KissMeData/101970/price/prices-20250401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250430	160750	57	100.00	KOSDAQ		금속	N	N	N	N		N	20450	-200	5	-0.97	655523175	32239	17.42	20650	20800	19970	26800	14500	20650	20333.00	0.30	0	-5850	21710	21180	20120	19590	18530	21445	19855	73	6150	500	14450	50	1	14547709	2975	0.00	0.00	12	0.22	0.00	0.00	24850	20250416	-17.71	310	20150306	6496.77	24850	-17.71	20250416	16000	27.81	20250407	24850	-17.71	20250416	16000	27.81	20250407	0.00	Y	101970	500	72 억		43023	N	N	0	N	00	N
3	20250430	150756	57	100.00	KOSDAQ		금속	N	N	N	N		N	20500	-150	5	-0.73	582339925	28659	15.48	20650	20800	19970	26800	14500	20650	20319.39	0.30	0	-4738	21710	21180	20120	19590	18530	21445	19855	73	6150	500	14450	50	1	14547709	2982	0.00	0.00	12	0.20	0.00	0.00	24850	20250416	-17.51	310	20150306	6512.90	24850	-17.51	20250416	16000	28.12	20250407	24850	-17.51	20250416	16000	28.12	20250407	0.00	Y	101970	500	72 억		43023	N	N	0	N	00	N
4	20250430	140757	57	100.00	KOSDAQ		금속	N	N	N	N		N	20300	-350	5	-1.69	476800775	23520	12.71	20650	20800	19970	26800	14500	20650	20271.82	0.30	0	-4514	21710	21180	20120	19590	18530	21445	19855	73	6150	500	14450	50	1	14547709	2953	0.00	0.00	12	0.16	0.00	0.00	24850	20250416	-18.31	310	20150306	6448.39	24850	-18.31	20250416	16000	26.88	20250407	24850	-18.31	20250416	16000	26.88	20250407	0.00	Y	101970	500	72 억		43023	N	N	0	N	00	N
5	20250430	130756	57	100.00	KOSDAQ		금속	N	N	N	N		N	20250	-400	5	-1.94	446342725	22017	11.89	20650	20800	19970	26800	14500	20650	20272.30	0.30	0	-4403	21710	21180	20120	19590	18530	21445	19855	73	6150	500	14450	50	1	14547709	2946	0.00	0.00	12	0.15	0.00	0.00	24850	20250416	-18.51	310	20150306	6432.26	24850	-18.51	20250416	16000	26.56	20250407	24850	-18.51	20250416	16000	26.56	20250407	0.00	Y	101970	500	72 억		43023	N	N	0	N	00	N
6	20250430	120759	57	100.00	KOSDAQ		금속	N	N	N	N		N	20100	-550	5	-2.66	350266775	17220	9.30	20650	20800	20000	26800	14500	20650	20340.34	0.30	0	-4493	21710	21180	20120	19590	18530	21445	19855	73	6150	500	14450	50	1	14547709	2924	0.00	0.00	12	0.12	0.00	0.00	24850	20250416	-19.11	310	20150306	6383.87	24850	-19.11	20250416	16000	25.62	20250407	24850	-19.11	20250416	16000	25.62	20250407	0.00	Y	101970	500	72 억		43023	N	N	0	N	00	N
7	20250430	110756	57	100.00	KOSDAQ		금속	N	N	N	N		N	20225	-425	5	-2.06	300077800	14729	7.96	20650	20800	20000	26800	14500	20650	20372.89	0.30	0	-3615	21710	21180	20120	19590	18530	21445	19855	73	6150	500	14450	50	1	14547709	2942	0.00	0.00	12	0.10	0.00	0.00	24850	20250416	-18.61	310	20150306	6424.19	24850	-18.61	20250416	16000	26.41	20250407	24850	-18.61	20250416	16000	26.41	20250407	0.00	Y	101970	500	72 억		43023	N	N	0	N	00	N
8	20250430	100759	57	100.00	KOSDAQ		금속	N	N	N	N		N	20300	-350	5	-1.69	187064850	9128	4.93	20650	20800	20200	26800	14500	20650	20493.18	0.30	0	-1668	21710	21180	20120	19590	18530	21445	19855	73	6150	500	14450	50	1	14547709	2953	0.00	0.00	12	0.06	0.00	0.00	24850	20250416	-18.31	310	20150306	6448.39	24850	-18.31	20250416	16000	26.88	20250407	24850	-18.31	20250416	16000	26.88	20250407	0.00	Y	101970	500	72 억		43023	N	N	0	N	00	N
9	20250430	090759	57	100.00	KOSDAQ		금속	N	N	N	N		N	20700	50	2	0.24	57968675	2822	1.52	20650	20700	20300	26800	14500	20650	20540.93	0.30	0	-515	21710	21180	20120	19590	18530	21445	19855	73	6150	500	14450	50	1	14547709	3011	0.00	0.00	12	0.02	0.00	0.00	24850	20250416	-16.70	310	20150306	6577.42	24850	-16.70	20250416	16000	29.37	20250407	24850	-16.70	20250416	16000	29.37	20250407	0.00	Y	101970	500	72 억		43023	N	N	0	N	00	N
10	20250429	160749	57	100.00	KOSDAQ		금속	N	N	N	N		N	20650	650	2	3.25	3649011785	184446	126.92	20250	20650	19060	26000	14000	20000	19783.01	0.28	0	2525	22020	21010	20490	19480	18960	20750	19220	73	6000	500	14000	50	1	14547709	3004	0.00	0.00	12	1.27	0.00	0.00	24850	20250416	-16.90	310	20150306	6561.29	24850	-16.90	20250416	16000	29.06	20250407	24850	-16.90	20250416	16000	29.06	20250407	0.00	Y	101970	500	72 억		40385	N	N	386	N	00	N
11	20250429	150753	57	100.00	KOSDAQ		금속	N	N	N	N		N	20500	500	2	2.50	3542726135	179289	123.37	20250	20600	19060	26000	14000	20000	19759.86	0.28	0	3315	22020	21010	20490	19480	18960	20750	19220	73	6000	500	14000	50	1	14547709	2982	0.00	0.00	12	1.23	0.00	0.00	24850	20250416	-17.51	310	20150306	6512.90	24850	-17.51	20250416	16000	28.12	20250407	24850	-17.51	20250416	16000	28.12	20250407	0.00	Y	101970	500	72 억		40385	N	N	386	N	00	N
12	20250429	140754	57	100.00	KOSDAQ		금속	N	N	N	N		N	20300	300	2	1.50	2581783785	132223	90.98	20250	20400	19060	26000	14000	20000	19525.98	0.28	0	14722	22020	21010	20490	19480	18960	20750	19220	73	6000	500	14000	50	1	14547709	2953	0.00	0.00	12	0.91	0.00	0.00	24850	20250416	-18.31	310	20150306	6448.39	24850	-18.31	20250416	16000	26.88	20250407	24850	-18.31	20250416	16000	26.88	20250407	0.00	Y	101970	500	72 억		40385	N	N	386	N	00	N
13	20250429	130753	57	100.00	KOSDAQ		금속	N	N	N	N		N	19510	-490	5	-2.45	2056285450	105896	72.87	20250	20400	19060	26000	14000	20000	19417.97	0.28	0	14617	22020	21010	20490	19480	18960	20750	19220	73	6000	500	14000	10	1	14547709	2838	0.00	0.00	12	0.73	0.00	0.00	24850	20250416	-21.49	310	20150306	6193.55	24850	-21.49	20250416	16000	21.94	20250407	24850	-21.49	20250416	16000	21.94	20250407	0.00	Y	101970	500	72 억		40385	N	N	386	N	00	N
14	20250429	120756	57	100.00	KOSDAQ		금속	N	N	N	N		N	19170	-830	5	-4.15	1671757175	85845	59.07	20250	20400	19060	26000	14000	20000	19474.14	0.28	0	9611	22020	21010	20490	19480	18960	20750	19220	73	6000	500	14000	10	1	14547709	2789	0.00	0.00	12	0.59	0.00	0.00	24850	20250416	-22.86	310	20150306	6083.87	24850	-22.86	20250416	16000	19.81	20250407	24850	-22.86	20250416	16000	19.81	20250407	0.00	Y	101970	500	72 억		40385	N	N	386	N	00	N
15	20250429	110754	57	100.00	KOSDAQ		금속	N	N	N	N		N	19160	-840	5	-4.20	1284093025	65644	45.17	20250	20400	19060	26000	14000	20000	19561.47	0.28	0	6291	22020	21010	20490	19480	18960	20750	19220	73	6000	500	14000	10	1	14547709	2787	0.00	0.00	12	0.45	0.00	0.00	24850	20250416	-22.90	310	20150306	6080.65	24850	-22.90	20250416	16000	19.75	20250407	24850	-22.90	20250416	16000	19.75	20250407	0.00	Y	101970	500	72 억		40385	N	N	386	N	00	N
16	20250429	100756	57	100.00	KOSDAQ		금속	N	N	N	N		N	19560	-440	5	-2.20	581696450	29370	20.21	20250	20400	19500	26000	14000	20000	19805.80	0.28	0	2196	22020	21010	20490	19480	18960	20750	19220	73	6000	500	14000	10	1	14547709	2846	0.00	0.00	12	0.20	0.00	0.00	24850	20250416	-21.29	310	20150306	6209.68	24850	-21.29	20250416	16000	22.25	20250407	24850	-21.29	20250416	16000	22.25	20250407	0.00	Y	101970	500	72 억		40385	N	N	386	N	00	N
17	20250429	090756	57	100.00	KOSDAQ		금속	N	N	N	N		N	20100	100	2	0.50	46430950	2304	1.59	20250	20400	20000	26000	14000	20000	20152.32	0.28	0	-712	22020	21010	20490	19480	18960	20750	19220	73	6000	500	14000	50	1	14547709	2924	0.00	0.00	12	0.02	0.00	0.00	24850	20250416	-19.11	310	20150306	6383.87	24850	-19.11	20250416	16000	25.62	20250407	24850	-19.11	20250416	16000	25.62	20250407	0.00	Y	101970	500	72 억		40385	N	N	386	N	00	N
18	20250428	160749	57	100.00	KOSDAQ		금속	N	N	N	N		N	20000	-1500	5	-6.98	2975176070	144834	52.77	21350	21500	19970	27950	15050	21500	20542.08	0.22	0	9962	24133	22816	21633	20316	19133	22225	19725	73	6450	500	15050	50	1	14547709	2910	0.00	0.00	12	1.00	0.00	0.00	24850	20250416	-19.52	310	20150306	6351.61	24850	-19.52	20250416	16000	25.00	20250407	24850	-19.52	20250416	16000	25.00	20250407	0.00	Y	101970	500	72 억		32577	N	N	386	N	00	N
19	20250428	150752	57	100.00	KOSDAQ		금속	N	N	N	N		N	20175	-1325	5	-6.16	2774096575	134802	49.11	21350	21500	20000	27950	15050	21500	20579.04	0.22	0	7345	24133	22816	21633	20316	19133	22225	19725	73	6450	500	15050	50	1	14547709	2935	0.00	0.00	12	0.93	0.00	0.00	24850	20250416	-18.81	310	20150306	6408.06	24850	-18.81	20250416	16000	26.09	20250407	24850	-18.81	20250416	16000	26.09	20250407	0.00	Y	101970	500	72 억		32577	N	N	400	N	00	N
20	20250428	140752	57	100.00	KOSDAQ		금속	N	N	N	N		N	20350	-1150	5	-5.35	2148176800	103779	37.81	21350	21500	20050	27950	15050	21500	20699.52	0.22	0	5582	24133	22816	21633	20316	19133	22225	19725	73	6450	500	15050	50	1	14547709	2960	0.00	0.00	12	0.71	0.00	0.00	24850	20250416	-18.11	310	20150306	6464.52	24850	-18.11	20250416	16000	27.19	20250407	24850	-18.11	20250416	16000	27.19	20250407	0.00	Y	101970	500	72 억		32577	N	N	400	N	00	N
21	20250428	130752	57	100.00	KOSDAQ		금속	N	N	N	N		N	20150	-1350	5	-6.28	1693789900	81462	29.68	21350	21500	20150	27950	15050	21500	20792.38	0.22	0	1267	24133	22816	21633	20316	19133	22225	19725	73	6450	500	15050	50	1	14547709	2931	0.00	0.00	12	0.56	0.00	0.00	24850	20250416	-18.91	310	20150306	6400.00	24850	-18.91	20250416	16000	25.94	20250407	24850	-18.91	20250416	16000	25.94	20250407	0.00	Y	101970	500	72 억		32577	N	N	400	N	00	N
22	20250428	120750	57	100.00	KOSDAQ		금속	N	N	N	N		N	20650	-850	5	-3.95	1229592300	58663	21.37	21350	21500	20550	27950	15050	21500	20960.26	0.22	0	380	24133	22816	21633	20316	19133	22225	19725	73	6450	500	15050	50	1	14547709	3004	0.00	0.00	12	0.40	0.00	0.00	24850	20250416	-16.90	310	20150306	6561.29	24850	-16.90	20250416	16000	29.06	20250407	24850	-16.90	20250416	16000	29.06	20250407	0.00	Y	101970	500	72 억		32577	N	N	400	N	00	N
23	20250428	110751	57	100.00	KOSDAQ		금속	N	N	N	N		N	20750	-750	5	-3.49	904246850	42990	15.66	21350	21500	20550	27950	15050	21500	21033.88	0.22	0	388	24133	22816	21633	20316	19133	22225	19725	73	6450	500	15050	50	1	14547709	3019	0.00	0.00	12	0.30	0.00	0.00	24850	20250416	-16.50	310	20150306	6593.55	24850	-16.50	20250416	16000	29.69	20250407	24850	-16.50	20250416	16000	29.69	20250407	0.00	Y	101970	500	72 억		32577	N	N	400	N	00	N
