KissMeData/128660/price/prices-20250401.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250429	160828	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	-15	5	-0.49	93499280	30370	49.49	3085	3090	3070	4010	2160	3085	3078.67	2.12	4905	3141	3112	3091	3062	3041	3102	3052	124	925	500	2030	5	1	24803369	761	26.93	1.09	12	0.12	114.00	2809.00	5390	20240521	-43.04	2575	20241209	19.22	3600	-14.72	20250210	2875	6.78	20250409	5390	-43.04	20240521	2575	19.22	20241209	3.01	Y	128660	500	124 억	524809	N	N	3963	N	N
3	20250429	150831	57	100.00	KOSDAQ	금속	N	N	N	N	N	3080	-5	5	-0.16	88089165	28608	46.62	3085	3090	3070	4010	2160	3085	3079.18	2.12	5256	3141	3112	3091	3062	3041	3102	3052	124	925	500	2030	5	1	24803369	764	27.02	1.10	12	0.12	114.00	2809.00	5390	20240521	-42.86	2575	20241209	19.61	3600	-14.44	20250210	2875	7.13	20250409	5390	-42.86	20240521	2575	19.61	20241209	3.01	Y	128660	500	124 억	524809	N	N	7909	N	N
4	20250429	140833	57	100.00	KOSDAQ	금속	N	N	N	N	N	3080	-5	5	-0.16	60551505	19664	32.04	3085	3090	3070	4010	2160	3085	3079.31	2.12	7575	3141	3112	3091	3062	3041	3102	3052	124	925	500	2030	5	1	24803369	764	27.02	1.10	12	0.08	114.00	2809.00	5390	20240521	-42.86	2575	20241209	19.61	3600	-14.44	20250210	2875	7.13	20250409	5390	-42.86	20240521	2575	19.61	20241209	3.01	Y	128660	500	124 억	524809	N	N	7909	N	N
5	20250429	130832	57	100.00	KOSDAQ	금속	N	N	N	N	N	3085	0	3	0.00	36032370	11704	19.07	3085	3090	3070	4010	2160	3085	3078.64	2.12	2060	3141	3112	3091	3062	3041	3102	3052	124	925	500	2030	5	1	24803369	765	27.06	1.10	12	0.05	114.00	2809.00	5390	20240521	-42.76	2575	20241209	19.81	3600	-14.31	20250210	2875	7.30	20250409	5390	-42.76	20240521	2575	19.81	20241209	3.01	Y	128660	500	124 억	524809	N	N	7909	N	N
6	20250429	120834	57	100.00	KOSDAQ	금속	N	N	N	N	N	3085	0	3	0.00	10620605	3453	5.63	3085	3090	3070	4010	2160	3085	3075.76	2.12	-1611	3141	3112	3091	3062	3041	3102	3052	124	925	500	2030	5	1	24803369	765	27.06	1.10	12	0.01	114.00	2809.00	5390	20240521	-42.76	2575	20241209	19.81	3600	-14.31	20250210	2875	7.30	20250409	5390	-42.76	20240521	2575	19.81	20241209	3.01	Y	128660	500	124 억	524809	N	N	7909	N	N
7	20250429	110833	57	100.00	KOSDAQ	금속	N	N	N	N	N	3085	0	3	0.00	8439530	2745	4.47	3085	3090	3070	4010	2160	3085	3074.51	2.12	-1648	3141	3112	3091	3062	3041	3102	3052	124	925	500	2030	5	1	24803369	765	27.06	1.10	12	0.01	114.00	2809.00	5390	20240521	-42.76	2575	20241209	19.81	3600	-14.31	20250210	2875	7.30	20250409	5390	-42.76	20240521	2575	19.81	20241209	3.01	Y	128660	500	124 억	524809	N	N	7909	N	N
8	20250429	100835	57	100.00	KOSDAQ	금속	N	N	N	N	N	3080	-5	5	-0.16	5852265	1905	3.10	3085	3090	3070	4010	2160	3085	3072.06	2.12	-817	3141	3112	3091	3062	3041	3102	3052	124	925	500	2030	5	1	24803369	764	27.02	1.10	12	0.01	114.00	2809.00	5390	20240521	-42.86	2575	20241209	19.61	3600	-14.44	20250210	2875	7.13	20250409	5390	-42.86	20240521	2575	19.61	20241209	3.01	Y	128660	500	124 억	524809	N	N	7909	N	N
9	20250429	090835	57	100.00	KOSDAQ	금속	N	N	N	N	N	3080	-5	5	-0.16	199955	65	0.11	3085	3085	3075	4010	2160	3085	3076.23	2.12	-5	3141	3112	3091	3062	3041	3102	3052	124	925	500	2030	5	1	24803369	764	27.02	1.10	12	0.00	114.00	2809.00	5390	20240521	-42.86	2575	20241209	19.61	3600	-14.44	20250210	2875	7.13	20250409	5390	-42.86	20240521	2575	19.61	20241209	3.01	Y	128660	500	124 억	524809	N	N	7909	N	N
10	20250428	160827	57	100.00	KOSDAQ	금속	N	N	N	N	N	3085	-10	5	-0.32	188391526	61066	127.79	3115	3120	3070	4020	2170	3095	3085.05	2.14	-1742	3141	3117	3101	3077	3061	3130	3090	124	925	500	2040	5	1	24803369	765	27.06	1.10	12	0.25	114.00	2809.00	5390	20240521	-42.76	2575	20241209	19.81	3600	-14.31	20250210	2875	7.30	20250409	5390	-42.76	20240521	2575	19.81	20241209	3.02	Y	128660	500	124 억	529790	N	N	7909	N	N
11	20250428	150831	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	-5	5	-0.16	184229956	59716	124.96	3115	3120	3070	4020	2170	3095	3085.10	2.14	-525	3141	3117	3101	3077	3061	3130	3090	124	925	500	2040	5	1	24803369	766	27.11	1.10	12	0.24	114.00	2809.00	5390	20240521	-42.67	2575	20241209	20.00	3600	-14.17	20250210	2875	7.48	20250409	5390	-42.67	20240521	2575	20.00	20241209	3.02	Y	128660	500	124 억	529790	N	N	6185	N	N
12	20250428	140831	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	0	3	0.00	150849817	48900	102.33	3115	3120	3070	4020	2170	3095	3084.86	2.14	-882	3141	3117	3101	3077	3061	3130	3090	124	925	500	2040	5	1	24803369	768	27.15	1.10	12	0.20	114.00	2809.00	5390	20240521	-42.58	2575	20241209	20.19	3600	-14.03	20250210	2875	7.65	20250409	5390	-42.58	20240521	2575	20.19	20241209	3.02	Y	128660	500	124 억	529790	N	N	6185	N	N
13	20250428	130831	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	0	3	0.00	138311702	44845	93.84	3115	3120	3070	4020	2170	3095	3084.22	2.14	-720	3141	3117	3101	3077	3061	3130	3090	124	925	500	2040	5	1	24803369	768	27.15	1.10	12	0.18	114.00	2809.00	5390	20240521	-42.58	2575	20241209	20.19	3600	-14.03	20250210	2875	7.65	20250409	5390	-42.58	20240521	2575	20.19	20241209	3.02	Y	128660	500	124 억	529790	N	N	6185	N	N
14	20250428	120828	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	5	2	0.16	113299932	36738	76.88	3115	3120	3070	4020	2170	3095	3084.00	2.14	2317	3141	3117	3101	3077	3061	3130	3090	124	925	500	2040	5	1	24803369	769	27.19	1.10	12	0.15	114.00	2809.00	5390	20240521	-42.49	2575	20241209	20.39	3600	-13.89	20250210	2875	7.83	20250409	5390	-42.49	20240521	2575	20.39	20241209	3.02	Y	128660	500	124 억	529790	N	N	6185	N	N
15	20250428	110829	57	100.00	KOSDAQ	금속	N	N	N	N	N	3085	-10	5	-0.32	110002552	35671	74.64	3115	3120	3070	4020	2170	3095	3083.81	2.14	2838	3141	3117	3101	3077	3061	3130	3090	124	925	500	2040	5	1	24803369	765	27.06	1.10	12	0.14	114.00	2809.00	5390	20240521	-42.76	2575	20241209	19.81	3600	-14.31	20250210	2875	7.30	20250409	5390	-42.76	20240521	2575	19.81	20241209	3.02	Y	128660	500	124 억	529790	N	N	6185	N	N
16	20250428	100827	57	100.00	KOSDAQ	금속	N	N	N	N	N	3085	-10	5	-0.32	33330345	10784	22.57	3115	3120	3080	4020	2170	3095	3090.72	2.14	-3386	3141	3117	3101	3077	3061	3130	3090	124	925	500	2040	5	1	24803369	765	27.06	1.10	12	0.04	114.00	2809.00	5390	20240521	-42.76	2575	20241209	19.81	3600	-14.31	20250210	2875	7.30	20250409	5390	-42.76	20240521	2575	19.81	20241209	3.02	Y	128660	500	124 억	529790	N	N	6185	N	N
17	20250428	090830	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	20	2	0.65	5021330	1619	3.39	3115	3120	3085	4020	2170	3095	3101.50	2.14	-843	3141	3117	3101	3077	3061	3130	3090	124	925	500	2040	5	1	24803369	773	27.32	1.11	12	0.01	114.00	2809.00	5390	20240521	-42.21	2575	20241209	20.97	3600	-13.47	20250210	2875	8.35	20250409	5390	-42.21	20240521	2575	20.97	20241209	3.02	Y	128660	500	124 억	529790	N	N	6185	N	N
18	20250425	160826	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	0	3	0.00	148179074	47787	120.94	3085	3125	3085	4020	2170	3095	3100.82	2.13	3897	3135	3115	3100	3080	3065	3107	3072	124	925	500	2040	5	1	24803369	768	27.15	1.10	12	0.19	114.00	2809.00	5390	20240521	-42.58	2575	20241209	20.19	3600	-14.03	20250210	2875	7.65	20250409	5390	-42.58	20240521	2575	20.19	20241209	3.01	Y	128660	500	124 억	528880	N	N	6185	N	N
19	20250425	150831	57	100.00	KOSDAQ	금속	N	N	N	N	N	3105	10	2	0.32	139561999	45005	113.90	3085	3125	3085	4020	2170	3095	3101.03	2.13	4131	3135	3115	3100	3080	3065	3107	3072	124	925	500	2040	5	1	24803369	770	27.24	1.11	12	0.18	114.00	2809.00	5390	20240521	-42.39	2575	20241209	20.58	3600	-13.75	20250210	2875	8.00	20250409	5390	-42.39	20240521	2575	20.58	20241209	3.01	Y	128660	500	124 억	528880	N	N	8853	N	N
20	20250425	140831	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	5	2	0.16	122596064	39533	100.05	3085	3125	3085	4020	2170	3095	3101.11	2.13	1194	3135	3115	3100	3080	3065	3107	3072	124	925	500	2040	5	1	24803369	769	27.19	1.10	12	0.16	114.00	2809.00	5390	20240521	-42.49	2575	20241209	20.39	3600	-13.89	20250210	2875	7.83	20250409	5390	-42.49	20240521	2575	20.39	20241209	3.01	Y	128660	500	124 억	528880	N	N	8853	N	N
21	20250425	130832	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	5	2	0.16	58538658	18863	47.74	3085	3125	3085	4020	2170	3095	3103.36	2.13	385	3135	3115	3100	3080	3065	3107	3072	124	925	500	2040	5	1	24803369	769	27.19	1.10	12	0.08	114.00	2809.00	5390	20240521	-42.49	2575	20241209	20.39	3600	-13.89	20250210	2875	7.83	20250409	5390	-42.49	20240521	2575	20.39	20241209	3.01	Y	128660	500	124 억	528880	N	N	8853	N	N
22	20250425	120829	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	0	3	0.00	55125840	17761	44.95	3085	3125	3085	4020	2170	3095	3103.76	2.13	779	3135	3115	3100	3080	3065	3107	3072	124	925	500	2040	5	1	24803369	768	27.15	1.10	12	0.07	114.00	2809.00	5390	20240521	-42.58	2575	20241209	20.19	3600	-14.03	20250210	2875	7.65	20250409	5390	-42.58	20240521	2575	20.19	20241209	3.01	Y	128660	500	124 억	528880	N	N	8853	N	N
