KissMeData/009620/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160243	57	100.00	KOSDAQ		금속	N	N	N	N	N	2900	5	2	0.17	1687277383	569565	91.53	2895	3070	2785	3760	2030	2895	2962.40	1.87	2114	3431	3162	2881	2612	2331	3297	2747	16	865	100	1730	5	1	16386091	475	-1.59	12.08	12	3.48	-1822.00	240.00	3864	20240419	-24.95	1200	20241206	141.67	3620	-19.89	20250414	1849	56.84	20250324	3620	-19.89	20250414	231	1155.41	20241119	0.10	Y	009620	100	16 억	305953	N	N	8448	N	N
3	20250430	150244	57	100.00	KOSDAQ		금속	N	N	N	N	N	2900	5	2	0.17	1636325978	551931	88.70	2895	3070	2785	3760	2030	2895	2964.73	1.87	9248	3431	3162	2881	2612	2331	3297	2747	16	865	100	1730	5	1	16386091	475	-1.59	12.08	12	3.37	-1822.00	240.00	3864	20240419	-24.95	1200	20241206	141.67	3620	-19.89	20250414	1849	56.84	20250324	3620	-19.89	20250414	231	1155.41	20241119	0.10	Y	009620	100	16 억	305953	N	N	4905	N	N
4	20250430	140244	57	100.00	KOSDAQ		금속	N	N	N	N	N	2950	55	2	1.90	1492469108	502710	80.79	2895	3070	2785	3760	2030	2895	2968.85	1.87	12562	3431	3162	2881	2612	2331	3297	2747	16	865	100	1730	5	1	16386091	483	-1.62	12.29	12	3.07	-1822.00	240.00	3864	20240419	-23.65	1200	20241206	145.83	3620	-18.51	20250414	1849	59.55	20250324	3620	-18.51	20250414	231	1177.06	20241119	0.10	Y	009620	100	16 억	305953	N	N	4905	N	N
5	20250430	130244	57	100.00	KOSDAQ		금속	N	N	N	N	N	2930	35	2	1.21	1420271865	478315	76.87	2895	3070	2785	3760	2030	2895	2969.32	1.87	17002	3431	3162	2881	2612	2331	3297	2747	16	865	100	1730	5	1	16386091	480	-1.61	12.21	12	2.92	-1822.00	240.00	3864	20240419	-24.17	1200	20241206	144.17	3620	-19.06	20250414	1849	58.46	20250324	3620	-19.06	20250414	231	1168.40	20241119	0.10	Y	009620	100	16 억	305953	N	N	4905	N	N
6	20250430	120245	57	100.00	KOSDAQ		금속	N	N	N	N	N	3007	112	2	3.87	1103028750	371836	59.76	2895	3070	2785	3760	2030	2895	2966.44	1.87	59117	3431	3162	2881	2612	2331	3297	2747	16	865	100	1730	5	1	16386091	493	-1.65	12.53	12	2.27	-1822.00	240.00	3864	20240419	-22.18	1200	20241206	150.58	3620	-16.93	20250414	1849	62.63	20250324	3620	-16.93	20250414	231	1201.73	20241119	0.10	Y	009620	100	16 억	305953	N	N	4905	N	N
7	20250430	110244	57	100.00	KOSDAQ		금속	N	N	N	N	N	3035	140	2	4.84	883086659	298655	48.00	2895	3070	2785	3760	2030	2895	2956.88	1.87	40047	3431	3162	2881	2612	2331	3297	2747	16	865	100	1730	5	1	16386091	497	-1.67	12.65	12	1.82	-1822.00	240.00	3864	20240419	-21.45	1200	20241206	152.92	3620	-16.16	20250414	1849	64.14	20250324	3620	-16.16	20250414	231	1213.85	20241119	0.10	Y	009620	100	16 억	305953	N	N	4905	N	N
8	20250430	100246	57	100.00	KOSDAQ		금속	N	N	N	N	N	2955	60	2	2.07	424611300	147088	23.64	2895	3000	2785	3760	2030	2895	2886.78	1.87	5384	3431	3162	2881	2612	2331	3297	2747	16	865	100	1730	5	1	16386091	484	-1.62	12.31	12	0.90	-1822.00	240.00	3864	20240419	-23.52	1200	20241206	146.25	3620	-18.37	20250414	1849	59.82	20250324	3620	-18.37	20250414	231	1179.22	20241119	0.10	Y	009620	100	16 억	305953	N	N	4905	N	N
9	20250430	090245	57	100.00	KOSDAQ		금속	N	N	N	N	N	2800	-95	5	-3.28	61562090	21703	3.49	2895	2895	2790	3760	2030	2895	2836.57	1.87	5962	3431	3162	2881	2612	2331	3297	2747	16	865	100	1730	5	1	16386091	459	-1.54	11.67	12	0.13	-1822.00	240.00	3864	20240419	-27.54	1200	20241206	133.33	3620	-22.65	20250414	1849	51.43	20250324	3620	-22.65	20250414	231	1112.12	20241119	0.10	Y	009620	100	16 억	305953	N	N	4905	N	N
10	20250429	160241	57	100.00	KOSDAQ		금속	N	N	N	N	N	2895	110	2	3.95	1781589956	614838	239.17	2780	3150	2600	3620	1950	2785	2897.66	2.04	-28534	3048	2916	2838	2706	2628	2877	2667	16	835	100	1670	5	1	16386091	474	-1.59	12.06	12	3.75	-1822.00	240.00	3864	20240419	-25.08	1200	20241206	141.25	3620	-20.03	20250414	1849	56.57	20250324	3620	-20.03	20250414	231	1153.25	20241119	0.03	Y	009620	100	16 억	333973	N	N	4905	N	N
11	20250429	150243	57	100.00	KOSDAQ		금속	N	N	N	N	N	2915	130	2	4.67	645162097	236925	92.16	2780	2915	2600	3620	1950	2785	2723.06	2.04	6550	3048	2916	2838	2706	2628	2877	2667	16	835	100	1670	5	1	16386091	478	-1.60	12.15	12	1.45	-1822.00	240.00	3864	20240419	-24.56	1200	20241206	142.92	3620	-19.48	20250414	1849	57.65	20250324	3620	-19.48	20250414	231	1161.90	20241119	0.03	Y	009620	100	16 억	333973	N	N	9317	N	N
12	20250429	140243	57	100.00	KOSDAQ		금속	N	N	N	N	N	2740	-45	5	-1.62	409422187	152561	59.35	2780	2845	2600	3620	1950	2785	2683.66	2.04	7828	3048	2916	2838	2706	2628	2877	2667	16	835	100	1670	5	1	16386091	449	-1.50	11.42	12	0.93	-1822.00	240.00	3864	20240419	-29.09	1200	20241206	128.33	3620	-24.31	20250414	1849	48.19	20250324	3620	-24.31	20250414	231	1086.15	20241119	0.03	Y	009620	100	16 억	333973	N	N	9317	N	N
13	20250429	130245	57	100.00	KOSDAQ		금속	N	N	N	N	N	2680	-105	5	-3.77	341674802	127551	49.62	2780	2845	2600	3620	1950	2785	2678.73	2.04	-1045	3048	2916	2838	2706	2628	2877	2667	16	835	100	1670	5	1	16386091	439	-1.47	11.17	12	0.78	-1822.00	240.00	3864	20240419	-30.64	1200	20241206	123.33	3620	-25.97	20250414	1849	44.94	20250324	3620	-25.97	20250414	231	1060.17	20241119	0.03	Y	009620	100	16 억	333973	N	N	9317	N	N
14	20250429	120244	57	100.00	KOSDAQ		금속	N	N	N	N	N	2710	-75	5	-2.69	310298262	115916	45.09	2780	2845	2600	3620	1950	2785	2676.92	2.04	2715	3048	2916	2838	2706	2628	2877	2667	16	835	100	1670	5	1	16386091	444	-1.49	11.29	12	0.71	-1822.00	240.00	3864	20240419	-29.87	1200	20241206	125.83	3620	-25.14	20250414	1849	46.57	20250324	3620	-25.14	20250414	231	1073.16	20241119	0.03	Y	009620	100	16 억	333973	N	N	9317	N	N
15	20250429	110244	57	100.00	KOSDAQ		금속	N	N	N	N	N	2690	-95	5	-3.41	298124888	111393	43.33	2780	2845	2600	3620	1950	2785	2676.33	2.04	5980	3048	2916	2838	2706	2628	2877	2667	16	835	100	1670	5	1	16386091	441	-1.48	11.21	12	0.68	-1822.00	240.00	3864	20240419	-30.38	1200	20241206	124.17	3620	-25.69	20250414	1849	45.48	20250324	3620	-25.69	20250414	231	1064.50	20241119	0.03	Y	009620	100	16 억	333973	N	N	9317	N	N
16	20250429	100245	57	100.00	KOSDAQ		금속	N	N	N	N	N	2695	-90	5	-3.23	247022918	92327	35.91	2780	2845	2600	3620	1950	2785	2675.52	2.04	10561	3048	2916	2838	2706	2628	2877	2667	16	835	100	1670	5	1	16386091	442	-1.48	11.23	12	0.56	-1822.00	240.00	3864	20240419	-30.25	1200	20241206	124.58	3620	-25.55	20250414	1849	45.75	20250324	3620	-25.55	20250414	231	1066.67	20241119	0.03	Y	009620	100	16 억	333973	N	N	9317	N	N
17	20250429	090244	57	100.00	KOSDAQ		금속	N	N	N	N	N	2775	-10	5	-0.36	8174713	2959	1.15	2780	2780	2735	3620	1950	2785	2762.66	2.04	-972	3048	2916	2838	2706	2628	2877	2667	16	835	100	1670	5	1	16386091	455	-1.52	11.56	12	0.02	-1822.00	240.00	3864	20240419	-28.18	1200	20241206	131.25	3620	-23.34	20250414	1849	50.08	20250324	3620	-23.34	20250414	231	1101.30	20241119	0.03	Y	009620	100	16 억	333973	N	N	9317	N	N
18	20250428	160242	57	100.00	KOSDAQ		금속	N	N	N	N	N	2785	-140	5	-4.79	729500801	256433	114.33	2860	2970	2760	3800	2050	2925	2844.80	2.27	-42019	3135	3030	2875	2770	2615	3082	2822	16	875	100	1750	5	1	16386091	456	-1.53	11.60	12	1.56	-1822.00	240.00	3864	20240419	-27.92	1200	20241206	132.08	3620	-23.07	20250414	1849	50.62	20250324	3620	-23.07	20250414	231	1105.63	20241119	0.00	Y	009620	100	16 억	372424	N	N	9317	N	N
19	20250428	150244	57	100.00	KOSDAQ		금속	N	N	N	N	N	2840	-85	5	-2.91	687080701	241266	107.57	2860	2970	2760	3800	2050	2925	2847.81	2.27	-42874	3135	3030	2875	2770	2615	3082	2822	16	875	100	1750	5	1	16386091	465	-1.56	11.83	12	1.47	-1822.00	240.00	3864	20240419	-26.50	1200	20241206	136.67	3620	-21.55	20250414	1849	53.60	20250324	3620	-21.55	20250414	231	1129.44	20241119	0.00	Y	009620	100	16 억	372424	N	N	9365	N	N
20	20250428	140243	57	100.00	KOSDAQ		금속	N	N	N	N	N	2870	-55	5	-1.88	630755911	221369	98.70	2860	2970	2760	3800	2050	2925	2849.34	2.27	-44793	3135	3030	2875	2770	2615	3082	2822	16	875	100	1750	5	1	16386091	470	-1.58	11.96	12	1.35	-1822.00	240.00	3864	20240419	-25.72	1200	20241206	139.17	3620	-20.72	20250414	1849	55.22	20250324	3620	-20.72	20250414	231	1142.42	20241119	0.00	Y	009620	100	16 억	372424	N	N	9365	N	N
21	20250428	130243	57	100.00	KOSDAQ		금속	N	N	N	N	N	2940	15	2	0.51	549635261	193764	86.39	2860	2970	2760	3800	2050	2925	2836.62	2.27	-29284	3135	3030	2875	2770	2615	3082	2822	16	875	100	1750	5	1	16386091	482	-1.61	12.25	12	1.18	-1822.00	240.00	3864	20240419	-23.91	1200	20241206	145.00	3620	-18.78	20250414	1849	59.00	20250324	3620	-18.78	20250414	231	1172.73	20241119	0.00	Y	009620	100	16 억	372424	N	N	9365	N	N
22	20250428	120243	57	100.00	KOSDAQ		금속	N	N	N	N	N	2860	-65	5	-2.22	396996146	141446	63.07	2860	2925	2760	3800	2050	2925	2806.70	2.27	-25755	3135	3030	2875	2770	2615	3082	2822	16	875	100	1750	5	1	16386091	469	-1.57	11.92	12	0.86	-1822.00	240.00	3864	20240419	-25.98	1200	20241206	138.33	3620	-20.99	20250414	1849	54.68	20250324	3620	-20.99	20250414	231	1138.10	20241119	0.00	Y	009620	100	16 억	372424	N	N	9365	N	N
23	20250428	110243	57	100.00	KOSDAQ		금속	N	N	N	N	N	2810	-115	5	-3.93	321966156	114888	51.22	2860	2925	2760	3800	2050	2925	2802.44	2.27	-20683	3135	3030	2875	2770	2615	3082	2822	16	875	100	1750	5	1	16386091	460	-1.54	11.71	12	0.70	-1822.00	240.00	3864	20240419	-27.28	1200	20241206	134.17	3620	-22.38	20250414	1849	51.97	20250324	3620	-22.38	20250414	231	1116.45	20241119	0.00	Y	009620	100	16 억	372424	N	N	9365	N	N