24	20250428	100749	57	100.00	KOSDAQ		금속	N	N	N	N		N	21100	-400	5	-1.86	627505700	29708	10.82	21350	21500	20550	27950	15050	21500	21122.44	0.22	0	-704	24133	22816	21633	20316	19133	22225	19725	73	6450	500	15050	50	1	14547709	3070	0.00	0.00	12	0.20	0.00	0.00	24850	20250416	-15.09	310	20150306	6706.45	24850	-15.09	20250416	16000	31.88	20250407	24850	-15.09	20250416	16000	31.88	20250407	0.00	Y	101970	500	72 억		32577	N	N	400	N	00	N
25	20250428	090752	57	100.00	KOSDAQ		금속	N	N	N	N		N	21450	-50	5	-0.23	149607150	7023	2.56	21350	21500	21150	27950	15050	21500	21302.43	0.22	0	-1086	24133	22816	21633	20316	19133	22225	19725	73	6450	500	15050	50	1	14547709	3120	0.00	0.00	12	0.05	0.00	0.00	24850	20250416	-13.68	310	20150306	6819.35	24850	-13.68	20250416	16000	34.06	20250407	24850	-13.68	20250416	16000	34.06	20250407	0.00	Y	101970	500	72 억		32577	N	N	400	N	00	N
26	20250425	160748	57	100.00	KOSDAQ		금속	N	N	N	N		N	21500	-1100	5	-4.87	5824305675	273577	231.11	22650	22950	20450	29350	15850	22600	21289.38	0.23	0	489	24433	23516	22983	22066	21533	23250	21800	73	6750	500	15820	50	1	14547709	3128	0.00	0.00	12	1.88	0.00	0.00	24850	20250416	-13.48	310	20150306	6835.48	24850	-13.48	20250416	16000	34.38	20250407	24850	-13.48	20250416	16000	34.38	20250407	0.00	Y	101970	500	72 억		34128	N	N	400	N	00	N
27	20250425	150753	57	100.00	KOSDAQ		금속	N	N	N	N		N	21700	-900	5	-3.98	5657063325	265855	224.59	22650	22950	20450	29350	15850	22600	21278.75	0.23	0	-157	24433	23516	22983	22066	21533	23250	21800	73	6750	500	15820	50	1	14547709	3157	0.00	0.00	12	1.83	0.00	0.00	24850	20250416	-12.68	310	20150306	6900.00	24850	-12.68	20250416	16000	35.62	20250407	24850	-12.68	20250416	16000	35.62	20250407	0.00	Y	101970	500	72 억		34128	N	N	0	N	00	N
28	20250425	140752	57	100.00	KOSDAQ		금속	N	N	N	N		N	21350	-1250	5	-5.53	4837954700	227945	192.57	22650	22950	20450	29350	15850	22600	21224.22	0.23	0	1492	24433	23516	22983	22066	21533	23250	21800	73	6750	500	15820	50	1	14547709	3106	0.00	0.00	12	1.57	0.00	0.00	24850	20250416	-14.08	310	20150306	6787.10	24850	-14.08	20250416	16000	33.44	20250407	24850	-14.08	20250416	16000	33.44	20250407	0.00	Y	101970	500	72 억		34128	N	N	0	N	00	N
29	20250425	130754	57	100.00	KOSDAQ		금속	N	N	N	N		N	20900	-1700	5	-7.52	3973028525	187093	158.05	22650	22950	20450	29350	15850	22600	21235.58	0.23	0	-1927	24433	23516	22983	22066	21533	23250	21800	73	6750	500	15820	50	1	14547709	3040	0.00	0.00	12	1.29	0.00	0.00	24850	20250416	-15.90	310	20150306	6641.94	24850	-15.90	20250416	16000	30.62	20250407	24850	-15.90	20250416	16000	30.62	20250407	0.00	Y	101970	500	72 억		34128	N	N	0	N	00	N
30	20250425	120750	57	100.00	KOSDAQ		금속	N	N	N	N		N	20650	-1950	5	-8.63	3378590975	158246	133.68	22650	22950	20550	29350	15850	22600	21350.25	0.23	0	-1964	24433	23516	22983	22066	21533	23250	21800	73	6750	500	15820	50	1	14547709	3004	0.00	0.00	12	1.09	0.00	0.00	24850	20250416	-16.90	310	20150306	6561.29	24850	-16.90	20250416	16000	29.06	20250407	24850	-16.90	20250416	16000	29.06	20250407	0.00	Y	101970	500	72 억		34128	N	N	0	N	00	N
31	20250425	110751	57	100.00	KOSDAQ		금속	N	N	N	N		N	21000	-1600	5	-7.08	2769802925	128944	108.93	22650	22950	20850	29350	15850	22600	21480.67	0.23	0	451	24433	23516	22983	22066	21533	23250	21800	73	6750	500	15820	50	1	14547709	3055	0.00	0.00	12	0.89	0.00	0.00	24850	20250416	-15.49	310	20150306	6674.19	24850	-15.49	20250416	16000	31.25	20250407	24850	-15.49	20250416	16000	31.25	20250407	0.00	Y	101970	500	72 억		34128	N	N	0	N	00	N
32	20250425	100750	57	100.00	KOSDAQ		금속	N	N	N	N		N	21100	-1500	5	-6.64	1831399650	84522	71.40	22650	22950	21100	29350	15850	22600	21667.73	0.23	0	3348	24433	23516	22983	22066	21533	23250	21800	73	6750	500	15820	50	1	14547709	3070	0.00	0.00	12	0.58	0.00	0.00	24850	20250416	-15.09	310	20150306	6706.45	24850	-15.09	20250416	16000	31.88	20250407	24850	-15.09	20250416	16000	31.88	20250407	0.00	Y	101970	500	72 억		34128	N	N	0	N	00	N
33	20250425	090754	57	100.00	KOSDAQ		금속	N	N	N	N		N	22200	-400	5	-1.77	217291450	9702	8.20	22650	22950	21900	29350	15850	22600	22396.56	0.23	0	-649	24433	23516	22983	22066	21533	23250	21800	73	6750	500	15820	50	1	14547709	3230	0.00	0.00	12	0.07	0.00	0.00	24850	20250416	-10.66	310	20150306	7061.29	24850	-10.66	20250416	16000	38.75	20250407	24850	-10.66	20250416	16000	38.75	20250407	0.00	Y	101970	500	72 억		34128	N	N	0	N	00	N
34	20250424	160740	57	100.00	KOSDAQ		금속	N	N	N	N		N	22600	-1150	5	-4.84	2671452875	116399	77.14	23800	23900	22450	30850	16650	23750	22951.64	0.38	0	-21316	24616	24182	23316	22882	22016	24400	23100	73	7100	500	16620	50	1	14547709	3288	0.00	0.00	12	0.80	0.00	0.00	24850	20250416	-9.05	310	20150306	7190.32	24850	-9.05	20250416	16000	41.25	20250407	24850	-9.05	20250416	16000	41.25	20250407	0.00	Y	101970	500	72 억		55413	N	N	440	N	00	N
35	20250424	150749	57	100.00	KOSDAQ		금속	N	N	N	N		N	22500	-1250	5	-5.26	2517956125	109636	72.66	23800	23900	22450	30850	16650	23750	22966.48	0.38	0	-17243	24616	24182	23316	22882	22016	24400	23100	73	7100	500	16620	50	1	14547709	3273	0.00	0.00	12	0.75	0.00	0.00	24850	20250416	-9.46	310	20150306	7158.06	24850	-9.46	20250416	16000	40.62	20250407	24850	-9.46	20250416	16000	40.62	20250407	0.00	Y	101970	500	72 억		55413	N	N	440	N	00	N
36	20250424	140750	57	100.00	KOSDAQ		금속	N	N	N	N		N	22700	-1050	5	-4.42	2101136550	91183	60.43	23800	23900	22450	30850	16650	23750	23043.04	0.38	0	-14768	24616	24182	23316	22882	22016	24400	23100	73	7100	500	16620	50	1	14547709	3302	0.00	0.00	12	0.63	0.00	0.00	24850	20250416	-8.65	310	20150306	7222.58	24850	-8.65	20250416	16000	41.88	20250407	24850	-8.65	20250416	16000	41.88	20250407	0.00	Y	101970	500	72 억		55413	N	N	440	N	00	N
37	20250424	130748	57	100.00	KOSDAQ		금속	N	N	N	N		N	22850	-900	5	-3.79	1734418475	75119	49.79	23800	23900	22450	30850	16650	23750	23088.91	0.38	0	-11300	24616	24182	23316	22882	22016	24400	23100	73	7100	500	16620	50	1	14547709	3324	0.00	0.00	12	0.52	0.00	0.00	24850	20250416	-8.05	310	20150306	7270.97	24850	-8.05	20250416	16000	42.81	20250407	24850	-8.05	20250416	16000	42.81	20250407	0.00	Y	101970	500	72 억		55413	N	N	440	N	00	N
38	20250424	120747	57	100.00	KOSDAQ		금속	N	N	N	N		N	22750	-1000	5	-4.21	1603832750	69391	45.99	23800	23900	22450	30850	16650	23750	23112.94	0.38	0	-8812	24616	24182	23316	22882	22016	24400	23100	73	7100	500	16620	50	1	14547709	3310	0.00	0.00	12	0.48	0.00	0.00	24850	20250416	-8.45	310	20150306	7238.71	24850	-8.45	20250416	16000	42.19	20250407	24850	-8.45	20250416	16000	42.19	20250407	0.00	Y	101970	500	72 억		55413	N	N	440	N	00	N
39	20250424	110748	57	100.00	KOSDAQ		금속	N	N	N	N		N	22850	-900	5	-3.79	1439058325	62188	41.22	23800	23900	22450	30850	16650	23750	23140.41	0.38	0	-6759	24616	24182	23316	22882	22016	24400	23100	73	7100	500	16620	50	1	14547709	3324	0.00	0.00	12	0.43	0.00	0.00	24850	20250416	-8.05	310	20150306	7270.97	24850	-8.05	20250416	16000	42.81	20250407	24850	-8.05	20250416	16000	42.81	20250407	0.00	Y	101970	500	72 억		55413	N	N	440	N	00	N
40	20250424	100748	57	100.00	KOSDAQ		금속	N	N	N	N		N	22950	-800	5	-3.37	899140075	38437	25.47	23800	23900	22950	30850	16650	23750	23392.53	0.38	0	-5549	24616	24182	23316	22882	22016	24400	23100	73	7100	500	16620	50	1	14547709	3339	0.00	0.00	12	0.26	0.00	0.00	24850	20250416	-7.65	310	20150306	7303.23	24850	-7.65	20250416	16000	43.44	20250407	24850	-7.65	20250416	16000	43.44	20250407	0.00	Y	101970	500	72 억		55413	N	N	440	N	00	N
41	20250424	090753	57	100.00	KOSDAQ		금속	N	N	N	N		N	23650	-100	5	-0.42	342636800	14509	9.62	23800	23900	23200	30850	16650	23750	23615.43	0.38	0	-4805	24616	24182	23316	22882	22016	24400	23100	73	7100	500	16620	50	1	14547709	3441	0.00	0.00	12	0.10	0.00	0.00	24850	20250416	-4.83	310	20150306	7529.03	24850	-4.83	20250416	16000	47.81	20250407	24850	-4.83	20250416	16000	47.81	20250407	0.00	Y	101970	500	72 억		55413	N	N	440	N	00	N
42	20250423	160733	57	100.00	KOSDAQ		금속	N	N	N	N		N	23750	1100	2	4.86	3473612850	149563	56.79	23100	23750	22450	29400	15900	22650	23224.24	0.32	0	17872	25033	23841	23008	21816	20983	24437	22412	73	6750	500	15850	50	1	14547709	3455	0.00	0.00	12	1.03	0.00	0.00	24850	20250416	-4.43	310	20150306	7561.29	24850	-4.43	20250416	16000	48.44	20250407	24850	-4.43	20250416	16000	48.44	20250407	0.00	Y	101970	500	72 억		46938	N	N	440	N	00	N
43	20250423	150747	57	100.00	KOSDAQ		금속	N	N	N	N		N	23550	900	2	3.97	3221419075	138907	52.74	23100	23700	22450	29400	15900	22650	23191.19	0.32	0	17417	25033	23841	23008	21816	20983	24437	22412	73	6750	500	15850	50	1	14547709	3426	0.00	0.00	12	0.95	0.00	0.00	24850	20250416	-5.23	310	20150306	7496.77	24850	-5.23	20250416	16000	47.19	20250407	24850	-5.23	20250416	16000	47.19	20250407	0.00	Y	101970	500	72 억		46938	N	N	0	N	00	N
44	20250423	140746	57	100.00	KOSDAQ		금속	N	N	N	N		N	23450	800	2	3.53	2833275600	122308	46.44	23100	23700	22450	29400	15900	22650	23165.09	0.32	0	14423	25033	23841	23008	21816	20983	24437	22412	73	6750	500	15850	50	1	14547709	3411	0.00	0.00	12	0.84	0.00	0.00	24850	20250416	-5.63	310	20150306	7464.52	24850	-5.63	20250416	16000	46.56	20250407	24850	-5.63	20250416	16000	46.56	20250407	0.00	Y	101970	500	72 억		46938	N	N	0	N	00	N
45	20250423	130744	57	100.00	KOSDAQ		금속	N	N	N	N		N	23500	850	2	3.75	2308963275	99908	37.93	23100	23700	22450	29400	15900	22650	23110.89	0.32	0	9582	25033	23841	23008	21816	20983	24437	22412	73	6750	500	15850	50	1	14547709	3419	0.00	0.00	12	0.69	0.00	0.00	24850	20250416	-5.43	310	20150306	7480.65	24850	-5.43	20250416	16000	46.88	20250407	24850	-5.43	20250416	16000	46.88	20250407	0.00	Y	101970	500	72 억		46938	N	N	0	N	00	N