23	20250425	110830	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	5	2	0.16	43601145	14034	35.52	3085	3125	3085	4020	2170	3095	3106.82	2.13	1008	3135	3115	3100	3080	3065	3107	3072	124	925	500	2040	5	1	24803369	769	27.19	1.10	12	0.06	114.00	2809.00	5390	20240521	-42.49	2575	20241209	20.39	3600	-13.89	20250210	2875	7.83	20250409	5390	-42.49	20240521	2575	20.39	20241209	3.01	Y	128660	500	124 억	528880	N	N	8853	N	N
24	20250425	100829	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	20	2	0.65	23904080	7676	19.43	3085	3125	3085	4020	2170	3095	3114.13	2.13	76	3135	3115	3100	3080	3065	3107	3072	124	925	500	2040	5	1	24803369	773	27.32	1.11	12	0.03	114.00	2809.00	5390	20240521	-42.21	2575	20241209	20.97	3600	-13.47	20250210	2875	8.35	20250409	5390	-42.21	20240521	2575	20.97	20241209	3.01	Y	128660	500	124 억	528880	N	N	8853	N	N
25	20250425	090833	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	25	2	0.81	533555	172	0.44	3085	3120	3085	4020	2170	3095	3102.06	2.13	-6	3135	3115	3100	3080	3065	3107	3072	124	925	500	2040	5	1	24803369	774	27.37	1.11	12	0.00	114.00	2809.00	5390	20240521	-42.12	2575	20241209	21.17	3600	-13.33	20250210	2875	8.52	20250409	5390	-42.12	20240521	2575	21.17	20241209	3.01	Y	128660	500	124 억	528880	N	N	8853	N	N
26	20250424	160817	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	-15	5	-0.48	122110773	39413	107.60	3110	3120	3085	4040	2180	3110	3098.24	2.20	-17618	3150	3130	3105	3085	3060	3140	3095	124	930	500	2050	5	1	24803369	768	27.15	1.10	12	0.16	114.00	2809.00	5390	20240521	-42.58	2575	20241209	20.19	3600	-14.03	20250210	2875	7.65	20250409	5390	-42.58	20240521	2575	20.19	20241209	3.05	Y	128660	500	124 억	545272	N	N	8853	N	N
27	20250424	150828	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	0	3	0.00	107769203	34794	94.99	3110	3120	3085	4040	2180	3110	3097.35	2.20	-14608	3150	3130	3105	3085	3060	3140	3095	124	930	500	2050	5	1	24803369	771	27.28	1.11	12	0.14	114.00	2809.00	5390	20240521	-42.30	2575	20241209	20.78	3600	-13.61	20250210	2875	8.17	20250409	5390	-42.30	20240521	2575	20.78	20241209	3.05	Y	128660	500	124 억	545272	N	N	4852	N	N
28	20250424	140828	57	100.00	KOSDAQ	금속	N	N	N	N	N	3105	-5	5	-0.16	97325363	31434	85.81	3110	3120	3085	4040	2180	3110	3096.18	2.20	-15719	3150	3130	3105	3085	3060	3140	3095	124	930	500	2050	5	1	24803369	770	27.24	1.11	12	0.13	114.00	2809.00	5390	20240521	-42.39	2575	20241209	20.58	3600	-13.75	20250210	2875	8.00	20250409	5390	-42.39	20240521	2575	20.58	20241209	3.05	Y	128660	500	124 억	545272	N	N	4852	N	N
29	20250424	130827	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	-10	5	-0.32	93173373	30096	82.16	3110	3120	3085	4040	2180	3110	3095.87	2.20	-16654	3150	3130	3105	3085	3060	3140	3095	124	930	500	2050	5	1	24803369	769	27.19	1.10	12	0.12	114.00	2809.00	5390	20240521	-42.49	2575	20241209	20.39	3600	-13.89	20250210	2875	7.83	20250409	5390	-42.49	20240521	2575	20.39	20241209	3.05	Y	128660	500	124 억	545272	N	N	4852	N	N
30	20250424	120825	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	-10	5	-0.32	91347229	29507	80.55	3110	3120	3085	4040	2180	3110	3095.78	2.20	-16690	3150	3130	3105	3085	3060	3140	3095	124	930	500	2050	5	1	24803369	769	27.19	1.10	12	0.12	114.00	2809.00	5390	20240521	-42.49	2575	20241209	20.39	3600	-13.89	20250210	2875	7.83	20250409	5390	-42.49	20240521	2575	20.39	20241209	3.05	Y	128660	500	124 억	545272	N	N	4852	N	N
31	20250424	110826	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	-15	5	-0.48	80479743	26000	70.98	3110	3120	3085	4040	2180	3110	3095.37	2.20	-17214	3150	3130	3105	3085	3060	3140	3095	124	930	500	2050	5	1	24803369	768	27.15	1.10	12	0.10	114.00	2809.00	5390	20240521	-42.58	2575	20241209	20.19	3600	-14.03	20250210	2875	7.65	20250409	5390	-42.58	20240521	2575	20.19	20241209	3.05	Y	128660	500	124 억	545272	N	N	4852	N	N
32	20250424	100825	57	100.00	KOSDAQ	금속	N	N	N	N	N	3105	-5	5	-0.16	28120805	9069	24.76	3110	3120	3095	4040	2180	3110	3100.76	2.20	-3934	3150	3130	3105	3085	3060	3140	3095	124	930	500	2050	5	1	24803369	770	27.24	1.11	12	0.04	114.00	2809.00	5390	20240521	-42.39	2575	20241209	20.58	3600	-13.75	20250210	2875	8.00	20250409	5390	-42.39	20240521	2575	20.58	20241209	3.05	Y	128660	500	124 억	545272	N	N	4852	N	N
33	20250424	090831	57	100.00	KOSDAQ	금속	N	N	N	N	N	3105	-5	5	-0.16	4892480	1574	4.30	3110	3120	3105	4040	2180	3110	3108.31	2.20	-384	3150	3130	3105	3085	3060	3140	3095	124	930	500	2050	5	1	24803369	770	27.24	1.11	12	0.01	114.00	2809.00	5390	20240521	-42.39	2575	20241209	20.58	3600	-13.75	20250210	2875	8.00	20250409	5390	-42.39	20240521	2575	20.58	20241209	3.05	Y	128660	500	124 억	545272	N	N	4852	N	N
34	20250423	160810	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	25	2	0.81	113436212	36578	93.01	3085	3125	3080	4010	2160	3085	3101.21	2.20	-612	3115	3100	3080	3065	3045	3107	3072	124	925	500	2030	5	1	24803369	771	27.28	1.11	12	0.15	114.00	2809.00	5390	20240521	-42.30	2575	20241209	20.78	3600	-13.61	20250210	2875	8.17	20250409	5390	-42.30	20240521	2575	20.78	20241209	3.03	Y	128660	500	124 억	545824	N	N	4852	N	N
35	20250423	150825	57	100.00	KOSDAQ	금속	N	N	N	N	N	3105	20	2	0.65	106977252	34499	87.72	3085	3125	3080	4010	2160	3085	3100.88	2.20	398	3115	3100	3080	3065	3045	3107	3072	124	925	500	2030	5	1	24803369	770	27.24	1.11	12	0.14	114.00	2809.00	5390	20240521	-42.39	2575	20241209	20.58	3600	-13.75	20250210	2875	8.00	20250409	5390	-42.39	20240521	2575	20.58	20241209	3.03	Y	128660	500	124 억	545824	N	N	8151	N	N
36	20250423	140824	57	100.00	KOSDAQ	금속	N	N	N	N	N	3105	20	2	0.65	69376816	22392	56.94	3085	3125	3080	4010	2160	3085	3098.29	2.20	-1130	3115	3100	3080	3065	3045	3107	3072	124	925	500	2030	5	1	24803369	770	27.24	1.11	12	0.09	114.00	2809.00	5390	20240521	-42.39	2575	20241209	20.58	3600	-13.75	20250210	2875	8.00	20250409	5390	-42.39	20240521	2575	20.58	20241209	3.03	Y	128660	500	124 억	545824	N	N	8151	N	N
37	20250423	130823	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	15	2	0.49	55468962	17912	45.55	3085	3125	3080	4010	2160	3085	3096.75	2.20	651	3115	3100	3080	3065	3045	3107	3072	124	925	500	2030	5	1	24803369	769	27.19	1.10	12	0.07	114.00	2809.00	5390	20240521	-42.49	2575	20241209	20.39	3600	-13.89	20250210	2875	7.83	20250409	5390	-42.49	20240521	2575	20.39	20241209	3.03	Y	128660	500	124 억	545824	N	N	8151	N	N
38	20250423	120826	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	25	2	0.81	32462438	10499	26.70	3085	3125	3080	4010	2160	3085	3091.96	2.20	-1660	3115	3100	3080	3065	3045	3107	3072	124	925	500	2030	5	1	24803369	771	27.28	1.11	12	0.04	114.00	2809.00	5390	20240521	-42.30	2575	20241209	20.78	3600	-13.61	20250210	2875	8.17	20250409	5390	-42.30	20240521	2575	20.78	20241209	3.03	Y	128660	500	124 억	545824	N	N	8151	N	N
39	20250423	110826	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	25	2	0.81	29200839	9448	24.02	3085	3125	3080	4010	2160	3085	3090.69	2.20	-1793	3115	3100	3080	3065	3045	3107	3072	124	925	500	2030	5	1	24803369	771	27.28	1.11	12	0.04	114.00	2809.00	5390	20240521	-42.30	2575	20241209	20.78	3600	-13.61	20250210	2875	8.17	20250409	5390	-42.30	20240521	2575	20.78	20241209	3.03	Y	128660	500	124 억	545824	N	N	8151	N	N
40	20250423	100828	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	25	2	0.81	25384944	8220	20.90	3085	3125	3080	4010	2160	3085	3088.19	2.20	-1219	3115	3100	3080	3065	3045	3107	3072	124	925	500	2030	5	1	24803369	771	27.28	1.11	12	0.03	114.00	2809.00	5390	20240521	-42.30	2575	20241209	20.78	3600	-13.61	20250210	2875	8.17	20250409	5390	-42.30	20240521	2575	20.78	20241209	3.03	Y	128660	500	124 억	545824	N	N	8151	N	N
41	20250423	090832	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	15	2	0.49	759225	245	0.62	3085	3125	3085	4010	2160	3085	3098.88	2.20	30	3115	3100	3080	3065	3045	3107	3072	124	925	500	2030	5	1	24803369	769	27.19	1.10	12	0.00	114.00	2809.00	5390	20240521	-42.49	2575	20241209	20.39	3600	-13.89	20250210	2875	7.83	20250409	5390	-42.49	20240521	2575	20.39	20241209	3.03	Y	128660	500	124 억	545824	N	N	8151	N	N
42	20250422	160806	57	100.00	KOSDAQ	금속	N	N	N	N	N	3085	-10	5	-0.32	120756018	39217	63.74	3065	3095	3060	4020	2170	3095	3079.17	2.15	12857	3171	3132	3106	3067	3041	3120	3055	124	925	500	2040	5	1	24803369	765	27.06	1.10	12	0.16	114.00	2809.00	5390	20240521	-42.76	2575	20241209	19.81	3600	-14.31	20250210	2875	7.30	20250409	5390	-42.76	20240521	2575	19.81	20241209	3.07	Y	128660	500	124 억	533024	N	N	8151	N	N
43	20250422	150821	57	100.00	KOSDAQ	금속	N	N	N	N	N	3080	-15	5	-0.48	111417458	36187	58.81	3065	3095	3060	4020	2170	3095	3078.94	2.15	10620	3171	3132	3106	3067	3041	3120	3055	124	925	500	2040	5	1	24803369	764	27.02	1.10	12	0.15	114.00	2809.00	5390	20240521	-42.86	2575	20241209	19.61	3600	-14.44	20250210	2875	7.13	20250409	5390	-42.86	20240521	2575	19.61	20241209	3.07	Y	128660	500	124 억	533024	N	N	1476	N	N
