100.00	KOSDAQ		금속	N	N	N	N	N	3005	-50	5	-1.64	18984430	6295	18.79	3055	3055	2995	3970	2140	3055	3015.80	0.90	-143	3155	3105	3025	2975	2895	3130	3000	29	915	500	5	1	5726444	172	5.44	0.33	12	0.11	552.00	9211.00	5220	20240409	-42.43	2840	20250408	5.81	3635	-17.33	20250220	2840	5.81	20250408	4960	-39.42	20240430	2840	5.81	20250408	0.00	Y	054410	500	28 억	51346	N	N	0	N	N
76	20250416	140532	51	100.00	KOSDAQ		금속	N	N	N	N	N	3000	-55	5	-1.80	15016110	4976	14.85	3055	3055	2995	3970	2140	3055	3017.71	0.90	-143	3155	3105	3025	2975	2895	3130	3000	29	915	500	5	1	5726444	172	5.43	0.33	12	0.09	552.00	9211.00	5220	20240409	-42.53	2840	20250408	5.63	3635	-17.47	20250220	2840	5.63	20250408	4960	-39.52	20240430	2840	5.63	20250408	0.00	Y	054410	500	28 억	51346	N	N	0	N	N
77	20250416	130531	51	100.00	KOSDAQ		금속	N	N	N	N	N	3005	-50	5	-1.64	14677240	4863	14.51	3055	3055	3005	3970	2140	3055	3018.15	0.90	-143	3155	3105	3025	2975	2895	3130	3000	29	915	500	5	1	5726444	172	5.44	0.33	12	0.08	552.00	9211.00	5220	20240409	-42.43	2840	20250408	5.81	3635	-17.33	20250220	2840	5.81	20250408	4960	-39.42	20240430	2840	5.81	20250408	0.00	Y	054410	500	28 억	51346	N	N	0	N	N
78	20250416	120533	51	100.00	KOSDAQ		금속	N	N	N	N	N	3010	-45	5	-1.47	13721075	4545	13.56	3055	3055	3005	3970	2140	3055	3018.94	0.90	-144	3155	3105	3025	2975	2895	3130	3000	29	915	500	5	1	5726444	172	5.45	0.33	12	0.08	552.00	9211.00	5220	20240409	-42.34	2840	20250408	5.99	3635	-17.19	20250220	2840	5.99	20250408	4960	-39.31	20240430	2840	5.99	20250408	0.00	Y	054410	500	28 억	51346	N	N	0	N	N
79	20250416	110532	51	100.00	KOSDAQ		금속	N	N	N	N	N	3025	-30	5	-0.98	2279905	750	2.24	3055	3055	3005	3970	2140	3055	3039.87	0.90	-144	3155	3105	3025	2975	2895	3130	3000	29	915	500	5	1	5726444	173	5.48	0.33	12	0.01	552.00	9211.00	5220	20240409	-42.05	2840	20250408	6.51	3635	-16.78	20250220	2840	6.51	20250408	4960	-39.01	20240430	2840	6.51	20250408	0.00	Y	054410	500	28 억	51346	N	N	0	N	N
80	20250416	100531	51	100.00	KOSDAQ		금속	N	N	N	N	N	3035	-20	5	-0.65	1602185	526	1.57	3055	3055	3005	3970	2140	3055	3045.98	0.90	-87	3155	3105	3025	2975	2895	3130	3000	29	915	500	5	1	5726444	174	5.50	0.33	12	0.01	552.00	9211.00	5220	20240409	-41.86	2840	20250408	6.87	3635	-16.51	20250220	2840	6.87	20250408	4960	-38.81	20240430	2840	6.87	20250408	0.00	Y	054410	500	28 억	51346	N	N	0	N	N
81	20250416	090536	51	100.00	KOSDAQ		금속	N	N	N	N	N	3055	0	3	0.00	24440	8	0.02	3055	3055	3055	3970	2140	3055	3055.00	0.90	0	3155	3105	3025	2975	2895	3130	3000	29	915	500	5	1	5726444	175	5.53	0.33	12	0.00	552.00	9211.00	5220	20240409	-41.48	2840	20250408	7.57	3635	-15.96	20250220	2840	7.57	20250408	4960	-38.41	20240430	2840	7.57	20250408	0.00	Y	054410	500	28 억	51346	N	N	0	N	N
82	20250415	160525	51	100.00	KOSDAQ		금속	N	N	N	N	N	3055	95	2	3.21	100329050	33505	320.96	2950	3075	2945	3845	2075	2960	2994.45	0.88	1045	3003	2981	2948	2926	2893	2965	2910	29	885	500	5	1	5726444	175	5.53	0.33	12	0.59	552.00	9211.00	5220	20240409	-41.48	2840	20250408	7.57	3635	-15.96	20250220	2840	7.57	20250408	4960	-38.41	20240430	2840	7.57	20250408	0.00	Y	054410	500	28 억	50273	N	N	0	N	N
83	20250415	150530	51	100.00	KOSDAQ		금속	N	N	N	N	N	3060	100	2	3.38	99999060	33397	319.93	2950	3075	2945	3845	2075	2960	2994.25	0.88	1040	3003	2981	2948	2926	2893	2965	2910	29	885	500	5	1	5726444	175	5.54	0.33	12	0.58	552.00	9211.00	5220	20240409	-41.38	2840	20250408	7.75	3635	-15.82	20250220	2840	7.75	20250408	4960	-38.31	20240430	2840	7.75	20250408	0.00	Y	054410	500	28 억	50273	N	N	0	N	N
84	20250415	140531	51	100.00	KOSDAQ		금속	N	N	N	N	N	2985	25	2	0.84	86404475	28873	276.59	2950	3075	2945	3845	2075	2960	2992.57	0.88	1035	3003	2981	2948	2926	2893	2965	2910	29	885	500	5	1	5726444	171	5.41	0.32	12	0.50	552.00	9211.00	5220	20240409	-42.82	2840	20250408	5.11	3635	-17.88	20250220	2840	5.11	20250408	4960	-39.82	20240430	2840	5.11	20250408	0.00	Y	054410	500	28 억	50273	N	N	0	N	N
85	20250415	130531	51	100.00	KOSDAQ		금속	N	N	N	N	N	3000	40	2	1.35	85680965	28631	274.27	2950	3075	2945	3845	2075	2960	2992.59	0.88	1022	3003	2981	2948	2926	2893	2965	2910	29	885	500	5	1	5726444	172	5.43	0.33	12	0.50	552.00	9211.00	5220	20240409	-42.53	2840	20250408	5.63	3635	-17.47	20250220	2840	5.63	20250408	4960	-39.52	20240430	2840	5.63	20250408	0.00	Y	054410	500	28 억	50273	N	N	0	N	N
86	20250415	120530	51	100.00	KOSDAQ		금속	N	N	N	N	N	3010	50	2	1.69	85644960	28619	274.15	2950	3075	2945	3845	2075	2960	2992.59	0.88	1030	3003	2981	2948	2926	2893	2965	2910	29	885	500	5	1	5726444	172	5.45	0.33	12	0.50	552.00	9211.00	5220	20240409	-42.34	2840	20250408	5.99	3635	-17.19	20250220	2840	5.99	20250408	4960	-39.31	20240430	2840	5.99	20250408	0.00	Y	054410	500	28 억	50273	N	N	0	N	N