46	20250423	120747	57	100.00	KOSDAQ		금속	N	N	N	N		N	23400	750	2	3.31	1694512700	73753	28.00	23100	23500	22450	29400	15900	22650	22975.51	0.32	0	5808	25033	23841	23008	21816	20983	24437	22412	73	6750	500	15850	50	1	14547709	3404	0.00	0.00	12	0.51	0.00	0.00	24850	20250416	-5.84	310	20150306	7448.39	24850	-5.84	20250416	16000	46.25	20250407	24850	-5.84	20250416	16000	46.25	20250407	0.00	Y	101970	500	72 억		46938	N	N	0	N	00	N
47	20250423	110747	57	100.00	KOSDAQ		금속	N	N	N	N		N	23000	350	2	1.55	1174164600	51347	19.50	23100	23250	22450	29400	15900	22650	22867.25	0.32	0	2041	25033	23841	23008	21816	20983	24437	22412	73	6750	500	15850	50	1	14547709	3346	0.00	0.00	12	0.35	0.00	0.00	24850	20250416	-7.44	310	20150306	7319.35	24850	-7.44	20250416	16000	43.75	20250407	24850	-7.44	20250416	16000	43.75	20250407	0.00	Y	101970	500	72 억		46938	N	N	0	N	00	N
48	20250423	100750	57	100.00	KOSDAQ		금속	N	N	N	N		N	22700	50	2	0.22	910702750	39816	15.12	23100	23250	22450	29400	15900	22650	22872.78	0.32	0	-180	25033	23841	23008	21816	20983	24437	22412	73	6750	500	15850	50	1	14547709	3302	0.00	0.00	12	0.27	0.00	0.00	24850	20250416	-8.65	310	20150306	7222.58	24850	-8.65	20250416	16000	41.88	20250407	24850	-8.65	20250416	16000	41.88	20250407	0.00	Y	101970	500	72 억		46938	N	N	0	N	00	N
49	20250423	090754	57	100.00	KOSDAQ		금속	N	N	N	N		N	23000	350	2	1.55	236215100	10251	3.89	23100	23150	22800	29400	15900	22650	23043.13	0.32	0	-2992	25033	23841	23008	21816	20983	24437	22412	73	6750	500	15850	50	1	14547709	3346	0.00	0.00	12	0.07	0.00	0.00	24850	20250416	-7.44	310	20150306	7319.35	24850	-7.44	20250416	16000	43.75	20250407	24850	-7.44	20250416	16000	43.75	20250407	0.00	Y	101970	500	72 억		46938	N	N	0	N	00	N
50	20250422	160730	57	100.00	KOSDAQ		금속	N	N	N	N		N	22650	350	2	1.57	6047842400	261898	190.74	22300	24200	22175	28950	15650	22300	23094.80	0.35	1922	-3406	23866	23082	22416	21632	20966	22750	21300	73	6650	500	15610	50	1	14547709	3295	0.00	0.00	12	1.80	0.00	0.00	24850	20250416	-8.85	310	20150306	7206.45	24850	-8.85	20250416	16000	41.56	20250407	24850	-8.85	20250416	16000	41.56	20250407	0.00	Y	101970	500	72 억		50729	N	N	237	N	00	N
51	20250422	150744	57	100.00	KOSDAQ		금속	N	N	N	N		N	22900	600	2	2.69	5889727450	254954	185.68	22300	24200	22175	28950	15650	22300	23103.41	0.35	1922	-2564	23866	23082	22416	21632	20966	22750	21300	73	6650	500	15610	50	1	14547709	3331	0.00	0.00	12	1.75	0.00	0.00	24850	20250416	-7.85	310	20150306	7287.10	24850	-7.85	20250416	16000	43.12	20250407	24850	-7.85	20250416	16000	43.12	20250407	0.00	Y	101970	500	72 억		50729	N	N	237	N	00	N
52	20250422	140743	57	100.00	KOSDAQ		금속	N	N	N	N		N	22500	200	2	0.90	5342916975	230994	168.23	22300	24200	22175	28950	15650	22300	23132.71	0.35	1922	-2830	23866	23082	22416	21632	20966	22750	21300	73	6650	500	15610	50	1	14547709	3273	0.00	0.00	12	1.59	0.00	0.00	24850	20250416	-9.46	310	20150306	7158.06	24850	-9.46	20250416	16000	40.62	20250407	24850	-9.46	20250416	16000	40.62	20250407	0.00	Y	101970	500	72 억		50729	N	N	237	N	00	N
53	20250422	130741	57	100.00	KOSDAQ		금속	N	N	N	N		N	22700	400	2	1.79	5134700825	221749	161.50	22300	24200	22175	28950	15650	22300	23158.26	0.35	1922	-1275	23866	23082	22416	21632	20966	22750	21300	73	6650	500	15610	50	1	14547709	3302	0.00	0.00	12	1.52	0.00	0.00	24850	20250416	-8.65	310	20150306	7222.58	24850	-8.65	20250416	16000	41.88	20250407	24850	-8.65	20250416	16000	41.88	20250407	0.00	Y	101970	500	72 억		50729	N	N	237	N	00	N
54	20250422	120742	57	100.00	KOSDAQ		금속	N	N	N	N		N	22800	500	2	2.24	4942881975	213284	155.33	22300	24200	22175	28950	15650	22300	23178.09	0.35	1922	-55	23866	23082	22416	21632	20966	22750	21300	73	6650	500	15610	50	1	14547709	3317	0.00	0.00	12	1.47	0.00	0.00	24850	20250416	-8.25	310	20150306	7254.84	24850	-8.25	20250416	16000	42.50	20250407	24850	-8.25	20250416	16000	42.50	20250407	0.00	Y	101970	500	72 억		50729	N	N	237	N	00	N
55	20250422	110742	57	100.00	KOSDAQ		금속	N	N	N	N		N	22800	500	2	2.24	4733240225	204064	148.62	22300	24200	22175	28950	15650	22300	23198.06	0.35	1922	-305	23866	23082	22416	21632	20966	22750	21300	73	6650	500	15610	50	1	14547709	3317	0.00	0.00	12	1.40	0.00	0.00	24850	20250416	-8.25	310	20150306	7254.84	24850	-8.25	20250416	16000	42.50	20250407	24850	-8.25	20250416	16000	42.50	20250407	0.00	Y	101970	500	72 억		50729	N	N	237	N	00	N
56	20250422	100742	57	100.00	KOSDAQ		금속	N	N	N	N		N	22800	500	2	2.24	4361081475	187681	136.69	22300	24200	22175	28950	15650	22300	23240.29	0.35	1922	1861	23866	23082	22416	21632	20966	22750	21300	73	6650	500	15610	50	1	14547709	3317	0.00	0.00	12	1.29	0.00	0.00	24850	20250416	-8.25	310	20150306	7254.84	24850	-8.25	20250416	16000	42.50	20250407	24850	-8.25	20250416	16000	42.50	20250407	0.00	Y	101970	500	72 억		50729	N	N	237	N	00	N
57	20250422	090743	57	100.00	KOSDAQ		금속	N	N	N	N		N	22250	-50	5	-0.22	250864350	11212	8.17	22300	22500	22250	28950	15650	22300	22379.77	0.35	1922	-2641	23866	23082	22416	21632	20966	22750	21300	73	6650	500	15610	50	1	14547709	3237	0.00	0.00	12	0.08	0.00	0.00	24850	20250416	-10.46	310	20150306	7077.42	24850	-10.46	20250416	16000	39.06	20250407	24850	-10.46	20250416	16000	39.06	20250407	0.00	Y	101970	500	72 억		50729	N	N	237	N	00	N
58	20250421	160727	57	100.00	KOSDAQ		금속	N	N	N	N		N	22300	-400	5	-1.76	3068413650	136964	74.70	22500	23200	21750	29500	15900	22700	22403.35	0.29	0	1414	23766	23232	22416	21882	21066	22825	21475	73	6800	500	15890	50	1	14547709	3244	0.00	0.00	12	0.94	0.00	0.00	24850	20250416	-10.26	310	20150306	7093.55	24850	-10.26	20250416	16000	39.38	20250407	24850	-10.26	20250416	16000	39.38	20250407	0.00	Y	101970	500	72 억		42393	N	N	237	N	00	N
59	20250421	150740	57	100.00	KOSDAQ		금속	N	N	N	N		N	22400	-300	5	-1.32	2948835500	131596	71.78	22500	23200	21750	29500	15900	22700	22408.24	0.29	0	2112	23766	23232	22416	21882	21066	22825	21475	73	6800	500	15890	50	1	14547709	3259	0.00	0.00	12	0.90	0.00	0.00	24850	20250416	-9.86	310	20150306	7125.81	24850	-9.86	20250416	16000	40.00	20250407	24850	-9.86	20250416	16000	40.00	20250407	0.00	Y	101970	500	72 억		42393	N	N	1395	N	00	N
60	20250421	140740	57	100.00	KOSDAQ		금속	N	N	N	N		N	22250	-450	5	-1.98	2528832350	112734	61.49	22500	23200	21750	29500	15900	22700	22431.85	0.29	0	2639	23766	23232	22416	21882	21066	22825	21475	73	6800	500	15890	50	1	14547709	3237	0.00	0.00	12	0.77	0.00	0.00	24850	20250416	-10.46	310	20150306	7077.42	24850	-10.46	20250416	16000	39.06	20250407	24850	-10.46	20250416	16000	39.06	20250407	0.00	Y	101970	500	72 억		42393	N	N	1395	N	00	N
61	20250421	130739	57	100.00	KOSDAQ		금속	N	N	N	N		N	21950	-750	5	-3.30	2319638725	103259	56.32	22500	23200	21750	29500	15900	22700	22464.27	0.29	0	746	23766	23232	22416	21882	21066	22825	21475	73	6800	500	15890	50	1	14547709	3193	0.00	0.00	12	0.71	0.00	0.00	24850	20250416	-11.67	310	20150306	6980.65	24850	-11.67	20250416	16000	37.19	20250407	24850	-11.67	20250416	16000	37.19	20250407	0.00	Y	101970	500	72 억		42393	N	N	1395	N	00	N
62	20250421	120739	57	100.00	KOSDAQ		금속	N	N	N	N		N	22200	-500	5	-2.20	1904674175	84334	46.00	22500	23200	22050	29500	15900	22700	22584.89	0.29	0	3444	23766	23232	22416	21882	21066	22825	21475	73	6800	500	15890	50	1	14547709	3230	0.00	0.00	12	0.58	0.00	0.00	24850	20250416	-10.66	310	20150306	7061.29	24850	-10.66	20250416	16000	38.75	20250407	24850	-10.66	20250416	16000	38.75	20250407	0.00	Y	101970	500	72 억		42393	N	N	1395	N	00	N
63	20250421	110739	57	100.00	KOSDAQ		금속	N	N	N	N		N	22300	-400	5	-1.76	1628601425	71882	39.21	22500	23200	22150	29500	15900	22700	22656.60	0.29	0	4334	23766	23232	22416	21882	21066	22825	21475	73	6800	500	15890	50	1	14547709	3244	0.00	0.00	12	0.49	0.00	0.00	24850	20250416	-10.26	310	20150306	7093.55	24850	-10.26	20250416	16000	39.38	20250407	24850	-10.26	20250416	16000	39.38	20250407	0.00	Y	101970	500	72 억		42393	N	N	1395	N	00	N
64	20250421	100734	57	100.00	KOSDAQ		금속	N	N	N	N		N	22700	0	3	0.00	1362269425	59975	32.71	22500	23200	22200	29500	15900	22700	22713.95	0.29	0	6548	23766	23232	22416	21882	21066	22825	21475	73	6800	500	15890	50	1	14547709	3302	0.00	0.00	12	0.41	0.00	0.00	24850	20250416	-8.65	310	20150306	7222.58	24850	-8.65	20250416	16000	41.88	20250407	24850	-8.65	20250416	16000	41.88	20250407	0.00	Y	101970	500	72 억		42393	N	N	1395	N	00	N
65	20250421	090758	57	100.00	KOSDAQ		금속	N	N	N	N		N	22250	-450	5	-1.98	166070850	7445	4.06	22500	22700	22200	29500	15900	22700	22306.31	0.29	0	239	23766	23232	22416	21882	21066	22825	21475	73	6800	500	15890	50	1	14547709	3237	0.00	0.00	12	0.05	0.00	0.00	24850	20250416	-10.46	310	20150306	7077.42	24850	-10.46	20250416	16000	39.06	20250407	24850	-10.46	20250416	16000	39.06	20250407	0.00	Y	101970	500	72 억		42393	N	N	1395	N	00	N
66	20250418	160727	57	100.00	KOSDAQ		금속	N	N	N	N		N	22700	100	2	0.44	4030208025	181899	74.38	22950	22950	21600	29350	15850	22600	22156.25	0.42	0	-21668	24500	23550	22500	21550	20500	23025	21025	73	6750	500	15820	50	1	14547709	3302	0.00	0.00	12	1.25	0.00	0.00	24850	20250416	-8.65	310	20150306	7222.58	24850	-8.65	20250416	16000	41.88	20250407	24850	-8.65	20250416	16000	41.88	20250407	0.00	Y	101970	500	72 억		60876	N	N	1395	N	00	N
67	20250418	150736	57	100.00	KOSDAQ		금속	N	N	N	N		N	22750	150	2	0.66	3830527125	173125	70.79	22950	22950	21600	29350	15850	22600	22125.79	0.42	0	-18893	24500	23550	22500	21550	20500	23025	21025	73	6750	500	15820	50	1	14547709	3310	0.00	0.00	12	1.19	0.00	0.00	24850	20250416	-8.45	310	20150306	7238.71	24850	-8.45	20250416	16000	42.19	20250407	24850	-8.45	20250416	16000	42.19	20250407	0.00	Y	101970	500	72 억		60876	N	N	0	N	00	N
68	20250418	140739	57	100.00	KOSDAQ		금속	N	N	N	N		N	22400	-200	5	-0.88	3002628225	136455	55.80	22950	22950	21600	29350	15850	22600	22004.53	0.42	0	-15071	24500	23550	22500	21550	20500	23025	21025	73	6750	500	15820	50	1	14547709	3259	0.00	0.00	12	0.94	0.00	0.00	24850	20250416	-9.86	310	20150306	7125.81	24850	-9.86	20250416	16000	40.00	20250407	24850	-9.86	20250416	16000	40.00	20250407	0.00	Y	101970	500	72 억		60876	N	N	0	N	00	N