44	20250422	140821	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	-25	5	-0.81	81503838	26453	42.99	3065	3095	3060	4020	2170	3095	3081.08	2.15	8319	3171	3132	3106	3067	3041	3120	3055	124	925	500	2040	5	1	24803369	761	26.93	1.09	12	0.11	114.00	2809.00	5390	20240521	-43.04	2575	20241209	19.22	3600	-14.72	20250210	2875	6.78	20250409	5390	-43.04	20240521	2575	19.22	20241209	3.07	Y	128660	500	124 억	533024	N	N	1476	N	N
45	20250422	130818	57	100.00	KOSDAQ	금속	N	N	N	N	N	3080	-15	5	-0.48	73959508	23998	39.00	3065	3095	3060	4020	2170	3095	3081.90	2.15	8351	3171	3132	3106	3067	3041	3120	3055	124	925	500	2040	5	1	24803369	764	27.02	1.10	12	0.10	114.00	2809.00	5390	20240521	-42.86	2575	20241209	19.61	3600	-14.44	20250210	2875	7.13	20250409	5390	-42.86	20240521	2575	19.61	20241209	3.07	Y	128660	500	124 억	533024	N	N	1476	N	N
46	20250422	120821	57	100.00	KOSDAQ	금속	N	N	N	N	N	3075	-20	5	-0.65	66783103	21668	35.22	3065	3095	3060	4020	2170	3095	3082.11	2.15	8373	3171	3132	3106	3067	3041	3120	3055	124	925	500	2040	5	1	24803369	763	26.97	1.09	12	0.09	114.00	2809.00	5390	20240521	-42.95	2575	20241209	19.42	3600	-14.58	20250210	2875	6.96	20250409	5390	-42.95	20240521	2575	19.42	20241209	3.07	Y	128660	500	124 억	533024	N	N	1476	N	N
47	20250422	110819	57	100.00	KOSDAQ	금속	N	N	N	N	N	3085	-10	5	-0.32	48393920	15691	25.50	3065	3095	3060	4020	2170	3095	3084.18	2.15	7418	3171	3132	3106	3067	3041	3120	3055	124	925	500	2040	5	1	24803369	765	27.06	1.10	12	0.06	114.00	2809.00	5390	20240521	-42.76	2575	20241209	19.81	3600	-14.31	20250210	2875	7.30	20250409	5390	-42.76	20240521	2575	19.81	20241209	3.07	Y	128660	500	124 억	533024	N	N	1476	N	N
48	20250422	100820	57	100.00	KOSDAQ	금속	N	N	N	N	N	3085	-10	5	-0.32	13078560	4243	6.90	3065	3095	3065	4020	2170	3095	3082.39	2.15	2057	3171	3132	3106	3067	3041	3120	3055	124	925	500	2040	5	1	24803369	765	27.06	1.10	12	0.02	114.00	2809.00	5390	20240521	-42.76	2575	20241209	19.81	3600	-14.31	20250210	2875	7.30	20250409	5390	-42.76	20240521	2575	19.81	20241209	3.07	Y	128660	500	124 억	533024	N	N	1476	N	N
49	20250422	090822	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	0	3	0.00	6791265	2202	3.58	3065	3095	3065	4020	2170	3095	3084.13	2.15	1795	3171	3132	3106	3067	3041	3120	3055	124	925	500	2040	5	1	24803369	768	27.15	1.10	12	0.01	114.00	2809.00	5390	20240521	-42.58	2575	20241209	20.19	3600	-14.03	20250210	2875	7.65	20250409	5390	-42.58	20240521	2575	20.19	20241209	3.07	Y	128660	500	124 억	533024	N	N	1476	N	N
50	20250421	160803	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	-50	5	-1.59	188763894	60849	131.71	3145	3145	3080	4085	2205	3145	3102.20	2.10	12063	3175	3160	3130	3115	3085	3167	3122	124	940	500	2070	5	1	24803369	768	27.15	1.10	12	0.25	114.00	2809.00	5390	20240521	-42.58	2575	20241209	20.19	3600	-14.03	20250210	2875	7.65	20250409	5390	-42.58	20240521	2575	20.19	20241209	3.08	Y	128660	500	124 억	520093	N	N	1476	N	N
51	20250421	150817	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	-50	5	-1.59	185187977	59693	129.21	3145	3145	3080	4085	2205	3145	3102.34	2.10	12080	3175	3160	3130	3115	3085	3167	3122	124	940	500	2070	5	1	24803369	768	27.15	1.10	12	0.24	114.00	2809.00	5390	20240521	-42.58	2575	20241209	20.19	3600	-14.03	20250210	2875	7.65	20250409	5390	-42.58	20240521	2575	20.19	20241209	3.08	Y	128660	500	124 억	520093	N	N	1344	N	N
52	20250421	140817	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	-55	5	-1.75	168075242	54163	117.24	3145	3145	3080	4085	2205	3145	3103.14	2.10	11468	3175	3160	3130	3115	3085	3167	3122	124	940	500	2070	5	1	24803369	766	27.11	1.10	12	0.22	114.00	2809.00	5390	20240521	-42.67	2575	20241209	20.00	3600	-14.17	20250210	2875	7.48	20250409	5390	-42.67	20240521	2575	20.00	20241209	3.08	Y	128660	500	124 억	520093	N	N	1344	N	N
53	20250421	130817	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	-55	5	-1.75	144923992	46667	101.01	3145	3145	3090	4085	2205	3145	3105.49	2.10	11120	3175	3160	3130	3115	3085	3167	3122	124	940	500	2070	5	1	24803369	766	27.11	1.10	12	0.19	114.00	2809.00	5390	20240521	-42.67	2575	20241209	20.00	3600	-14.17	20250210	2875	7.48	20250409	5390	-42.67	20240521	2575	20.00	20241209	3.08	Y	128660	500	124 억	520093	N	N	1344	N	N
54	20250421	120816	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	-35	5	-1.11	120210367	38681	83.73	3145	3145	3095	4085	2205	3145	3107.74	2.10	14717	3175	3160	3130	3115	3085	3167	3122	124	940	500	2070	5	1	24803369	771	27.28	1.11	12	0.16	114.00	2809.00	5390	20240521	-42.30	2575	20241209	20.78	3600	-13.61	20250210	2875	8.17	20250409	5390	-42.30	20240521	2575	20.78	20241209	3.08	Y	128660	500	124 억	520093	N	N	1344	N	N
55	20250421	110816	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	-30	5	-0.95	60523587	19415	42.02	3145	3145	3100	4085	2205	3145	3117.36	2.10	7498	3175	3160	3130	3115	3085	3167	3122	124	940	500	2070	5	1	24803369	773	27.32	1.11	12	0.08	114.00	2809.00	5390	20240521	-42.21	2575	20241209	20.97	3600	-13.47	20250210	2875	8.35	20250409	5390	-42.21	20240521	2575	20.97	20241209	3.08	Y	128660	500	124 억	520093	N	N	1344	N	N
56	20250421	100811	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	-30	5	-0.95	44901028	14390	31.15	3145	3145	3110	4085	2205	3145	3120.29	2.10	7384	3175	3160	3130	3115	3085	3167	3122	124	940	500	2070	5	1	24803369	773	27.32	1.11	12	0.06	114.00	2809.00	5390	20240521	-42.21	2575	20241209	20.97	3600	-13.47	20250210	2875	8.35	20250409	5390	-42.21	20240521	2575	20.97	20241209	3.08	Y	128660	500	124 억	520093	N	N	1344	N	N
57	20250421	090838	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	-15	5	-0.48	1656980	529	1.15	3145	3145	3115	4085	2205	3145	3132.29	2.10	136	3175	3160	3130	3115	3085	3167	3122	124	940	500	2070	5	1	24803369	776	27.46	1.11	12	0.00	114.00	2809.00	5390	20240521	-41.93	2575	20241209	21.55	3600	-13.06	20250210	2875	8.87	20250409	5390	-41.93	20240521	2575	21.55	20241209	3.08	Y	128660	500	124 억	520093	N	N	1344	N	N
58	20250418	160803	57	100.00	KOSDAQ	금속	N	N	N	N	N	3145	15	2	0.48	142650450	45650	163.22	3130	3145	3100	4065	2195	3130	3124.87	2.00	24282	3153	3141	3128	3116	3103	3147	3122	124	935	500	2060	5	1	24803369	780	27.59	1.12	12	0.18	114.00	2809.00	5390	20240521	-41.65	2575	20241209	22.14	3600	-12.64	20250210	2875	9.39	20250409	5390	-41.65	20240521	2575	22.14	20241209	3.08	Y	128660	500	124 억	496512	N	N	1344	N	N
59	20250418	150813	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	10	2	0.32	138951090	44472	159.00	3130	3140	3100	4065	2195	3130	3124.46	2.00	23628	3153	3141	3128	3116	3103	3147	3122	124	935	500	2060	5	1	24803369	779	27.54	1.12	12	0.18	114.00	2809.00	5390	20240521	-41.74	2575	20241209	21.94	3600	-12.78	20250210	2875	9.22	20250409	5390	-41.74	20240521	2575	21.94	20241209	3.08	Y	128660	500	124 억	496512	N	N	725	N	N
60	20250418	140817	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	0	3	0.00	92034095	29498	105.47	3130	3140	3100	4065	2195	3130	3120.01	2.00	11567	3153	3141	3128	3116	3103	3147	3122	124	935	500	2060	5	1	24803369	776	27.46	1.11	12	0.12	114.00	2809.00	5390	20240521	-41.93	2575	20241209	21.55	3600	-13.06	20250210	2875	8.87	20250409	5390	-41.93	20240521	2575	21.55	20241209	3.08	Y	128660	500	124 억	496512	N	N	725	N	N
61	20250418	130814	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	-10	5	-0.32	88162185	28262	101.05	3130	3140	3100	4065	2195	3130	3119.46	2.00	10378	3153	3141	3128	3116	3103	3147	3122	124	935	500	2060	5	1	24803369	774	27.37	1.11	12	0.11	114.00	2809.00	5390	20240521	-42.12	2575	20241209	21.17	3600	-13.33	20250210	2875	8.52	20250409	5390	-42.12	20240521	2575	21.17	20241209	3.08	Y	128660	500	124 억	496512	N	N	725	N	N
62	20250418	120812	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	0	3	0.00	67713390	21721	77.66	3130	3140	3100	4065	2195	3130	3117.42	2.00	8157	3153	3141	3128	3116	3103	3147	3122	124	935	500	2060	5	1	24803369	776	27.46	1.11	12	0.09	114.00	2809.00	5390	20240521	-41.93	2575	20241209	21.55	3600	-13.06	20250210	2875	8.87	20250409	5390	-41.93	20240521	2575	21.55	20241209	3.08	Y	128660	500	124 억	496512	N	N	725	N	N
63	20250418	110816	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	-10	5	-0.32	41528820	13343	47.71	3130	3140	3100	4065	2195	3130	3112.41	2.00	1906	3153	3141	3128	3116	3103	3147	3122	124	935	500	2060	5	1	24803369	774	27.37	1.11	12	0.05	114.00	2809.00	5390	20240521	-42.12	2575	20241209	21.17	3600	-13.33	20250210	2875	8.52	20250409	5390	-42.12	20240521	2575	21.17	20241209	3.08	Y	128660	500	124 억	496512	N	N	725	N	N
64	20250418	100816	57	100.00	KOSDAQ	금속	N	N	N	N	N	3125	-5	5	-0.16	17471840	5599	20.02	3130	3140	3110	4065	2195	3130	3120.53	2.00	967	3153	3141	3128	3116	3103	3147	3122	124	935	500	2060	5	1	24803369	775	27.41	1.11	12	0.02	114.00	2809.00	5390	20240521	-42.02	2575	20241209	21.36	3600	-13.19	20250210	2875	8.70	20250409	5390	-42.02	20240521	2575	21.36	20241209	3.08	Y	128660	500	124 억	496512	N	N	725	N	N