87	20250415	110531	51	100.00	KOSDAQ		금속	N	N	N	N	N	3000	40	2	1.35	85046450	28420	272.25	2950	3075	2945	3845	2075	2960	2992.49	0.88	1030	3003	2981	2948	2926	2893	2965	2910	29	885	500	5	1	5726444	172	5.43	0.33	12	0.50	552.00	9211.00	5220	20240409	-42.53	2840	20250408	5.63	3635	-17.47	20250220	2840	5.63	20250408	4960	-39.52	20240430	2840	5.63	20250408	0.00	Y	054410	500	28 억	50273	N	N	0	N	N
88	20250415	100530	51	100.00	KOSDAQ		금속	N	N	N	N	N	2995	35	2	1.18	83830375	28013	268.35	2950	3075	2945	3845	2075	2960	2992.55	0.88	976	3003	2981	2948	2926	2893	2965	2910	29	885	500	5	1	5726444	172	5.43	0.33	12	0.49	552.00	9211.00	5220	20240409	-42.62	2840	20250408	5.46	3635	-17.61	20250220	2840	5.46	20250408	4960	-39.62	20240430	2840	5.46	20250408	0.00	Y	054410	500	28 억	50273	N	N	0	N	N
89	20250415	090533	51	100.00	KOSDAQ		금속	N	N	N	N	N	2950	-10	5	-0.34	235655	80	0.77	2950	2950	2945	3845	2075	2960	2945.69	0.88	-69	3003	2981	2948	2926	2893	2965	2910	29	885	500	5	1	5726444	169	5.34	0.32	12	0.00	552.00	9211.00	5220	20240409	-43.49	2840	20250408	3.87	3635	-18.84	20250220	2840	3.87	20250408	4960	-40.52	20240430	2840	3.87	20250408	0.00	Y	054410	500	28 억	50273	N	N	0	N	N
90	20250414	160524	51	100.00	KOSDAQ		금속	N	N	N	N	N	2960	-20	5	-0.67	30786350	10439	226.25	2970	2970	2915	3870	2090	2980	2949.17	0.87	226	3120	3050	2975	2905	2830	3085	2940	29	890	500	5	1	5726444	170	5.36	0.32	12	0.18	552.00	9211.00	5220	20240409	-43.30	2840	20250408	4.23	3635	-18.57	20250220	2840	4.23	20250408	4960	-40.32	20240430	2840	4.23	20250408	0.00	Y	054410	500	28 억	50047	N	N	0	N	N
91	20250414	150528	51	100.00	KOSDAQ		금속	N	N	N	N	N	2960	-20	5	-0.67	27062770	9181	198.98	2970	2970	2915	3870	2090	2980	2947.69	0.87	246	3120	3050	2975	2905	2830	3085	2940	29	890	500	5	1	5726444	170	5.36	0.32	12	0.16	552.00	9211.00	5220	20240409	-43.30	2840	20250408	4.23	3635	-18.57	20250220	2840	4.23	20250408	4960	-40.32	20240430	2840	4.23	20250408	0.00	Y	054410	500	28 억	50047	N	N	0	N	N
92	20250414	140527	51	100.00	KOSDAQ		금속	N	N	N	N	N	2960	-20	5	-0.67	26737170	9071	196.60	2970	2970	2915	3870	2090	2980	2947.54	0.87	244	3120	3050	2975	2905	2830	3085	2940	29	890	500	5	1	5726444	170	5.36	0.32	12	0.16	552.00	9211.00	5220	20240409	-43.30	2840	20250408	4.23	3635	-18.57	20250220	2840	4.23	20250408	4960	-40.32	20240430	2840	4.23	20250408	0.00	Y	054410	500	28 억	50047	N	N	0	N	N
93	20250414	130527	51	100.00	KOSDAQ		금속	N	N	N	N	N	2960	-20	5	-0.67	26737170	9071	196.60	2970	2970	2915	3870	2090	2980	2947.54	0.87	244	3120	3050	2975	2905	2830	3085	2940	29	890	500	5	1	5726444	170	5.36	0.32	12	0.16	552.00	9211.00	5220	20240409	-43.30	2840	20250408	4.23	3635	-18.57	20250220	2840	4.23	20250408	4960	-40.32	20240430	2840	4.23	20250408	0.00	Y	054410	500	28 억	50047	N	N	0	N	N
94	20250414	120529	51	100.00	KOSDAQ		금속	N	N	N	N	N	2960	-20	5	-0.67	23623250	8019	173.80	2970	2970	2915	3870	2090	2980	2945.91	0.87	193	3120	3050	2975	2905	2830	3085	2940	29	890	500	5	1	5726444	170	5.36	0.32	12	0.14	552.00	9211.00	5220	20240409	-43.30	2840	20250408	4.23	3635	-18.57	20250220	2840	4.23	20250408	4960	-40.32	20240430	2840	4.23	20250408	0.00	Y	054410	500	28 억	50047	N	N	0	N	N
95	20250414	110526	51	100.00	KOSDAQ		금속	N	N	N	N	N	2925	-55	5	-1.85	20686770	7018	152.10	2970	2970	2915	3870	2090	2980	2947.67	0.87	271	3120	3050	2975	2905	2830	3085	2940	29	890	500	5	1	5726444	167	5.30	0.32	12	0.12	552.00	9211.00	5220	20240409	-43.97	2840	20250408	2.99	3635	-19.53	20250220	2840	2.99	20250408	4960	-41.03	20240430	2840	2.99	20250408	0.00	Y	054410	500	28 억	50047	N	N	0	N	N
96	20250414	100527	51	100.00	KOSDAQ		금속	N	N	N	N	N	2970	-10	5	-0.34	9598785	3232	70.05	2970	2970	2960	3870	2090	2980	2969.92	0.87	29	3120	3050	2975	2905	2830	3085	2940	29	890	500	5	1	5726444	170	5.38	0.32	12	0.06	552.00	9211.00	5220	20240409	-43.10	2840	20250408	4.58	3635	-18.29	20250220	2840	4.58	20250408	4960	-40.12	20240430	2840	4.58	20250408	0.00	Y	054410	500	28 억	50047	N	N	0	N	N
97	20250414	090528	51	100.00	KOSDAQ		금속	N	N	N	N	N	2980	0	3	0.00	0	0	0.00	0	0	0	3870	2090	2980	0.00	0.87	0	3120	3050	2975	2905	2830	3085	2940	29	890	500	5	1	5726444	171	5.40	0.32	12	0.00	552.00	9211.00	5220	20240409	-42.91	2840	20250408	4.93	3635	-18.02	20250220	2840	4.93	20250408	4960	-39.92	20240430	2840	4.93	20250408	0.00	Y	054410	500	28 억	50047	N	N	0	N	N
98	20250411	160522	51	100.00	KOSDAQ		금속	N	N	N	N	N	2980	45	2	1.53	13496625	4613	50.70	2935	3045	2900	3815	2055	2935	2925.78	0.87	0	3078	3006	2958	2886	2838	2982	2862	29	880	500	5	1	5726444	171	5.40	0.32	12	0.08	552.00	9211.00	5220	20240409	-42.91	2840	20250408	4.93	3635	-18.02	20250220	2840	4.93	20250408	4960	-39.92	20240430	2840	4.93	20250408	0.00	Y	054410	500	28 억	50047	N	N	0	N	N