69	20250418	130738	57	100.00	KOSDAQ		금속	N	N	N	N		N	21950	-650	5	-2.88	2497143225	113391	46.37	22950	22950	21600	29350	15850	22600	22022.41	0.42	0	-16038	24500	23550	22500	21550	20500	23025	21025	73	6750	500	15820	50	1	14547709	3193	0.00	0.00	12	0.78	0.00	0.00	24850	20250416	-11.67	310	20150306	6980.65	24850	-11.67	20250416	16000	37.19	20250407	24850	-11.67	20250416	16000	37.19	20250407	0.00	Y	101970	500	72 억		60876	N	N	0	N	00	N
70	20250418	120735	57	100.00	KOSDAQ		금속	N	N	N	N		N	21950	-650	5	-2.88	2292683850	104090	42.56	22950	22950	21600	29350	15850	22600	22025.98	0.42	0	-14072	24500	23550	22500	21550	20500	23025	21025	73	6750	500	15820	50	1	14547709	3193	0.00	0.00	12	0.72	0.00	0.00	24850	20250416	-11.67	310	20150306	6980.65	24850	-11.67	20250416	16000	37.19	20250407	24850	-11.67	20250416	16000	37.19	20250407	0.00	Y	101970	500	72 억		60876	N	N	0	N	00	N
71	20250418	110739	57	100.00	KOSDAQ		금속	N	N	N	N		N	21700	-900	5	-3.98	2109590650	95713	39.14	22950	22950	21600	29350	15850	22600	22040.80	0.42	0	-11698	24500	23550	22500	21550	20500	23025	21025	73	6750	500	15820	50	1	14547709	3157	0.00	0.00	12	0.66	0.00	0.00	24850	20250416	-12.68	310	20150306	6900.00	24850	-12.68	20250416	16000	35.62	20250407	24850	-12.68	20250416	16000	35.62	20250407	0.00	Y	101970	500	72 억		60876	N	N	0	N	00	N
72	20250418	100738	57	100.00	KOSDAQ		금속	N	N	N	N		N	22200	-400	5	-1.77	1437872025	65043	26.60	22950	22950	21650	29350	15850	22600	22106.48	0.42	0	-11443	24500	23550	22500	21550	20500	23025	21025	73	6750	500	15820	50	1	14547709	3230	0.00	0.00	12	0.45	0.00	0.00	24850	20250416	-10.66	310	20150306	7061.29	24850	-10.66	20250416	16000	38.75	20250407	24850	-10.66	20250416	16000	38.75	20250407	0.00	Y	101970	500	72 억		60876	N	N	0	N	00	N
73	20250418	090742	57	100.00	KOSDAQ		금속	N	N	N	N		N	22100	-500	5	-2.21	249321025	11083	4.53	22950	22950	22050	29350	15850	22600	22495.81	0.42	0	-4664	24500	23550	22500	21550	20500	23025	21025	73	6750	500	15820	50	1	14547709	3215	0.00	0.00	12	0.08	0.00	0.00	24850	20250416	-11.07	310	20150306	7029.03	24850	-11.07	20250416	16000	38.12	20250407	24850	-11.07	20250416	16000	38.12	20250407	0.00	Y	101970	500	72 억		60876	N	N	0	N	00	N
74	20250417	160732	57	100.00	KOSDAQ		금속	N	N	N	N		N	22600	-300	5	-1.31	5422044275	243465	79.28	22900	23450	21450	29750	16050	22900	22270.04	0.32	0	20194	25766	24332	23416	21982	21066	23875	21525	73	6850	500	16030	50	1	14547709	3288	0.00	0.00	12	1.67	0.00	0.00	24850	20250416	-9.05	310	20150306	7190.32	24850	-9.05	20250416	16000	41.25	20250407	24850	-9.05	20250416	16000	41.25	20250407	0.00	Y	101970	500	72 억		46001	N	N	0	N	00	N
75	20250417	150738	57	100.00	KOSDAQ		금속	N	N	N	N		N	22900	0	3	0.00	5166652675	232206	75.62	22900	23450	21450	29750	16050	22900	22250.10	0.32	0	22070	25766	24332	23416	21982	21066	23875	21525	73	6850	500	16030	50	1	14547709	3331	0.00	0.00	12	1.60	0.00	0.00	24850	20250416	-7.85	310	20150306	7287.10	24850	-7.85	20250416	16000	43.12	20250407	24850	-7.85	20250416	16000	43.12	20250407	0.00	Y	101970	500	72 억		46001	N	N	0	N	00	N
76	20250417	140741	57	100.00	KOSDAQ		금속	N	N	N	N		N	22950	50	2	0.22	4658819550	210013	68.39	22900	23450	21450	29750	16050	22900	22183.24	0.32	0	25574	25766	24332	23416	21982	21066	23875	21525	73	6850	500	16030	50	1	14547709	3339	0.00	0.00	12	1.44	0.00	0.00	24850	20250416	-7.65	310	20150306	7303.23	24850	-7.65	20250416	16000	43.44	20250407	24850	-7.65	20250416	16000	43.44	20250407	0.00	Y	101970	500	72 억		46001	N	N	0	N	00	N
77	20250417	130739	57	100.00	KOSDAQ		금속	N	N	N	N		N	22900	0	3	0.00	4152459450	187844	61.17	22900	23450	21450	29750	16050	22900	22105.60	0.32	0	21054	25766	24332	23416	21982	21066	23875	21525	73	6850	500	16030	50	1	14547709	3331	0.00	0.00	12	1.29	0.00	0.00	24850	20250416	-7.85	310	20150306	7287.10	24850	-7.85	20250416	16000	43.12	20250407	24850	-7.85	20250416	16000	43.12	20250407	0.00	Y	101970	500	72 억		46001	N	N	0	N	00	N
78	20250417	120738	57	100.00	KOSDAQ		금속	N	N	N	N		N	22600	-300	5	-1.31	3765752150	170887	55.65	22900	23450	21450	29750	16050	22900	22036.15	0.32	0	18663	25766	24332	23416	21982	21066	23875	21525	73	6850	500	16030	50	1	14547709	3288	0.00	0.00	12	1.17	0.00	0.00	24850	20250416	-9.05	310	20150306	7190.32	24850	-9.05	20250416	16000	41.25	20250407	24850	-9.05	20250416	16000	41.25	20250407	0.00	Y	101970	500	72 억		46001	N	N	0	N	00	N
79	20250417	110737	57	100.00	KOSDAQ		금속	N	N	N	N		N	22250	-650	5	-2.84	3116610750	141688	46.14	22900	23450	21450	29750	16050	22900	21995.85	0.32	0	14978	25766	24332	23416	21982	21066	23875	21525	73	6850	500	16030	50	1	14547709	3237	0.00	0.00	12	0.97	0.00	0.00	24850	20250416	-10.46	310	20150306	7077.42	24850	-10.46	20250416	16000	39.06	20250407	24850	-10.46	20250416	16000	39.06	20250407	0.00	Y	101970	500	72 억		46001	N	N	0	N	00	N
80	20250417	100737	57	100.00	KOSDAQ		금속	N	N	N	N		N	21550	-1350	5	-5.90	2291293425	103888	33.83	22900	23450	21450	29750	16050	22900	22054.85	0.32	0	4683	25766	24332	23416	21982	21066	23875	21525	73	6850	500	16030	50	1	14547709	3135	0.00	0.00	12	0.71	0.00	0.00	24850	20250416	-13.28	310	20150306	6851.61	24850	-13.28	20250416	16000	34.69	20250407	24850	-13.28	20250416	16000	34.69	20250407	0.00	Y	101970	500	72 억		46001	N	N	0	N	00	N
81	20250417	090741	57	100.00	KOSDAQ		금속	N	N	N	N		N	23350	450	2	1.97	186433000	8024	2.61	22900	23450	22750	29750	16050	22900	23237.36	0.32	0	-1945	25766	24332	23416	21982	21066	23875	21525	73	6850	500	16030	50	1	14547709	3397	0.00	0.00	12	0.06	0.00	0.00	24850	20250416	-6.04	310	20150306	7432.26	24850	-6.04	20250416	16000	45.94	20250407	24850	-6.04	20250416	16000	45.94	20250407	0.00	Y	101970	500	72 억		46001	N	N	0	N	00	N
82	20250416	160729	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	22900	-750	5	-3.17	7223935450	304740	74.77	24000	24850	22500	30700	16600	23650	23705.40	0.46	0	-18452	25350	24500	23350	22500	21350	24925	22925	73	7050	500	16550	50	1	14547709	3331	0.00	0.00	12	2.09	0.00	0.00	24850	20250416	-7.85	310	20150306	7287.10	24850	-7.85	20250416	16000	43.12	20250407	24850	-7.85	20250416	16000	43.12	20250407	0.00	Y	101970	500	72 억		66804	N	N	373	N	00	N
83	20250416	150738	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	23050	-600	5	-2.54	7000352800	294998	72.38	24000	24850	22500	30700	16600	23650	23730.17	0.46	0	-16655	25350	24500	23350	22500	21350	24925	22925	73	7050	500	16550	50	1	14547709	3353	0.00	0.00	12	2.03	0.00	0.00	24850	20250416	-7.24	310	20150306	7335.48	24850	-7.24	20250416	16000	44.06	20250407	24850	-7.24	20250416	16000	44.06	20250407	0.00	Y	101970	500	72 억		66804	N	N	373	N	00	N
84	20250416	140737	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	22950	-700	5	-2.96	5914291925	247720	60.78	24000	24850	22600	30700	16600	23650	23874.91	0.46	0	-12219	25350	24500	23350	22500	21350	24925	22925	73	7050	500	16550	50	1	14547709	3339	0.00	0.00	12	1.70	0.00	0.00	24850	20250416	-7.65	310	20150306	7303.23	24850	-7.65	20250416	16000	43.44	20250407	24850	-7.65	20250416	16000	43.44	20250407	0.00	Y	101970	500	72 억		66804	N	N	373	N	00	N
85	20250416	130736	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	23250	-400	5	-1.69	4867264225	201873	49.53	24000	24850	23150	30700	16600	23650	24110.53	0.46	0	-12972	25350	24500	23350	22500	21350	24925	22925	73	7050	500	16550	50	1	14547709	3382	0.00	0.00	12	1.39	0.00	0.00	24850	20250416	-6.44	310	20150306	7400.00	24850	-6.44	20250416	16000	45.31	20250407	24850	-6.44	20250416	16000	45.31	20250407	0.00	Y	101970	500	72 억		66804	N	N	373	N	00	N
86	20250416	120738	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	24100	450	2	1.90	4170258750	172415	42.30	24000	24850	23700	30700	16600	23650	24187.33	0.46	0	-14562	25350	24500	23350	22500	21350	24925	22925	73	7050	500	16550	50	1	14547709	3506	0.00	0.00	12	1.19	0.00	0.00	24850	20250416	-3.02	310	20150306	7674.19	24850	-3.02	20250416	16000	50.63	20250407	24850	-3.02	20250416	16000	50.63	20250407	0.00	Y	101970	500	72 억		66804	N	N	373	N	00	N
87	20250416	110736	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	24250	600	2	2.54	3855280950	159363	39.10	24000	24850	23700	30700	16600	23650	24191.82	0.46	0	-15492	25350	24500	23350	22500	21350	24925	22925	73	7050	500	16550	50	1	14547709	3528	0.00	0.00	12	1.10	0.00	0.00	24850	20250416	-2.41	310	20150306	7722.58	24850	-2.41	20250416	16000	51.56	20250407	24850	-2.41	20250416	16000	51.56	20250407	0.00	Y	101970	500	72 억		66804	N	N	373	N	00	N
88	20250416	100736	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	23800	150	2	0.63	3233178100	133504	32.75	24000	24850	23700	30700	16600	23650	24217.84	0.46	0	-14326	25350	24500	23350	22500	21350	24925	22925	73	7050	500	16550	50	1	14547709	3462	0.00	0.00	12	0.92	0.00	0.00	24850	20250416	-4.23	310	20150306	7577.42	24850	-4.23	20250416	16000	48.75	20250407	24850	-4.23	20250416	16000	48.75	20250407	0.00	Y	101970	500	72 억		66804	N	N	373	N	00	N
89	20250416	090742	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	24650	1000	2	4.23	834662375	34663	8.50	24000	24750	23750	30700	16600	23650	24079.35	0.46	0	-1016	25350	24500	23350	22500	21350	24925	22925	73	7050	500	16550	50	1	14547709	3586	0.00	0.00	12	0.24	0.00	0.00	24750	20250416	-0.40	310	20150306	7851.61	24750	-0.40	20250416	16000	54.06	20250407	24750	-0.40	20250416	16000	54.06	20250407	0.00	Y	101970	500	72 억		66804	N	N	373	N	00	N
90	20250415	160728	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	23650	500	2	2.16	9555995625	405922	104.47	23500	24200	22200	30050	16250	23150	23541.43	0.56	0	-15312	24983	24066	22783	21866	20583	24525	22325	73	6900	500	16200	50	1	14547709	3441	0.00	0.00	12	2.79	0.00	0.00	24200	20250415	-2.27	310	20150306	7529.03	24200	-2.27	20250415	16000	47.81	20250407	24200	-2.27	20250415	16000	47.81	20250407	0.00	Y	101970	500	72 억		82066	N	N	373	N	00	N