65	20250418	090820	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	-15	5	-0.48	168950	54	0.19	3130	3135	3115	4065	2195	3130	3128.70	2.00	-9	3153	3141	3128	3116	3103	3147	3122	124	935	500	2060	5	1	24803369	773	27.32	1.11	12	0.00	114.00	2809.00	5390	20240521	-42.21	2575	20241209	20.97	3600	-13.47	20250210	2875	8.35	20250409	5390	-42.21	20240521	2575	20.97	20241209	3.08	Y	128660	500	124 억	496512	N	N	725	N	N
66	20250417	160808	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	5	2	0.16	85487150	27315	58.54	3125	3140	3115	4060	2190	3125	3129.68	2.01	-2193	3161	3142	3126	3107	3091	3152	3117	124	935	500	2060	5	1	24803369	776	27.46	1.11	12	0.11	114.00	2809.00	5390	20240521	-41.93	2575	20241209	21.55	3600	-13.06	20250210	2875	8.87	20250409	5390	-41.93	20240521	2575	21.55	20241209	3.12	Y	128660	500	124 억	498705	N	N	725	N	N
67	20250417	150815	57	100.00	KOSDAQ	금속	N	N	N	N	N	3135	10	2	0.32	82203365	26266	56.29	3125	3140	3115	4060	2190	3125	3129.65	2.01	-3170	3161	3142	3126	3107	3091	3152	3117	124	935	500	2060	5	1	24803369	778	27.50	1.12	12	0.11	114.00	2809.00	5390	20240521	-41.84	2575	20241209	21.75	3600	-12.92	20250210	2875	9.04	20250409	5390	-41.84	20240521	2575	21.75	20241209	3.12	Y	128660	500	124 억	498705	N	N	456	N	N
68	20250417	140818	57	100.00	KOSDAQ	금속	N	N	N	N	N	3125	0	3	0.00	67290310	21501	46.08	3125	3140	3115	4060	2190	3125	3129.64	2.01	-3319	3161	3142	3126	3107	3091	3152	3117	124	935	500	2060	5	1	24803369	775	27.41	1.11	12	0.09	114.00	2809.00	5390	20240521	-42.02	2575	20241209	21.36	3600	-13.19	20250210	2875	8.70	20250409	5390	-42.02	20240521	2575	21.36	20241209	3.12	Y	128660	500	124 억	498705	N	N	456	N	N
69	20250417	130816	57	100.00	KOSDAQ	금속	N	N	N	N	N	3135	10	2	0.32	59791555	19106	40.95	3125	3140	3115	4060	2190	3125	3129.46	2.01	-3393	3161	3142	3126	3107	3091	3152	3117	124	935	500	2060	5	1	24803369	778	27.50	1.12	12	0.08	114.00	2809.00	5390	20240521	-41.84	2575	20241209	21.75	3600	-12.92	20250210	2875	9.04	20250409	5390	-41.84	20240521	2575	21.75	20241209	3.12	Y	128660	500	124 억	498705	N	N	456	N	N
70	20250417	120816	57	100.00	KOSDAQ	금속	N	N	N	N	N	3125	0	3	0.00	49406860	15783	33.82	3125	3140	3115	4060	2190	3125	3130.38	2.01	-3287	3161	3142	3126	3107	3091	3152	3117	124	935	500	2060	5	1	24803369	775	27.41	1.11	12	0.06	114.00	2809.00	5390	20240521	-42.02	2575	20241209	21.36	3600	-13.19	20250210	2875	8.70	20250409	5390	-42.02	20240521	2575	21.36	20241209	3.12	Y	128660	500	124 억	498705	N	N	456	N	N
71	20250417	110814	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	5	2	0.16	22701820	7265	15.57	3125	3140	3115	4060	2190	3125	3124.82	2.01	-2739	3161	3142	3126	3107	3091	3152	3117	124	935	500	2060	5	1	24803369	776	27.46	1.11	12	0.03	114.00	2809.00	5390	20240521	-41.93	2575	20241209	21.55	3600	-13.06	20250210	2875	8.87	20250409	5390	-41.93	20240521	2575	21.55	20241209	3.12	Y	128660	500	124 억	498705	N	N	456	N	N
72	20250417	100814	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	5	2	0.16	9757465	3120	6.69	3125	3140	3120	4060	2190	3125	3127.39	2.01	-640	3161	3142	3126	3107	3091	3152	3117	124	935	500	2060	5	1	24803369	776	27.46	1.11	12	0.01	114.00	2809.00	5390	20240521	-41.93	2575	20241209	21.55	3600	-13.06	20250210	2875	8.87	20250409	5390	-41.93	20240521	2575	21.55	20241209	3.12	Y	128660	500	124 억	498705	N	N	456	N	N
73	20250417	090819	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	15	2	0.48	1386115	443	0.95	3125	3140	3125	4060	2190	3125	3128.93	2.01	-246	3161	3142	3126	3107	3091	3152	3117	124	935	500	2060	5	1	24803369	779	27.54	1.12	12	0.00	114.00	2809.00	5390	20240521	-41.74	2575	20241209	21.94	3600	-12.78	20250210	2875	9.22	20250409	5390	-41.74	20240521	2575	21.94	20241209	3.12	Y	128660	500	124 억	498705	N	N	456	N	N
74	20250416	160805	57	100.00	KOSDAQ	금속	N	N	N	N	N	3125	-20	5	-0.64	145838780	46662	70.17	3110	3145	3110	4085	2205	3145	3125.43	1.99	4062	3185	3165	3125	3105	3065	3175	3115	124	940	500	2070	5	1	24803369	775	27.41	1.11	12	0.19	114.00	2809.00	5390	20240521	-42.02	2575	20241209	21.36	3600	-13.19	20250210	2875	8.70	20250409	5390	-42.02	20240521	2575	21.36	20241209	3.22	Y	128660	500	124 억	494643	N	N	456	N	N
75	20250416	150815	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	-25	5	-0.79	132631830	42432	63.81	3110	3145	3110	4085	2205	3145	3125.75	1.99	4605	3185	3165	3125	3105	3065	3175	3115	124	940	500	2070	5	1	24803369	774	27.37	1.11	12	0.17	114.00	2809.00	5390	20240521	-42.12	2575	20241209	21.17	3600	-13.33	20250210	2875	8.52	20250409	5390	-42.12	20240521	2575	21.17	20241209	3.22	Y	128660	500	124 억	494643	N	N	1446	N	N
76	20250416	140814	57	100.00	KOSDAQ	금속	N	N	N	N	N	3125	-20	5	-0.64	97540230	31222	46.95	3110	3145	3110	4085	2205	3145	3124.09	1.99	9357	3185	3165	3125	3105	3065	3175	3115	124	940	500	2070	5	1	24803369	775	27.41	1.11	12	0.13	114.00	2809.00	5390	20240521	-42.02	2575	20241209	21.36	3600	-13.19	20250210	2875	8.70	20250409	5390	-42.02	20240521	2575	21.36	20241209	3.22	Y	128660	500	124 억	494643	N	N	1446	N	N
77	20250416	130813	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	-25	5	-0.79	91990335	29447	44.28	3110	3145	3110	4085	2205	3145	3123.93	1.99	9129	3185	3165	3125	3105	3065	3175	3115	124	940	500	2070	5	1	24803369	774	27.37	1.11	12	0.12	114.00	2809.00	5390	20240521	-42.12	2575	20241209	21.17	3600	-13.33	20250210	2875	8.52	20250409	5390	-42.12	20240521	2575	21.17	20241209	3.22	Y	128660	500	124 억	494643	N	N	1446	N	N
78	20250416	120815	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	-5	5	-0.16	81506325	26091	39.24	3110	3145	3110	4085	2205	3145	3123.92	1.99	9863	3185	3165	3125	3105	3065	3175	3115	124	940	500	2070	5	1	24803369	779	27.54	1.12	12	0.11	114.00	2809.00	5390	20240521	-41.74	2575	20241209	21.94	3600	-12.78	20250210	2875	9.22	20250409	5390	-41.74	20240521	2575	21.94	20241209	3.22	Y	128660	500	124 억	494643	N	N	1446	N	N
79	20250416	110813	57	100.00	KOSDAQ	금속	N	N	N	N	N	3125	-20	5	-0.64	71389200	22861	34.38	3110	3145	3110	4085	2205	3145	3122.75	1.99	10598	3185	3165	3125	3105	3065	3175	3115	124	940	500	2070	5	1	24803369	775	27.41	1.11	12	0.09	114.00	2809.00	5390	20240521	-42.02	2575	20241209	21.36	3600	-13.19	20250210	2875	8.70	20250409	5390	-42.02	20240521	2575	21.36	20241209	3.22	Y	128660	500	124 억	494643	N	N	1446	N	N
80	20250416	100813	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	-5	5	-0.16	64813330	20760	31.22	3110	3145	3110	4085	2205	3145	3122.03	1.99	9199	3185	3165	3125	3105	3065	3175	3115	124	940	500	2070	5	1	24803369	779	27.54	1.12	12	0.08	114.00	2809.00	5390	20240521	-41.74	2575	20241209	21.94	3600	-12.78	20250210	2875	9.22	20250409	5390	-41.74	20240521	2575	21.94	20241209	3.22	Y	128660	500	124 억	494643	N	N	1446	N	N
81	20250416	090820	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	-5	5	-0.16	1460195	468	0.70	3110	3145	3110	4085	2205	3145	3120.07	1.99	214	3185	3165	3125	3105	3065	3175	3115	124	940	500	2070	5	1	24803369	779	27.54	1.12	12	0.00	114.00	2809.00	5390	20240521	-41.74	2575	20241209	21.94	3600	-12.78	20250210	2875	9.22	20250409	5390	-41.74	20240521	2575	21.94	20241209	3.22	Y	128660	500	124 억	494643	N	N	1446	N	N
82	20250415	160804	57	100.00	KOSDAQ	금속	N	N	N	N	N	3145	40	2	1.29	205620570	65766	161.45	3085	3145	3085	4035	2175	3105	3126.55	1.84	38906	3168	3136	3083	3051	2998	3152	3067	124	930	500	2040	5	1	24803369	780	27.59	1.12	12	0.27	114.00	2809.00	5390	20240521	-41.65	2575	20241209	22.14	3600	-12.64	20250210	2875	9.39	20250409	5390	-41.65	20240521	2575	22.14	20241209	3.20	Y	128660	500	124 억	456316	N	N	1446	N	N
83	20250415	150812	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	35	2	1.13	193014800	61753	151.60	3085	3145	3085	4035	2175	3105	3125.59	1.84	37251	3168	3136	3083	3051	2998	3152	3067	124	930	500	2040	5	1	24803369	779	27.54	1.12	12	0.25	114.00	2809.00	5390	20240521	-41.74	2575	20241209	21.94	3600	-12.78	20250210	2875	9.22	20250409	5390	-41.74	20240521	2575	21.94	20241209	3.20	Y	128660	500	124 억	456316	N	N	722	N	N
84	20250415	140811	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	25	2	0.81	155246850	49700	122.01	3085	3145	3085	4035	2175	3105	3123.68	1.84	28029	3168	3136	3083	3051	2998	3152	3067	124	930	500	2040	5	1	24803369	776	27.46	1.11	12	0.20	114.00	2809.00	5390	20240521	-41.93	2575	20241209	21.55	3600	-13.06	20250210	2875	8.87	20250409	5390	-41.93	20240521	2575	21.55	20241209	3.20	Y	128660	500	124 억	456316	N	N	722	N	N
85	20250415	130812	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	35	2	1.13	137252750	43951	107.89	3085	3145	3085	4035	2175	3105	3122.86	1.84	25614	3168	3136	3083	3051	2998	3152	3067	124	930	500	2040	5	1	24803369	779	27.54	1.12	12	0.18	114.00	2809.00	5390	20240521	-41.74	2575	20241209	21.94	3600	-12.78	20250210	2875	9.22	20250409	5390	-41.74	20240521	2575	21.94	20241209	3.20	Y	128660	500	124 억	456316	N	N	722	N	N
86	20250415	120810	57	100.00	KOSDAQ	금속	N	N	N	N	N	3135	30	2	0.97	117963070	37782	92.75	3085	3145	3085	4035	2175	3105	3122.20	1.84	22345	3168	3136	3083	3051	2998	3152	3067	124	930	500	2040	5	1	24803369	778	27.50	1.12	12	0.15	114.00	2809.00	5390	20240521	-41.84	2575	20241209	21.75	3600	-12.92	20250210	2875	9.04	20250409	5390	-41.84	20240521	2575	21.75	20241209	3.20	Y	128660	500	124 억	456316	N	N	722	N	N