24	20250428	100242	57	100.00	KOSDAQ		금속	N	N	N	N	N	2795	-130	5	-4.44	224886894	79957	35.65	2860	2925	2780	3800	2050	2925	2812.60	2.27	-17786	3135	3030	2875	2770	2615	3082	2822	16	875	100	1750	5	1	16386091	458	-1.53	11.65	12	0.49	-1822.00	240.00	3864	20240419	-27.67	1200	20241206	132.92	3620	-22.79	20250414	1849	51.16	20250324	3620	-22.79	20250414	231	1109.96	20241119	0.00	Y	009620	100	16 억	372424	N	N	9365	N	N
25	20250428	090243	57	100.00	KOSDAQ		금속	N	N	N	N	N	2885	-40	5	-1.37	17169505	5988	2.67	2860	2925	2855	3800	2050	2925	2867.32	2.27	2333	3135	3030	2875	2770	2615	3082	2822	16	875	100	1750	5	1	16386091	473	-1.58	12.02	12	0.04	-1822.00	240.00	3864	20240419	-25.34	1200	20241206	140.42	3620	-20.30	20250414	1849	56.03	20250324	3620	-20.30	20250414	231	1148.92	20241119	0.00	Y	009620	100	16 억	372424	N	N	9365	N	N
26	20250425	160242	57	100.00	KOSDAQ		금속	N	N	N	N	N	2925	50	2	1.74	635300184	221204	67.36	2790	2980	2720	3735	2015	2875	2871.97	2.41	-23790	3105	2990	2835	2720	2565	3047	2777	16	860	100	1720	5	1	16386091	479	-1.61	12.19	12	1.35	-1822.00	240.00	3864	20240419	-24.30	1200	20241206	143.75	3620	-19.20	20250414	1849	58.19	20250324	3620	-19.20	20250414	231	1166.23	20241119	0.00	Y	009620	100	16 억	395155	N	N	9365	N	N
27	20250425	150244	57	100.00	KOSDAQ		금속	N	N	N	N	N	2912	37	2	1.29	542595628	189686	57.76	2790	2980	2720	3735	2015	2875	2860.49	2.41	-17730	3105	2990	2835	2720	2565	3047	2777	16	860	100	1720	5	1	16386091	477	-1.60	12.13	12	1.16	-1822.00	240.00	3864	20240419	-24.64	1200	20241206	142.67	3620	-19.56	20250414	1849	57.49	20250324	3620	-19.56	20250414	231	1160.61	20241119	0.00	Y	009620	100	16 억	395155	N	N	2340	N	N
28	20250425	140243	57	100.00	KOSDAQ		금속	N	N	N	N	N	2880	5	2	0.17	517954528	181181	55.17	2790	2980	2720	3735	2015	2875	2858.77	2.41	-16368	3105	2990	2835	2720	2565	3047	2777	16	860	100	1720	5	1	16386091	472	-1.58	12.00	12	1.11	-1822.00	240.00	3864	20240419	-25.47	1200	20241206	140.00	3620	-20.44	20250414	1849	55.76	20250324	3620	-20.44	20250414	231	1146.75	20241119	0.00	Y	009620	100	16 억	395155	N	N	2340	N	N
29	20250425	130244	57	100.00	KOSDAQ		금속	N	N	N	N	N	2920	45	2	1.57	448096358	157108	47.84	2790	2980	2720	3735	2015	2875	2852.15	2.41	-14673	3105	2990	2835	2720	2565	3047	2777	16	860	100	1720	5	1	16386091	478	-1.60	12.17	12	0.96	-1822.00	240.00	3864	20240419	-24.43	1200	20241206	143.33	3620	-19.34	20250414	1849	57.92	20250324	3620	-19.34	20250414	231	1164.07	20241119	0.00	Y	009620	100	16 억	395155	N	N	2340	N	N
30	20250425	120243	57	100.00	KOSDAQ		금속	N	N	N	N	N	2945	70	2	2.43	396168568	139230	42.40	2790	2980	2720	3735	2015	2875	2845.43	2.41	-3206	3105	2990	2835	2720	2565	3047	2777	16	860	100	1720	5	1	16386091	483	-1.62	12.27	12	0.85	-1822.00	240.00	3864	20240419	-23.78	1200	20241206	145.42	3620	-18.65	20250414	1849	59.28	20250324	3620	-18.65	20250414	231	1174.89	20241119	0.00	Y	009620	100	16 억	395155	N	N	2340	N	N
31	20250425	110244	57	100.00	KOSDAQ		금속	N	N	N	N	N	2820	-55	5	-1.91	258080422	91688	27.92	2790	2870	2720	3735	2015	2875	2814.77	2.41	6377	3105	2990	2835	2720	2565	3047	2777	16	860	100	1720	5	1	16386091	462	-1.55	11.75	12	0.56	-1822.00	240.00	3864	20240419	-27.02	1200	20241206	135.00	3620	-22.10	20250414	1849	52.51	20250324	3620	-22.10	20250414	231	1120.78	20241119	0.00	Y	009620	100	16 억	395155	N	N	2340	N	N
32	20250425	100242	57	100.00	KOSDAQ		금속	N	N	N	N	N	2815	-60	5	-2.09	168055037	59941	18.25	2790	2870	2720	3735	2015	2875	2803.67	2.41	-924	3105	2990	2835	2720	2565	3047	2777	16	860	100	1720	5	1	16386091	461	-1.55	11.73	12	0.37	-1822.00	240.00	3864	20240419	-27.15	1200	20241206	134.58	3620	-22.24	20250414	1849	52.24	20250324	3620	-22.24	20250414	231	1118.61	20241119	0.00	Y	009620	100	16 억	395155	N	N	2340	N	N
33	20250425	090243	57	100.00	KOSDAQ		금속	N	N	N	N	N	2815	-60	5	-2.09	66084075	23852	7.26	2790	2845	2720	3735	2015	2875	2770.59	2.41	3602	3105	2990	2835	2720	2565	3047	2777	16	860	100	1720	5	1	16386091	461	-1.55	11.73	12	0.15	-1822.00	240.00	3864	20240419	-27.15	1200	20241206	134.58	3620	-22.24	20250414	1849	52.24	20250324	3620	-22.24	20250414	231	1118.61	20241119	0.00	Y	009620	100	16 억	395155	N	N	2340	N	N
34	20250424	160240	57	100.00	KOSDAQ		금속	N	N	N	N	N	2875	185	2	6.88	930720237	327455	149.99	2765	2950	2680	3495	1885	2690	2842.26	2.32	15550	2916	2802	2731	2617	2546	2767	2582	16	805	100	1610	5	1	16386091	471	-1.58	11.98	12	2.00	-1822.00	240.00	3864	20240415	-25.60	1200	20241206	139.58	3620	-20.58	20250414	1849	55.49	20250324	3620	-20.58	20250414	231	1144.59	20241119	0.10	Y	009620	100	16 억	379663	N	N	2340	N	N
35	20250424	150243	57	100.00	KOSDAQ		금속	N	N	N	N	N	2840	150	2	5.58	907610547	319381	146.29	2765	2950	2680	3495	1885	2690	2841.78	2.32	13824	2916	2802	2731	2617	2546	2767	2582	16	805	100	1610	5	1	16386091	465	-1.56	11.83	12	1.95	-1822.00	240.00	3864	20240415	-26.50	1200	20241206	136.67	3620	-21.55	20250414	1849	53.60	20250324	3620	-21.55	20250414	231	1129.44	20241119	0.10	Y	009620	100	16 억	379663	N	N	4368	N	N
36	20250424	140243	57	100.00	KOSDAQ		금속	N	N	N	N	N	2870	180	2	6.69	850151644	299374	137.13	2765	2950	2680	3495	1885	2690	2839.76	2.32	9809	2916	2802	2731	2617	2546	2767	2582	16	805	100	1610	5	1	16386091	470	-1.58	11.96	12	1.83	-1822.00	240.00	3864	20240415	-25.72	1200	20241206	139.17	3620	-20.72	20250414	1849	55.22	20250324	3620	-20.72	20250414	231	1142.42	20241119	0.10	Y	009620	100	16 억	379663	N	N	4368	N	N
37	20250424	130242	57	100.00	KOSDAQ		금속	N	N	N	N	N	2845	155	2	5.76	784841314	276422	126.62	2765	2950	2680	3495	1885	2690	2839.29	2.32	7424	2916	2802	2731	2617	2546	2767	2582	16	805	100	1610	5	1	16386091	466	-1.56	11.85	12	1.69	-1822.00	240.00	3864	20240415	-26.37	1200	20241206	137.08	3620	-21.41	20250414	1849	53.87	20250324	3620	-21.41	20250414	231	1131.60	20241119	0.10	Y	009620	100	16 억	379663	N	N	4368	N	N
38	20250424	120243	57	100.00	KOSDAQ		금속	N	N	N	N	N	2830	140	2	5.20	746099684	262810	120.38	2765	2950	2680	3495	1885	2690	2838.93	2.32	1041	2916	2802	2731	2617	2546	2767	2582	16	805	100	1610	5	1	16386091	464	-1.55	11.79	12	1.60	-1822.00	240.00	3864	20240415	-26.76	1200	20241206	135.83	3620	-21.82	20250414	1849	53.06	20250324	3620	-21.82	20250414	231	1125.11	20241119	0.10	Y	009620	100	16 억	379663	N	N	4368	N	N
39	20250424	110242	57	100.00	KOSDAQ		금속	N	N	N	N	N	2940	250	2	9.29	600681829	212043	97.13	2765	2950	2680	3495	1885	2690	2832.83	2.32	-2974	2916	2802	2731	2617	2546	2767	2582	16	805	100	1610	5	1	16386091	482	-1.61	12.25	12	1.29	-1822.00	240.00	3864	20240415	-23.91	1200	20241206	145.00	3620	-18.78	20250414	1849	59.00	20250324	3620	-18.78	20250414	231	1172.73	20241119	0.10	Y	009620	100	16 억	379663	N	N	4368	N	N
40	20250424	100242	57	100.00	KOSDAQ		금속	N	N	N	N	N	2830	140	2	5.20	467531354	166012	76.04	2765	2950	2680	3495	1885	2690	2816.25	2.32	-2515	2916	2802	2731	2617	2546	2767	2582	16	805	100	1610	5	1	16386091	464	-1.55	11.79	12	1.01	-1822.00	240.00	3864	20240415	-26.76	1200	20241206	135.83	3620	-21.82	20250414	1849	53.06	20250324	3620	-21.82	20250414	231	1125.11	20241119	0.10	Y	009620	100	16 억	379663	N	N	4368	N	N
41	20250424	090243	57	100.00	KOSDAQ		금속	N	N	N	N	N	2715	25	2	0.93	44817320	16600	7.60	2765	2765	2680	3495	1885	2690	2699.84	2.32	-12952	2916	2802	2731	2617	2546	2767	2582	16	805	100	1610	5	1	16386091	445	-1.49	11.31	12	0.10	-1822.00	240.00	3864	20240415	-29.74	1200	20241206	126.25	3620	-25.00	20250414	1849	46.84	20250324	3620	-25.00	20250414	231	1075.32	20241119	0.10	Y	009620	100	16 억	379663	N	N	4368	N	N
42	20250423	160238	57	100.00	KOSDAQ		금속	N	N	N	N	N	2690	-90	5	-3.24	596493661	217894	51.04	2780	2845	2660	3610	1950	2780	2737.34	2.25	6111	3083	2931	2793	2641	2503	2862	2572	16	830	100	1660	5	1	16386091	441	-1.48	11.21	12	1.33	-1822.00	240.00	3966	20240412	-32.17	1200	20241206	124.17	3620	-25.69	20250414	1849	45.48	20250324	3620	-25.69	20250414	231	1064.50	20241119	0.05	Y	009620	100	16 억	368492	N	N	4368	N	N
43	20250423	150242	57	100.00	KOSDAQ		금속	N	N	N	N	N	2695	-85	5	-3.06	555257254	202527	47.44	2780	2845	2665	3610	1950	2780	2741.46	2.25	4412	3083	2931	2793	2641	2503	2862	2572	16	830	100	1660	5	1	16386091	442	-1.48	11.23	12	1.24	-1822.00	240.00	3966	20240412	-32.05	1200	20241206	124.58	3620	-25.55	20250414	1849	45.75	20250324	3620	-25.55	20250414	231	1066.67	20241119	0.05	Y	009620	100	16 억	368492	N	N	5314	N	N
44	20250423	140243	57	100.00	KOSDAQ		금속	N	N	N	N	N	2725	-55	5	-1.98	406810499	147447	34.54	2780	2845	2700	3610	1950	2780	2758.89	2.25	-4063	3083	2931	2793	2641	2503	2862	2572	16	830	100	1660	5	1	16386091	447	-1.50	11.35	12	0.90	-1822.00	240.00	3966	20240412	-31.29	1200	20241206	127.08	3620	-24.72	20250414	1849	47.38	20250324	3620	-24.72	20250414	231	1079.65	20241119	0.05	Y	009620	100	16 억	368492	N	N	5314	N	N
45	20250423	130241	57	100.00	KOSDAQ		금속	N	N	N	N	N	2755	-25	5	-0.90	362830434	131427	30.79	2780	2845	2700	3610	1950	2780	2760.55	2.25	-629	3083	2931	2793	2641	2503	2862	2572	16	830	100	1660	5	1	16386091	451	-1.51	11.48	12	0.80	-1822.00	240.00	3966	20240412	-30.53	1200	20241206	129.58	3620	-23.90	20250414	1849	49.00	20250324	3620	-23.90	20250414	231	1092.64	20241119	0.05	Y	009620	100	16 억	368492	N	N	5314	N	N