91	20250415	150735	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	23400	250	2	1.08	9295663575	394847	101.62	23500	24200	22200	30050	16250	23150	23542.45	0.56	0	-14687	24983	24066	22783	21866	20583	24525	22325	73	6900	500	16200	50	1	14547709	3404	0.00	0.00	12	2.71	0.00	0.00	24200	20250415	-3.31	310	20150306	7448.39	24200	-3.31	20250415	16000	46.25	20250407	24200	-3.31	20250415	16000	46.25	20250407	0.00	Y	101970	500	72 억		82066	N	N	0	N	00	N
92	20250415	140734	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	23450	300	2	1.30	8449831525	359134	92.43	23500	24200	22200	30050	16250	23150	23528.36	0.56	0	-12342	24983	24066	22783	21866	20583	24525	22325	73	6900	500	16200	50	1	14547709	3411	0.00	0.00	12	2.47	0.00	0.00	24200	20250415	-3.10	310	20150306	7464.52	24200	-3.10	20250415	16000	46.56	20250407	24200	-3.10	20250415	16000	46.56	20250407	0.00	Y	101970	500	72 억		82066	N	N	0	N	00	N
93	20250415	130735	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	23750	600	2	2.59	7661800425	326105	83.93	23500	24200	22200	30050	16250	23150	23494.89	0.56	0	-12001	24983	24066	22783	21866	20583	24525	22325	73	6900	500	16200	50	1	14547709	3455	0.00	0.00	12	2.24	0.00	0.00	24200	20250415	-1.86	310	20150306	7561.29	24200	-1.86	20250415	16000	48.44	20250407	24200	-1.86	20250415	16000	48.44	20250407	0.00	Y	101970	500	72 억		82066	N	N	0	N	00	N
94	20250415	120733	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	23750	600	2	2.59	6891577550	293670	75.58	23500	24200	22200	30050	16250	23150	23467.08	0.56	0	-12245	24983	24066	22783	21866	20583	24525	22325	73	6900	500	16200	50	1	14547709	3455	0.00	0.00	12	2.02	0.00	0.00	24200	20250415	-1.86	310	20150306	7561.29	24200	-1.86	20250415	16000	48.44	20250407	24200	-1.86	20250415	16000	48.44	20250407	0.00	Y	101970	500	72 억		82066	N	N	0	N	00	N
95	20250415	110735	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	23600	450	2	1.94	6439302100	274525	70.65	23500	24200	22200	30050	16250	23150	23456.16	0.56	0	-8562	24983	24066	22783	21866	20583	24525	22325	73	6900	500	16200	50	1	14547709	3433	0.00	0.00	12	1.89	0.00	0.00	24200	20250415	-2.48	310	20150306	7512.90	24200	-2.48	20250415	16000	47.50	20250407	24200	-2.48	20250415	16000	47.50	20250407	0.00	Y	101970	500	72 억		82066	N	N	0	N	00	N
96	20250415	100734	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	23400	250	2	1.08	5180898350	221209	56.93	23500	24200	22200	30050	16250	23150	23420.83	0.56	0	-8448	24983	24066	22783	21866	20583	24525	22325	73	6900	500	16200	50	1	14547709	3404	0.00	0.00	12	1.52	0.00	0.00	24200	20250415	-3.31	310	20150306	7448.39	24200	-3.31	20250415	16000	46.25	20250407	24200	-3.31	20250415	16000	46.25	20250407	0.00	Y	101970	500	72 억		82066	N	N	0	N	00	N
97	20250415	090738	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	23650	500	2	2.16	686492100	29361	7.56	23500	23750	22950	30050	16250	23150	23381.12	0.56	0	-5016	24983	24066	22783	21866	20583	24525	22325	73	6900	500	16200	50	1	14547709	3441	0.00	0.00	12	0.20	0.00	0.00	23750	20250415	-0.42	310	20150306	7529.03	23750	-0.42	20250415	16000	47.81	20250407	23750	-0.42	20250415	16000	47.81	20250407	0.00	Y	101970	500	72 억		82066	N	N	0	N	00	N
98	20250414	160726	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	23150	1000	2	4.51	8757430650	384444	58.23	22150	23700	21500	28750	15550	22150	22778.25	0.55	0	1410	23583	22866	22033	21316	20483	23225	21675	73	6600	500	15500	50	1	14547709	3368	0.00	0.00	12	2.64	0.00	0.00	23700	20250414	-2.32	310	20150306	7367.74	23700	-2.32	20250414	16000	44.69	20250407	23700	-2.32	20250414	16000	44.69	20250407	0.00	Y	101970	500	72 억		80247	N	N	373	N	00	N
99	20250414	150732	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	22850	700	2	3.16	8029223975	352822	53.44	22150	23700	21500	28750	15550	22150	22757.59	0.55	0	4358	23583	22866	22033	21316	20483	23225	21675	73	6600	500	15500	50	1	14547709	3324	0.00	0.00	12	2.43	0.00	0.00	23700	20250414	-3.59	310	20150306	7270.97	23700	-3.59	20250414	16000	42.81	20250407	23700	-3.59	20250414	16000	42.81	20250407	0.00	Y	101970	500	72 억		80247	N	N	373	N	00	N
100	20250414	140730	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	22400	250	2	1.13	7312479950	320935	48.61	22150	23700	21500	28750	15550	22150	22785.42	0.55	0	2817	23583	22866	22033	21316	20483	23225	21675	73	6600	500	15500	50	1	14547709	3259	0.00	0.00	12	2.21	0.00	0.00	23700	20250414	-5.49	310	20150306	7125.81	23700	-5.49	20250414	16000	40.00	20250407	23700	-5.49	20250414	16000	40.00	20250407	0.00	Y	101970	500	72 억		80247	N	N	373	N	00	N
101	20250414	130730	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	22075	-75	5	-0.34	6454134275	281713	42.67	22150	23700	21900	28750	15550	22150	22911.00	0.55	0	2625	23583	22866	22033	21316	20483	23225	21675	73	6600	500	15500	50	1	14547709	3211	0.00	0.00	12	1.94	0.00	0.00	23700	20250414	-6.86	310	20150306	7020.97	23700	-6.86	20250414	16000	37.97	20250407	23700	-6.86	20250414	16000	37.97	20250407	0.00	Y	101970	500	72 억		80247	N	N	373	N	00	N
102	20250414	120732	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	22450	300	2	1.35	6041115900	263171	39.86	22150	23700	21900	28750	15550	22150	22955.87	0.55	0	3146	23583	22866	22033	21316	20483	23225	21675	73	6600	500	15500	50	1	14547709	3266	0.00	0.00	12	1.81	0.00	0.00	23700	20250414	-5.27	310	20150306	7141.94	23700	-5.27	20250414	16000	40.31	20250407	23700	-5.27	20250414	16000	40.31	20250407	0.00	Y	101970	500	72 억		80247	N	N	373	N	00	N
103	20250414	110728	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	22500	350	2	1.58	5638773625	245223	37.14	22150	23700	21900	28750	15550	22150	22995.34	0.55	0	2320	23583	22866	22033	21316	20483	23225	21675	73	6600	500	15500	50	1	14547709	3273	0.00	0.00	12	1.69	0.00	0.00	23700	20250414	-5.06	310	20150306	7158.06	23700	-5.06	20250414	16000	40.62	20250407	23700	-5.06	20250414	16000	40.62	20250407	0.00	Y	101970	500	72 억		80247	N	N	373	N	00	N
104	20250414	100730	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	22850	700	2	3.16	4609936650	199573	30.23	22150	23700	21900	28750	15550	22150	23100.20	0.55	0	-252	23583	22866	22033	21316	20483	23225	21675	73	6600	500	15500	50	1	14547709	3324	0.00	0.00	12	1.37	0.00	0.00	23700	20250414	-3.59	310	20150306	7270.97	23700	-3.59	20250414	16000	42.81	20250407	23700	-3.59	20250414	16000	42.81	20250407	0.00	Y	101970	500	72 억		80247	N	N	373	N	00	N
105	20250414	090731	57	100.00	KOSDAQ		금속	N	N	N	N		N	22950	800	2	3.61	1109554425	49364	7.48	22150	23100	21900	28750	15550	22150	22478.67	0.55	0	1793	23583	22866	22033	21316	20483	23225	21675	73	6600	500	15500	50	1	14547709	3339	0.00	0.00	12	0.34	0.00	0.00	23400	20250328	-1.92	310	20150306	7303.23	23400	-1.92	20250328	16000	43.44	20250407	23400	-1.92	20250328	16000	43.44	20250407	0.00	Y	101970	500	72 억		80247	N	N	373	N	00	N
106	20250411	160722	57	100.00	KOSDAQ		금속	N	N	N	N		N	22150	1050	2	4.98	14496453550	658339	96.01	21550	22750	21200	27400	14800	21100	22025.36	0.98	0	-61305	23853	22476	20123	18746	16393	23165	19435	73	6300	500	14770	50	1	14547709	3222	0.00	0.00	12	4.53	0.00	0.00	23400	20250328	-5.34	310	20150306	7045.16	23400	-5.34	20250328	16000	38.44	20250407	23400	-5.34	20250328	16000	38.44	20250407	0.00	Y	101970	500	72 억		143284	N	N	373	N	00	N
107	20250411	150728	57	100.00	KOSDAQ		금속	N	N	N	N		N	22150	1050	2	4.98	14175920425	643858	93.89	21550	22750	21200	27400	14800	21100	22023.07	0.98	0	-62261	23853	22476	20123	18746	16393	23165	19435	73	6300	500	14770	50	1	14547709	3222	0.00	0.00	12	4.43	0.00	0.00	23400	20250328	-5.34	310	20150306	7045.16	23400	-5.34	20250328	16000	38.44	20250407	23400	-5.34	20250328	16000	38.44	20250407	0.00	Y	101970	500	72 억		143284	N	N	0	N	00	N
108	20250411	140727	57	100.00	KOSDAQ		금속	N	N	N	N		N	22050	950	2	4.50	13440413575	610497	89.03	21550	22750	21200	27400	14800	21100	22021.76	0.98	0	-62350	23853	22476	20123	18746	16393	23165	19435	73	6300	500	14770	50	1	14547709	3208	0.00	0.00	12	4.20	0.00	0.00	23400	20250328	-5.77	310	20150306	7012.90	23400	-5.77	20250328	16000	37.81	20250407	23400	-5.77	20250328	16000	37.81	20250407	0.00	Y	101970	500	72 억		143284	N	N	0	N	00	N
109	20250411	130729	57	100.00	KOSDAQ		금속	N	N	N	N		N	22150	1050	2	4.98	12532935150	569447	83.04	21550	22750	21200	27400	14800	21100	22015.60	0.98	0	-54144	23853	22476	20123	18746	16393	23165	19435	73	6300	500	14770	50	1	14547709	3222	0.00	0.00	12	3.91	0.00	0.00	23400	20250328	-5.34	310	20150306	7045.16	23400	-5.34	20250328	16000	38.44	20250407	23400	-5.34	20250328	16000	38.44	20250407	0.00	Y	101970	500	72 억		143284	N	N	0	N	00	N
110	20250411	120730	57	100.00	KOSDAQ		금속	N	N	N	N		N	22300	1200	2	5.69	11711611900	532761	77.69	21550	22750	21200	27400	14800	21100	21989.76	0.98	0	-49332	23853	22476	20123	18746	16393	23165	19435	73	6300	500	14770	50	1	14547709	3244	0.00	0.00	12	3.66	0.00	0.00	23400	20250328	-4.70	310	20150306	7093.55	23400	-4.70	20250328	16000	39.38	20250407	23400	-4.70	20250328	16000	39.38	20250407	0.00	Y	101970	500	72 억		143284	N	N	0	N	00	N
111	20250411	110729	57	100.00	KOSDAQ		금속	N	N	N	N		N	22150	1050	2	4.98	10822823100	492614	71.84	21550	22750	21200	27400	14800	21100	21977.55	0.98	0	-49058	23853	22476	20123	18746	16393	23165	19435	73	6300	500	14770	50	1	14547709	3222	0.00	0.00	12	3.39	0.00	0.00	23400	20250328	-5.34	310	20150306	7045.16	23400	-5.34	20250328	16000	38.44	20250407	23400	-5.34	20250328	16000	38.44	20250407	0.00	Y	101970	500	72 억		143284	N	N	0	N	00	N