99	20250411	150525	51	100.00	KOSDAQ		금속	N	N	N	N	N	2970	35	2	1.19	13118205	4486	49.31	2935	3045	2900	3815	2055	2935	2924.25	0.87	2	3078	3006	2958	2886	2838	2982	2862	29	880	500	5	1	5726444	170	5.38	0.32	12	0.08	552.00	9211.00	5220	20240409	-43.10	2840	20250408	4.58	3635	-18.29	20250220	2840	4.58	20250408	4960	-40.12	20240430	2840	4.58	20250408	0.00	Y	054410	500	28 억	50047	N	N	0	N	N
100	20250411	140525	51	100.00	KOSDAQ		금속	N	N	N	N	N	2970	35	2	1.19	12682510	4339	47.69	2935	3045	2900	3815	2055	2935	2922.91	0.87	22	3078	3006	2958	2886	2838	2982	2862	29	880	500	5	1	5726444	170	5.38	0.32	12	0.08	552.00	9211.00	5220	20240409	-43.10	2840	20250408	4.58	3635	-18.29	20250220	2840	4.58	20250408	4960	-40.12	20240430	2840	4.58	20250408	0.00	Y	054410	500	28 억	50047	N	N	0	N	N
101	20250411	130527	51	100.00	KOSDAQ		금속	N	N	N	N	N	2955	20	2	0.68	12655780	4330	47.59	2935	3045	2900	3815	2055	2935	2922.81	0.87	22	3078	3006	2958	2886	2838	2982	2862	29	880	500	5	1	5726444	169	5.35	0.32	12	0.08	552.00	9211.00	5220	20240409	-43.39	2840	20250408	4.05	3635	-18.71	20250220	2840	4.05	20250408	4960	-40.42	20240430	2840	4.05	20250408	0.00	Y	054410	500	28 억	50047	N	N	0	N	N
102	20250411	120527	51	100.00	KOSDAQ		금속	N	N	N	N	N	2975	40	2	1.36	12453305	4262	46.85	2935	2975	2900	3815	2055	2935	2921.94	0.87	39	3078	3006	2958	2886	2838	2982	2862	29	880	500	5	1	5726444	170	5.39	0.32	12	0.07	552.00	9211.00	5220	20240409	-43.01	2840	20250408	4.75	3635	-18.16	20250220	2840	4.75	20250408	4960	-40.02	20240430	2840	4.75	20250408	0.00	Y	054410	500	28 억	50047	N	N	0	N	N
103	20250411	110526	51	100.00	KOSDAQ		금속	N	N	N	N	N	2935	0	3	0.00	6515760	2239	24.61	2935	2935	2900	3815	2055	2935	2910.12	0.87	-106	3078	3006	2958	2886	2838	2982	2862	29	880	500	5	1	5726444	168	5.32	0.32	12	0.04	552.00	9211.00	5220	20240409	-43.77	2840	20250408	3.35	3635	-19.26	20250220	2840	3.35	20250408	4960	-40.83	20240430	2840	3.35	20250408	0.00	Y	054410	500	28 억	50047	N	N	0	N	N
104	20250411	100527	51	100.00	KOSDAQ		금속	N	N	N	N	N	2935	0	3	0.00	6424775	2208	24.27	2935	2935	2900	3815	2055	2935	2909.77	0.87	-106	3078	3006	2958	2886	2838	2982	2862	29	880	500	5	1	5726444	168	5.32	0.32	12	0.04	552.00	9211.00	5220	20240409	-43.77	2840	20250408	3.35	3635	-19.26	20250220	2840	3.35	20250408	4960	-40.83	20240430	2840	3.35	20250408	0.00	Y	054410	500	28 억	50047	N	N	0	N	N
105	20250411	090530	51	100.00	KOSDAQ		금속	N	N	N	N	N	2935	0	3	0.00	258280	88	0.97	2935	2935	2935	3815	2055	2935	2935.00	0.87	-32	3078	3006	2958	2886	2838	2982	2862	29	880	500	5	1	5726444	168	5.32	0.32	12	0.00	552.00	9211.00	5220	20240409	-43.77	2840	20250408	3.35	3635	-19.26	20250220	2840	3.35	20250408	4960	-40.83	20240430	2840	3.35	20250408	0.00	Y	054410	500	28 억	50047	N	N	0	N	N
106	20250410	160523	51	100.00	KOSDAQ		금속	N	N	N	N	N	2935	-65	5	-2.17	26824025	9093	801.85	2990	3030	2910	3900	2100	3000	2949.96	0.87	3	3176	3087	3001	2912	2826	3045	2870	29	900	500	5	1	5726444	168	5.32	0.32	12	0.16	552.00	9211.00	5220	20240409	-43.77	2840	20250408	3.35	3635	-19.26	20250220	2840	3.35	20250408	4960	-40.83	20240430	2840	3.35	20250408	0.00	Y	054410	500	28 억	50044	N	N	0	N	N
107	20250410	150526	51	100.00	KOSDAQ		금속	N	N	N	N	N	3000	0	3	0.00	21859845	7402	652.73	2990	3030	2910	3900	2100	3000	2953.23	0.87	1684	3176	3087	3001	2912	2826	3045	2870	29	900	500	5	1	5726444	172	5.43	0.33	12	0.13	552.00	9211.00	5220	20240409	-42.53	2840	20250408	5.63	3635	-17.47	20250220	2840	5.63	20250408	4960	-39.52	20240430	2840	5.63	20250408	0.00	Y	054410	500	28 억	50044	N	N	0	N	N
108	20250410	140524	51	100.00	KOSDAQ		금속	N	N	N	N	N	3000	0	3	0.00	21268845	7205	635.36	2990	3030	2910	3900	2100	3000	2951.96	0.87	1679	3176	3087	3001	2912	2826	3045	2870	29	900	500	5	1	5726444	172	5.43	0.33	12	0.13	552.00	9211.00	5220	20240409	-42.53	2840	20250408	5.63	3635	-17.47	20250220	2840	5.63	20250408	4960	-39.52	20240430	2840	5.63	20250408	0.00	Y	054410	500	28 억	50044	N	N	0	N	N
109	20250410	130524	51	100.00	KOSDAQ		금속	N	N	N	N	N	3000	0	3	0.00	21067845	7138	629.45	2990	3030	2910	3900	2100	3000	2951.51	0.87	1675	3176	3087	3001	2912	2826	3045	2870	29	900	500	5	1	5726444	172	5.43	0.33	12	0.12	552.00	9211.00	5220	20240409	-42.53	2840	20250408	5.63	3635	-17.47	20250220	2840	5.63	20250408	4960	-39.52	20240430	2840	5.63	20250408	0.00	Y	054410	500	28 억	50044	N	N	0	N	N
110	20250410	120525	51	100.00	KOSDAQ		금속	N	N	N	N	N	3000	0	3	0.00	21064845	7137	629.37	2990	3030	2910	3900	2100	3000	2951.50	0.87	1674	3176	3087	3001	2912	2826	3045	2870	29	900	500	5	1	5726444	172	5.43	0.33	12	0.12	552.00	9211.00	5220	20240409	-42.53	2840	20250408	5.63	3635	-17.47	20250220	2840	5.63	20250408	4960	-39.52	20240430	2840	5.63	20250408	0.00	Y	054410	500	28 억	50044	N	N	0	N	N