46	20250423	120242	57	100.00	KOSDAQ		금속	N	N	N	N	N	2785	5	2	0.18	324563704	117514	27.53	2780	2845	2700	3610	1950	2780	2761.76	2.25	2669	3083	2931	2793	2641	2503	2862	2572	16	830	100	1660	5	1	16386091	456	-1.53	11.60	12	0.72	-1822.00	240.00	3966	20240412	-29.78	1200	20241206	132.08	3620	-23.07	20250414	1849	50.62	20250324	3620	-23.07	20250414	231	1105.63	20241119	0.05	Y	009620	100	16 억	368492	N	N	5314	N	N
47	20250423	110243	57	100.00	KOSDAQ		금속	N	N	N	N	N	2775	-5	5	-0.18	302997156	109741	25.71	2780	2845	2700	3610	1950	2780	2760.85	2.25	6726	3083	2931	2793	2641	2503	2862	2572	16	830	100	1660	5	1	16386091	455	-1.52	11.56	12	0.67	-1822.00	240.00	3966	20240412	-30.03	1200	20241206	131.25	3620	-23.34	20250414	1849	50.08	20250324	3620	-23.34	20250414	231	1101.30	20241119	0.05	Y	009620	100	16 억	368492	N	N	5314	N	N
48	20250423	100243	57	100.00	KOSDAQ		금속	N	N	N	N	N	2780	0	3	0.00	256059204	92918	21.77	2780	2845	2700	3610	1950	2780	2755.49	2.25	5383	3083	2931	2793	2641	2503	2862	2572	16	830	100	1660	5	1	16386091	456	-1.53	11.58	12	0.57	-1822.00	240.00	3966	20240412	-29.90	1200	20241206	131.67	3620	-23.20	20250414	1849	50.35	20250324	3620	-23.20	20250414	231	1103.46	20241119	0.05	Y	009620	100	16 억	368492	N	N	5314	N	N
49	20250423	090244	57	100.00	KOSDAQ		금속	N	N	N	N	N	2720	-60	5	-2.16	33604785	12240	2.87	2780	2780	2700	3610	1950	2780	2742.42	2.25	2341	3083	2931	2793	2641	2503	2862	2572	16	830	100	1660	5	1	16386091	446	-1.49	11.33	12	0.07	-1822.00	240.00	3966	20240412	-31.42	1200	20241206	126.67	3620	-24.86	20250414	1849	47.11	20250324	3620	-24.86	20250414	231	1077.49	20241119	0.05	Y	009620	100	16 억	368492	N	N	5314	N	N
50	20250422	160237	57	100.00	KOSDAQ		금속	N	N	N	N	N	2780	-180	5	-6.08	1175324915	422472	108.52	2945	2945	2655	3845	2075	2960	2782.02	2.03	30897	3220	3090	2975	2845	2730	3032	2787	16	885	100	1770	5	1	16386091	456	-1.53	11.58	12	2.58	-1822.00	240.00	4922	20240411	-43.52	1200	20241206	131.67	3620	-23.20	20250414	1849	50.35	20250324	3620	-23.20	20250414	231	1103.46	20241119	0.02	Y	009620	100	16 억	331891	N	N	5314	N	N
51	20250422	150241	57	100.00	KOSDAQ		금속	N	N	N	N	N	2750	-210	5	-7.09	1026679746	368129	94.56	2945	2945	2655	3845	2075	2960	2788.91	2.03	30431	3220	3090	2975	2845	2730	3032	2787	16	885	100	1770	5	1	16386091	451	-1.51	11.46	12	2.25	-1822.00	240.00	4922	20240411	-44.13	1200	20241206	129.17	3620	-24.03	20250414	1849	48.73	20250324	3620	-24.03	20250414	231	1090.48	20241119	0.02	Y	009620	100	16 억	331891	N	N	7433	N	N
52	20250422	140241	57	100.00	KOSDAQ		금속	N	N	N	N	N	2745	-215	5	-7.26	916608496	328319	84.34	2945	2945	2655	3845	2075	2960	2791.82	2.03	37587	3220	3090	2975	2845	2730	3032	2787	16	885	100	1770	5	1	16386091	450	-1.51	11.44	12	2.00	-1822.00	240.00	4922	20240411	-44.23	1200	20241206	128.75	3620	-24.17	20250414	1849	48.46	20250324	3620	-24.17	20250414	231	1088.31	20241119	0.02	Y	009620	100	16 억	331891	N	N	7433	N	N
53	20250422	130241	57	100.00	KOSDAQ		금속	N	N	N	N	N	2725	-235	5	-7.94	871048966	311630	80.05	2945	2945	2655	3845	2075	2960	2795.14	2.03	34341	3220	3090	2975	2845	2730	3032	2787	16	885	100	1770	5	1	16386091	447	-1.50	11.35	12	1.90	-1822.00	240.00	4922	20240411	-44.64	1200	20241206	127.08	3620	-24.72	20250414	1849	47.38	20250324	3620	-24.72	20250414	231	1079.65	20241119	0.02	Y	009620	100	16 억	331891	N	N	7433	N	N
54	20250422	120241	57	100.00	KOSDAQ		금속	N	N	N	N	N	2755	-205	5	-6.93	805987371	287761	73.92	2945	2945	2655	3845	2075	2960	2800.89	2.03	31469	3220	3090	2975	2845	2730	3032	2787	16	885	100	1770	5	1	16386091	451	-1.51	11.48	12	1.76	-1822.00	240.00	4922	20240411	-44.03	1200	20241206	129.58	3620	-23.90	20250414	1849	49.00	20250324	3620	-23.90	20250414	231	1092.64	20241119	0.02	Y	009620	100	16 억	331891	N	N	7433	N	N
55	20250422	110241	57	100.00	KOSDAQ		금속	N	N	N	N	N	2800	-160	5	-5.41	680562154	242337	62.25	2945	2945	2655	3845	2075	2960	2808.33	2.03	34432	3220	3090	2975	2845	2730	3032	2787	16	885	100	1770	5	1	16386091	459	-1.54	11.67	12	1.48	-1822.00	240.00	4922	20240411	-43.11	1200	20241206	133.33	3620	-22.65	20250414	1849	51.43	20250324	3620	-22.65	20250414	231	1112.12	20241119	0.02	Y	009620	100	16 억	331891	N	N	7433	N	N
56	20250422	100241	57	100.00	KOSDAQ		금속	N	N	N	N	N	2735	-225	5	-7.60	535820159	190427	48.92	2945	2945	2655	3845	2075	2960	2813.78	2.03	38504	3220	3090	2975	2845	2730	3032	2787	16	885	100	1770	5	1	16386091	448	-1.50	11.40	12	1.16	-1822.00	240.00	4922	20240411	-44.43	1200	20241206	127.92	3620	-24.45	20250414	1849	47.92	20250324	3620	-24.45	20250414	231	1083.98	20241119	0.02	Y	009620	100	16 억	331891	N	N	7433	N	N
57	20250422	090241	57	100.00	KOSDAQ		금속	N	N	N	N	N	2930	-30	5	-1.01	29601235	10144	2.61	2945	2945	2900	3845	2075	2960	2918.10	2.03	4889	3220	3090	2975	2845	2730	3032	2787	16	885	100	1770	5	1	16386091	480	-1.61	12.21	12	0.06	-1822.00	240.00	4922	20240411	-40.47	1200	20241206	144.17	3620	-19.06	20250414	1849	58.46	20250324	3620	-19.06	20250414	231	1168.40	20241119	0.02	Y	009620	100	16 억	331891	N	N	7433	N	N
58	20250421	160236	57	100.00	KOSDAQ		금속	N	N	N	N	N	2960	-115	5	-3.74	1154514836	387811	70.21	3105	3105	2860	3995	2155	3075	2977.05	2.08	-9385	3285	3180	3020	2915	2755	3232	2967	16	920	100	1840	5	1	16386091	485	-1.62	12.33	12	2.37	-1822.00	240.00	4922	20240411	-39.86	1200	20241206	146.67	3620	-18.23	20250414	1849	60.09	20250324	3620	-18.23	20250414	231	1181.39	20241119	0.02	Y	009620	100	16 억	340607	N	N	7433	N	N
59	20250421	150240	57	100.00	KOSDAQ		금속	N	N	N	N	N	2985	-90	5	-2.93	1085889926	364654	66.01	3105	3105	2860	3995	2155	3075	2977.86	2.08	-13656	3285	3180	3020	2915	2755	3232	2967	16	920	100	1840	5	1	16386091	489	-1.64	12.44	12	2.23	-1822.00	240.00	4922	20240411	-39.35	1200	20241206	148.75	3620	-17.54	20250414	1849	61.44	20250324	3620	-17.54	20250414	231	1192.21	20241119	0.02	Y	009620	100	16 억	340607	N	N	7128	N	N
60	20250421	140241	57	100.00	KOSDAQ		금속	N	N	N	N	N	2955	-120	5	-3.90	1028686771	345401	62.53	3105	3105	2860	3995	2155	3075	2978.24	2.08	-21928	3285	3180	3020	2915	2755	3232	2967	16	920	100	1840	5	1	16386091	484	-1.62	12.31	12	2.11	-1822.00	240.00	4922	20240411	-39.96	1200	20241206	146.25	3620	-18.37	20250414	1849	59.82	20250324	3620	-18.37	20250414	231	1179.22	20241119	0.02	Y	009620	100	16 억	340607	N	N	7128	N	N
61	20250421	130241	57	100.00	KOSDAQ		금속	N	N	N	N	N	2905	-170	5	-5.53	869770006	290619	52.61	3105	3105	2900	3995	2155	3075	2992.82	2.08	-18738	3285	3180	3020	2915	2755	3232	2967	16	920	100	1840	5	1	16386091	476	-1.59	12.10	12	1.77	-1822.00	240.00	4922	20240411	-40.98	1200	20241206	142.08	3620	-19.75	20250414	1849	57.11	20250324	3620	-19.75	20250414	231	1157.58	20241119	0.02	Y	009620	100	16 억	340607	N	N	7128	N	N
62	20250421	120240	57	100.00	KOSDAQ		금속	N	N	N	N	N	2930	-145	5	-4.72	770536216	256665	46.46	3105	3105	2925	3995	2155	3075	3002.11	2.08	-9316	3285	3180	3020	2915	2755	3232	2967	16	920	100	1840	5	1	16386091	480	-1.61	12.21	12	1.57	-1822.00	240.00	4922	20240411	-40.47	1200	20241206	144.17	3620	-19.06	20250414	1849	58.46	20250324	3620	-19.06	20250414	231	1168.40	20241119	0.02	Y	009620	100	16 억	340607	N	N	7128	N	N
63	20250421	110241	57	100.00	KOSDAQ		금속	N	N	N	N	N	2960	-115	5	-3.74	634402565	210281	38.07	3105	3105	2930	3995	2155	3075	3016.93	2.08	-4797	3285	3180	3020	2915	2755	3232	2967	16	920	100	1840	5	1	16386091	485	-1.62	12.33	12	1.28	-1822.00	240.00	4922	20240411	-39.86	1200	20241206	146.67	3620	-18.23	20250414	1849	60.09	20250324	3620	-18.23	20250414	231	1181.39	20241119	0.02	Y	009620	100	16 억	340607	N	N	7128	N	N
64	20250421	100239	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	-75	5	-2.44	438900285	144564	26.17	3105	3105	2980	3995	2155	3075	3036.03	2.08	-10344	3285	3180	3020	2915	2755	3232	2967	16	920	100	1840	5	1	16386091	492	-1.65	12.50	12	0.88	-1822.00	240.00	4922	20240411	-39.05	1200	20241206	150.00	3620	-17.13	20250414	1849	62.25	20250324	3620	-17.13	20250414	231	1198.70	20241119	0.02	Y	009620	100	16 억	340607	N	N	7128	N	N
65	20250421	090245	57	100.00	KOSDAQ		금속	N	N	N	N	N	3070	-5	5	-0.16	80110800	25940	4.70	3105	3105	3040	3995	2155	3075	3088.31	2.08	-9019	3285	3180	3020	2915	2755	3232	2967	16	920	100	1840	5	1	16386091	503	-1.68	12.79	12	0.16	-1822.00	240.00	4922	20240411	-37.63	1200	20241206	155.83	3620	-15.19	20250414	1849	66.04	20250324	3620	-15.19	20250414	231	1229.00	20241119	0.02	Y	009620	100	16 억	340607	N	N	7128	N	N
66	20250418	160236	57	100.00	KOSDAQ		금속	N	N	N	N	N	3075	140	2	4.77	1665435622	550103	112.10	2930	3125	2860	3815	2055	2935	3027.50	1.94	24017	3098	3016	2913	2831	2728	2965	2780	16	880	100	1760	5	1	16386091	504	-1.69	12.81	12	3.36	-1822.00	240.00	4922	20240411	-37.53	1200	20241206	156.25	3620	-15.06	20250414	1849	66.31	20250324	3620	-15.06	20250414	231	1231.17	20241119	0.02	Y	009620	100	16 억	318167	N	N	7128	N	N
67	20250418	150239	57	100.00	KOSDAQ		금속	N	N	N	N	N	3055	120	2	4.09	1589714092	525405	107.07	2930	3125	2860	3815	2055	2935	3025.69	1.94	17015	3098	3016	2913	2831	2728	2965	2780	16	880	100	1760	5	1	16386091	501	-1.68	12.73	12	3.21	-1822.00	240.00	4922	20240411	-37.93	1200	20241206	154.58	3620	-15.61	20250414	1849	65.22	20250324	3620	-15.61	20250414	231	1222.51	20241119	0.02	Y	009620	100	16 억	318167	N	N	12283	N	N