87	20250415	110812	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	35	2	1.13	94825420	30396	74.62	3085	3140	3085	4035	2175	3105	3119.67	1.84	20025	3168	3136	3083	3051	2998	3152	3067	124	930	500	2040	5	1	24803369	779	27.54	1.12	12	0.12	114.00	2809.00	5390	20240521	-41.74	2575	20241209	21.94	3600	-12.78	20250210	2875	9.22	20250409	5390	-41.74	20240521	2575	21.94	20241209	3.20	Y	128660	500	124 억	456316	N	N	722	N	N
88	20250415	100811	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	25	2	0.81	74169600	23803	58.43	3085	3135	3085	4035	2175	3105	3115.98	1.84	16824	3168	3136	3083	3051	2998	3152	3067	124	930	500	2040	5	1	24803369	776	27.46	1.11	12	0.10	114.00	2809.00	5390	20240521	-41.93	2575	20241209	21.55	3600	-13.06	20250210	2875	8.87	20250409	5390	-41.93	20240521	2575	21.55	20241209	3.20	Y	128660	500	124 억	456316	N	N	722	N	N
89	20250415	090815	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	5	2	0.16	20635500	6644	16.31	3085	3120	3085	4035	2175	3105	3105.89	1.84	6124	3168	3136	3083	3051	2998	3152	3067	124	930	500	2040	5	1	24803369	771	27.28	1.11	12	0.03	114.00	2809.00	5390	20240521	-42.30	2575	20241209	20.78	3600	-13.61	20250210	2875	8.17	20250409	5390	-42.30	20240521	2575	20.78	20241209	3.20	Y	128660	500	124 억	456316	N	N	722	N	N
90	20250414	160802	57	100.00	KOSDAQ	금속	N	N	N	N	N	3105	65	2	2.14	125266515	40601	66.72	3040	3115	3030	3950	2130	3040	3085.31	1.76	18873	3106	3072	3026	2992	2946	3090	3010	124	910	500	2000	5	1	24803369	770	27.24	1.11	12	0.16	114.00	2809.00	5390	20240521	-42.39	2575	20241209	20.58	3600	-13.75	20250210	2875	8.00	20250409	5390	-42.39	20240521	2575	20.58	20241209	3.19	Y	128660	500	124 억	437442	N	N	722	N	N
91	20250414	150809	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	55	2	1.81	117147740	37980	62.41	3040	3115	3030	3950	2130	3040	3084.46	1.76	16830	3106	3072	3026	2992	2946	3090	3010	124	910	500	2000	5	1	24803369	768	27.15	1.10	12	0.15	114.00	2809.00	5390	20240521	-42.58	2575	20241209	20.19	3600	-14.03	20250210	2875	7.65	20250409	5390	-42.58	20240521	2575	20.19	20241209	3.19	Y	128660	500	124 억	437442	N	N	1301	N	N
92	20250414	140808	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	50	2	1.64	95809545	31073	51.06	3040	3115	3030	3950	2130	3040	3083.37	1.76	12309	3106	3072	3026	2992	2946	3090	3010	124	910	500	2000	5	1	24803369	766	27.11	1.10	12	0.13	114.00	2809.00	5390	20240521	-42.67	2575	20241209	20.00	3600	-14.17	20250210	2875	7.48	20250409	5390	-42.67	20240521	2575	20.00	20241209	3.19	Y	128660	500	124 억	437442	N	N	1301	N	N
93	20250414	130806	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	60	2	1.97	80887545	26232	43.10	3040	3115	3030	3950	2130	3040	3083.54	1.76	10987	3106	3072	3026	2992	2946	3090	3010	124	910	500	2000	5	1	24803369	769	27.19	1.10	12	0.11	114.00	2809.00	5390	20240521	-42.49	2575	20241209	20.39	3600	-13.89	20250210	2875	7.83	20250409	5390	-42.49	20240521	2575	20.39	20241209	3.19	Y	128660	500	124 억	437442	N	N	1301	N	N
94	20250414	120808	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	60	2	1.97	72597845	23555	38.71	3040	3115	3030	3950	2130	3040	3082.06	1.76	9047	3106	3072	3026	2992	2946	3090	3010	124	910	500	2000	5	1	24803369	769	27.19	1.10	12	0.09	114.00	2809.00	5390	20240521	-42.49	2575	20241209	20.39	3600	-13.89	20250210	2875	7.83	20250409	5390	-42.49	20240521	2575	20.39	20241209	3.19	Y	128660	500	124 억	437442	N	N	1301	N	N
95	20250414	110804	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	70	2	2.30	67827310	22019	36.18	3040	3115	3030	3950	2130	3040	3080.40	1.76	10057	3106	3072	3026	2992	2946	3090	3010	124	910	500	2000	5	1	24803369	771	27.28	1.11	12	0.09	114.00	2809.00	5390	20240521	-42.30	2575	20241209	20.78	3600	-13.61	20250210	2875	8.17	20250409	5390	-42.30	20240521	2575	20.78	20241209	3.19	Y	128660	500	124 억	437442	N	N	1301	N	N
96	20250414	100806	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	50	2	1.64	46010605	14989	24.63	3040	3090	3030	3950	2130	3040	3069.62	1.76	10653	3106	3072	3026	2992	2946	3090	3010	124	910	500	2000	5	1	24803369	766	27.11	1.10	12	0.06	114.00	2809.00	5390	20240521	-42.67	2575	20241209	20.00	3600	-14.17	20250210	2875	7.48	20250409	5390	-42.67	20240521	2575	20.00	20241209	3.19	Y	128660	500	124 억	437442	N	N	1301	N	N
97	20250414	090807	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	20	2	0.66	19938695	6521	10.72	3040	3060	3030	3950	2130	3040	3057.61	1.76	5649	3106	3072	3026	2992	2946	3090	3010	124	910	500	2000	5	1	24803369	759	26.84	1.09	12	0.03	114.00	2809.00	5390	20240521	-43.23	2575	20241209	18.83	3600	-15.00	20250210	2875	6.43	20250409	5390	-43.23	20240521	2575	18.83	20241209	3.19	Y	128660	500	124 억	437442	N	N	1301	N	N
98	20250411	160758	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	20	2	0.66	183726408	60827	65.48	2995	3060	2980	3925	2115	3020	3020.47	1.67	24012	3123	3071	3003	2951	2883	3097	2977	124	905	500	1990	5	1	24803369	754	26.67	1.08	12	0.25	114.00	2809.00	5390	20240521	-43.60	2575	20241209	18.06	3600	-15.56	20250210	2875	5.74	20250409	5390	-43.60	20240521	2575	18.06	20241209	3.17	Y	128660	500	124 억	413610	N	N	1301	N	N
99	20250411	150805	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	25	2	0.83	178695788	59170	63.70	2995	3060	2980	3925	2115	3020	3020.04	1.67	23019	3123	3071	3003	2951	2883	3097	2977	124	905	500	1990	5	1	24803369	755	26.71	1.08	12	0.24	114.00	2809.00	5390	20240521	-43.51	2575	20241209	18.25	3600	-15.42	20250210	2875	5.91	20250409	5390	-43.51	20240521	2575	18.25	20241209	3.17	Y	128660	500	124 억	413610	N	N	995	N	N
100	20250411	140804	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	30	2	0.99	166550608	55159	59.38	2995	3060	2980	3925	2115	3020	3019.46	1.67	22354	3123	3071	3003	2951	2883	3097	2977	124	905	500	1990	5	1	24803369	757	26.75	1.09	12	0.22	114.00	2809.00	5390	20240521	-43.41	2575	20241209	18.45	3600	-15.28	20250210	2875	6.09	20250409	5390	-43.41	20240521	2575	18.45	20241209	3.17	Y	128660	500	124 억	413610	N	N	995	N	N
101	20250411	130806	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	30	2	0.99	151830875	50316	54.17	2995	3050	2980	3925	2115	3020	3017.55	1.67	19889	3123	3071	3003	2951	2883	3097	2977	124	905	500	1990	5	1	24803369	757	26.75	1.09	12	0.20	114.00	2809.00	5390	20240521	-43.41	2575	20241209	18.45	3600	-15.28	20250210	2875	6.09	20250409	5390	-43.41	20240521	2575	18.45	20241209	3.17	Y	128660	500	124 억	413610	N	N	995	N	N
102	20250411	120806	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	20	2	0.66	136357030	45240	48.70	2995	3045	2980	3925	2115	3020	3014.08	1.67	19614	3123	3071	3003	2951	2883	3097	2977	124	905	500	1990	5	1	24803369	754	26.67	1.08	12	0.18	114.00	2809.00	5390	20240521	-43.60	2575	20241209	18.06	3600	-15.56	20250210	2875	5.74	20250409	5390	-43.60	20240521	2575	18.06	20241209	3.17	Y	128660	500	124 억	413610	N	N	995	N	N
103	20250411	110806	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	0	3	0.00	89839835	29807	32.09	2995	3035	2990	3925	2115	3020	3014.05	1.67	10927	3123	3071	3003	2951	2883	3097	2977	124	905	500	1990	5	1	24803369	749	26.49	1.08	12	0.12	114.00	2809.00	5390	20240521	-43.97	2575	20241209	17.28	3600	-16.11	20250210	2875	5.04	20250409	5390	-43.97	20240521	2575	17.28	20241209	3.17	Y	128660	500	124 억	413610	N	N	995	N	N
104	20250411	100807	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	5	2	0.17	71846225	23855	25.68	2995	3035	2990	3925	2115	3020	3011.79	1.67	7819	3123	3071	3003	2951	2883	3097	2977	124	905	500	1990	5	1	24803369	750	26.54	1.08	12	0.10	114.00	2809.00	5390	20240521	-43.88	2575	20241209	17.48	3600	-15.97	20250210	2875	5.22	20250409	5390	-43.88	20240521	2575	17.48	20241209	3.17	Y	128660	500	124 억	413610	N	N	995	N	N
105	20250411	090810	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	5	2	0.17	37061900	12310	13.25	2995	3035	2990	3925	2115	3020	3010.71	1.67	10590	3123	3071	3003	2951	2883	3097	2977	124	905	500	1990	5	1	24803369	750	26.54	1.08	12	0.05	114.00	2809.00	5390	20240521	-43.88	2575	20241209	17.48	3600	-15.97	20250210	2875	5.22	20250409	5390	-43.88	20240521	2575	17.48	20241209	3.17	Y	128660	500	124 억	413610	N	N	995	N	N
106	20250410	160801	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	105	2	3.60	278727720	92886	109.34	2935	3055	2935	3785	2045	2915	3000.75	1.47	30306	2995	2955	2915	2875	2835	2935	2855	124	870	500	1920	5	1	24803369	749	26.49	1.08	12	0.37	114.00	2809.00	5390	20240521	-43.97	2575	20241209	17.28	3600	-16.11	20250210	2875	5.04	20250409	5390	-43.97	20240521	2575	17.28	20241209	3.17	Y	128660	500	124 억	363808	N	N	995	N	N
107	20250410	150804	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	90	2	3.09	248310330	82786	97.45	2935	3055	2935	3785	2045	2915	2999.42	1.47	24438	2995	2955	2915	2875	2835	2935	2855	124	870	500	1920	5	1	24803369	745	26.36	1.07	12	0.33	114.00	2809.00	5390	20240521	-44.25	2575	20241209	16.70	3600	-16.53	20250210	2875	4.52	20250409	5390	-44.25	20240521	2575	16.70	20241209	3.17	Y	128660	500	124 억	363808	N	N	4674	N	N