111	20250410	110524	51	100.00	KOSDAQ		금속	N	N	N	N	N	3020	20	2	0.67	20950700	7099	626.01	2990	3030	2910	3900	2100	3000	2951.22	0.87	1674	3176	3087	3001	2912	2826	3045	2870	29	900	500	5	1	5726444	173	5.47	0.33	12	0.12	552.00	9211.00	5220	20240409	-42.15	2840	20250408	6.34	3635	-16.92	20250220	2840	6.34	20250408	4960	-39.11	20240430	2840	6.34	20250408	0.00	Y	054410	500	28 억	50044	N	N	0	N	N
112	20250410	100524	51	100.00	KOSDAQ		금속	N	N	N	N	N	3020	20	2	0.67	19800115	6718	592.42	2990	3030	2910	3900	2100	3000	2947.32	0.87	1681	3176	3087	3001	2912	2826	3045	2870	29	900	500	5	1	5726444	173	5.47	0.33	12	0.12	552.00	9211.00	5220	20240409	-42.15	2840	20250408	6.34	3635	-16.92	20250220	2840	6.34	20250408	4960	-39.11	20240430	2840	6.34	20250408	0.00	Y	054410	500	28 억	50044	N	N	0	N	N
113	20250410	090527	51	100.00	KOSDAQ		금속	N	N	N	N	N	3030	30	2	1.00	1424760	475	41.89	2990	3030	2980	3900	2100	3000	2999.49	0.87	1	3176	3087	3001	2912	2826	3045	2870	29	900	500	5	1	5726444	174	5.49	0.33	12	0.01	552.00	9211.00	5220	20240409	-41.95	2840	20250408	6.69	3635	-16.64	20250220	2840	6.69	20250408	4960	-38.91	20240430	2840	6.69	20250408	0.00	Y	054410	500	28 억	50044	N	N	0	N	N
114	20250409	160521	51	100.00	KOSDAQ		금속	N	N	N	N	N	3000	-90	5	-2.91	3378955	1134	6.44	3090	3090	2915	4015	2165	3090	2979.68	0.87	-14	3376	3232	3036	2892	2696	3305	2965	29	925	500	5	1	5726444	172	5.43	0.33	12	0.02	552.00	9211.00	5220	20240409	-42.53	2840	20250408	5.63	3635	-17.47	20250220	2840	5.63	20250408	5220	-42.53	20240409	2840	5.63	20250408	0.00	Y	054410	500	28 억	50058	N	N	0	N	N
115	20250409	150422	51	100.00	KOSDAQ		금속	N	N	N	N	N	2975	-115	5	-3.72	2472980	832	4.73	3090	3090	2915	4015	2165	3090	2972.33	0.87	-13	3376	3232	3036	2892	2696	3305	2965	29	925	500	5	1	5726444	170	5.39	0.32	12	0.01	552.00	9211.00	5220	20240409	-43.01	2840	20250408	4.75	3635	-18.16	20250220	2840	4.75	20250408	5220	-43.01	20240409	2840	4.75	20250408	0.00	Y	054410	500	28 억	50058	N	N	0	N	N
116	20250409	140519	51	100.00	KOSDAQ		금속	N	N	N	N	N	3015	-75	5	-2.43	2029270	682	3.88	3090	3090	2915	4015	2165	3090	2975.47	0.87	-9	3376	3232	3036	2892	2696	3305	2965	29	925	500	5	1	5726444	173	5.46	0.33	12	0.01	552.00	9211.00	5220	20240409	-42.24	2840	20250408	6.16	3635	-17.06	20250220	2840	6.16	20250408	5220	-42.24	20240409	2840	6.16	20250408	0.00	Y	054410	500	28 억	50058	N	N	0	N	N
117	20250409	130518	51	100.00	KOSDAQ		금속	N	N	N	N	N	3060	-30	5	-0.97	696835	226	1.28	3090	3090	3005	4015	2165	3090	3083.34	0.87	-9	3376	3232	3036	2892	2696	3305	2965	29	925	500	5	1	5726444	175	5.54	0.33	12	0.00	552.00	9211.00	5220	20240409	-41.38	2840	20250408	7.75	3635	-15.82	20250220	2840	7.75	20250408	5220	-41.38	20240409	2840	7.75	20250408	0.00	Y	054410	500	28 억	50058	N	N	0	N	N
118	20250409	120520	51	100.00	KOSDAQ		금속	N	N	N	N	N	3060	-30	5	-0.97	657610	213	1.21	3090	3090	3015	4015	2165	3090	3087.37	0.87	-1	3376	3232	3036	2892	2696	3305	2965	29	925	500	5	1	5726444	175	5.54	0.33	12	0.00	552.00	9211.00	5220	20240409	-41.38	2840	20250408	7.75	3635	-15.82	20250220	2840	7.75	20250408	5220	-41.38	20240409	2840	7.75	20250408	0.00	Y	054410	500	28 억	50058	N	N	0	N	N
119	20250409	110518	51	100.00	KOSDAQ		금속	N	N	N	N	N	3085	-5	5	-0.16	651535	211	1.20	3090	3090	3015	4015	2165	3090	3087.84	0.87	-1	3376	3232	3036	2892	2696	3305	2965	29	925	500	5	1	5726444	177	5.59	0.33	12	0.00	552.00	9211.00	5220	20240409	-40.90	2840	20250408	8.63	3635	-15.13	20250220	2840	8.63	20250408	5220	-40.90	20240409	2840	8.63	20250408	0.00	Y	054410	500	28 억	50058	N	N	0	N	N
120	20250409	100521	51	100.00	KOSDAQ		금속	N	N	N	N	N	3090	0	3	0.00	624135	202	1.15	3090	3090	3045	4015	2165	3090	3089.78	0.87	0	3376	3232	3036	2892	2696	3305	2965	29	925	500	5	1	5726444	177	5.60	0.34	12	0.00	552.00	9211.00	5220	20240409	-40.80	2840	20250408	8.80	3635	-14.99	20250220	2840	8.80	20250408	5220	-40.80	20240409	2840	8.80	20250408	0.00	Y	054410	500	28 억	50058	N	N	0	N	N
121	20250409	090522	51	100.00	KOSDAQ		금속	N	N	N	N	N	3090	0	3	0.00	602550	195	1.11	3090	3090	3090	4015	2165	3090	3090.00	0.87	0	3376	3232	3036	2892	2696	3305	2965	29	925	500	5	1	5726444	177	5.60	0.34	12	0.00	552.00	9211.00	5220	20240409	-40.80	2840	20250408	8.80	3635	-14.99	20250220	2840	8.80	20250408	5220	-40.80	20240409	2840	8.80	20250408	0.00	Y	054410	500	28 억	50058	N	N	0	N	N
122	20250408	160515	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3090	190	2	6.55	51986932	17589	360.43	2845	3180	2840	3770	2030	2900	2925.14	0.87	359	3016	2957	2906	2847	2796	2932	2822	29	870	500	5	1	5726444	177	5.60	0.34	12	0.31	552.00	9211.00	5220	20240409	-40.80	2840	20250408	8.80	3635	-14.99	20250220	2840	8.80	20250408	5220	-40.80	20240409	2840	8.80	20250408	0.00	Y	054410	500	28 억	49699	N	N	0	N	N