68	20250418	140241	57	100.00	KOSDAQ		금속	N	N	N	N	N	2995	60	2	2.04	1487719732	491741	100.21	2930	3125	2860	3815	2055	2935	3025.41	1.94	13943	3098	3016	2913	2831	2728	2965	2780	16	880	100	1760	5	1	16386091	491	-1.64	12.48	12	3.00	-1822.00	240.00	4922	20240411	-39.15	1200	20241206	149.58	3620	-17.27	20250414	1849	61.98	20250324	3620	-17.27	20250414	231	1196.54	20241119	0.02	Y	009620	100	16 억	318167	N	N	12283	N	N
69	20250418	130240	57	100.00	KOSDAQ		금속	N	N	N	N	N	2995	60	2	2.04	1423401517	470189	95.82	2930	3125	2860	3815	2055	2935	3027.30	1.94	11558	3098	3016	2913	2831	2728	2965	2780	16	880	100	1760	5	1	16386091	491	-1.64	12.48	12	2.87	-1822.00	240.00	4922	20240411	-39.15	1200	20241206	149.58	3620	-17.27	20250414	1849	61.98	20250324	3620	-17.27	20250414	231	1196.54	20241119	0.02	Y	009620	100	16 억	318167	N	N	12283	N	N
70	20250418	120239	57	100.00	KOSDAQ		금속	N	N	N	N	N	3045	110	2	3.75	1239532361	409177	83.38	2930	3125	2860	3815	2055	2935	3029.33	1.94	-6742	3098	3016	2913	2831	2728	2965	2780	16	880	100	1760	5	1	16386091	499	-1.67	12.69	12	2.50	-1822.00	240.00	4922	20240411	-38.13	1200	20241206	153.75	3620	-15.88	20250414	1849	64.68	20250324	3620	-15.88	20250414	231	1218.18	20241119	0.02	Y	009620	100	16 억	318167	N	N	12283	N	N
71	20250418	110241	57	100.00	KOSDAQ		금속	N	N	N	N	N	3100	165	2	5.62	1016315213	336886	68.65	2930	3125	2860	3815	2055	2935	3016.79	1.94	-19158	3098	3016	2913	2831	2728	2965	2780	16	880	100	1760	5	1	16386091	508	-1.70	12.92	12	2.06	-1822.00	240.00	4922	20240411	-37.02	1200	20241206	158.33	3620	-14.36	20250414	1849	67.66	20250324	3620	-14.36	20250414	231	1241.99	20241119	0.02	Y	009620	100	16 억	318167	N	N	12283	N	N
72	20250418	100240	57	100.00	KOSDAQ		금속	N	N	N	N	N	3030	95	2	3.24	508865823	171990	35.05	2930	3070	2860	3815	2055	2935	2958.69	1.94	3631	3098	3016	2913	2831	2728	2965	2780	16	880	100	1760	5	1	16386091	496	-1.66	12.62	12	1.05	-1822.00	240.00	4922	20240411	-38.44	1200	20241206	152.50	3620	-16.30	20250414	1849	63.87	20250324	3620	-16.30	20250414	231	1211.69	20241119	0.02	Y	009620	100	16 억	318167	N	N	12283	N	N
73	20250418	090242	57	100.00	KOSDAQ		금속	N	N	N	N	N	2880	-55	5	-1.87	15984405	5512	1.12	2930	2930	2865	3815	2055	2935	2899.93	1.94	-859	3098	3016	2913	2831	2728	2965	2780	16	880	100	1760	5	1	16386091	472	-1.58	12.00	12	0.03	-1822.00	240.00	4922	20240411	-41.49	1200	20241206	140.00	3620	-20.44	20250414	1849	55.76	20250324	3620	-20.44	20250414	231	1146.75	20241119	0.02	Y	009620	100	16 억	318167	N	N	12283	N	N
74	20250417	160239	57	100.00	KOSDAQ		금속	N	N	N	N	N	2935	15	2	0.51	1402128278	482983	64.00	2945	2995	2810	3795	2045	2920	2902.99	1.95	-1596	3283	3101	2993	2811	2703	3047	2757	16	875	100	1750	5	1	16386091	481	-1.61	12.23	12	2.95	-1822.00	240.00	4922	20240411	-40.37	1200	20241206	144.58	3620	-18.92	20250414	1849	58.73	20250324	3620	-18.92	20250414	231	1170.56	20241119	0.02	Y	009620	100	16 억	319430	N	N	12283	N	N
75	20250417	150240	57	100.00	KOSDAQ		금속	N	N	N	N	N	2900	-20	5	-0.68	1318641713	454359	60.21	2945	2995	2810	3795	2045	2920	2902.20	1.95	9215	3283	3101	2993	2811	2703	3047	2757	16	875	100	1750	5	1	16386091	475	-1.59	12.08	12	2.77	-1822.00	240.00	4922	20240411	-41.08	1200	20241206	141.67	3620	-19.89	20250414	1849	56.84	20250324	3620	-19.89	20250414	231	1155.41	20241119	0.02	Y	009620	100	16 억	319430	N	N	24153	N	N
76	20250417	140240	57	100.00	KOSDAQ		금속	N	N	N	N	N	2845	-75	5	-2.57	1213298013	417294	55.30	2945	2995	2810	3795	2045	2920	2907.54	1.95	5433	3283	3101	2993	2811	2703	3047	2757	16	875	100	1750	5	1	16386091	466	-1.56	11.85	12	2.55	-1822.00	240.00	4922	20240411	-42.20	1200	20241206	137.08	3620	-21.41	20250414	1849	53.87	20250324	3620	-21.41	20250414	231	1131.60	20241119	0.02	Y	009620	100	16 억	319430	N	N	24153	N	N
77	20250417	130240	57	100.00	KOSDAQ		금속	N	N	N	N	N	2900	-20	5	-0.68	1009863008	346078	45.86	2945	2995	2810	3795	2045	2920	2918.02	1.95	7776	3283	3101	2993	2811	2703	3047	2757	16	875	100	1750	5	1	16386091	475	-1.59	12.08	12	2.11	-1822.00	240.00	4922	20240411	-41.08	1200	20241206	141.67	3620	-19.89	20250414	1849	56.84	20250324	3620	-19.89	20250414	231	1155.41	20241119	0.02	Y	009620	100	16 억	319430	N	N	24153	N	N
78	20250417	120239	57	100.00	KOSDAQ		금속	N	N	N	N	N	2920	0	3	0.00	893911143	306115	40.56	2945	2995	2810	3795	2045	2920	2920.18	1.95	701	3283	3101	2993	2811	2703	3047	2757	16	875	100	1750	5	1	16386091	478	-1.60	12.17	12	1.87	-1822.00	240.00	4922	20240411	-40.67	1200	20241206	143.33	3620	-19.34	20250414	1849	57.92	20250324	3620	-19.34	20250414	231	1164.07	20241119	0.02	Y	009620	100	16 억	319430	N	N	24153	N	N
79	20250417	110240	57	100.00	KOSDAQ		금속	N	N	N	N	N	2945	25	2	0.86	795226083	272239	36.08	2945	2995	2810	3795	2045	2920	2921.06	1.95	7624	3283	3101	2993	2811	2703	3047	2757	16	875	100	1750	5	1	16386091	483	-1.62	12.27	12	1.66	-1822.00	240.00	4922	20240411	-40.17	1200	20241206	145.42	3620	-18.65	20250414	1849	59.28	20250324	3620	-18.65	20250414	231	1174.89	20241119	0.02	Y	009620	100	16 억	319430	N	N	24153	N	N
80	20250417	100240	57	100.00	KOSDAQ		금속	N	N	N	N	N	2965	45	2	1.54	534521963	183995	24.38	2945	2995	2810	3795	2045	2920	2905.09	1.95	6701	3283	3101	2993	2811	2703	3047	2757	16	875	100	1750	5	1	16386091	486	-1.63	12.35	12	1.12	-1822.00	240.00	4922	20240411	-39.76	1200	20241206	147.08	3620	-18.09	20250414	1849	60.36	20250324	3620	-18.09	20250414	231	1183.55	20241119	0.02	Y	009620	100	16 억	319430	N	N	24153	N	N
81	20250417	090241	57	100.00	KOSDAQ		금속	N	N	N	N	N	2840	-80	5	-2.74	70521170	24525	3.25	2945	2945	2830	3795	2045	2920	2875.48	1.95	9035	3283	3101	2993	2811	2703	3047	2757	16	875	100	1750	5	1	16386091	465	-1.56	11.83	12	0.15	-1822.00	240.00	4922	20240411	-42.30	1200	20241206	136.67	3620	-21.55	20250414	1849	53.60	20250324	3620	-21.55	20250414	231	1129.44	20241119	0.02	Y	009620	100	16 억	319430	N	N	24153	N	N
82	20250416	160237	57	100.00	KOSDAQ		금속	N	N	N	N	N	2920	-180	5	-5.81	2250916605	750041	79.97	3085	3175	2885	4030	2170	3100	3001.09	1.94	-383	3526	3312	3166	2952	2806	3240	2880	16	930	100	1860	5	1	16386091	478	-1.60	12.17	12	4.58	-1822.00	240.00	4922	20240411	-40.67	1200	20241206	143.33	3620	-19.34	20250414	1849	57.92	20250324	3620	-19.34	20250414	231	1164.07	20241119	0.02	Y	009620	100	16 억	318115	N	N	24153	N	N
83	20250416	150240	57	100.00	KOSDAQ		금속	N	N	N	N	N	2910	-190	5	-6.13	2194017675	730725	77.91	3085	3175	2885	4030	2170	3100	3002.52	1.94	3087	3526	3312	3166	2952	2806	3240	2880	16	930	100	1860	5	1	16386091	477	-1.60	12.12	12	4.46	-1822.00	240.00	4922	20240411	-40.88	1200	20241206	142.50	3620	-19.61	20250414	1849	57.38	20250324	3620	-19.61	20250414	231	1159.74	20241119	0.02	Y	009620	100	16 억	318115	N	N	31645	N	N
84	20250416	140240	57	100.00	KOSDAQ		금속	N	N	N	N	N	2925	-175	5	-5.65	2041326987	678196	72.31	3085	3175	2885	4030	2170	3100	3009.94	1.94	9723	3526	3312	3166	2952	2806	3240	2880	16	930	100	1860	5	1	16386091	479	-1.61	12.19	12	4.14	-1822.00	240.00	4922	20240411	-40.57	1200	20241206	143.75	3620	-19.20	20250414	1849	58.19	20250324	3620	-19.20	20250414	231	1166.23	20241119	0.02	Y	009620	100	16 억	318115	N	N	31645	N	N
85	20250416	130239	57	100.00	KOSDAQ		금속	N	N	N	N	N	2950	-150	5	-4.84	1790982532	592408	63.16	3085	3175	2900	4030	2170	3100	3023.22	1.94	17907	3526	3312	3166	2952	2806	3240	2880	16	930	100	1860	5	1	16386091	483	-1.62	12.29	12	3.62	-1822.00	240.00	4922	20240411	-40.07	1200	20241206	145.83	3620	-18.51	20250414	1849	59.55	20250324	3620	-18.51	20250414	231	1177.06	20241119	0.02	Y	009620	100	16 억	318115	N	N	31645	N	N
86	20250416	120240	57	100.00	KOSDAQ		금속	N	N	N	N	N	3015	-85	5	-2.74	1308102128	429232	45.77	3085	3175	2970	4030	2170	3100	3047.54	1.94	38867	3526	3312	3166	2952	2806	3240	2880	16	930	100	1860	5	1	16386091	494	-1.65	12.56	12	2.62	-1822.00	240.00	4922	20240411	-38.74	1200	20241206	151.25	3620	-16.71	20250414	1849	63.06	20250324	3620	-16.71	20250414	231	1205.19	20241119	0.02	Y	009620	100	16 억	318115	N	N	31645	N	N
87	20250416	110239	57	100.00	KOSDAQ		금속	N	N	N	N	N	3060	-40	5	-1.29	997613633	327412	34.91	3085	3175	2970	4030	2170	3100	3046.97	1.94	45553	3526	3312	3166	2952	2806	3240	2880	16	930	100	1860	5	1	16386091	501	-1.68	12.75	12	2.00	-1822.00	240.00	4922	20240411	-37.83	1200	20241206	155.00	3620	-15.47	20250414	1849	65.49	20250324	3620	-15.47	20250414	231	1224.68	20241119	0.02	Y	009620	100	16 억	318115	N	N	31645	N	N
88	20250416	100239	57	100.00	KOSDAQ		금속	N	N	N	N	N	3045	-55	5	-1.77	592664325	197043	21.01	3085	3100	2970	4030	2170	3100	3007.79	1.94	67991	3526	3312	3166	2952	2806	3240	2880	16	930	100	1860	5	1	16386091	499	-1.67	12.69	12	1.20	-1822.00	240.00	4922	20240411	-38.13	1200	20241206	153.75	3620	-15.88	20250414	1849	64.68	20250324	3620	-15.88	20250414	231	1218.18	20241119	0.02	Y	009620	100	16 억	318115	N	N	31645	N	N
89	20250416	090241	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	-100	5	-3.23	142097030	47105	5.02	3085	3100	2980	4030	2170	3100	3016.60	1.94	23779	3526	3312	3166	2952	2806	3240	2880	16	930	100	1860	5	1	16386091	492	-1.65	12.50	12	0.29	-1822.00	240.00	4922	20240411	-39.05	1200	20241206	150.00	3620	-17.13	20250414	1849	62.25	20250324	3620	-17.13	20250414	231	1198.70	20241119	0.02	Y	009620	100	16 억	318115	N	N	31645	N	N