108	20250410	140802	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	105	2	3.60	147298955	49326	58.07	2935	3030	2935	3785	2045	2915	2986.23	1.47	12624	2995	2955	2915	2875	2835	2935	2855	124	870	500	1920	5	1	24803369	749	26.49	1.08	12	0.20	114.00	2809.00	5390	20240521	-43.97	2575	20241209	17.28	3600	-16.11	20250210	2875	5.04	20250409	5390	-43.97	20240521	2575	17.28	20241209	3.17	Y	128660	500	124 억	363808	N	N	4674	N	N
109	20250410	130802	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	105	2	3.60	128651605	43152	50.80	2935	3020	2935	3785	2045	2915	2981.36	1.47	7811	2995	2955	2915	2875	2835	2935	2855	124	870	500	1920	5	1	24803369	749	26.49	1.08	12	0.17	114.00	2809.00	5390	20240521	-43.97	2575	20241209	17.28	3600	-16.11	20250210	2875	5.04	20250409	5390	-43.97	20240521	2575	17.28	20241209	3.17	Y	128660	500	124 억	363808	N	N	4674	N	N
110	20250410	120802	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	100	2	3.43	122229340	41022	48.29	2935	3020	2935	3785	2045	2915	2979.60	1.47	7181	2995	2955	2915	2875	2835	2935	2855	124	870	500	1920	5	1	24803369	748	26.45	1.07	12	0.17	114.00	2809.00	5390	20240521	-44.06	2575	20241209	17.09	3600	-16.25	20250210	2875	4.87	20250409	5390	-44.06	20240521	2575	17.09	20241209	3.17	Y	128660	500	124 억	363808	N	N	4674	N	N
111	20250410	110801	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	80	2	2.74	103426845	34762	40.92	2935	3005	2935	3785	2045	2915	2975.28	1.47	5724	2995	2955	2915	2875	2835	2935	2855	124	870	500	1920	5	1	24803369	743	26.27	1.07	12	0.14	114.00	2809.00	5390	20240521	-44.43	2575	20241209	16.31	3600	-16.81	20250210	2875	4.17	20250409	5390	-44.43	20240521	2575	16.31	20241209	3.17	Y	128660	500	124 억	363808	N	N	4674	N	N
112	20250410	100802	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	70	2	2.40	88263430	29696	34.96	2935	2995	2935	3785	2045	2915	2972.23	1.47	1849	2995	2955	2915	2875	2835	2935	2855	124	870	500	1920	5	1	24803369	740	26.18	1.06	12	0.12	114.00	2809.00	5390	20240521	-44.62	2575	20241209	15.92	3600	-17.08	20250210	2875	3.83	20250409	5390	-44.62	20240521	2575	15.92	20241209	3.17	Y	128660	500	124 억	363808	N	N	4674	N	N
113	20250410	090805	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	45	2	1.54	29069490	9802	11.54	2935	2980	2935	3785	2045	2915	2965.67	1.47	3139	2995	2955	2915	2875	2835	2935	2855	124	870	500	1920	5	1	24803369	734	25.96	1.05	12	0.04	114.00	2809.00	5390	20240521	-45.08	2575	20241209	14.95	3600	-17.78	20250210	2875	2.96	20250409	5390	-45.08	20240521	2575	14.95	20241209	3.17	Y	128660	500	124 억	363808	N	N	4674	N	N
114	20250409	160757	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	-15	5	-0.51	246256057	84684	140.99	2920	2955	2875	3805	2055	2930	2907.94	1.54	-30729	3010	2970	2945	2905	2880	2957	2892	124	875	500	1930	5	1	24803369	723	25.57	1.04	12	0.34	114.00	2809.00	5390	20240521	-45.92	2575	20241209	13.20	3600	-19.03	20250210	2875	1.39	20250409	5390	-45.92	20240521	2575	13.20	20241209	3.18	Y	128660	500	124 억	382352	N	N	4674	N	N
115	20250409	150615	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	-45	5	-1.54	226787882	77961	129.79	2920	2955	2875	3805	2055	2930	2908.99	1.54	-28422	3010	2970	2945	2905	2880	2957	2892	124	875	500	1930	5	1	24803369	716	25.31	1.03	12	0.31	114.00	2809.00	5390	20240521	-46.47	2575	20241209	12.04	3600	-19.86	20250210	2875	0.35	20250409	5390	-46.47	20240521	2575	12.04	20241209	3.18	Y	128660	500	124 억	382352	N	N	4212	N	N
116	20250409	140755	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	-35	5	-1.19	211296822	72579	120.83	2920	2955	2875	3805	2055	2930	2911.27	1.54	-24814	3010	2970	2945	2905	2880	2957	2892	124	875	500	1930	5	1	24803369	718	25.39	1.03	12	0.29	114.00	2809.00	5390	20240521	-46.29	2575	20241209	12.43	3600	-19.58	20250210	2875	0.70	20250409	5390	-46.29	20240521	2575	12.43	20241209	3.18	Y	128660	500	124 억	382352	N	N	4212	N	N
117	20250409	130752	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	-15	5	-0.51	149233102	51124	85.11	2920	2955	2900	3805	2055	2930	2919.04	1.54	-25181	3010	2970	2945	2905	2880	2957	2892	124	875	500	1930	5	1	24803369	723	25.57	1.04	12	0.21	114.00	2809.00	5390	20240521	-45.92	2575	20241209	13.20	3600	-19.03	20250210	2900	0.52	20250409	5390	-45.92	20240521	2575	13.20	20241209	3.18	Y	128660	500	124 억	382352	N	N	4212	N	N
118	20250409	120754	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	0	3	0.00	58486217	19959	33.23	2920	2955	2920	3805	2055	2930	2930.32	1.54	-5402	3010	2970	2945	2905	2880	2957	2892	124	875	500	1930	5	1	24803369	727	25.70	1.04	12	0.08	114.00	2809.00	5390	20240521	-45.64	2575	20241209	13.79	3600	-18.61	20250210	2905	0.86	20250203	5390	-45.64	20240521	2575	13.79	20241209	3.18	Y	128660	500	124 억	382352	N	N	4212	N	N
119	20250409	110751	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	0	3	0.00	53999167	18433	30.69	2920	2955	2920	3805	2055	2930	2929.48	1.54	-4478	3010	2970	2945	2905	2880	2957	2892	124	875	500	1930	5	1	24803369	727	25.70	1.04	12	0.07	114.00	2809.00	5390	20240521	-45.64	2575	20241209	13.79	3600	-18.61	20250210	2905	0.86	20250203	5390	-45.64	20240521	2575	13.79	20241209	3.18	Y	128660	500	124 억	382352	N	N	4212	N	N
120	20250409	100757	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	-5	5	-0.17	38810557	13238	22.04	2920	2955	2920	3805	2055	2930	2931.75	1.54	-1623	3010	2970	2945	2905	2880	2957	2892	124	875	500	1930	5	1	24803369	725	25.66	1.04	12	0.05	114.00	2809.00	5390	20240521	-45.73	2575	20241209	13.59	3600	-18.75	20250210	2905	0.69	20250203	5390	-45.73	20240521	2575	13.59	20241209	3.18	Y	128660	500	124 억	382352	N	N	4212	N	N
121	20250409	090800	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	10	2	0.34	686405	234	0.39	2920	2950	2920	3805	2055	2930	2933.35	1.54	-49	3010	2970	2945	2905	2880	2957	2892	124	875	500	1930	5	1	24803369	729	25.79	1.05	12	0.00	114.00	2809.00	5390	20240521	-45.45	2575	20241209	14.17	3600	-18.33	20250210	2905	1.20	20250203	5390	-45.45	20240521	2575	14.17	20241209	3.18	Y	128660	500	124 억	382352	N	N	4212	N	N
122	20250408	160746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	5	2	0.17	176584580	60036	77.71	2935	2985	2920	3800	2050	2925	2941.44	1.55	-2426	3038	2981	2953	2896	2868	2967	2882	124	875	500	1930	5	1	24803369	727	25.70	1.04	12	0.24	114.00	2809.00	5390	20240521	-45.64	2575	20241209	13.79	3600	-18.61	20250210	2905	0.86	20250203	5390	-45.64	20240521	2575	13.79	20241209	3.19	Y	128660	500	124 억	384567	N	N	4212	N	N
123	20250408	150753	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	15	2	0.51	163408445	55538	71.88	2935	2985	2920	3800	2050	2925	2942.28	1.55	-1451	3038	2981	2953	2896	2868	2967	2882	124	875	500	1930	5	1	24803369	729	25.79	1.05	12	0.22	114.00	2809.00	5390	20240521	-45.45	2575	20241209	14.17	3600	-18.33	20250210	2905	1.20	20250203	5390	-45.45	20240521	2575	14.17	20241209	3.19	Y	128660	500	124 억	384567	N	N	485	N	N
124	20250408	140750	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	5	2	0.17	149134465	50667	65.58	2935	2985	2925	3800	2050	2925	2943.42	1.55	-892	3038	2981	2953	2896	2868	2967	2882	124	875	500	1930	5	1	24803369	727	25.70	1.04	12	0.20	114.00	2809.00	5390	20240521	-45.64	2575	20241209	13.79	3600	-18.61	20250210	2905	0.86	20250203	5390	-45.64	20240521	2575	13.79	20241209	3.19	Y	128660	500	124 억	384567	N	N	485	N	N
125	20250408	130748	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	15	2	0.51	115691040	39259	50.81	2935	2985	2930	3800	2050	2925	2946.87	1.55	1956	3038	2981	2953	2896	2868	2967	2882	124	875	500	1930	5	1	24803369	729	25.79	1.05	12	0.16	114.00	2809.00	5390	20240521	-45.45	2575	20241209	14.17	3600	-18.33	20250210	2905	1.20	20250203	5390	-45.45	20240521	2575	14.17	20241209	3.19	Y	128660	500	124 억	384567	N	N	485	N	N
126	20250408	120751	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	35	2	1.20	76488800	25947	33.58	2935	2985	2930	3800	2050	2925	2947.89	1.55	5824	3038	2981	2953	2896	2868	2967	2882	124	875	500	1930	5	1	24803369	734	25.96	1.05	12	0.10	114.00	2809.00	5390	20240521	-45.08	2575	20241209	14.95	3600	-17.78	20250210	2905	1.89	20250203	5390	-45.08	20240521	2575	14.95	20241209	3.19	Y	128660	500	124 억	384567	N	N	485	N	N
127	20250408	110750	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	45	2	1.54	64416020	21863	28.30	2935	2985	2930	3800	2050	2925	2946.35	1.55	5689	3038	2981	2953	2896	2868	2967	2882	124	875	500	1930	5	1	24803369	737	26.05	1.06	12	0.09	114.00	2809.00	5390	20240521	-44.90	2575	20241209	15.34	3600	-17.50	20250210	2905	2.24	20250203	5390	-44.90	20240521	2575	15.34	20241209	3.19	Y	128660	500	124 억	384567	N	N	485	N	N