123	20250408	150519	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2970	70	2	2.41	36962020	12711	260.47	2845	3180	2840	3770	2030	2900	2907.88	0.87	470	3016	2957	2906	2847	2796	2932	2822	29	870	500	5	1	5726444	170	5.38	0.32	12	0.22	552.00	9211.00	5220	20240409	-43.10	2840	20250408	4.58	3635	-18.29	20250220	2840	4.58	20250408	5220	-43.10	20240409	2840	4.58	20250408	0.00	Y	054410	500	28 억	49699	N	N	0	N	N
124	20250408	140517	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2970	70	2	2.41	36803365	12657	259.36	2845	3180	2840	3770	2030	2900	2907.75	0.87	470	3016	2957	2906	2847	2796	2932	2822	29	870	500	5	1	5726444	170	5.38	0.32	12	0.22	552.00	9211.00	5220	20240409	-43.10	2840	20250408	4.58	3635	-18.29	20250220	2840	4.58	20250408	5220	-43.10	20240409	2840	4.58	20250408	0.00	Y	054410	500	28 억	49699	N	N	0	N	N
125	20250408	130516	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2965	65	2	2.24	32033060	11082	227.09	2845	3050	2840	3770	2030	2900	2890.55	0.87	478	3016	2957	2906	2847	2796	2932	2822	29	870	500	5	1	5726444	170	5.37	0.32	12	0.19	552.00	9211.00	5220	20240409	-43.20	2840	20250408	4.40	3635	-18.43	20250220	2840	4.40	20250408	5220	-43.20	20240409	2840	4.40	20250408	0.00	Y	054410	500	28 억	49699	N	N	0	N	N
126	20250408	120517	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2970	70	2	2.41	28457850	9867	202.19	2845	3050	2840	3770	2030	2900	2884.14	0.87	502	3016	2957	2906	2847	2796	2932	2822	29	870	500	5	1	5726444	170	5.38	0.32	12	0.17	552.00	9211.00	5220	20240409	-43.10	2840	20250408	4.58	3635	-18.29	20250220	2840	4.58	20250408	5220	-43.10	20240409	2840	4.58	20250408	0.00	Y	054410	500	28 억	49699	N	N	0	N	N
127	20250408	110517	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2885	-15	5	-0.52	22497735	7820	160.25	2845	2910	2840	3770	2030	2900	2876.95	0.87	1122	3016	2957	2906	2847	2796	2932	2822	29	870	500	5	1	5726444	165	5.23	0.31	12	0.14	552.00	9211.00	5220	20240409	-44.73	2840	20250408	1.58	3635	-20.63	20250220	2840	1.58	20250408	5220	-44.73	20240409	2840	1.58	20250408	0.00	Y	054410	500	28 억	49699	N	N	0	N	N
128	20250408	100517	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2880	-20	5	-0.69	20412410	7097	145.43	2845	2910	2840	3770	2030	2900	2876.20	0.87	1147	3016	2957	2906	2847	2796	2932	2822	29	870	500	5	1	5726444	165	5.22	0.31	12	0.12	552.00	9211.00	5220	20240409	-44.83	2840	20250408	1.41	3635	-20.77	20250220	2840	1.41	20250408	5220	-44.83	20240409	2840	1.41	20250408	0.00	Y	054410	500	28 억	49699	N	N	0	N	N
129	20250408	090519	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2845	-55	5	-1.90	2845	1	0.02	2845	2845	2845	3770	2030	2900	2845.00	0.87	0	3016	2957	2906	2847	2796	2932	2822	29	870	500	5	1	5726444	163	5.15	0.31	12	0.00	552.00	9211.00	5220	20240409	-45.50	2845	20250408	0.00	3635	-21.73	20250220	2845	0.00	20250408	5220	-45.50	20240409	2845	0.00	20250408	0.00	Y	054410	500	28 억	49699	N	N	0	N	N
130	20250407	160512	51	100.00	KOSDAQ		금속	N	N	N	N	N	2900	-65	5	-2.19	14101370	4880	83.13	2965	2965	2855	3850	2080	2965	2889.62	0.83	-29	3131	3047	2956	2872	2781	3002	2827	29	885	500	5	1	5726444	166	5.25	0.31	12	0.09	552.00	9211.00	5270	20240326	-44.97	2850	20241209	1.75	3635	-20.22	20250220	2855	1.58	20250407	5220	-44.44	20240409	2850	1.75	20241209	0.00	Y	054410	500	28 억	47720	N	N	0	N	N
131	20250407	150516	51	100.00	KOSDAQ		금속	N	N	N	N	N	2890	-75	5	-2.53	12481935	4320	73.59	2965	2965	2855	3850	2080	2965	2889.34	0.83	-40	3131	3047	2956	2872	2781	3002	2827	29	885	500	5	1	5726444	165	5.24	0.31	12	0.08	552.00	9211.00	5270	20240326	-45.16	2850	20241209	1.40	3635	-20.50	20250220	2855	1.23	20250407	5220	-44.64	20240409	2850	1.40	20241209	0.00	Y	054410	500	28 억	47720	N	N	0	N	N
132	20250407	140514	51	100.00	KOSDAQ		금속	N	N	N	N	N	2890	-75	5	-2.53	12175385	4214	71.79	2965	2965	2855	3850	2080	2965	2889.27	0.83	-39	3131	3047	2956	2872	2781	3002	2827	29	885	500	5	1	5726444	165	5.24	0.31	12	0.07	552.00	9211.00	5270	20240326	-45.16	2850	20241209	1.40	3635	-20.50	20250220	2855	1.23	20250407	5220	-44.64	20240409	2850	1.40	20241209	0.00	Y	054410	500	28 억	47720	N	N	0	N	N
133	20250407	130512	51	100.00	KOSDAQ		금속	N	N	N	N	N	2885	-80	5	-2.70	11768385	4073	69.39	2965	2965	2855	3850	2080	2965	2889.37	0.83	-36	3131	3047	2956	2872	2781	3002	2827	29	885	500	5	1	5726444	165	5.23	0.31	12	0.07	552.00	9211.00	5270	20240326	-45.26	2850	20241209	1.23	3635	-20.63	20250220	2855	1.05	20250407	5220	-44.73	20240409	2850	1.23	20241209	0.00	Y	054410	500	28 억	47720	N	N	0	N	N