90	20250415	160237	57	100.00	KOSDAQ		금속	N	N	N	N	N	3100	-280	5	-8.28	2904357635	928160	42.47	3355	3380	3020	4390	2370	3380	3128.77	2.82	-145858	3813	3596	3403	3186	2993	3500	3090	16	1010	100	2020	5	1	16386091	508	-1.70	12.92	12	5.66	-1822.00	240.00	4922	20240411	-37.02	1200	20241206	158.33	3620	-14.36	20250414	1849	67.66	20250324	3620	-14.36	20250414	231	1241.99	20241119	0.02	Y	009620	100	16 억	461962	N	N	31645	N	N
91	20250415	150239	57	100.00	KOSDAQ		금속	N	N	N	N	N	3100	-280	5	-8.28	2823443282	902068	41.28	3355	3380	3020	4390	2370	3380	3129.52	2.82	-137412	3813	3596	3403	3186	2993	3500	3090	16	1010	100	2020	5	1	16386091	508	-1.70	12.92	12	5.51	-1822.00	240.00	4922	20240411	-37.02	1200	20241206	158.33	3620	-14.36	20250414	1849	67.66	20250324	3620	-14.36	20250414	231	1241.99	20241119	0.02	Y	009620	100	16 억	461962	N	N	23151	N	N
92	20250415	140239	57	100.00	KOSDAQ		금속	N	N	N	N	N	3140	-240	5	-7.10	2620776307	837171	38.31	3355	3380	3020	4390	2370	3380	3130.04	2.82	-109869	3813	3596	3403	3186	2993	3500	3090	16	1010	100	2020	5	1	16386091	515	-1.72	13.08	12	5.11	-1822.00	240.00	4922	20240411	-36.20	1200	20241206	161.67	3620	-13.26	20250414	1849	69.82	20250324	3620	-13.26	20250414	231	1259.31	20241119	0.02	Y	009620	100	16 억	461962	N	N	23151	N	N
93	20250415	130239	57	100.00	KOSDAQ		금속	N	N	N	N	N	3070	-310	5	-9.17	2399578492	766150	35.06	3355	3380	3020	4390	2370	3380	3131.48	2.82	-104665	3813	3596	3403	3186	2993	3500	3090	16	1010	100	2020	5	1	16386091	503	-1.68	12.79	12	4.68	-1822.00	240.00	4922	20240411	-37.63	1200	20241206	155.83	3620	-15.19	20250414	1849	66.04	20250324	3620	-15.19	20250414	231	1229.00	20241119	0.02	Y	009620	100	16 억	461962	N	N	23151	N	N
94	20250415	120239	57	100.00	KOSDAQ		금속	N	N	N	N	N	3080	-300	5	-8.88	2208197172	704482	32.24	3355	3380	3020	4390	2370	3380	3133.94	2.82	-83494	3813	3596	3403	3186	2993	3500	3090	16	1010	100	2020	5	1	16386091	505	-1.69	12.83	12	4.30	-1822.00	240.00	4922	20240411	-37.42	1200	20241206	156.67	3620	-14.92	20250414	1849	66.58	20250324	3620	-14.92	20250414	231	1233.33	20241119	0.02	Y	009620	100	16 억	461962	N	N	23151	N	N
95	20250415	110239	57	100.00	KOSDAQ		금속	N	N	N	N	N	3055	-325	5	-9.62	2064398417	657543	30.09	3355	3380	3020	4390	2370	3380	3138.98	2.82	-76512	3813	3596	3403	3186	2993	3500	3090	16	1010	100	2020	5	1	16386091	501	-1.68	12.73	12	4.01	-1822.00	240.00	4922	20240411	-37.93	1200	20241206	154.58	3620	-15.61	20250414	1849	65.22	20250324	3620	-15.61	20250414	231	1222.51	20241119	0.02	Y	009620	100	16 억	461962	N	N	23151	N	N
96	20250415	100239	57	100.00	KOSDAQ		금속	N	N	N	N	N	3085	-295	5	-8.73	1667469882	527602	24.14	3355	3380	3062	4390	2370	3380	3159.80	2.82	-64114	3813	3596	3403	3186	2993	3500	3090	16	1010	100	2020	5	1	16386091	506	-1.69	12.85	12	3.22	-1822.00	240.00	4922	20240411	-37.32	1200	20241206	157.08	3620	-14.78	20250414	1849	66.85	20250324	3620	-14.78	20250414	231	1235.50	20241119	0.02	Y	009620	100	16 억	461962	N	N	23151	N	N
97	20250415	090240	57	100.00	KOSDAQ		금속	N	N	N	N	N	3185	-195	5	-5.77	375203260	115024	5.26	3355	3380	3145	4390	2370	3380	3260.29	2.82	-8323	3813	3596	3403	3186	2993	3500	3090	16	1010	100	2020	5	1	16386091	522	-1.75	13.27	12	0.70	-1822.00	240.00	4922	20240411	-35.29	1200	20241206	165.42	3620	-12.02	20250414	1849	72.26	20250324	3620	-12.02	20250414	231	1278.79	20241119	0.02	Y	009620	100	16 억	461962	N	N	23151	N	N
98	20250414	160237	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	3380	435	2	14.77	7398572924	2173920	343.68	3395	3620	3210	3825	2065	2945	3403.36	2.36	59383	3131	3037	2956	2862	2781	3085	2910	16	880	100	1760	5	1	16386091	554	-1.86	14.08	12	13.27	-1822.00	240.00	4922	20240411	-31.33	1200	20241206	181.67	3620	-6.63	20250414	1849	82.80	20250324	3620	-6.63	20250414	231	1363.20	20241119	0.02	Y	009620	100	16 억	387160	N	N	23151	N	N
99	20250414	150238	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	3405	460	2	15.62	7201463834	2115530	334.45	3395	3620	3210	3825	2065	2945	3404.09	2.36	48061	3131	3037	2956	2862	2781	3085	2910	16	880	100	1760	5	1	16386091	558	-1.87	14.19	12	12.91	-1822.00	240.00	4922	20240411	-30.82	1200	20241206	183.75	3620	-5.94	20250414	1849	84.15	20250324	3620	-5.94	20250414	231	1374.03	20241119	0.02	Y	009620	100	16 억	387160	N	N	28347	N	N
100	20250414	140237	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	3395	450	2	15.28	6688966364	1963988	310.49	3395	3620	3210	3825	2065	2945	3405.81	2.36	58259	3131	3037	2956	2862	2781	3085	2910	16	880	100	1760	5	1	16386091	556	-1.86	14.15	12	11.99	-1822.00	240.00	4922	20240411	-31.02	1200	20241206	182.92	3620	-6.22	20250414	1849	83.61	20250324	3620	-6.22	20250414	231	1369.70	20241119	0.02	Y	009620	100	16 억	387160	N	N	28347	N	N
101	20250414	130238	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	3370	425	2	14.43	5904665698	1733953	274.12	3395	3620	3210	3825	2065	2945	3405.32	2.36	69702	3131	3037	2956	2862	2781	3085	2910	16	880	100	1760	5	1	16386091	552	-1.85	14.04	12	10.58	-1822.00	240.00	4922	20240411	-31.53	1200	20241206	180.83	3620	-6.91	20250414	1849	82.26	20250324	3620	-6.91	20250414	231	1358.87	20241119	0.02	Y	009620	100	16 억	387160	N	N	28347	N	N
102	20250414	120238	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	3300	355	2	12.05	5598328947	1642311	259.64	3395	3620	3210	3825	2065	2945	3408.81	2.36	51925	3131	3037	2956	2862	2781	3085	2910	16	880	100	1760	5	1	16386091	541	-1.81	13.75	12	10.02	-1822.00	240.00	4922	20240411	-32.95	1200	20241206	175.00	3620	-8.84	20250414	1849	78.47	20250324	3620	-8.84	20250414	231	1328.57	20241119	0.02	Y	009620	100	16 억	387160	N	N	28347	N	N
103	20250414	110237	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	3295	350	2	11.88	5280523319	1546741	244.53	3395	3620	3210	3825	2065	2945	3413.97	2.36	62065	3131	3037	2956	2862	2781	3085	2910	16	880	100	1760	5	1	16386091	540	-1.81	13.73	12	9.44	-1822.00	240.00	4922	20240411	-33.06	1200	20241206	174.58	3620	-8.98	20250414	1849	78.20	20250324	3620	-8.98	20250414	231	1326.41	20241119	0.02	Y	009620	100	16 억	387160	N	N	28347	N	N
104	20250414	100238	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	3405	460	2	15.62	4802148080	1404861	222.10	3395	3620	3210	3825	2065	2945	3418.24	2.36	57280	3131	3037	2956	2862	2781	3085	2910	16	880	100	1760	5	1	16386091	558	-1.87	14.19	12	8.57	-1822.00	240.00	4922	20240411	-30.82	1200	20241206	183.75	3620	-5.94	20250414	1849	84.15	20250324	3620	-5.94	20250414	231	1374.03	20241119	0.02	Y	009620	100	16 억	387160	N	N	28347	N	N
105	20250414	090238	57	100.00	KOSDAQ		금속	N	N	N	N	N	2945	0	3	0.00	0	0	0.00	0	0	0	3825	2065	2945	0.00	2.36	0	3131	3037	2956	2862	2781	3085	2910	16	880	100	1760	5	1	16386091	483	-1.62	12.27	12	0.00	-1822.00	240.00	4922	20240411	-40.17	1200	20241206	145.42	3210	-8.26	20250408	1849	59.28	20250324	3595	-18.08	20241217	231	1174.89	20241119	0.02	Y	009620	100	16 억	387160	Y	N	28347	N	N
106	20250411	160236	57	100.00	KOSDAQ		금속	N	N	N	N	N	2945	65	2	2.26	1854492059	625318	57.62	2890	3050	2875	3740	2020	2880	2965.77	2.47	-19174	3293	3086	2933	2726	2573	3190	2830	16	860	100	1720	5	1	16386091	483	-1.62	12.27	12	3.82	-1822.00	240.00	5048	20240401	-41.66	1200	20241206	145.42	3210	-8.26	20250408	1849	59.28	20250324	3595	-18.08	20241217	231	1174.89	20241119	0.02	Y	009620	100	16 억	404511	N	N	28347	N	N
107	20250411	150237	57	100.00	KOSDAQ		금속	N	N	N	N	N	2945	65	2	2.26	1788545119	602959	55.56	2890	3050	2875	3740	2020	2880	2966.28	2.47	-13536	3293	3086	2933	2726	2573	3190	2830	16	860	100	1720	5	1	16386091	483	-1.62	12.27	12	3.68	-1822.00	240.00	5048	20240401	-41.66	1200	20241206	145.42	3210	-8.26	20250408	1849	59.28	20250324	3595	-18.08	20241217	231	1174.89	20241119	0.02	Y	009620	100	16 억	404511	N	N	14522	N	N
108	20250411	140237	57	100.00	KOSDAQ		금속	N	N	N	N	N	2930	50	2	1.74	1641471341	552798	50.94	2890	3050	2875	3740	2020	2880	2969.39	2.47	-13498	3293	3086	2933	2726	2573	3190	2830	16	860	100	1720	5	1	16386091	480	-1.61	12.21	12	3.37	-1822.00	240.00	5048	20240401	-41.96	1200	20241206	144.17	3210	-8.72	20250408	1849	58.46	20250324	3595	-18.50	20241217	231	1168.40	20241119	0.02	Y	009620	100	16 억	404511	N	N	14522	N	N
109	20250411	130238	57	100.00	KOSDAQ		금속	N	N	N	N	N	3010	130	2	4.51	1410362429	474491	43.72	2890	3050	2875	3740	2020	2880	2972.37	2.47	543	3293	3086	2933	2726	2573	3190	2830	16	860	100	1720	5	1	16386091	493	-1.65	12.54	12	2.90	-1822.00	240.00	5048	20240401	-40.37	1200	20241206	150.83	3210	-6.23	20250408	1849	62.79	20250324	3595	-16.27	20241217	231	1203.03	20241119	0.02	Y	009620	100	16 억	404511	N	N	14522	N	N
110	20250411	120238	57	100.00	KOSDAQ		금속	N	N	N	N	N	2995	115	2	3.99	1076492972	362986	33.45	2890	3050	2875	3740	2020	2880	2965.66	2.47	-31394	3293	3086	2933	2726	2573	3190	2830	16	860	100	1720	5	1	16386091	491	-1.64	12.48	12	2.22	-1822.00	240.00	5048	20240401	-40.67	1200	20241206	149.58	3210	-6.70	20250408	1849	61.98	20250324	3595	-16.69	20241217	231	1196.54	20241119	0.02	Y	009620	100	16 억	404511	N	N	14522	N	N
111	20250411	110237	57	100.00	KOSDAQ		금속	N	N	N	N	N	2940	60	2	2.08	894269792	301692	27.80	2890	3050	2875	3740	2020	2880	2964.18	2.47	-43719	3293	3086	2933	2726	2573	3190	2830	16	860	100	1720	5	1	16386091	482	-1.61	12.25	12	1.84	-1822.00	240.00	5048	20240401	-41.76	1200	20241206	145.00	3210	-8.41	20250408	1849	59.00	20250324	3595	-18.22	20241217	231	1172.73	20241119	0.02	Y	009620	100	16 억	404511	N	N	14522	N	N