112	20250411	100730	57	100.00	KOSDAQ		금속	N	N	N	N		N	22050	950	2	4.50	8673516475	393607	57.40	21550	22750	21500	27400	14800	21100	22045.90	0.98	0	-37559	23853	22476	20123	18746	16393	23165	19435	73	6300	500	14770	50	1	14547709	3208	0.00	0.00	12	2.71	0.00	0.00	23400	20250328	-5.77	310	20150306	7012.90	23400	-5.77	20250328	16000	37.81	20250407	23400	-5.77	20250328	16000	37.81	20250407	0.00	Y	101970	500	72 억		143284	N	N	0	N	00	N
113	20250411	090733	57	100.00	KOSDAQ		금속	N	N	N	N		N	22000	900	2	4.27	4322569525	196877	28.71	21550	22750	21500	27400	14800	21100	21974.02	0.98	0	-14372	23853	22476	20123	18746	16393	23165	19435	73	6300	500	14770	50	1	14547709	3200	0.00	0.00	12	1.35	0.00	0.00	23400	20250328	-5.98	310	20150306	6996.77	23400	-5.98	20250328	16000	37.50	20250407	23400	-5.98	20250328	16000	37.50	20250407	0.00	Y	101970	500	72 억		143284	N	N	0	N	00	N
114	20250410	160725	57	100.00	KOSDAQ		금속	N	N	N	N		N	21100	4200	2	24.85	13140363615	663261	211.96	17930	21500	17770	21950	11830	16900	19808.20	0.45	0	93164	19966	18432	17656	16122	15346	18045	15735	73	5050	500	11830	50	1	14547709	3070	0.00	0.00	12	4.56	0.00	0.00	23400	20250328	-9.83	310	20150306	6706.45	23400	-9.83	20250328	16000	31.88	20250407	23400	-9.83	20250328	16000	31.88	20250407	0.00	Y	101970	500	72 억		64789	N	N	0	N	00	N
115	20250410	150728	57	100.00	KOSDAQ		금속	N	N	N	N		N	20600	3700	2	21.89	10965552615	560227	179.03	17930	20950	17770	21950	11830	16900	19575.10	0.45	0	96267	19966	18432	17656	16122	15346	18045	15735	73	5050	500	11830	50	1	14547709	2997	0.00	0.00	12	3.85	0.00	0.00	23400	20250328	-11.97	310	20150306	6545.16	23400	-11.97	20250328	16000	28.75	20250407	23400	-11.97	20250328	16000	28.75	20250407	0.00	Y	101970	500	72 억		64789	N	N	0	N	00	N
116	20250410	140726	57	100.00	KOSDAQ		금속	N	N	N	N		N	20100	3200	2	18.93	8636194630	446564	142.71	17930	20500	17770	21950	11830	16900	19341.14	0.45	0	77331	19966	18432	17656	16122	15346	18045	15735	73	5050	500	11830	50	1	14547709	2924	0.00	0.00	12	3.07	0.00	0.00	23400	20250328	-14.10	310	20150306	6383.87	23400	-14.10	20250328	16000	25.62	20250407	23400	-14.10	20250328	16000	25.62	20250407	0.00	Y	101970	500	72 억		64789	N	N	0	N	00	N
117	20250410	130726	57	100.00	KOSDAQ		금속	N	N	N	N		N	20500	3600	2	21.30	7383654985	384701	122.94	17930	20500	17770	21950	11830	16900	19195.34	0.45	0	69458	19966	18432	17656	16122	15346	18045	15735	73	5050	500	11830	50	1	14547709	2982	0.00	0.00	12	2.64	0.00	0.00	23400	20250328	-12.39	310	20150306	6512.90	23400	-12.39	20250328	16000	28.12	20250407	23400	-12.39	20250328	16000	28.12	20250407	0.00	Y	101970	500	72 억		64789	N	N	0	N	00	N
118	20250410	120726	57	100.00	KOSDAQ		금속	N	N	N	N		N	19520	2620	2	15.50	5756431350	303062	96.85	17930	19880	17770	21950	11830	16900	18996.69	0.45	0	57605	19966	18432	17656	16122	15346	18045	15735	73	5050	500	11830	10	1	14547709	2840	0.00	0.00	12	2.08	0.00	0.00	23400	20250328	-16.58	310	20150306	6196.77	23400	-16.58	20250328	16000	22.00	20250407	23400	-16.58	20250328	16000	22.00	20250407	0.00	Y	101970	500	72 억		64789	N	N	0	N	00	N
119	20250410	110726	57	100.00	KOSDAQ		금속	N	N	N	N		N	19510	2610	2	15.44	4135552435	220459	70.45	17930	19700	17770	21950	11830	16900	18761.82	0.45	0	29389	19966	18432	17656	16122	15346	18045	15735	73	5050	500	11830	10	1	14547709	2838	0.00	0.00	12	1.52	0.00	0.00	23400	20250328	-16.62	310	20150306	6193.55	23400	-16.62	20250328	16000	21.94	20250407	23400	-16.62	20250328	16000	21.94	20250407	0.00	Y	101970	500	72 억		64789	N	N	0	N	00	N
120	20250410	100726	57	100.00	KOSDAQ		금속	N	N	N	N		N	18600	1700	2	10.06	2343505400	127569	40.77	17930	19100	17770	21950	11830	16900	18374.58	0.45	0	14694	19966	18432	17656	16122	15346	18045	15735	73	5050	500	11830	10	1	14547709	2706	0.00	0.00	12	0.88	0.00	0.00	23400	20250328	-20.51	310	20150306	5900.00	23400	-20.51	20250328	16000	16.25	20250407	23400	-20.51	20250328	16000	16.25	20250407	0.00	Y	101970	500	72 억		64789	N	N	0	N	00	N
121	20250410	090729	57	100.00	KOSDAQ		금속	N	N	N	N		N	18140	1240	2	7.34	476968030	26273	8.40	17930	18400	17930	21950	11830	16900	18171.44	0.45	0	5965	19966	18432	17656	16122	15346	18045	15735	73	5050	500	11830	10	1	14547709	2639	0.00	0.00	12	0.18	0.00	0.00	23400	20250328	-22.48	310	20150306	5751.61	23400	-22.48	20250328	16000	13.38	20250407	23400	-22.48	20250328	16000	13.38	20250407	0.00	Y	101970	500	72 억		64789	N	N	0	N	00	N
122	20250409	160722	57	100.00	KOSDAQ		금속	N	N	N	N		N	16900	-740	5	-4.20	5673632525	311615	145.99	19000	19190	16880	22900	12350	17640	18209.73	0.55	0	-17643	18653	18146	17683	17176	16713	18400	17430	73	5260	500	12340	10	1	14547709	2459	0.00	0.00	12	2.14	0.00	0.00	23400	20250328	-27.78	310	20150306	5351.61	23400	-27.78	20250328	16000	5.62	20250407	23400	-27.78	20250328	16000	5.62	20250407	0.00	Y	101970	500	72 억		80405	N	N	0	N	00	N
123	20250409	150548	57	100.00	KOSDAQ		금속	N	N	N	N		N	17030	-610	5	-3.46	5394930740	295173	138.29	19000	19190	16880	22900	12350	17640	18277.18	0.55	0	-15157	18653	18146	17683	17176	16713	18400	17430	73	5260	500	12340	10	1	14547709	2477	0.00	0.00	12	2.03	0.00	0.00	23400	20250328	-27.22	310	20150306	5393.55	23400	-27.22	20250328	16000	6.44	20250407	23400	-27.22	20250328	16000	6.44	20250407	0.00	Y	101970	500	72 억		80405	N	N	0	N	00	N
124	20250409	140720	57	100.00	KOSDAQ		금속	N	N	N	N		N	17210	-430	5	-2.44	4899665345	266133	124.68	19000	19190	16880	22900	12350	17640	18410.59	0.55	0	-11802	18653	18146	17683	17176	16713	18400	17430	73	5260	500	12340	10	1	14547709	2504	0.00	0.00	12	1.83	0.00	0.00	23400	20250328	-26.45	310	20150306	5451.61	23400	-26.45	20250328	16000	7.56	20250407	23400	-26.45	20250328	16000	7.56	20250407	0.00	Y	101970	500	72 억		80405	N	N	0	N	00	N
125	20250409	130717	57	100.00	KOSDAQ		금속	N	N	N	N		N	17430	-210	5	-1.19	4279908710	230088	107.80	19000	19190	17430	22900	12350	17640	18601.18	0.55	0	-12500	18653	18146	17683	17176	16713	18400	17430	73	5260	500	12340	10	1	14547709	2536	0.00	0.00	12	1.58	0.00	0.00	23400	20250328	-25.51	310	20150306	5522.58	23400	-25.51	20250328	16000	8.94	20250407	23400	-25.51	20250328	16000	8.94	20250407	0.00	Y	101970	500	72 억		80405	N	N	0	N	00	N
126	20250409	120719	57	100.00	KOSDAQ		금속	N	N	N	N		N	18160	520	2	2.95	3743845155	199929	93.67	19000	19190	17800	22900	12350	17640	18725.87	0.55	0	-8217	18653	18146	17683	17176	16713	18400	17430	73	5260	500	12340	10	1	14547709	2642	0.00	0.00	12	1.37	0.00	0.00	23400	20250328	-22.39	310	20150306	5758.06	23400	-22.39	20250328	16000	13.50	20250407	23400	-22.39	20250328	16000	13.50	20250407	0.00	Y	101970	500	72 억		80405	N	N	0	N	00	N
127	20250409	110716	57	100.00	KOSDAQ		금속	N	N	N	N		N	17900	260	2	1.47	3391631205	180572	84.60	19000	19190	17800	22900	12350	17640	18782.71	0.55	0	-2362	18653	18146	17683	17176	16713	18400	17430	73	5260	500	12340	10	1	14547709	2604	0.00	0.00	12	1.24	0.00	0.00	23400	20250328	-23.50	310	20150306	5674.19	23400	-23.50	20250328	16000	11.88	20250407	23400	-23.50	20250328	16000	11.88	20250407	0.00	Y	101970	500	72 억		80405	N	N	0	N	00	N
128	20250409	100721	57	100.00	KOSDAQ		금속	N	N	N	N		N	18770	1130	2	6.41	2798179010	148039	69.36	19000	19190	18470	22900	12350	17640	18901.63	0.55	0	-943	18653	18146	17683	17176	16713	18400	17430	73	5260	500	12340	10	1	14547709	2731	0.00	0.00	12	1.02	0.00	0.00	23400	20250328	-19.79	310	20150306	5954.84	23400	-19.79	20250328	16000	17.31	20250407	23400	-19.79	20250328	16000	17.31	20250407	0.00	Y	101970	500	72 억		80405	N	N	0	N	00	N
129	20250409	090724	57	100.00	KOSDAQ		금속	N	N	N	N		N	18970	1330	2	7.54	1158934760	61347	28.74	19000	19190	18470	22900	12350	17640	18891.47	0.55	0	-15284	18653	18146	17683	17176	16713	18400	17430	73	5260	500	12340	10	1	14547709	2760	0.00	0.00	12	0.42	0.00	0.00	23400	20250328	-18.93	310	20150306	6019.35	23400	-18.93	20250328	16000	18.56	20250407	23400	-18.93	20250328	16000	18.56	20250407	0.00	Y	101970	500	72 억		80405	N	N	0	N	00	N
130	20250408	160712	57	100.00	KOSDAQ		금속	N	N	N	N		N	17640	990	2	5.95	3772269585	212755	47.61	17230	18190	17220	21600	11660	16650	17730.59	0.53	0	12219	20616	18632	17316	15332	14016	17975	14675	73	4950	500	11650	10	1	14547709	2566	0.00	0.00	12	1.46	0.00	0.00	23400	20250328	-24.62	310	20150306	5590.32	23400	-24.62	20250328	16000	10.25	20250407	23400	-24.62	20250328	16000	10.25	20250407	0.00	Y	101970	500	72 억		77121	N	N	37	N	00	N
131	20250408	150718	57	100.00	KOSDAQ		금속	N	N	N	N		N	18050	1400	2	8.41	3668590445	206934	46.31	17230	18190	17220	21600	11660	16650	17728.31	0.53	0	10593	20616	18632	17316	15332	14016	17975	14675	73	4950	500	11650	10	1	14547709	2626	0.00	0.00	12	1.42	0.00	0.00	23400	20250328	-22.86	310	20150306	5722.58	23400	-22.86	20250328	16000	12.81	20250407	23400	-22.86	20250328	16000	12.81	20250407	0.00	Y	101970	500	72 억		77121	N	N	37	N	00	N
132	20250408	140715	57	100.00	KOSDAQ		금속	N	N	N	N		N	17670	1020	2	6.13	3029718365	171287	38.33	17230	18190	17220	21600	11660	16650	17687.96	0.53	0	3826	20616	18632	17316	15332	14016	17975	14675	73	4950	500	11650	10	1	14547709	2571	0.00	0.00	12	1.18	0.00	0.00	23400	20250328	-24.49	310	20150306	5600.00	23400	-24.49	20250328	16000	10.44	20250407	23400	-24.49	20250328	16000	10.44	20250407	0.00	Y	101970	500	72 억		77121	N	N	37	N	00	N
133	20250408	130713	57	100.00	KOSDAQ		금속	N	N	N	N		N	17540	890	2	5.35	2735472985	154554	34.58	17230	18190	17220	21600	11660	16650	17699.14	0.53	0	6491	20616	18632	17316	15332	14016	17975	14675	73	4950	500	11650	10	1	14547709	2552	0.00	0.00	12	1.06	0.00	0.00	23400	20250328	-25.04	310	20150306	5558.06	23400	-25.04	20250328	16000	9.62	20250407	23400	-25.04	20250328	16000	9.62	20250407	0.00	Y	101970	500	72 억		77121	N	N	37	N	00	N
134	20250408	120716	57	100.00	KOSDAQ		금속	N	N	N	N		N	17800	1150	2	6.91	2258507835	127241	28.47	17230	18190	17220	21600	11660	16650	17749.84	0.53	0	-8274	20616	18632	17316	15332	14016	17975	14675	73	4950	500	11650	10	1	14547709	2589	0.00	0.00	12	0.87	0.00	0.00	23400	20250328	-23.93	310	20150306	5641.94	23400	-23.93	20250328	16000	11.25	20250407	23400	-23.93	20250328	16000	11.25	20250407	0.00	Y	101970	500	72 억		77121	N	N	37	N	00	N