134	20250407	120513	51	100.00	KOSDAQ		금속	N	N	N	N	N	2910	-55	5	-1.85	9797645	3395	57.84	2965	2965	2855	3850	2080	2965	2885.90	0.83	-30	3131	3047	2956	2872	2781	3002	2827	29	885	500	5	1	5726444	167	5.27	0.32	12	0.06	552.00	9211.00	5270	20240326	-44.78	2850	20241209	2.11	3635	-19.94	20250220	2855	1.93	20250407	5220	-44.25	20240409	2850	2.11	20241209	0.00	Y	054410	500	28 억	47720	N	N	0	N	N
135	20250407	110514	51	100.00	KOSDAQ		금속	N	N	N	N	N	2905	-60	5	-2.02	8361310	2901	49.42	2965	2965	2855	3850	2080	2965	2882.22	0.83	-28	3131	3047	2956	2872	2781	3002	2827	29	885	500	5	1	5726444	166	5.26	0.32	12	0.05	552.00	9211.00	5270	20240326	-44.88	2850	20241209	1.93	3635	-20.08	20250220	2855	1.75	20250407	5220	-44.35	20240409	2850	1.93	20241209	0.00	Y	054410	500	28 억	47720	N	N	0	N	N
136	20250407	100514	51	100.00	KOSDAQ		금속	N	N	N	N	N	2880	-85	5	-2.87	6517120	2266	38.60	2965	2965	2855	3850	2080	2965	2876.05	0.83	-23	3131	3047	2956	2872	2781	3002	2827	29	885	500	5	1	5726444	165	5.22	0.31	12	0.04	552.00	9211.00	5270	20240326	-45.35	2850	20241209	1.05	3635	-20.77	20250220	2855	0.88	20250407	5220	-44.83	20240409	2850	1.05	20241209	0.00	Y	054410	500	28 억	47720	N	N	0	N	N
137	20250407	090514	51	100.00	KOSDAQ		금속	N	N	N	N	N	2955	-10	5	-0.34	153940	52	0.89	2965	2965	2955	3850	2080	2965	2960.38	0.83	-24	3131	3047	2956	2872	2781	3002	2827	29	885	500	5	1	5726444	169	5.35	0.32	12	0.00	552.00	9211.00	5270	20240326	-43.93	2850	20241209	3.68	3635	-18.71	20250220	2865	3.14	20250404	5220	-43.39	20240409	2850	3.68	20241209	0.00	Y	054410	500	28 억	47720	N	N	0	N	N
138	20250404	160512	51	100.00	KOSDAQ		금속	N	N	N	N	N	2965	-15	5	-0.50	17304200	5870	36.28	2980	3040	2865	3870	2090	2980	2947.90	0.83	-83	3190	3085	3015	2910	2840	3137	2962	29	890	500	5	1	5726444	170	5.37	0.32	12	0.10	552.00	9211.00	5270	20240326	-43.74	2850	20241209	4.04	3635	-18.43	20250220	2865	3.49	20250404	5220	-43.20	20240409	2850	4.04	20241209	0.10	Y	054410	500	28 억	47705	N	N	0	N	N
139	20250404	150516	51	100.00	KOSDAQ		금속	N	N	N	N	N	2975	-5	5	-0.17	14997685	5094	31.48	2980	3040	2865	3870	2090	2980	2944.19	0.83	62	3190	3085	3015	2910	2840	3137	2962	29	890	500	5	1	5726444	170	5.39	0.32	12	0.09	552.00	9211.00	5270	20240326	-43.55	2850	20241209	4.39	3635	-18.16	20250220	2865	3.84	20250404	5220	-43.01	20240409	2850	4.39	20241209	0.10	Y	054410	500	28 억	47705	N	N	0	N	N
140	20250404	140518	51	100.00	KOSDAQ		금속	N	N	N	N	N	2990	10	2	0.34	14565030	4949	30.59	2980	3040	2865	3870	2090	2980	2943.02	0.83	63	3190	3085	3015	2910	2840	3137	2962	29	890	500	5	1	5726444	171	5.42	0.32	12	0.09	552.00	9211.00	5270	20240326	-43.26	2850	20241209	4.91	3635	-17.74	20250220	2865	4.36	20250404	5220	-42.72	20240409	2850	4.91	20241209	0.10	Y	054410	500	28 억	47705	N	N	0	N	N
141	20250404	130518	51	100.00	KOSDAQ		금속	N	N	N	N	N	3025	45	2	1.51	13986190	4756	29.39	2980	3040	2865	3870	2090	2980	2940.75	0.83	63	3190	3085	3015	2910	2840	3137	2962	29	890	500	5	1	5726444	173	5.48	0.33	12	0.08	552.00	9211.00	5270	20240326	-42.60	2850	20241209	6.14	3635	-16.78	20250220	2865	5.58	20250404	5220	-42.05	20240409	2850	6.14	20241209	0.10	Y	054410	500	28 억	47705	N	N	0	N	N
142	20250404	120512	51	100.00	KOSDAQ		금속	N	N	N	N	N	3040	60	2	2.01	13907945	4730	29.23	2980	3040	2865	3870	2090	2980	2940.37	0.83	78	3190	3085	3015	2910	2840	3137	2962	29	890	500	5	1	5726444	174	5.51	0.33	12	0.08	552.00	9211.00	5270	20240326	-42.31	2850	20241209	6.67	3635	-16.37	20250220	2865	6.11	20250404	5220	-41.76	20240409	2850	6.67	20241209	0.10	Y	054410	500	28 억	47705	N	N	0	N	N
143	20250404	110515	51	100.00	KOSDAQ		금속	N	N	N	N	N	2940	-40	5	-1.34	11196550	3813	23.57	2980	3010	2865	3870	2090	2980	2936.41	0.83	98	3190	3085	3015	2910	2840	3137	2962	29	890	500	5	1	5726444	168	5.33	0.32	12	0.07	552.00	9211.00	5270	20240326	-44.21	2850	20241209	3.16	3635	-19.12	20250220	2865	2.62	20250404	5220	-43.68	20240409	2850	3.16	20241209	0.10	Y	054410	500	28 억	47705	N	N	0	N	N
144	20250404	100515	51	100.00	KOSDAQ		금속	N	N	N	N	N	2975	-5	5	-0.17	10541165	3592	22.20	2980	2980	2865	3870	2090	2980	2934.62	0.83	210	3190	3085	3015	2910	2840	3137	2962	29	890	500	5	1	5726444	170	5.39	0.32	12	0.06	552.00	9211.00	5270	20240326	-43.55	2850	20241209	4.39	3635	-18.16	20250220	2865	3.84	20250404	5220	-43.01	20240409	2850	4.39	20241209	0.10	Y	054410	500	28 억	47705	N	N	0	N	N
145	20250404	090517	51	100.00	KOSDAQ		금속	N	N	N	N	N	2980	0	3	0.00	3036620	1019	6.30	2980	2980	2980	3870	2090	2980	2980.00	0.83	0	3190	3085	3015	2910	2840	3137	2962	29	890	500	5	1	5726444	171	5.40	0.32	12	0.02	552.00	9211.00	5270	20240326	-43.45	2850	20241209	4.56	3635	-18.02	20250220	2910	2.41	20250401	5220	-42.91	20240409	2850	4.56	20241209	0.10	Y	054410	500	28 억	47705	N	N	0	N	N