112	20250411	100238	57	100.00	KOSDAQ		금속	N	N	N	N	N	2960	80	2	2.78	564222857	191347	17.63	2890	3025	2875	3740	2020	2880	2948.69	2.47	-46545	3293	3086	2933	2726	2573	3190	2830	16	860	100	1720	5	1	16386091	485	-1.62	12.33	12	1.17	-1822.00	240.00	5048	20240401	-41.36	1200	20241206	146.67	3210	-7.79	20250408	1849	60.09	20250324	3595	-17.66	20241217	231	1181.39	20241119	0.02	Y	009620	100	16 억	404511	N	N	14522	N	N
113	20250411	090238	57	100.00	KOSDAQ		금속	N	N	N	N	N	2955	75	2	2.60	76953745	26304	2.42	2890	2960	2890	3740	2020	2880	2925.55	2.47	-6588	3293	3086	2933	2726	2573	3190	2830	16	860	100	1720	5	1	16386091	484	-1.62	12.31	12	0.16	-1822.00	240.00	5048	20240401	-41.46	1200	20241206	146.25	3210	-7.94	20250408	1849	59.82	20250324	3595	-17.80	20241217	231	1179.22	20241119	0.02	Y	009620	100	16 억	404511	N	N	14522	N	N
114	20250410	160236	57	100.00	KOSDAQ		금속	N	N	N	N	N	2880	140	2	5.11	3232614807	1083147	136.63	2820	3140	2780	3560	1920	2740	2984.47	2.24	45338	3300	3020	2850	2570	2400	2935	2485	16	820	100	1640	5	1	16386091	472	-1.58	12.00	12	6.61	-1822.00	240.00	5164	20240329	-44.23	1200	20241206	140.00	3210	-10.28	20250408	1849	55.76	20250324	3595	-19.89	20241217	231	1146.75	20241119	0.00	Y	009620	100	16 억	367814	N	N	14522	N	N
115	20250410	150237	57	100.00	KOSDAQ		금속	N	N	N	N	N	2885	145	2	5.29	3137424839	1050074	132.46	2820	3140	2780	3560	1920	2740	2987.81	2.24	36222	3300	3020	2850	2570	2400	2935	2485	16	820	100	1640	5	1	16386091	473	-1.58	12.02	12	6.41	-1822.00	240.00	5164	20240329	-44.13	1200	20241206	140.42	3210	-10.12	20250408	1849	56.03	20250324	3595	-19.75	20241217	231	1148.92	20241119	0.00	Y	009620	100	16 억	367814	N	N	12812	N	N
116	20250410	140236	57	100.00	KOSDAQ		금속	N	N	N	N	N	2890	150	2	5.47	2932960468	979268	123.53	2820	3140	2780	3560	1920	2740	2995.05	2.24	29288	3300	3020	2850	2570	2400	2935	2485	16	820	100	1640	5	1	16386091	474	-1.59	12.04	12	5.98	-1822.00	240.00	5164	20240329	-44.04	1200	20241206	140.83	3210	-9.97	20250408	1849	56.30	20250324	3595	-19.61	20241217	231	1151.08	20241119	0.00	Y	009620	100	16 억	367814	N	N	12812	N	N
117	20250410	130237	57	100.00	KOSDAQ		금속	N	N	N	N	N	2955	215	2	7.85	2711145203	903205	113.93	2820	3140	2780	3560	1920	2740	3001.69	2.24	17719	3300	3020	2850	2570	2400	2935	2485	16	820	100	1640	5	1	16386091	484	-1.62	12.31	12	5.51	-1822.00	240.00	5164	20240329	-42.78	1200	20241206	146.25	3210	-7.94	20250408	1849	59.82	20250324	3595	-17.80	20241217	231	1179.22	20241119	0.00	Y	009620	100	16 억	367814	N	N	12812	N	N
118	20250410	120237	57	100.00	KOSDAQ		금속	N	N	N	N	N	3030	290	2	10.58	2452196648	816668	103.02	2820	3140	2780	3560	1920	2740	3002.68	2.24	12620	3300	3020	2850	2570	2400	2935	2485	16	820	100	1640	5	1	16386091	496	-1.66	12.62	12	4.98	-1822.00	240.00	5164	20240329	-41.32	1200	20241206	152.50	3210	-5.61	20250408	1849	63.87	20250324	3595	-15.72	20241217	231	1211.69	20241119	0.00	Y	009620	100	16 억	367814	N	N	12812	N	N
119	20250410	110237	57	100.00	KOSDAQ		금속	N	N	N	N	N	3030	290	2	10.58	2105110341	702543	88.62	2820	3140	2780	3560	1920	2740	2996.41	2.24	-8719	3300	3020	2850	2570	2400	2935	2485	16	820	100	1640	5	1	16386091	496	-1.66	12.62	12	4.29	-1822.00	240.00	5164	20240329	-41.32	1200	20241206	152.50	3210	-5.61	20250408	1849	63.87	20250324	3595	-15.72	20241217	231	1211.69	20241119	0.00	Y	009620	100	16 억	367814	N	N	12812	N	N
120	20250410	100236	57	100.00	KOSDAQ		금속	N	N	N	N	N	2945	205	2	7.48	684691215	237485	29.96	2820	2985	2780	3560	1920	2740	2883.09	2.24	-3139	3300	3020	2850	2570	2400	2935	2485	16	820	100	1640	5	1	16386091	483	-1.62	12.27	12	1.45	-1822.00	240.00	5164	20240329	-42.97	1200	20241206	145.42	3210	-8.26	20250408	1849	59.28	20250324	3595	-18.08	20241217	231	1174.89	20241119	0.00	Y	009620	100	16 억	367814	N	N	12812	N	N
121	20250410	090238	57	100.00	KOSDAQ		금속	N	N	N	N	N	2810	70	2	2.55	94144590	33256	4.20	2820	2895	2805	3560	1920	2740	2830.91	2.24	-11787	3300	3020	2850	2570	2400	2935	2485	16	820	100	1640	5	1	16386091	460	-1.54	11.71	12	0.20	-1822.00	240.00	5164	20240329	-45.58	1200	20241206	134.17	3210	-12.46	20250408	1849	51.97	20250324	3595	-21.84	20241217	231	1116.45	20241119	0.00	Y	009620	100	16 억	367814	N	N	12812	N	N
122	20250409	160236	57	100.00	KOSDAQ		금속	N	N	N	N	N	2740	-330	5	-10.75	2257449863	789266	24.90	3100	3130	2680	3990	2150	3070	2860.19	2.57	-50589	3580	3325	2955	2700	2330	3452	2827	16	920	100	1840	5	1	16386091	449	-1.50	11.42	12	4.82	-1822.00	240.00	5164	20240329	-46.94	1200	20241206	128.33	3210	-14.64	20250408	1849	48.19	20250324	3595	-23.78	20241217	231	1086.15	20241119	0.00	Y	009620	100	16 억	421342	N	N	12812	N	N
123	20250409	150222	57	100.00	KOSDAQ		금속	N	N	N	N	N	2720	-350	5	-11.40	2173946523	758696	23.94	3100	3130	2680	3990	2150	3070	2865.37	2.57	-36436	3580	3325	2955	2700	2330	3452	2827	16	920	100	1840	5	1	16386091	446	-1.49	11.33	12	4.63	-1822.00	240.00	5164	20240329	-47.33	1200	20241206	126.67	3210	-15.26	20250408	1849	47.11	20250324	3595	-24.34	20241217	231	1077.49	20241119	0.00	Y	009620	100	16 억	421342	N	N	4354	N	N
124	20250409	140235	57	100.00	KOSDAQ		금속	N	N	N	N	N	2730	-340	5	-11.07	2029507624	705419	22.26	3100	3130	2680	3990	2150	3070	2877.02	2.57	-33333	3580	3325	2955	2700	2330	3452	2827	16	920	100	1840	5	1	16386091	447	-1.50	11.38	12	4.30	-1822.00	240.00	5164	20240329	-47.13	1200	20241206	127.50	3210	-14.95	20250408	1849	47.65	20250324	3595	-24.06	20241217	231	1081.82	20241119	0.00	Y	009620	100	16 억	421342	N	N	4354	N	N
125	20250409	130234	57	100.00	KOSDAQ		금속	N	N	N	N	N	2760	-310	5	-10.10	1849800719	639372	20.17	3100	3130	2715	3990	2150	3070	2893.15	2.57	-42677	3580	3325	2955	2700	2330	3452	2827	16	920	100	1840	5	1	16386091	452	-1.51	11.50	12	3.90	-1822.00	240.00	5164	20240329	-46.55	1200	20241206	130.00	3210	-14.02	20250408	1849	49.27	20250324	3595	-23.23	20241217	231	1094.81	20241119	0.00	Y	009620	100	16 억	421342	N	N	4354	N	N
126	20250409	120235	57	100.00	KOSDAQ		금속	N	N	N	N	N	2830	-240	5	-7.82	1540966634	528264	16.67	3100	3130	2815	3990	2150	3070	2917.04	2.57	-37101	3580	3325	2955	2700	2330	3452	2827	16	920	100	1840	5	1	16386091	464	-1.55	11.79	12	3.22	-1822.00	240.00	5164	20240329	-45.20	1200	20241206	135.83	3210	-11.84	20250408	1849	53.06	20250324	3595	-21.28	20241217	231	1125.11	20241119	0.00	Y	009620	100	16 억	421342	N	N	4354	N	N
127	20250409	110236	57	100.00	KOSDAQ		금속	N	N	N	N	N	2845	-225	5	-7.33	1286758774	439353	13.86	3100	3130	2815	3990	2150	3070	2928.76	2.57	-26716	3580	3325	2955	2700	2330	3452	2827	16	920	100	1840	5	1	16386091	466	-1.56	11.85	12	2.68	-1822.00	240.00	5164	20240329	-44.91	1200	20241206	137.08	3210	-11.37	20250408	1849	53.87	20250324	3595	-20.86	20241217	231	1131.60	20241119	0.00	Y	009620	100	16 억	421342	N	N	4354	N	N
128	20250409	100236	57	100.00	KOSDAQ		금속	N	N	N	N	N	2900	-170	5	-5.54	926263524	312519	9.86	3100	3130	2875	3990	2150	3070	2963.86	2.57	-43623	3580	3325	2955	2700	2330	3452	2827	16	920	100	1840	5	1	16386091	475	-1.59	12.08	12	1.91	-1822.00	240.00	5164	20240329	-43.84	1200	20241206	141.67	3210	-9.66	20250408	1849	56.84	20250324	3595	-19.33	20241217	231	1155.41	20241119	0.00	Y	009620	100	16 억	421342	N	N	4354	N	N
129	20250409	090236	57	100.00	KOSDAQ		금속	N	N	N	N	N	2970	-100	5	-3.26	200485000	65943	2.08	3100	3130	2945	3990	2150	3070	3040.28	2.57	-6889	3580	3325	2955	2700	2330	3452	2827	16	920	100	1840	5	1	16386091	487	-1.63	12.38	12	0.40	-1822.00	240.00	5164	20240329	-42.49	1200	20241206	147.50	3210	-7.48	20250408	1849	60.63	20250324	3595	-17.39	20241217	231	1185.71	20241119	0.00	Y	009620	100	16 억	421342	N	N	4354	N	N
130	20250408	160233	57	100.00	KOSDAQ		금속	N	N	N	N	N	3070	470	2	18.08	9483668494	3161043	198.01	2750	3210	2585	3380	1820	2600	3000.13	1.80	128407	2980	2790	2635	2445	2290	2885	2540	16	780	100	1560	5	1	16386091	503	-1.68	12.79	12	19.29	-1822.00	240.00	5164	20240329	-40.55	1200	20241206	155.83	3210	-4.36	20250408	1849	66.04	20250324	3595	-14.60	20241217	231	1229.00	20241119	0.01	Y	009620	100	16 억	295665	N	N	4354	N	N
131	20250408	150235	57	100.00	KOSDAQ		금속	N	N	N	N	N	3050	450	2	17.31	9289147179	3097032	194.00	2750	3210	2585	3380	1820	2600	2999.37	1.80	139944	2980	2790	2635	2445	2290	2885	2540	16	780	100	1560	5	1	16386091	500	-1.67	12.71	12	18.90	-1822.00	240.00	5164	20240329	-40.94	1200	20241206	154.17	3210	-4.98	20250408	1849	64.95	20250324	3595	-15.16	20241217	231	1220.35	20241119	0.01	Y	009620	100	16 억	295665	N	N	1792	N	N
132	20250408	140234	57	100.00	KOSDAQ		금속	N	N	N	N	N	3035	435	2	16.73	8766750018	2922066	183.04	2750	3210	2585	3380	1820	2600	3000.19	1.80	113984	2980	2790	2635	2445	2290	2885	2540	16	780	100	1560	5	1	16386091	497	-1.67	12.65	12	17.83	-1822.00	240.00	5164	20240329	-41.23	1200	20241206	152.92	3210	-5.45	20250408	1849	64.14	20250324	3595	-15.58	20241217	231	1213.85	20241119	0.01	Y	009620	100	16 억	295665	N	N	1792	N	N