135	20250408	110715	57	100.00	KOSDAQ		금속	N	N	N	N		N	17900	1250	2	7.51	2003236865	112972	25.28	17230	18190	17220	21600	11660	16650	17732.15	0.53	0	-7967	20616	18632	17316	15332	14016	17975	14675	73	4950	500	11650	10	1	14547709	2604	0.00	0.00	12	0.78	0.00	0.00	23400	20250328	-23.50	310	20150306	5674.19	23400	-23.50	20250328	16000	11.88	20250407	23400	-23.50	20250328	16000	11.88	20250407	0.00	Y	101970	500	72 억		77121	N	N	37	N	00	N
136	20250408	100715	57	100.00	KOSDAQ		금속	N	N	N	N		N	17460	810	2	4.86	1524896325	85948	19.23	17230	18190	17220	21600	11660	16650	17742.08	0.53	0	-5863	20616	18632	17316	15332	14016	17975	14675	73	4950	500	11650	10	1	14547709	2540	0.00	0.00	12	0.59	0.00	0.00	23400	20250328	-25.38	310	20150306	5532.26	23400	-25.38	20250328	16000	9.12	20250407	23400	-25.38	20250328	16000	9.12	20250407	0.00	Y	101970	500	72 억		77121	N	N	37	N	00	N
137	20250408	090718	57	100.00	KOSDAQ		금속	N	N	N	N		N	17700	1050	2	6.31	313711870	17929	4.01	17230	17720	17220	21600	11660	16650	17497.45	0.53	0	-3335	20616	18632	17316	15332	14016	17975	14675	73	4950	500	11650	10	1	14547709	2575	0.00	0.00	12	0.12	0.00	0.00	23400	20250328	-24.36	310	20150306	5609.68	23400	-24.36	20250328	16000	10.62	20250407	23400	-24.36	20250328	16000	10.62	20250407	0.00	Y	101970	500	72 억		77121	N	N	37	N	00	N
138	20250407	160707	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	16650	-3270	5	-16.42	7703992415	445052	110.56	19100	19300	16000	25850	13950	19920	17310.55	0.93	0	-58449	23693	21806	20463	18576	17233	21135	17905	73	5930	500	13940	10	1	14547709	2422	0.00	0.00	12	3.06	0.00	0.00	23400	20250328	-28.85	310	20150306	5270.97	23400	-28.85	20250328	16000	4.06	20250407	23400	-28.85	20250328	16000	4.06	20250407	0.00	Y	101970	500	72 억		135879	N	N	37	N	00	N
139	20250407	150713	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	17140	-2780	5	-13.96	7542659550	435526	108.19	19100	19300	16000	25850	13950	19920	17318.51	0.93	0	-57301	23693	21806	20463	18576	17233	21135	17905	73	5930	500	13940	10	1	14547709	2493	0.00	0.00	12	2.99	0.00	0.00	23400	20250328	-26.75	310	20150306	5429.03	23400	-26.75	20250328	16000	7.12	20250407	23400	-26.75	20250328	16000	7.12	20250407	0.00	Y	101970	500	72 억		135879	N	N	804	N	00	N
140	20250407	140710	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	16500	-3420	5	-17.17	6140904250	350505	87.07	19100	19300	16480	25850	13950	19920	17520.16	0.93	0	-63176	23693	21806	20463	18576	17233	21135	17905	73	5930	500	13940	10	1	14547709	2400	0.00	0.00	12	2.41	0.00	0.00	23400	20250328	-29.49	310	20150306	5222.58	23400	-29.49	20250328	16480	0.12	20250407	23400	-29.49	20250328	16480	0.12	20250407	0.00	Y	101970	500	72 억		135879	N	N	804	N	00	N
141	20250407	130709	57	100.00	KOSDAQ		금속	N	N	N	N		N	17580	-2340	5	-11.75	5130619270	290900	72.26	19100	19300	16700	25850	13950	19920	17637.05	0.93	0	-50539	23693	21806	20463	18576	17233	21135	17905	73	5930	500	13940	10	1	14547709	2557	0.00	0.00	12	2.00	0.00	0.00	23400	20250328	-24.87	310	20150306	5570.97	23400	-24.87	20250328	16490	6.61	20250402	23400	-24.87	20250328	16490	6.61	20250402	0.00	Y	101970	500	72 억		135879	N	N	804	N	00	N
142	20250407	120709	57	100.00	KOSDAQ		금속	N	N	N	N		N	17310	-2610	5	-13.10	4562754350	258767	64.28	19100	19300	16700	25850	13950	19920	17632.67	0.93	0	-46401	23693	21806	20463	18576	17233	21135	17905	73	5930	500	13940	10	1	14547709	2518	0.00	0.00	12	1.78	0.00	0.00	23400	20250328	-26.03	310	20150306	5483.87	23400	-26.03	20250328	16490	4.97	20250402	23400	-26.03	20250328	16490	4.97	20250402	0.00	Y	101970	500	72 억		135879	N	N	804	N	00	N
143	20250407	110710	57	100.00	KOSDAQ		금속	N	N	N	N		N	17440	-2480	5	-12.45	4149075650	235009	58.38	19100	19300	16700	25850	13950	19920	17654.96	0.93	0	-34593	23693	21806	20463	18576	17233	21135	17905	73	5930	500	13940	10	1	14547709	2537	0.00	0.00	12	1.62	0.00	0.00	23400	20250328	-25.47	310	20150306	5525.81	23400	-25.47	20250328	16490	5.76	20250402	23400	-25.47	20250328	16490	5.76	20250402	0.00	Y	101970	500	72 억		135879	N	N	804	N	00	N
144	20250407	100710	57	100.00	KOSDAQ		금속	N	N	N	N		N	17440	-2480	5	-12.45	3235849440	182687	45.38	19100	19300	16700	25850	13950	19920	17712.53	0.93	0	-20863	23693	21806	20463	18576	17233	21135	17905	73	5930	500	13940	10	1	14547709	2537	0.00	0.00	12	1.26	0.00	0.00	23400	20250328	-25.47	310	20150306	5525.81	23400	-25.47	20250328	16490	5.76	20250402	23400	-25.47	20250328	16490	5.76	20250402	0.00	Y	101970	500	72 억		135879	N	N	804	N	00	N
145	20250407	090711	57	100.00	KOSDAQ		금속	N	N	N	N		N	18120	-1800	5	-9.04	661242540	35741	8.88	19100	19300	17880	25850	13950	19920	18500.95	0.93	0	-1656	23693	21806	20463	18576	17233	21135	17905	73	5930	500	13940	10	1	14547709	2636	0.00	0.00	12	0.25	0.00	0.00	23400	20250328	-22.56	310	20150306	5745.16	23400	-22.56	20250328	16490	9.88	20250402	23400	-22.56	20250328	16490	9.88	20250402	0.00	Y	101970	500	72 억		135879	N	N	804	N	00	N
146	20250404	160707	57	100.00	KOSDAQ		금속	N	N	N	N		N	19920	-2130	5	-9.66	8349384730	401415	57.02	21500	22350	19120	28650	15450	22050	20799.87	0.90	0	5537	24490	23270	20880	19660	17270	23880	20270	73	6600	500	15430	10	1	14547709	2898	0.00	0.00	12	2.76	0.00	0.00	23400	20250328	-14.87	310	20150306	6325.81	23400	-14.87	20250328	16490	20.80	20250402	23400	-14.87	20250328	16490	20.80	20250402	0.00	Y	101970	500	72 억		130295	N	N	804	N	00	N
147	20250404	150714	57	100.00	KOSDAQ		금속	N	N	N	N		N	19920	-2130	5	-9.66	7973848730	382602	54.35	21500	22350	19120	28650	15450	22050	20841.07	0.90	0	5113	24490	23270	20880	19660	17270	23880	20270	73	6600	500	15430	10	1	14547709	2898	0.00	0.00	12	2.63	0.00	0.00	23400	20250328	-14.87	310	20150306	6325.81	23400	-14.87	20250328	16490	20.80	20250402	23400	-14.87	20250328	16490	20.80	20250402	0.00	Y	101970	500	72 억		130295	N	N	0	N	00	N
148	20250404	140716	57	100.00	KOSDAQ		금속	N	N	N	N		N	19540	-2510	5	-11.38	7159140490	340939	48.43	21500	22350	19540	28650	15450	22050	20998.27	0.90	0	9770	24490	23270	20880	19660	17270	23880	20270	73	6600	500	15430	10	1	14547709	2843	0.00	0.00	12	2.34	0.00	0.00	23400	20250328	-16.50	310	20150306	6203.23	23400	-16.50	20250328	16490	18.50	20250402	23400	-16.50	20250328	16490	18.50	20250402	0.00	Y	101970	500	72 억		130295	N	N	0	N	00	N
149	20250404	130715	57	100.00	KOSDAQ		금속	N	N	N	N		N	20150	-1900	5	-8.62	5904874245	277873	39.47	21500	22350	19700	28650	15450	22050	21250.23	0.90	0	27937	24490	23270	20880	19660	17270	23880	20270	73	6600	500	15430	50	1	14547709	2931	0.00	0.00	12	1.91	0.00	0.00	23400	20250328	-13.89	310	20150306	6400.00	23400	-13.89	20250328	16490	22.20	20250402	23400	-13.89	20250328	16490	22.20	20250402	0.00	Y	101970	500	72 억		130295	N	N	0	N	00	N
150	20250404	120709	57	100.00	KOSDAQ		금속	N	N	N	N		N	20450	-1600	5	-7.26	4811957650	223412	31.73	21500	22350	20400	28650	15450	22050	21538.46	0.90	0	25335	24490	23270	20880	19660	17270	23880	20270	73	6600	500	15430	50	1	14547709	2975	0.00	0.00	12	1.54	0.00	0.00	23400	20250328	-12.61	310	20150306	6496.77	23400	-12.61	20250328	16490	24.01	20250402	23400	-12.61	20250328	16490	24.01	20250402	0.00	Y	101970	500	72 억		130295	N	N	0	N	00	N
151	20250404	110712	57	100.00	KOSDAQ		금속	N	N	N	N		N	21550	-500	5	-2.27	3426509200	158232	22.48	21500	22350	21050	28650	15450	22050	21654.94	0.90	0	15346	24490	23270	20880	19660	17270	23880	20270	73	6600	500	15430	50	1	14547709	3135	0.00	0.00	12	1.09	0.00	0.00	23400	20250328	-7.91	310	20150306	6851.61	23400	-7.91	20250328	16490	30.69	20250402	23400	-7.91	20250328	16490	30.69	20250402	0.00	Y	101970	500	72 억		130295	N	N	0	N	00	N
152	20250404	100712	57	100.00	KOSDAQ		금속	N	N	N	N		N	21650	-400	5	-1.81	2800415250	129214	18.35	21500	22350	21050	28650	15450	22050	21672.66	0.90	0	10311	24490	23270	20880	19660	17270	23880	20270	73	6600	500	15430	50	1	14547709	3150	0.00	0.00	12	0.89	0.00	0.00	23400	20250328	-7.48	310	20150306	6883.87	23400	-7.48	20250328	16490	31.29	20250402	23400	-7.48	20250328	16490	31.29	20250402	0.00	Y	101970	500	72 억		130295	N	N	0	N	00	N
153	20250404	090715	57	100.00	KOSDAQ		금속	N	N	N	N		N	21850	-200	5	-0.91	670005900	31119	4.42	21500	21850	21300	28650	15450	22050	21530.24	0.90	0	475	24490	23270	20880	19660	17270	23880	20270	73	6600	500	15430	50	1	14547709	3179	0.00	0.00	12	0.21	0.00	0.00	23400	20250328	-6.62	310	20150306	6948.39	23400	-6.62	20250328	16490	32.50	20250402	23400	-6.62	20250328	16490	32.50	20250402	0.00	Y	101970	500	72 억		130295	N	N	0	N	00	N
154	20250403	160701	57	100.00	KOSDAQ		금속	N	N	N	N		N	22050	2810	2	14.60	14298355170	693243	157.40	18540	22100	18490	25000	13470	19240	20623.83	0.36	0	92413	21446	20342	18416	17312	15386	20895	17865	73	5760	500	13460	50	1	14547709	3208	0.00	0.00	12	4.77	0.00	0.00	23400	20250328	-5.77	310	20150306	7012.90	23400	-5.77	20250328	16490	33.72	20250402	23400	-5.77	20250328	16490	33.72	20250402	0.00	Y	101970	500	72 억		52152	N	N	0	N	00	N
155	20250403	150706	57	100.00	KOSDAQ		금속	N	N	N	N		N	21650	2410	2	12.53	12773888570	623501	141.57	18540	21750	18490	25000	13470	19240	20487.36	0.36	0	86565	21446	20342	18416	17312	15386	20895	17865	73	5760	500	13460	50	1	14547709	3150	0.00	0.00	12	4.29	0.00	0.00	23400	20250328	-7.48	310	20150306	6883.87	23400	-7.48	20250328	16490	31.29	20250402	23400	-7.48	20250328	16490	31.29	20250402	0.00	Y	101970	500	72 억		52152	N	N	0	N	00	N