146	20250403	160507	51	100.00	KOSDAQ		금속	N	N	N	N	N	2980	40	2	1.36	47830745	15960	58.35	2945	3120	2945	3820	2060	2940	2996.91	0.82	829	3206	3072	3006	2872	2806	3040	2840	29	880	500	5	1	5726444	171	5.40	0.32	12	0.28	552.00	9211.00	5270	20240326	-43.45	2850	20241209	4.56	3635	-18.02	20250220	2910	2.41	20250401	5220	-42.91	20240409	2850	4.56	20241209	0.15	Y	054410	500	28 억	46876	N	N	0	N	N
147	20250403	150511	51	100.00	KOSDAQ		금속	N	N	N	N	N	2980	40	2	1.36	46689925	15577	56.95	2945	3120	2945	3820	2060	2940	2997.36	0.82	937	3206	3072	3006	2872	2806	3040	2840	29	880	500	5	1	5726444	171	5.40	0.32	12	0.27	552.00	9211.00	5270	20240326	-43.45	2850	20241209	4.56	3635	-18.02	20250220	2910	2.41	20250401	5220	-42.91	20240409	2850	4.56	20241209	0.15	Y	054410	500	28 억	46876	N	N	0	N	N
148	20250403	140511	51	100.00	KOSDAQ		금속	N	N	N	N	N	2975	35	2	1.19	46385970	15475	56.58	2945	3120	2945	3820	2060	2940	2997.48	0.82	939	3206	3072	3006	2872	2806	3040	2840	29	880	500	5	1	5726444	170	5.39	0.32	12	0.27	552.00	9211.00	5270	20240326	-43.55	2850	20241209	4.39	3635	-18.16	20250220	2910	2.23	20250401	5220	-43.01	20240409	2850	4.39	20241209	0.15	Y	054410	500	28 억	46876	N	N	0	N	N
149	20250403	130511	51	100.00	KOSDAQ		금속	N	N	N	N	N	2975	35	2	1.19	46326455	15455	56.50	2945	3120	2945	3820	2060	2940	2997.51	0.82	940	3206	3072	3006	2872	2806	3040	2840	29	880	500	5	1	5726444	170	5.39	0.32	12	0.27	552.00	9211.00	5270	20240326	-43.55	2850	20241209	4.39	3635	-18.16	20250220	2910	2.23	20250401	5220	-43.01	20240409	2850	4.39	20241209	0.15	Y	054410	500	28 억	46876	N	N	0	N	N
150	20250403	120510	51	100.00	KOSDAQ		금속	N	N	N	N	N	2995	55	2	1.87	46198255	15412	56.35	2945	3120	2945	3820	2060	2940	2997.55	0.82	943	3206	3072	3006	2872	2806	3040	2840	29	880	500	5	1	5726444	172	5.43	0.33	12	0.27	552.00	9211.00	5270	20240326	-43.17	2850	20241209	5.09	3635	-17.61	20250220	2910	2.92	20250401	5220	-42.62	20240409	2850	5.09	20241209	0.15	Y	054410	500	28 억	46876	N	N	0	N	N
151	20250403	110511	51	100.00	KOSDAQ		금속	N	N	N	N	N	3000	60	2	2.04	45815840	15284	55.88	2945	3120	2945	3820	2060	2940	2997.63	0.82	945	3206	3072	3006	2872	2806	3040	2840	29	880	500	5	1	5726444	172	5.43	0.33	12	0.27	552.00	9211.00	5270	20240326	-43.07	2850	20241209	5.26	3635	-17.47	20250220	2910	3.09	20250401	5220	-42.53	20240409	2850	5.26	20241209	0.15	Y	054410	500	28 억	46876	N	N	0	N	N
152	20250403	100512	51	100.00	KOSDAQ		금속	N	N	N	N	N	3010	70	2	2.38	39298350	13118	47.96	2945	3120	2945	3820	2060	2940	2995.76	0.82	908	3206	3072	3006	2872	2806	3040	2840	29	880	500	5	1	5726444	172	5.45	0.33	12	0.23	552.00	9211.00	5270	20240326	-42.88	2850	20241209	5.61	3635	-17.19	20250220	2910	3.44	20250401	5220	-42.34	20240409	2850	5.61	20241209	0.15	Y	054410	500	28 억	46876	N	N	0	N	N
153	20250403	090513	51	100.00	KOSDAQ		금속	N	N	N	N	N	2955	15	2	0.51	7712905	2602	9.51	2945	3120	2945	3820	2060	2940	2964.22	0.82	291	3206	3072	3006	2872	2806	3040	2840	29	880	500	5	1	5726444	169	5.35	0.32	12	0.05	552.00	9211.00	5270	20240326	-43.93	2850	20241209	3.68	3635	-18.71	20250220	2910	1.55	20250401	5220	-43.39	20240409	2850	3.68	20241209	0.15	Y	054410	500	28 억	46876	N	N	0	N	N
154	20250402	160501	51	100.00	KOSDAQ		금속	N	N	N	N	N	2940	-50	5	-1.67	74075190	24728	48.25	3000	3140	2940	3885	2095	2990	2995.60	0.80	1098	3310	3150	3030	2870	2750	3090	2810	29	895	500	5	1	5726444	168	5.33	0.32	12	0.43	552.00	9211.00	5270	20240326	-44.21	2850	20241209	3.16	3635	-19.12	20250220	2910	1.03	20250401	5220	-43.68	20240409	2850	3.16	20241209	0.19	Y	054410	500	28 억	45853	N	N	0	N	N
155	20250402	150501	51	100.00	KOSDAQ		금속	N	N	N	N	N	3005	15	2	0.50	51273270	16991	33.15	3000	3140	2945	3885	2095	2990	3017.67	0.80	1098	3310	3150	3030	2870	2750	3090	2810	29	895	500	5	1	5726444	172	5.44	0.33	12	0.30	552.00	9211.00	5270	20240326	-42.98	2850	20241209	5.44	3635	-17.33	20250220	2910	3.26	20250401	5220	-42.43	20240409	2850	5.44	20241209	0.19	Y	054410	500	28 억	45853	N	N	0	N	N
156	20250402	140502	51	100.00	KOSDAQ		금속	N	N	N	N	N	3000	10	2	0.33	37866695	12512	24.41	3000	3140	2945	3885	2095	2990	3026.43	0.80	1229	3310	3150	3030	2870	2750	3090	2810	29	895	500	5	1	5726444	172	5.43	0.33	12	0.22	552.00	9211.00	5270	20240326	-43.07	2850	20241209	5.26	3635	-17.47	20250220	2910	3.09	20250401	5220	-42.53	20240409	2850	5.26	20241209	0.19	Y	054410	500	28 억	45853	N	N	0	N	N
157	20250402	130503	51	100.00	KOSDAQ		금속	N	N	N	N	N	3020	30	2	1.00	35098635	11588	22.61	3000	3140	2945	3885	2095	2990	3028.88	0.80	1221	3310	3150	3030	2870	2750	3090	2810	29	895	500	5	1	5726444	173	5.47	0.33	12	0.20	552.00	9211.00	5270	20240326	-42.69	2850	20241209	5.96	3635	-16.92	20250220	2910	3.78	20250401	5220	-42.15	20240409	2850	5.96	20241209	0.19	Y	054410	500	28 억	45853	N	N	0	N	N