133	20250408	130234	57	100.00	KOSDAQ		금속	N	N	N	N	N	3085	485	2	18.65	7781730902	2604984	163.18	2750	3210	2585	3380	1820	2600	2987.25	1.80	63690	2980	2790	2635	2445	2290	2885	2540	16	780	100	1560	5	1	16386091	506	-1.69	12.85	12	15.90	-1822.00	240.00	5164	20240329	-40.26	1200	20241206	157.08	3210	-3.89	20250408	1849	66.85	20250324	3595	-14.19	20241217	231	1235.50	20241119	0.01	Y	009620	100	16 억	295665	N	N	1792	N	N
134	20250408	120235	57	100.00	KOSDAQ		금속	N	N	N	N	N	3060	460	2	17.69	7283859144	2444538	153.13	2750	3210	2585	3380	1820	2600	2979.65	1.80	42999	2980	2790	2635	2445	2290	2885	2540	16	780	100	1560	5	1	16386091	501	-1.68	12.75	12	14.92	-1822.00	240.00	5164	20240329	-40.74	1200	20241206	155.00	3210	-4.67	20250408	1849	65.49	20250324	3595	-14.88	20241217	231	1224.68	20241119	0.01	Y	009620	100	16 억	295665	N	N	1792	N	N
135	20250408	110233	57	100.00	KOSDAQ		금속	N	N	N	N	N	3080	480	2	18.46	6545981211	2204750	138.10	2750	3210	2585	3380	1820	2600	2969.04	1.80	-7128	2980	2790	2635	2445	2290	2885	2540	16	780	100	1560	5	1	16386091	505	-1.69	12.83	12	13.46	-1822.00	240.00	5164	20240329	-40.36	1200	20241206	156.67	3210	-4.05	20250408	1849	66.58	20250324	3595	-14.33	20241217	231	1233.33	20241119	0.01	Y	009620	100	16 억	295665	N	N	1792	N	N
136	20250408	100234	57	100.00	KOSDAQ		금속	N	N	N	N	N	2930	330	2	12.69	2661637848	943324	59.09	2750	2980	2585	3380	1820	2600	2821.55	1.80	5275	2980	2790	2635	2445	2290	2885	2540	16	780	100	1560	5	1	16386091	480	-1.61	12.21	12	5.76	-1822.00	240.00	5164	20240329	-43.26	1200	20241206	144.17	2980	-1.68	20250408	1849	58.46	20250324	3595	-18.50	20241217	231	1168.40	20241119	0.01	Y	009620	100	16 억	295665	N	N	1792	N	N
137	20250408	090235	57	100.00	KOSDAQ		금속	N	N	N	N	N	2635	35	2	1.35	359991214	134234	8.41	2750	2825	2585	3380	1820	2600	2681.82	1.80	-46762	2980	2790	2635	2445	2290	2885	2540	16	780	100	1560	5	1	16386091	432	-1.45	10.98	12	0.82	-1822.00	240.00	5164	20240329	-48.97	1200	20241206	119.58	2865	-8.03	20250203	1849	42.51	20250324	3595	-26.70	20241217	231	1040.69	20241119	0.01	Y	009620	100	16 억	295665	N	N	1792	N	N
138	20250407	160231	57	100.00	KOSDAQ		금속	N	N	N	N	N	2600	65	2	2.56	4233919720	1591180	75.69	2545	2825	2480	3295	1775	2535	2660.96	1.82	-54360	2905	2720	2370	2185	1835	2812	2277	16	760	100	1520	5	1	16386091	426	-1.43	10.83	12	9.71	-1822.00	240.00	5415	20240326	-51.99	1200	20241206	116.67	2865	-9.25	20250203	1849	40.62	20250324	3595	-27.68	20241217	231	1025.54	20241119	0.01	Y	009620	100	16 억	298557	N	N	1792	N	N
139	20250407	150234	57	100.00	KOSDAQ		금속	N	N	N	N	N	2585	50	2	1.97	4144198235	1556670	74.05	2545	2825	2480	3295	1775	2535	2662.22	1.82	-50754	2905	2720	2370	2185	1835	2812	2277	16	760	100	1520	5	1	16386091	424	-1.42	10.77	12	9.50	-1822.00	240.00	5415	20240326	-52.26	1200	20241206	115.42	2865	-9.77	20250203	1849	39.81	20250324	3595	-28.09	20241217	231	1019.05	20241119	0.01	Y	009620	100	16 억	298557	N	N	19885	N	N
140	20250407	140233	57	100.00	KOSDAQ		금속	N	N	N	N	N	2675	140	2	5.52	3894383049	1460849	69.49	2545	2825	2480	3295	1775	2535	2665.84	1.82	-55517	2905	2720	2370	2185	1835	2812	2277	16	760	100	1520	5	1	16386091	438	-1.47	11.15	12	8.92	-1822.00	240.00	5415	20240326	-50.60	1200	20241206	122.92	2865	-6.63	20250203	1849	44.67	20250324	3595	-25.59	20241217	231	1058.01	20241119	0.01	Y	009620	100	16 억	298557	N	N	19885	N	N
141	20250407	130232	57	100.00	KOSDAQ		금속	N	N	N	N	N	2710	175	2	6.90	3603082875	1351120	64.27	2545	2825	2480	3295	1775	2535	2666.74	1.82	-49199	2905	2720	2370	2185	1835	2812	2277	16	760	100	1520	5	1	16386091	444	-1.49	11.29	12	8.25	-1822.00	240.00	5415	20240326	-49.95	1200	20241206	125.83	2865	-5.41	20250203	1849	46.57	20250324	3595	-24.62	20241217	231	1073.16	20241119	0.01	Y	009620	100	16 억	298557	N	N	19885	N	N
142	20250407	120232	57	100.00	KOSDAQ		금속	N	N	N	N	N	2645	110	2	4.34	3294726715	1237298	58.86	2545	2825	2480	3295	1775	2535	2662.84	1.82	-44594	2905	2720	2370	2185	1835	2812	2277	16	760	100	1520	5	1	16386091	433	-1.45	11.02	12	7.55	-1822.00	240.00	5415	20240326	-51.15	1200	20241206	120.42	2865	-7.68	20250203	1849	43.05	20250324	3595	-26.43	20241217	231	1045.02	20241119	0.01	Y	009620	100	16 억	298557	N	N	19885	N	N
143	20250407	110232	57	100.00	KOSDAQ		금속	N	N	N	N	N	2680	145	2	5.72	3146838410	1181580	56.21	2545	2825	2480	3295	1775	2535	2663.25	1.82	-41665	2905	2720	2370	2185	1835	2812	2277	16	760	100	1520	5	1	16386091	439	-1.47	11.17	12	7.21	-1822.00	240.00	5415	20240326	-50.51	1200	20241206	123.33	2865	-6.46	20250203	1849	44.94	20250324	3595	-25.45	20241217	231	1060.17	20241119	0.01	Y	009620	100	16 억	298557	N	N	19885	N	N
144	20250407	100233	57	100.00	KOSDAQ		금속	N	N	N	N	N	2795	260	2	10.26	2130021361	810140	38.54	2545	2795	2480	3295	1775	2535	2629.21	1.82	-22586	2905	2720	2370	2185	1835	2812	2277	16	760	100	1520	5	1	16386091	458	-1.53	11.65	12	4.94	-1822.00	240.00	5415	20240326	-48.38	1200	20241206	132.92	2865	-2.44	20250203	1849	51.16	20250324	3595	-22.25	20241217	231	1109.96	20241119	0.01	Y	009620	100	16 억	298557	Y	N	19885	N	N
145	20250407	090233	57	100.00	KOSDAQ		금속	N	N	N	N	N	2490	-45	5	-1.78	199793600	79069	3.76	2545	2560	2480	3295	1775	2535	2526.82	1.82	-16049	2905	2720	2370	2185	1835	2812	2277	16	760	100	1520	5	1	16386091	408	-1.37	10.38	12	0.48	-1822.00	240.00	5415	20240326	-54.02	1200	20241206	107.50	2865	-13.09	20250203	1849	34.67	20250324	3595	-30.74	20241217	231	977.92	20241119	0.01	Y	009620	100	16 억	298557	N	N	19885	N	N
146	20250404	160233	57	100.00	KOSDAQ		금속	N	N	N	N	N	2535	310	2	13.93	4980352976	2090036	478.03	2220	2555	2020	2890	1560	2225	2382.84	2.81	-162473	2386	2305	2144	2063	1902	2346	2104	16	665	100	1330	5	1	16386091	415	-1.39	10.56	12	12.75	-1822.00	240.00	5681	20240325	-55.38	1200	20241206	111.25	2865	-11.52	20250203	1849	37.10	20250324	3595	-29.49	20241217	231	997.40	20241119	0.01	Y	009620	100	16 억	459739	N	N	19885	N	N
147	20250404	150233	57	100.00	KOSDAQ		금속	N	N	N	N	N	2515	290	2	13.03	4758273511	2002120	457.92	2220	2555	2020	2890	1560	2225	2376.62	2.81	-169690	2386	2305	2144	2063	1902	2346	2104	16	665	100	1330	5	1	16386091	412	-1.38	10.48	12	12.22	-1822.00	240.00	5681	20240325	-55.73	1200	20241206	109.58	2865	-12.22	20250203	1849	36.02	20250324	3595	-30.04	20241217	231	988.74	20241119	0.01	Y	009620	100	16 억	459739	N	N	0	N	N
148	20250404	140234	57	100.00	KOSDAQ		금속	N	N	N	N	N	2465	240	2	10.79	4357660735	1841473	421.18	2220	2555	2020	2890	1560	2225	2366.41	2.81	-163395	2386	2305	2144	2063	1902	2346	2104	16	665	100	1330	5	1	16386091	404	-1.35	10.27	12	11.24	-1822.00	240.00	5681	20240325	-56.61	1200	20241206	105.42	2865	-13.96	20250203	1849	33.32	20250324	3595	-31.43	20241217	231	967.10	20241119	0.01	Y	009620	100	16 억	459739	N	N	0	N	N
149	20250404	130235	57	100.00	KOSDAQ		금속	N	N	N	N	N	2420	195	2	8.76	3781749322	1611065	368.48	2220	2550	2020	2890	1560	2225	2347.37	2.81	-145317	2386	2305	2144	2063	1902	2346	2104	16	665	100	1330	5	1	16386091	397	-1.33	10.08	12	9.83	-1822.00	240.00	5681	20240325	-57.40	1200	20241206	101.67	2865	-15.53	20250203	1849	30.88	20250324	3595	-32.68	20241217	231	947.62	20241119	0.01	Y	009620	100	16 억	459739	N	N	0	N	N
150	20250404	120233	57	100.00	KOSDAQ		금속	N	N	N	N	N	2425	200	2	8.99	2908605513	1249870	285.87	2220	2550	2020	2890	1560	2225	2327.13	2.81	-134670	2386	2305	2144	2063	1902	2346	2104	16	665	100	1330	5	1	16386091	397	-1.33	10.10	12	7.63	-1822.00	240.00	5681	20240325	-57.31	1200	20241206	102.08	2865	-15.36	20250203	1849	31.15	20250324	3595	-32.55	20241217	231	949.78	20241119	0.01	Y	009620	100	16 억	459739	N	N	0	N	N
151	20250404	110233	57	100.00	KOSDAQ		금속	N	N	N	N	N	2175	-50	5	-2.25	335771147	154122	35.25	2220	2220	2115	2890	1560	2225	2178.58	2.81	-25740	2386	2305	2144	2063	1902	2346	2104	16	665	100	1330	5	1	16386091	356	-1.19	9.06	12	0.94	-1822.00	240.00	5681	20240325	-61.71	1200	20241206	81.25	2865	-24.08	20250203	1849	17.63	20250324	3595	-39.50	20241217	231	841.56	20241119	0.01	Y	009620	100	16 억	459739	N	N	0	N	N
152	20250404	100233	57	100.00	KOSDAQ		금속	N	N	N	N	N	2195	-30	5	-1.35	205272262	94331	21.58	2220	2220	2115	2890	1560	2225	2176.04	2.81	-24297	2386	2305	2144	2063	1902	2346	2104	16	665	100	1330	5	1	16386091	360	-1.20	9.15	12	0.58	-1822.00	240.00	5681	20240325	-61.36	1200	20241206	82.92	2865	-23.39	20250203	1849	18.71	20250324	3595	-38.94	20241217	231	850.22	20241119	0.01	Y	009620	100	16 억	459739	N	N	0	N	N
153	20250404	090234	57	100.00	KOSDAQ		금속	N	N	N	N	N	2190	-35	5	-1.57	31526484	14382	3.29	2220	2220	2150	2890	1560	2225	2191.90	2.81	15	2386	2305	2144	2063	1902	2346	2104	16	665	100	1330	5	1	16386091	359	-1.20	9.12	12	0.09	-1822.00	240.00	5681	20240325	-61.45	1200	20241206	82.50	2865	-23.56	20250203	1849	18.44	20250324	3595	-39.08	20241217	231	848.05	20241119	0.01	Y	009620	100	16 억	459739	N	N	0	N	N
154	20250403	160231	57	100.00	KOSDAQ		금속	N	N	N	N	N	2225	200	2	9.88	942041442	435272	307.78	1999	2225	1983	2630	1420	2025	2164.14	2.51	49633	2178	2101	2038	1961	1898	2070	1930	16	605	100	1210	5	1	16386091	365	-1.22	9.27	12	2.66	-1822.00	240.00	5942	20240322	-62.55	1200	20241206	85.42	2865	-22.34	20250203	1849	20.34	20250324	3595	-38.11	20241217	231	863.20	20241119	0.01	Y	009620	100	16 억	411327	N	N	0	N	N
155	20250403	150232	57	100.00	KOSDAQ		금속	N	N	N	N	N	2195	170	2	8.40	805433462	373641	264.20	1999	2225	1983	2630	1420	2025	2155.63	2.51	45358	2178	2101	2038	1961	1898	2070	1930	16	605	100	1210	5	1	16386091	360	-1.20	9.15	12	2.28	-1822.00	240.00	5942	20240322	-63.06	1200	20241206	82.92	2865	-23.39	20250203	1849	18.71	20250324	3595	-38.94	20241217	231	850.22	20241119	0.01	Y	009620	100	16 억	411327	N	N	0	N	N