156	20250403	140706	57	100.00	KOSDAQ		금속	N	N	N	N		N	20700	1460	2	7.59	10532802170	517661	117.54	18540	21350	18490	25000	13470	19240	20346.91	0.36	0	77270	21446	20342	18416	17312	15386	20895	17865	73	5760	500	13460	50	1	14547709	3011	0.00	0.00	12	3.56	0.00	0.00	23400	20250328	-11.54	310	20150306	6577.42	23400	-11.54	20250328	16490	25.53	20250402	23400	-11.54	20250328	16490	25.53	20250402	0.00	Y	101970	500	72 억		52152	N	N	0	N	00	N
157	20250403	130706	57	100.00	KOSDAQ		금속	N	N	N	N		N	21050	1810	2	9.41	9759737620	480732	109.15	18540	21350	18490	25000	13470	19240	20301.83	0.36	0	69212	21446	20342	18416	17312	15386	20895	17865	73	5760	500	13460	50	1	14547709	3062	0.00	0.00	12	3.30	0.00	0.00	23400	20250328	-10.04	310	20150306	6690.32	23400	-10.04	20250328	16490	27.65	20250402	23400	-10.04	20250328	16490	27.65	20250402	0.00	Y	101970	500	72 억		52152	N	N	0	N	00	N
158	20250403	120704	57	100.00	KOSDAQ		금속	N	N	N	N		N	20900	1660	2	8.63	8965762395	443165	100.62	18540	21150	18490	25000	13470	19240	20231.21	0.36	0	53813	21446	20342	18416	17312	15386	20895	17865	73	5760	500	13460	50	1	14547709	3040	0.00	0.00	12	3.05	0.00	0.00	23400	20250328	-10.68	310	20150306	6641.94	23400	-10.68	20250328	16490	26.74	20250402	23400	-10.68	20250328	16490	26.74	20250402	0.00	Y	101970	500	72 억		52152	N	N	0	N	00	N
159	20250403	110706	57	100.00	KOSDAQ		금속	N	N	N	N		N	20800	1560	2	8.11	7681050145	381748	86.68	18540	21050	18490	25000	13470	19240	20120.73	0.36	0	44282	21446	20342	18416	17312	15386	20895	17865	73	5760	500	13460	50	1	14547709	3026	0.00	0.00	12	2.62	0.00	0.00	23400	20250328	-11.11	310	20150306	6609.68	23400	-11.11	20250328	16490	26.14	20250402	23400	-11.11	20250328	16490	26.14	20250402	0.00	Y	101970	500	72 억		52152	N	N	0	N	00	N
160	20250403	100707	57	100.00	KOSDAQ		금속	N	N	N	N		N	20400	1160	2	6.03	6467070295	322009	73.11	18540	21050	18490	25000	13470	19240	20083.51	0.36	0	39914	21446	20342	18416	17312	15386	20895	17865	73	5760	500	13460	50	1	14547709	2968	0.00	0.00	12	2.21	0.00	0.00	23400	20250328	-12.82	310	20150306	6480.65	23400	-12.82	20250328	16490	23.71	20250402	23400	-12.82	20250328	16490	23.71	20250402	0.00	Y	101970	500	72 억		52152	N	N	0	N	00	N
161	20250403	090709	57	100.00	KOSDAQ		금속	N	N	N	N		N	18730	-510	5	-2.65	176274850	9379	2.13	18540	19110	18490	25000	13470	19240	18794.63	0.36	0	1009	21446	20342	18416	17312	15386	20895	17865	73	5760	500	13460	10	1	14547709	2725	0.00	0.00	12	0.06	0.00	0.00	23400	20250328	-19.96	310	20150306	5941.94	23400	-19.96	20250328	16490	13.58	20250402	23400	-19.96	20250328	16490	13.58	20250402	0.00	Y	101970	500	72 억		52152	N	N	0	N	00	N
162	20250402	160651	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	19240	1600	2	9.07	8108922550	439962	154.82	17350	19520	16490	22900	12350	17640	18430.67	0.12	0	34834	20133	18886	18193	16946	16253	18540	16600	73	5260	500	12340	10	1	14547709	2799	0.00	0.00	12	3.02	0.00	0.00	23400	20250328	-17.78	310	20150306	6106.45	23400	-17.78	20250328	16490	16.68	20250402	23400	-17.78	20250328	16490	16.68	20250402	0.00	Y	101970	500	72 억		17502	N	N	0	N	00	N
163	20250402	150651	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	18980	1340	2	7.60	7717794350	419574	147.65	17350	19520	16490	22900	12350	17640	18394.36	0.12	0	31591	20133	18886	18193	16946	16253	18540	16600	73	5260	500	12340	10	1	14547709	2761	0.00	0.00	12	2.88	0.00	0.00	23400	20250328	-18.89	310	20150306	6022.58	23400	-18.89	20250328	16490	15.10	20250402	23400	-18.89	20250328	16490	15.10	20250402	0.00	Y	101970	500	72 억		17502	N	N	0	N	00	N
164	20250402	140653	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	18920	1280	2	7.26	7248462430	394822	138.94	17350	19520	16490	22900	12350	17640	18358.82	0.12	0	24570	20133	18886	18193	16946	16253	18540	16600	73	5260	500	12340	10	1	14547709	2752	0.00	0.00	12	2.71	0.00	0.00	23400	20250328	-19.15	310	20150306	6003.23	23400	-19.15	20250328	16490	14.74	20250402	23400	-19.15	20250328	16490	14.74	20250402	0.00	Y	101970	500	72 억		17502	N	N	0	N	00	N
165	20250402	130655	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	18560	920	2	5.22	6134405465	336268	118.33	17350	19060	16490	22900	12350	17640	18242.61	0.12	0	22458	20133	18886	18193	16946	16253	18540	16600	73	5260	500	12340	10	1	14547709	2700	0.00	0.00	12	2.31	0.00	0.00	23400	20250328	-20.68	310	20150306	5887.10	23400	-20.68	20250328	16490	12.55	20250402	23400	-20.68	20250328	16490	12.55	20250402	0.00	Y	101970	500	72 억		17502	N	N	0	N	00	N
166	20250402	120654	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	18170	530	2	3.00	5063348705	279362	98.31	17350	19060	16490	22900	12350	17640	18124.69	0.12	0	19156	20133	18886	18193	16946	16253	18540	16600	73	5260	500	12340	10	1	14547709	2643	0.00	0.00	12	1.92	0.00	0.00	23400	20250328	-22.35	310	20150306	5761.29	23400	-22.35	20250328	16490	10.19	20250402	23400	-22.35	20250328	16490	10.19	20250402	0.00	Y	101970	500	72 억		17502	N	N	0	N	00	N
167	20250402	110653	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	18900	1260	2	7.14	3838074870	213472	75.12	17350	19060	16490	22900	12350	17640	17979.29	0.12	0	5967	20133	18886	18193	16946	16253	18540	16600	73	5260	500	12340	10	1	14547709	2750	0.00	0.00	12	1.47	0.00	0.00	23400	20250328	-19.23	310	20150306	5996.77	23400	-19.23	20250328	16490	14.61	20250402	23400	-19.23	20250328	16490	14.61	20250402	0.00	Y	101970	500	72 억		17502	N	N	0	N	00	N
168	20250402	100651	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	17250	-390	5	-2.21	1126286410	66499	23.40	17350	17590	16490	22900	12350	17640	16936.86	0.12	0	1768	20133	18886	18193	16946	16253	18540	16600	73	5260	500	12340	10	1	14547709	2509	0.00	0.00	12	0.46	0.00	0.00	23400	20250328	-26.28	310	20150306	5464.52	23400	-26.28	20250328	16490	4.61	20250402	23400	-26.28	20250328	16490	4.61	20250402	0.00	Y	101970	500	72 억		17502	N	N	0	N	00	N
169	20250402	090658	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	17030	-610	5	-3.46	228858555	13235	4.66	17350	17590	17010	22900	12350	17640	17291.84	0.12	0	269	20133	18886	18193	16946	16253	18540	16600	73	5260	500	12340	10	1	14547709	2477	0.00	0.00	12	0.09	0.00	0.00	23400	20250328	-27.22	310	20150306	5393.55	23400	-27.22	20250328	17010	0.12	20250402	23400	-27.22	20250328	17010	0.12	20250402	0.00	Y	101970	500	72 억		17502	N	N	0	N	00	N
170	20250401	160658	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	17640	-1620	5	-8.41	5092003860	282635	92.36	19390	19440	17500	25000	13490	19260	18016.43	0.15	0	-4057	20766	20012	19446	18692	18126	19730	18410	73	5740	500	13480	10	1	14547709	2566	0.00	0.00	12	1.94	0.00	0.00	23400	20250328	-24.62	310	20150306	5590.32	23400	-24.62	20250328	17500	0.80	20250401	23400	-24.62	20250328	17500	0.80	20250401	0.00	Y	101970	500	72 억		21525	N	N	0	N	00	N
171	20250401	150657	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	17600	-1660	5	-8.62	4971481880	275810	90.13	19390	19440	17500	25000	13490	19260	18025.02	0.15	0	-3996	20766	20012	19446	18692	18126	19730	18410	73	5740	500	13480	10	1	14547709	2560	0.00	0.00	12	1.90	0.00	0.00	23400	20250328	-24.79	310	20150306	5577.42	23400	-24.79	20250328	17500	0.57	20250401	23400	-24.79	20250328	17500	0.57	20250401	0.00	Y	101970	500	72 억		21525	N	N	0	N	00	N
172	20250401	140657	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	17790	-1470	5	-7.63	3830724910	211173	69.01	19390	19440	17690	25000	13490	19260	18140.22	0.15	0	-3662	20766	20012	19446	18692	18126	19730	18410	73	5740	500	13480	10	1	14547709	2588	0.00	0.00	12	1.45	0.00	0.00	23400	20250328	-23.97	310	20150306	5638.71	23400	-23.97	20250328	17690	0.57	20250401	23400	-23.97	20250328	17690	0.57	20250401	0.00	Y	101970	500	72 억		21525	N	N	0	N	00	N
173	20250401	130658	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	17890	-1370	5	-7.11	2837952410	155696	50.88	19390	19440	17700	25000	13490	19260	18227.52	0.15	0	-4256	20766	20012	19446	18692	18126	19730	18410	73	5740	500	13480	10	1	14547709	2603	0.00	0.00	12	1.07	0.00	0.00	23400	20250328	-23.55	310	20150306	5670.97	23400	-23.55	20250328	17700	1.07	20250401	23400	-23.55	20250328	17700	1.07	20250401	0.00	Y	101970	500	72 억		21525	N	N	0	N	00	N
174	20250401	120658	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	17900	-1360	5	-7.06	2622002700	143613	46.93	19390	19440	17700	25000	13490	19260	18257.42	0.15	0	-3679	20766	20012	19446	18692	18126	19730	18410	73	5740	500	13480	10	1	14547709	2604	0.00	0.00	12	0.99	0.00	0.00	23400	20250328	-23.50	310	20150306	5674.19	23400	-23.50	20250328	17700	1.13	20250401	23400	-23.50	20250328	17700	1.13	20250401	0.00	Y	101970	500	72 억		21525	N	N	0	N	00	N
175	20250401	110644	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	17830	-1430	5	-7.42	2274566055	124200	40.59	19390	19440	17700	25000	13490	19260	18313.74	0.15	0	-3538	20766	20012	19446	18692	18126	19730	18410	73	5740	500	13480	10	1	14547709	2594	0.00	0.00	12	0.85	0.00	0.00	23400	20250328	-23.80	310	20150306	5651.61	23400	-23.80	20250328	17700	0.73	20250401	23400	-23.80	20250328	17700	0.73	20250401	0.00	Y	101970	500	72 억		21525	N	N	0	N	00	N
176	20250401	100647	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	17810	-1450	5	-7.53	1758212300	95264	31.13	19390	19440	17700	25000	13490	19260	18456.21	0.15	0	-1585	20766	20012	19446	18692	18126	19730	18410	73	5740	500	13480	10	1	14547709	2591	0.00	0.00	12	0.65	0.00	0.00	23400	20250328	-23.89	310	20150306	5645.16	23400	-23.89	20250328	17700	0.62	20250401	23400	-23.89	20250328	17700	0.62	20250401	0.00	Y	101970	500	72 억		21525	N	N	0	N	00	N
177	20250401	090649	57	100.00	KOSDAQ		금속	N	N	N	N		N	19260	0	3	0.00	194419040	10087	3.30	19390	19440	19000	25000	13490	19260	19274.22	0.15	0	-796	20766	20012	19446	18692	18126	19730	18410	73	5740	500	13480	10	1	14547709	2802	0.00	0.00	12	0.07	0.00	0.00	23400	20250328	-17.69	310	20150306	6112.90	23400	-17.69	20250328	18880	2.01	20250331	23400	-17.69	20250328	18880	2.01	20250331	0.00	Y	101970	500	72 억		21525	N	N	0	N	00	N