158	20250402	120503	51	100.00	KOSDAQ		금속	N	N	N	N	N	3020	30	2	1.00	35098635	11588	22.61	3000	3140	2945	3885	2095	2990	3028.88	0.80	1221	3310	3150	3030	2870	2750	3090	2810	29	895	500	5	1	5726444	173	5.47	0.33	12	0.20	552.00	9211.00	5270	20240326	-42.69	2850	20241209	5.96	3635	-16.92	20250220	2910	3.78	20250401	5220	-42.15	20240409	2850	5.96	20241209	0.19	Y	054410	500	28 억	45853	N	N	0	N	N
159	20250402	110501	51	100.00	KOSDAQ		금속	N	N	N	N	N	3005	15	2	0.50	30890580	10186	19.87	3000	3140	2945	3885	2095	2990	3032.65	0.80	958	3310	3150	3030	2870	2750	3090	2810	29	895	500	5	1	5726444	172	5.44	0.33	12	0.18	552.00	9211.00	5270	20240326	-42.98	2850	20241209	5.44	3635	-17.33	20250220	2910	3.26	20250401	5220	-42.43	20240409	2850	5.44	20241209	0.19	Y	054410	500	28 억	45853	N	N	0	N	N
160	20250402	100501	51	100.00	KOSDAQ		금속	N	N	N	N	N	3090	100	2	3.34	20276945	6710	13.09	3000	3140	2945	3885	2095	2990	3021.90	0.80	617	3310	3150	3030	2870	2750	3090	2810	29	895	500	5	1	5726444	177	5.60	0.34	12	0.12	552.00	9211.00	5270	20240326	-41.37	2850	20241209	8.42	3635	-14.99	20250220	2910	6.19	20250401	5220	-40.80	20240409	2850	8.42	20241209	0.19	Y	054410	500	28 억	45853	N	N	0	N	N
161	20250402	090505	51	100.00	KOSDAQ		금속	N	N	N	N	N	3030	40	2	1.34	4946490	1638	3.20	3000	3030	3000	3885	2095	2990	3019.84	0.80	-61	3310	3150	3030	2870	2750	3090	2810	29	895	500	5	1	5726444	174	5.49	0.33	12	0.03	552.00	9211.00	5270	20240326	-42.50	2850	20241209	6.32	3635	-16.64	20250220	2910	4.12	20250401	5220	-41.95	20240409	2850	6.32	20241209	0.19	Y	054410	500	28 억	45853	N	N	0	N	N
162	20250401	160505	51	100.00	KOSDAQ		금속	N	N	N	N	N	2990	-220	5	-6.85	153343490	51226	1401.92	3175	3190	2910	4170	2250	3210	2993.47	0.78	1160	3280	3245	3190	3155	3100	3262	3172	29	960	500	5	1	5726444	171	5.42	0.32	12	0.89	552.00	9211.00	5270	20240326	-43.26	2850	20241209	4.91	3635	-17.74	20250220	2910	2.75	20250401	5220	-42.72	20240409	2850	4.91	20241209	0.19	Y	054410	500	28 억	44693	N	N	0	N	N
163	20250401	150505	51	100.00	KOSDAQ		금속	N	N	N	N	N	2985	-225	5	-7.01	149923315	50082	1370.61	3175	3190	2910	4170	2250	3210	2993.56	0.78	1207	3280	3245	3190	3155	3100	3262	3172	29	960	500	5	1	5726444	171	5.41	0.32	12	0.87	552.00	9211.00	5270	20240326	-43.36	2850	20241209	4.74	3635	-17.88	20250220	2910	2.58	20250401	5220	-42.82	20240409	2850	4.74	20241209	0.19	Y	054410	500	28 억	44693	N	N	0	N	N
164	20250401	140505	51	100.00	KOSDAQ		금속	N	N	N	N	N	2980	-230	5	-7.17	131461965	43890	1201.15	3175	3190	2910	4170	2250	3210	2995.26	0.78	446	3280	3245	3190	3155	3100	3262	3172	29	960	500	5	1	5726444	171	5.40	0.32	12	0.77	552.00	9211.00	5270	20240326	-43.45	2850	20241209	4.56	3635	-18.02	20250220	2910	2.41	20250401	5220	-42.91	20240409	2850	4.56	20241209	0.19	Y	054410	500	28 억	44693	N	N	0	N	N
165	20250401	130505	51	100.00	KOSDAQ		금속	N	N	N	N	N	2980	-230	5	-7.17	116179691	38753	1060.56	3175	3190	2910	4170	2250	3210	2997.95	0.78	446	3280	3245	3190	3155	3100	3262	3172	29	960	500	5	1	5726444	171	5.40	0.32	12	0.68	552.00	9211.00	5270	20240326	-43.45	2850	20241209	4.56	3635	-18.02	20250220	2910	2.41	20250401	5220	-42.91	20240409	2850	4.56	20241209	0.19	Y	054410	500	28 억	44693	N	N	0	N	N
166	20250401	120505	51	100.00	KOSDAQ		금속	N	N	N	N	N	3010	-200	5	-6.23	98321215	32727	895.65	3175	3190	2910	4170	2250	3210	3004.28	0.78	1331	3280	3245	3190	3155	3100	3262	3172	29	960	500	5	1	5726444	172	5.45	0.33	12	0.57	552.00	9211.00	5270	20240326	-42.88	2850	20241209	5.61	3635	-17.19	20250220	2910	3.44	20250401	5220	-42.34	20240409	2850	5.61	20241209	0.19	Y	054410	500	28 억	44693	N	N	0	N	N
167	20250401	110502	51	100.00	KOSDAQ		금속	N	N	N	N	N	3005	-205	5	-6.39	93618075	31161	852.79	3175	3190	2910	4170	2250	3210	3004.33	0.78	1245	3280	3245	3190	3155	3100	3262	3172	29	960	500	5	1	5726444	172	5.44	0.33	12	0.54	552.00	9211.00	5270	20240326	-42.98	2850	20241209	5.44	3635	-17.33	20250220	2910	3.26	20250401	5220	-42.43	20240409	2850	5.44	20241209	0.19	Y	054410	500	28 억	44693	N	N	0	N	N
168	20250401	100458	51	100.00	KOSDAQ		금속	N	N	N	N	N	3030	-180	5	-5.61	88131105	29337	802.87	3175	3190	2910	4170	2250	3210	3004.09	0.78	946	3280	3245	3190	3155	3100	3262	3172	29	960	500	5	1	5726444	174	5.49	0.33	12	0.51	552.00	9211.00	5270	20240326	-42.50	2850	20241209	6.32	3635	-16.64	20250220	2910	4.12	20250401	5220	-41.95	20240409	2850	6.32	20241209	0.19	Y	054410	500	28 억	44693	N	N	0	N	N
169	20250401	090459	51	100.00	KOSDAQ		금속	N	N	N	N	N	3015	-195	5	-6.07	20947875	6806	186.26	3175	3190	3010	4170	2250	3210	3077.85	0.78	387	3280	3245	3190	3155	3100	3262	3172	29	960	500	5	1	5726444	173	5.46	0.33	12	0.12	552.00	9211.00	5270	20240326	-42.79	2850	20241209	5.79	3635	-17.06	20250220	3010	0.17	20250401	5220	-42.24	20240409	2850	5.79	20241209	0.19	Y	054410	500	28 억	44693	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History