128	20250408	100751	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	15	2	0.51	38360740	13010	16.84	2935	2985	2930	3800	2050	2925	2948.56	1.55	412	3038	2981	2953	2896	2868	2967	2882	124	875	500	1930	5	1	24803369	729	25.79	1.05	12	0.05	114.00	2809.00	5390	20240521	-45.45	2575	20241209	14.17	3600	-18.33	20250210	2905	1.20	20250203	5390	-45.45	20240521	2575	14.17	20241209	3.19	Y	128660	500	124 억	384567	N	N	485	N	N
129	20250408	090753	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	45	2	1.54	10772800	3655	4.73	2935	2975	2935	3800	2050	2925	2947.41	1.55	1147	3038	2981	2953	2896	2868	2967	2882	124	875	500	1930	5	1	24803369	737	26.05	1.06	12	0.01	114.00	2809.00	5390	20240521	-44.90	2575	20241209	15.34	3600	-17.50	20250210	2905	2.24	20250203	5390	-44.90	20240521	2575	15.34	20241209	3.19	Y	128660	500	124 억	384567	N	N	485	N	N
130	20250407	160742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	-115	5	-3.78	219853749	74822	139.42	3005	3010	2925	3950	2130	3040	2938.36	1.67	-30356	3100	3070	3025	2995	2950	3085	3010	124	910	500	2000	5	1	24803369	725	25.66	1.04	12	0.30	114.00	2809.00	5390	20240521	-45.73	2575	20241209	13.59	3600	-18.75	20250210	2905	0.69	20250203	5390	-45.73	20240521	2575	13.59	20241209	3.25	Y	128660	500	124 억	415094	N	N	485	N	N
131	20250407	150748	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	-115	5	-3.78	194453599	66140	123.25	3005	3010	2925	3950	2130	3040	2940.03	1.67	-24815	3100	3070	3025	2995	2950	3085	3010	124	910	500	2000	5	1	24803369	725	25.66	1.04	12	0.27	114.00	2809.00	5390	20240521	-45.73	2575	20241209	13.59	3600	-18.75	20250210	2905	0.69	20250203	5390	-45.73	20240521	2575	13.59	20241209	3.25	Y	128660	500	124 억	415094	N	N	1117	N	N
132	20250407	140745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	-100	5	-3.29	173177994	58885	109.73	3005	3010	2925	3950	2130	3040	2940.95	1.67	-21670	3100	3070	3025	2995	2950	3085	3010	124	910	500	2000	5	1	24803369	729	25.79	1.05	12	0.24	114.00	2809.00	5390	20240521	-45.45	2575	20241209	14.17	3600	-18.33	20250210	2905	1.20	20250203	5390	-45.45	20240521	2575	14.17	20241209	3.25	Y	128660	500	124 억	415094	N	N	1117	N	N
133	20250407	130744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	-100	5	-3.29	138868869	47202	87.96	3005	3010	2925	3950	2130	3040	2942.01	1.67	-15761	3100	3070	3025	2995	2950	3085	3010	124	910	500	2000	5	1	24803369	729	25.79	1.05	12	0.19	114.00	2809.00	5390	20240521	-45.45	2575	20241209	14.17	3600	-18.33	20250210	2905	1.20	20250203	5390	-45.45	20240521	2575	14.17	20241209	3.25	Y	128660	500	124 억	415094	N	N	1117	N	N
134	20250407	120743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	-90	5	-2.96	122393034	41588	77.50	3005	3010	2925	3950	2130	3040	2942.99	1.67	-14075	3100	3070	3025	2995	2950	3085	3010	124	910	500	2000	5	1	24803369	732	25.88	1.05	12	0.17	114.00	2809.00	5390	20240521	-45.27	2575	20241209	14.56	3600	-18.06	20250210	2905	1.55	20250203	5390	-45.27	20240521	2575	14.56	20241209	3.25	Y	128660	500	124 억	415094	N	N	1117	N	N
135	20250407	110744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	-70	5	-2.30	119320339	40545	75.55	3005	3010	2925	3950	2130	3040	2942.91	1.67	-13257	3100	3070	3025	2995	2950	3085	3010	124	910	500	2000	5	1	24803369	737	26.05	1.06	12	0.16	114.00	2809.00	5390	20240521	-44.90	2575	20241209	15.34	3600	-17.50	20250210	2905	2.24	20250203	5390	-44.90	20240521	2575	15.34	20241209	3.25	Y	128660	500	124 억	415094	N	N	1117	N	N
136	20250407	100744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	-105	5	-3.45	99946239	33982	63.32	3005	3010	2925	3950	2130	3040	2941.15	1.67	-11988	3100	3070	3025	2995	2950	3085	3010	124	910	500	2000	5	1	24803369	728	25.75	1.04	12	0.14	114.00	2809.00	5390	20240521	-45.55	2575	20241209	13.98	3600	-18.47	20250210	2905	1.03	20250203	5390	-45.55	20240521	2575	13.98	20241209	3.25	Y	128660	500	124 억	415094	N	N	1117	N	N
137	20250407	090746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-50	5	-1.64	15386810	5192	9.67	3005	3010	2945	3950	2130	3040	2963.56	1.67	-1262	3100	3070	3025	2995	2950	3085	3010	124	910	500	2000	5	1	24803369	742	26.23	1.06	12	0.02	114.00	2809.00	5390	20240521	-44.53	2575	20241209	16.12	3600	-16.94	20250210	2905	2.93	20250203	5390	-44.53	20240521	2575	16.12	20241209	3.25	Y	128660	500	124 억	415094	N	N	1117	N	N
138	20250404	160741	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	5	2	0.16	161898010	53665	156.14	2980	3055	2980	3945	2125	3035	3016.83	1.70	-5837	3085	3060	3020	2995	2955	3072	3007	124	910	500	2000	5	1	24803369	754	26.67	1.08	12	0.22	114.00	2809.00	5390	20240521	-43.60	2575	20241209	18.06	3600	-15.56	20250210	2905	4.65	20250203	5390	-43.60	20240521	2575	18.06	20241209	3.26	Y	128660	500	124 억	420795	N	N	1117	N	N
139	20250404	150749	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	5	2	0.16	150162065	49804	144.91	2980	3055	2980	3945	2125	3035	3015.06	1.70	-6861	3085	3060	3020	2995	2955	3072	3007	124	910	500	2000	5	1	24803369	754	26.67	1.08	12	0.20	114.00	2809.00	5390	20240521	-43.60	2575	20241209	18.06	3600	-15.56	20250210	2905	4.65	20250203	5390	-43.60	20240521	2575	18.06	20241209	3.26	Y	128660	500	124 억	420795	N	N	15	N	N
140	20250404	140751	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	-20	5	-0.66	140202045	46509	135.32	2980	3055	2980	3945	2125	3035	3014.51	1.70	-7934	3085	3060	3020	2995	2955	3072	3007	124	910	500	2000	5	1	24803369	748	26.45	1.07	12	0.19	114.00	2809.00	5390	20240521	-44.06	2575	20241209	17.09	3600	-16.25	20250210	2905	3.79	20250203	5390	-44.06	20240521	2575	17.09	20241209	3.26	Y	128660	500	124 억	420795	N	N	15	N	N
141	20250404	130749	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	-15	5	-0.49	123432730	40927	119.08	2980	3055	2980	3945	2125	3035	3015.92	1.70	-7189	3085	3060	3020	2995	2955	3072	3007	124	910	500	2000	5	1	24803369	749	26.49	1.08	12	0.17	114.00	2809.00	5390	20240521	-43.97	2575	20241209	17.28	3600	-16.11	20250210	2905	3.96	20250203	5390	-43.97	20240521	2575	17.28	20241209	3.26	Y	128660	500	124 억	420795	N	N	15	N	N
142	20250404	120743	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	-20	5	-0.66	81998515	27175	79.07	2980	3055	2980	3945	2125	3035	3017.42	1.70	-3030	3085	3060	3020	2995	2955	3072	3007	124	910	500	2000	5	1	24803369	748	26.45	1.07	12	0.11	114.00	2809.00	5390	20240521	-44.06	2575	20241209	17.09	3600	-16.25	20250210	2905	3.79	20250203	5390	-44.06	20240521	2575	17.09	20241209	3.26	Y	128660	500	124 억	420795	N	N	15	N	N
143	20250404	110746	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-25	5	-0.82	53497120	17774	51.72	2980	3045	2980	3945	2125	3035	3009.85	1.70	-4847	3085	3060	3020	2995	2955	3072	3007	124	910	500	2000	5	1	24803369	747	26.40	1.07	12	0.07	114.00	2809.00	5390	20240521	-44.16	2575	20241209	16.89	3600	-16.39	20250210	2905	3.61	20250203	5390	-44.16	20240521	2575	16.89	20241209	3.26	Y	128660	500	124 억	420795	N	N	15	N	N
144	20250404	100747	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	-30	5	-0.99	29620635	9883	28.76	2980	3045	2980	3945	2125	3035	2997.13	1.70	-3024	3085	3060	3020	2995	2955	3072	3007	124	910	500	2000	5	1	24803369	745	26.36	1.07	12	0.04	114.00	2809.00	5390	20240521	-44.25	2575	20241209	16.70	3600	-16.53	20250210	2905	3.44	20250203	5390	-44.25	20240521	2575	16.70	20241209	3.26	Y	128660	500	124 억	420795	N	N	15	N	N
145	20250404	090750	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	-20	5	-0.66	1407510	471	1.37	2980	3015	2980	3945	2125	3035	2988.24	1.70	41	3085	3060	3020	2995	2955	3072	3007	124	910	500	2000	5	1	24803369	748	26.45	1.07	12	0.00	114.00	2809.00	5390	20240521	-44.06	2575	20241209	17.09	3600	-16.25	20250210	2905	3.79	20250203	5390	-44.06	20240521	2575	17.09	20241209	3.26	Y	128660	500	124 억	420795	N	N	15	N	N
146	20250403	160734	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	15	2	0.50	103654125	34369	108.62	2990	3045	2980	3925	2115	3020	3015.92	1.72	-4758	3086	3052	3021	2987	2956	3037	2972	124	905	500	1990	5	1	24803369	753	26.62	1.08	12	0.14	114.00	2809.00	5390	20240521	-43.69	2575	20241209	17.86	3600	-15.69	20250210	2905	4.48	20250203	5390	-43.69	20240521	2575	17.86	20241209	3.36	Y	128660	500	124 억	425654	N	N	15	N	N
147	20250403	150741	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	10	2	0.33	98231375	32575	102.95	2990	3045	2980	3925	2115	3020	3015.54	1.72	-4191	3086	3052	3021	2987	2956	3037	2972	124	905	500	1990	5	1	24803369	752	26.58	1.08	12	0.13	114.00	2809.00	5390	20240521	-43.78	2575	20241209	17.67	3600	-15.83	20250210	2905	4.30	20250203	5390	-43.78	20240521	2575	17.67	20241209	3.36	Y	128660	500	124 억	425654	N	N	0	N	N
148	20250403	140740	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	20	2	0.66	89818685	29789	94.15	2990	3045	2980	3925	2115	3020	3015.16	1.72	-4306	3086	3052	3021	2987	2956	3037	2972	124	905	500	1990	5	1	24803369	754	26.67	1.08	12	0.12	114.00	2809.00	5390	20240521	-43.60	2575	20241209	18.06	3600	-15.56	20250210	2905	4.65	20250203	5390	-43.60	20240521	2575	18.06	20241209	3.36	Y	128660	500	124 억	425654	N	N	0	N	N
149	20250403	130740	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	-5	5	-0.17	64246170	21362	67.51	2990	3045	2980	3925	2115	3020	3007.50	1.72	-4693	3086	3052	3021	2987	2956	3037	2972	124	905	500	1990	5	1	24803369	748	26.45	1.07	12	0.09	114.00	2809.00	5390	20240521	-44.06	2575	20241209	17.09	3600	-16.25	20250210	2905	3.79	20250203	5390	-44.06	20240521	2575	17.09	20241209	3.36	Y	128660	500	124 억	425654	N	N	0	N	N
150	20250403	120737	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	15	2	0.50	53752000	17885	56.52	2990	3045	2980	3925	2115	3020	3005.42	1.72	-2515	3086	3052	3021	2987	2956	3037	2972	124	905	500	1990	5	1	24803369	753	26.62	1.08	12	0.07	114.00	2809.00	5390	20240521	-43.69	2575	20241209	17.86	3600	-15.69	20250210	2905	4.48	20250203	5390	-43.69	20240521	2575	17.86	20241209	3.36	Y	128660	500	124 억	425654	N	N	0	N	N
151	20250403	110740	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	-5	5	-0.17	41537675	13843	43.75	2990	3020	2980	3925	2115	3020	3000.63	1.72	-4040	3086	3052	3021	2987	2956	3037	2972	124	905	500	1990	5	1	24803369	748	26.45	1.07	12	0.06	114.00	2809.00	5390	20240521	-44.06	2575	20241209	17.09	3600	-16.25	20250210	2905	3.79	20250203	5390	-44.06	20240521	2575	17.09	20241209	3.36	Y	128660	500	124 억	425654	N	N	0	N	N
152	20250403	100741	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-10	5	-0.33	17533065	5845	18.47	2990	3020	2980	3925	2115	3020	2999.67	1.72	-3468	3086	3052	3021	2987	2956	3037	2972	124	905	500	1990	5	1	24803369	747	26.40	1.07	12	0.02	114.00	2809.00	5390	20240521	-44.16	2575	20241209	16.89	3600	-16.39	20250210	2905	3.61	20250203	5390	-44.16	20240521	2575	16.89	20241209	3.36	Y	128660	500	124 억	425654	N	N	0	N	N
153	20250403	090743	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	-15	5	-0.50	8039820	2685	8.49	2990	3005	2980	3925	2115	3020	2994.35	1.72	-1455	3086	3052	3021	2987	2956	3037	2972	124	905	500	1990	5	1	24803369	745	26.36	1.07	12	0.01	114.00	2809.00	5390	20240521	-44.25	2575	20241209	16.70	3600	-16.53	20250210	2905	3.44	20250203	5390	-44.25	20240521	2575	16.70	20241209	3.36	Y	128660	500	124 억	425654	N	N	0	N	N
154	20250402	160723	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	-15	5	-0.49	94146413	31305	63.90	3055	3055	2990	3945	2125	3035	3007.39	1.76	-10493	3121	3077	3006	2962	2891	3100	2985	124	910	500	2000	5	1	24803369	749	26.49	1.08	12	0.13	114.00	2809.00	5390	20240521	-43.97	2575	20241209	17.28	3600	-16.11	20250210	2905	3.96	20250203	5390	-43.97	20240521	2575	17.28	20241209	3.38	Y	128660	500	124 억	436116	N	N	0	N	N
155	20250402	150724	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	-15	5	-0.49	84312318	28042	57.24	3055	3055	2990	3945	2125	3035	3006.64	1.76	-7570	3121	3077	3006	2962	2891	3100	2985	124	910	500	2000	5	1	24803369	749	26.49	1.08	12	0.11	114.00	2809.00	5390	20240521	-43.97	2575	20241209	17.28	3600	-16.11	20250210	2905	3.96	20250203	5390	-43.97	20240521	2575	17.28	20241209	3.38	Y	128660	500	124 억	436116	N	N	0	N	N
156	20250402	140725	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	0	3	0.00	79977245	26602	54.30	3055	3055	2990	3945	2125	3035	3006.44	1.76	-6707	3121	3077	3006	2962	2891	3100	2985	124	910	500	2000	5	1	24803369	753	26.62	1.08	12	0.11	114.00	2809.00	5390	20240521	-43.69	2575	20241209	17.86	3600	-15.69	20250210	2905	4.48	20250203	5390	-43.69	20240521	2575	17.86	20241209	3.38	Y	128660	500	124 억	436116	N	N	0	N	N
157	20250402	130728	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	0	3	0.00	69736855	23215	47.38	3055	3055	2990	3945	2125	3035	3003.96	1.76	-3343	3121	3077	3006	2962	2891	3100	2985	124	910	500	2000	5	1	24803369	753	26.62	1.08	12	0.09	114.00	2809.00	5390	20240521	-43.69	2575	20241209	17.86	3600	-15.69	20250210	2905	4.48	20250203	5390	-43.69	20240521	2575	17.86	20241209	3.38	Y	128660	500	124 억	436116	N	N	0	N	N
158	20250402	120726	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	5	2	0.16	61139345	20376	41.59	3055	3055	2990	3945	2125	3035	3000.56	1.76	-2033	3121	3077	3006	2962	2891	3100	2985	124	910	500	2000	5	1	24803369	754	26.67	1.08	12	0.08	114.00	2809.00	5390	20240521	-43.60	2575	20241209	18.06	3600	-15.56	20250210	2905	4.65	20250203	5390	-43.60	20240521	2575	18.06	20241209	3.38	Y	128660	500	124 억	436116	N	N	0	N	N
159	20250402	110726	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	-5	5	-0.16	57901960	19309	39.41	3055	3055	2990	3945	2125	3035	2998.70	1.76	-2439	3121	3077	3006	2962	2891	3100	2985	124	910	500	2000	5	1	24803369	752	26.58	1.08	12	0.08	114.00	2809.00	5390	20240521	-43.78	2575	20241209	17.67	3600	-15.83	20250210	2905	4.30	20250203	5390	-43.78	20240521	2575	17.67	20241209	3.38	Y	128660	500	124 억	436116	N	N	0	N	N
160	20250402	100724	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	-20	5	-0.66	54184060	18072	36.89	3055	3055	2990	3945	2125	3035	2998.23	1.76	-2378	3121	3077	3006	2962	2891	3100	2985	124	910	500	2000	5	1	24803369	748	26.45	1.07	12	0.07	114.00	2809.00	5390	20240521	-44.06	2575	20241209	17.09	3600	-16.25	20250210	2905	3.79	20250203	5390	-44.06	20240521	2575	17.09	20241209	3.38	Y	128660	500	124 억	436116	N	N	0	N	N
161	20250402	090732	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-25	5	-0.82	3060355	1012	2.07	3055	3055	3010	3945	2125	3035	3024.07	1.76	-316	3121	3077	3006	2962	2891	3100	2985	124	910	500	2000	5	1	24803369	747	26.40	1.07	12	0.00	114.00	2809.00	5390	20240521	-44.16	2575	20241209	16.89	3600	-16.39	20250210	2905	3.61	20250203	5390	-44.16	20240521	2575	16.89	20241209	3.38	Y	128660	500	124 억	436116	N	N	0	N	N
162	20250401	160732	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	80	2	2.71	146856815	48992	42.66	2935	3050	2935	3840	2070	2955	2997.49	1.67	19674	3058	3006	2978	2926	2898	2992	2912	124	885	500	1950	5	1	24803369	753	26.62	1.08	12	0.20	114.00	2809.00	5390	20240521	-43.69	2575	20241209	17.86	3600	-15.69	20250210	2905	4.48	20250203	5390	-43.69	20240521	2575	17.86	20241209	3.48	Y	128660	500	124 억	414473	N	N	0	N	N
163	20250401	150730	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	70	2	2.37	140035970	46739	40.70	2935	3050	2935	3840	2070	2955	2996.13	1.67	19380	3058	3006	2978	2926	2898	2992	2912	124	885	500	1950	5	1	24803369	750	26.54	1.08	12	0.19	114.00	2809.00	5390	20240521	-43.88	2575	20241209	17.48	3600	-15.97	20250210	2905	4.13	20250203	5390	-43.88	20240521	2575	17.48	20241209	3.48	Y	128660	500	124 억	414473	N	N	0	N	N
164	20250401	140730	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	80	2	2.71	136537770	45586	39.69	2935	3050	2935	3840	2070	2955	2995.17	1.67	18880	3058	3006	2978	2926	2898	2992	2912	124	885	500	1950	5	1	24803369	753	26.62	1.08	12	0.18	114.00	2809.00	5390	20240521	-43.69	2575	20241209	17.86	3600	-15.69	20250210	2905	4.48	20250203	5390	-43.69	20240521	2575	17.86	20241209	3.48	Y	128660	500	124 억	414473	N	N	0	N	N
165	20250401	130731	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	90	2	3.05	123356655	41245	35.91	2935	3050	2935	3840	2070	2955	2990.83	1.67	15857	3058	3006	2978	2926	2898	2992	2912	124	885	500	1950	5	1	24803369	755	26.71	1.08	12	0.17	114.00	2809.00	5390	20240521	-43.51	2575	20241209	18.25	3600	-15.42	20250210	2905	4.82	20250203	5390	-43.51	20240521	2575	18.25	20241209	3.48	Y	128660	500	124 억	414473	N	N	0	N	N
166	20250401	120731	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	85	2	2.88	122275910	40890	35.60	2935	3050	2935	3840	2070	2955	2990.36	1.67	15857	3058	3006	2978	2926	2898	2992	2912	124	885	500	1950	5	1	24803369	754	26.67	1.08	12	0.16	114.00	2809.00	5390	20240521	-43.60	2575	20241209	18.06	3600	-15.56	20250210	2905	4.65	20250203	5390	-43.60	20240521	2575	18.06	20241209	3.48	Y	128660	500	124 억	414473	N	N	0	N	N
167	20250401	110718	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	75	2	2.54	93325840	31367	27.31	2935	3030	2935	3840	2070	2955	2975.29	1.67	13384	3058	3006	2978	2926	2898	2992	2912	124	885	500	1950	5	1	24803369	752	26.58	1.08	12	0.13	114.00	2809.00	5390	20240521	-43.78	2575	20241209	17.67	3600	-15.83	20250210	2905	4.30	20250203	5390	-43.78	20240521	2575	17.67	20241209	3.48	Y	128660	500	124 억	414473	N	N	0	N	N
168	20250401	100719	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	15	2	0.51	68930155	23247	20.24	2935	3005	2935	3840	2070	2955	2965.12	1.67	6359	3058	3006	2978	2926	2898	2992	2912	124	885	500	1950	5	1	24803369	737	26.05	1.06	12	0.09	114.00	2809.00	5390	20240521	-44.90	2575	20241209	15.34	3600	-17.50	20250210	2905	2.24	20250203	5390	-44.90	20240521	2575	15.34	20241209	3.48	Y	128660	500	124 억	414473	N	N	0	N	N
169	20250401	090721	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	30	2	1.02	33737050	11466	9.98	2935	2985	2935	3840	2070	2955	2942.36	1.67	5566	3058	3006	2978	2926	2898	2992	2912	124	885	500	1950	5	1	24803369	740	26.18	1.06	12	0.05	114.00	2809.00	5390	20240521	-44.62	2575	20241209	15.92	3600	-17.08	20250210	2905	2.75	20250203	5390	-44.62	20240521	2575	15.92	20241209	3.48	Y	128660	500	124 억	414473	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History