156	20250403	140232	57	100.00	KOSDAQ		금속	N	N	N	N	N	2185	160	2	7.90	556279264	259967	183.82	1999	2200	1983	2630	1420	2025	2139.81	2.51	14704	2178	2101	2038	1961	1898	2070	1930	16	605	100	1210	5	1	16386091	358	-1.20	9.10	12	1.59	-1822.00	240.00	5942	20240322	-63.23	1200	20241206	82.08	2865	-23.73	20250203	1849	18.17	20250324	3595	-39.22	20241217	231	845.89	20241119	0.01	Y	009620	100	16 억	411327	N	N	0	N	N
157	20250403	130232	57	100.00	KOSDAQ		금속	N	N	N	N	N	2185	160	2	7.90	421546226	198263	140.19	1999	2190	1983	2630	1420	2025	2126.20	2.51	16207	2178	2101	2038	1961	1898	2070	1930	16	605	100	1210	5	1	16386091	358	-1.20	9.10	12	1.21	-1822.00	240.00	5942	20240322	-63.23	1200	20241206	82.08	2865	-23.73	20250203	1849	18.17	20250324	3595	-39.22	20241217	231	845.89	20241119	0.01	Y	009620	100	16 억	411327	N	N	0	N	N
158	20250403	120232	57	100.00	KOSDAQ		금속	N	N	N	N	N	2145	120	2	5.93	288874160	136910	96.81	1999	2165	1983	2630	1420	2025	2109.96	2.51	-1798	2178	2101	2038	1961	1898	2070	1930	16	605	100	1210	5	1	16386091	351	-1.18	8.94	12	0.84	-1822.00	240.00	5942	20240322	-63.90	1200	20241206	78.75	2865	-25.13	20250203	1849	16.01	20250324	3595	-40.33	20241217	231	828.57	20241119	0.01	Y	009620	100	16 억	411327	N	N	0	N	N
159	20250403	110232	57	100.00	KOSDAQ		금속	N	N	N	N	N	2115	90	2	4.44	161320411	77471	54.78	1999	2150	1983	2630	1420	2025	2082.33	2.51	5602	2178	2101	2038	1961	1898	2070	1930	16	605	100	1210	5	1	16386091	347	-1.16	8.81	12	0.47	-1822.00	240.00	5942	20240322	-64.41	1200	20241206	76.25	2865	-26.18	20250203	1849	14.39	20250324	3595	-41.17	20241217	231	815.58	20241119	0.01	Y	009620	100	16 억	411327	N	N	0	N	N
160	20250403	100231	57	100.00	KOSDAQ		금속	N	N	N	N	N	2065	40	2	1.98	43461201	21467	15.18	1999	2080	1983	2630	1420	2025	2024.56	2.51	7751	2178	2101	2038	1961	1898	2070	1930	16	605	100	1210	5	1	16386091	338	-1.13	8.60	12	0.13	-1822.00	240.00	5942	20240322	-65.25	1200	20241206	72.08	2865	-27.92	20250203	1849	11.68	20250324	3595	-42.56	20241217	231	793.94	20241119	0.01	Y	009620	100	16 억	411327	N	N	0	N	N
161	20250403	090232	57	100.00	KOSDAQ		금속	N	N	N	N	N	1998	-27	5	-1.33	2860574	1431	1.01	1999	1999	1998	2630	1420	2025	1998.99	2.51	-298	2178	2101	2038	1961	1898	2070	1930	16	605	100	1210	1	1	16386091	327	-1.10	8.32	12	0.01	-1822.00	240.00	5942	20240322	-66.37	1200	20241206	66.50	2865	-30.26	20250203	1849	8.06	20250324	3595	-44.42	20241217	231	764.94	20241119	0.01	Y	009620	100	16 억	411327	N	N	0	N	N
162	20250402	160229	57	100.00	KOSDAQ		금속	N	N	N	N	N	2025	-65	5	-3.11	284760766	141329	44.15	2090	2115	1975	2715	1465	2090	2014.88	2.64	-21054	2279	2184	2035	1940	1791	2232	1988	16	625	100	1250	5	1	16386091	332	-1.11	8.44	12	0.86	-1822.00	240.00	6120	20240321	-66.91	1200	20241206	68.75	2865	-29.32	20250203	1849	9.52	20250324	3595	-43.67	20241217	231	776.62	20241119	0.01	Y	009620	100	16 억	432381	N	N	0	N	N
163	20250402	150228	57	100.00	KOSDAQ		금속	N	N	N	N	N	2060	-30	5	-1.44	280346276	139166	43.47	2090	2115	1975	2715	1465	2090	2014.47	2.64	-19392	2279	2184	2035	1940	1791	2232	1988	16	625	100	1250	5	1	16386091	338	-1.13	8.58	12	0.85	-1822.00	240.00	6120	20240321	-66.34	1200	20241206	71.67	2865	-28.10	20250203	1849	11.41	20250324	3595	-42.70	20241217	231	791.77	20241119	0.01	Y	009620	100	16 억	432381	N	N	0	N	N
164	20250402	140228	57	100.00	KOSDAQ		금속	N	N	N	N	N	2020	-70	5	-3.35	215914271	107618	33.62	2090	2115	1975	2715	1465	2090	2006.30	2.64	-26526	2279	2184	2035	1940	1791	2232	1988	16	625	100	1250	5	1	16386091	331	-1.11	8.42	12	0.66	-1822.00	240.00	6120	20240321	-66.99	1200	20241206	68.33	2865	-29.49	20250203	1849	9.25	20250324	3595	-43.81	20241217	231	774.46	20241119	0.01	Y	009620	100	16 억	432381	N	N	0	N	N
165	20250402	130230	57	100.00	KOSDAQ		금속	N	N	N	N	N	2005	-85	5	-4.07	201805908	100606	31.43	2090	2115	1975	2715	1465	2090	2005.90	2.64	-23962	2279	2184	2035	1940	1791	2232	1988	16	625	100	1250	5	1	16386091	329	-1.10	8.35	12	0.61	-1822.00	240.00	6120	20240321	-67.24	1200	20241206	67.08	2865	-30.02	20250203	1849	8.44	20250324	3595	-44.23	20241217	231	767.97	20241119	0.01	Y	009620	100	16 억	432381	N	N	0	N	N
166	20250402	120229	57	100.00	KOSDAQ		금속	N	N	N	N	N	2030	-60	5	-2.87	193097028	96291	30.08	2090	2115	1975	2715	1465	2090	2005.35	2.64	-22534	2279	2184	2035	1940	1791	2232	1988	16	625	100	1250	5	1	16386091	333	-1.11	8.46	12	0.59	-1822.00	240.00	6120	20240321	-66.83	1200	20241206	69.17	2865	-29.14	20250203	1849	9.79	20250324	3595	-43.53	20241217	231	778.79	20241119	0.01	Y	009620	100	16 억	432381	N	N	0	N	N
167	20250402	110229	57	100.00	KOSDAQ		금속	N	N	N	N	N	2010	-80	5	-3.83	184097028	91845	28.69	2090	2115	1975	2715	1465	2090	2004.43	2.64	-20036	2279	2184	2035	1940	1791	2232	1988	16	625	100	1250	5	1	16386091	329	-1.10	8.38	12	0.56	-1822.00	240.00	6120	20240321	-67.16	1200	20241206	67.50	2865	-29.84	20250203	1849	8.71	20250324	3595	-44.09	20241217	231	770.13	20241119	0.01	Y	009620	100	16 억	432381	N	N	0	N	N
168	20250402	100227	57	100.00	KOSDAQ		금속	N	N	N	N	N	1999	-91	5	-4.35	145085996	72454	22.63	2090	2115	1975	2715	1465	2090	2002.46	2.64	-14568	2279	2184	2035	1940	1791	2232	1988	16	625	100	1250	1	1	16386091	328	-1.10	8.33	12	0.44	-1822.00	240.00	6120	20240321	-67.34	1200	20241206	66.58	2865	-30.23	20250203	1849	8.11	20250324	3595	-44.39	20241217	231	765.37	20241119	0.01	Y	009620	100	16 억	432381	N	N	0	N	N
169	20250402	090229	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	5	2	0.24	3826015	1839	0.57	2090	2115	2060	2715	1465	2090	2080.49	2.64	169	2279	2184	2035	1940	1791	2232	1988	16	625	100	1250	5	1	16386091	343	-1.15	8.73	12	0.01	-1822.00	240.00	6120	20240321	-65.77	1200	20241206	74.58	2865	-26.88	20250203	1849	13.30	20250324	3595	-41.72	20241217	231	806.93	20241119	0.01	Y	009620	100	16 억	432381	N	N	0	N	N
170	20250401	160230	57	100.00	KOSDAQ		금속	N	N	N	N	N	2090	197	2	10.41	649201265	319209	310.60	1950	2130	1886	2460	1326	1893	2033.70	2.25	65455	1950	1921	1891	1862	1832	1906	1847	16	567	100	1130	5	1	16386091	342	-1.15	8.71	12	1.95	-1822.00	240.00	6328	20240320	-66.97	1200	20241206	74.17	2865	-27.05	20250203	1849	13.03	20250324	3595	-41.86	20241217	231	804.76	20241119	0.01	Y	009620	100	16 억	368813	N	N	0	N	N
171	20250401	150230	57	100.00	KOSDAQ		금속	N	N	N	N	N	2090	197	2	10.41	624501655	307407	299.12	1950	2130	1886	2460	1326	1893	2031.51	2.25	59416	1950	1921	1891	1862	1832	1906	1847	16	567	100	1130	5	1	16386091	342	-1.15	8.71	12	1.88	-1822.00	240.00	6328	20240320	-66.97	1200	20241206	74.17	2865	-27.05	20250203	1849	13.03	20250324	3595	-41.86	20241217	231	804.76	20241119	0.01	Y	009620	100	16 억	368813	N	N	0	N	N
172	20250401	140229	57	100.00	KOSDAQ		금속	N	N	N	N	N	2070	177	2	9.35	575418885	283688	276.04	1950	2130	1886	2460	1326	1893	2028.35	2.25	49252	1950	1921	1891	1862	1832	1906	1847	16	567	100	1130	5	1	16386091	339	-1.14	8.62	12	1.73	-1822.00	240.00	6328	20240320	-67.29	1200	20241206	72.50	2865	-27.75	20250203	1849	11.95	20250324	3595	-42.42	20241217	231	796.10	20241119	0.01	Y	009620	100	16 억	368813	N	N	0	N	N
173	20250401	130230	57	100.00	KOSDAQ		금속	N	N	N	N	N	2085	192	2	10.14	523598530	258829	251.85	1950	2130	1886	2460	1326	1893	2022.95	2.25	51918	1950	1921	1891	1862	1832	1906	1847	16	567	100	1130	5	1	16386091	342	-1.14	8.69	12	1.58	-1822.00	240.00	6328	20240320	-67.05	1200	20241206	73.75	2865	-27.23	20250203	1849	12.76	20250324	3595	-42.00	20241217	231	802.60	20241119	0.01	Y	009620	100	16 억	368813	N	N	0	N	N
174	20250401	120230	57	100.00	KOSDAQ		금속	N	N	N	N	N	2070	177	2	9.35	449619590	223094	217.08	1950	2130	1886	2460	1326	1893	2015.38	2.25	45071	1950	1921	1891	1862	1832	1906	1847	16	567	100	1130	5	1	16386091	339	-1.14	8.62	12	1.36	-1822.00	240.00	6328	20240320	-67.29	1200	20241206	72.50	2865	-27.75	20250203	1849	11.95	20250324	3595	-42.42	20241217	231	796.10	20241119	0.01	Y	009620	100	16 억	368813	N	N	0	N	N
175	20250401	110229	57	100.00	KOSDAQ		금속	N	N	N	N	N	2010	117	2	6.18	97429028	50173	48.82	1950	2020	1886	2460	1326	1893	1941.86	2.25	10237	1950	1921	1891	1862	1832	1906	1847	16	567	100	1130	5	1	16386091	329	-1.10	8.38	12	0.31	-1822.00	240.00	6328	20240320	-68.24	1200	20241206	67.50	2865	-29.84	20250203	1849	8.71	20250324	3595	-44.09	20241217	231	770.13	20241119	0.01	Y	009620	100	16 억	368813	N	N	0	N	N
176	20250401	100227	57	100.00	KOSDAQ		금속	N	N	N	N	N	1892	-1	5	-0.05	35009358	18467	17.97	1950	1950	1887	2460	1326	1893	1895.78	2.25	1875	1950	1921	1891	1862	1832	1906	1847	16	567	100	1130	1	1	16386091	310	-1.04	7.88	12	0.11	-1822.00	240.00	6328	20240320	-70.10	1200	20241206	57.67	2865	-33.96	20250203	1849	2.33	20250324	3595	-47.37	20241217	231	719.05	20241119	0.01	Y	009620	100	16 억	368813	N	N	0	N	N
177	20250401	090229	57	100.00	KOSDAQ		금속	N	N	N	N	N	1940	47	2	2.48	103330	53	0.05	1950	1950	1940	2460	1326	1893	1949.62	2.25	-9	1950	1921	1891	1862	1832	1906	1847	16	567	100	1130	1	1	16386091	318	-1.06	8.08	12	0.00	-1822.00	240.00	6328	20240320	-69.34	1200	20241206	61.67	2865	-32.29	20250203	1849	4.92	20250324	3595	-46.04	20241217	231	739.83	20241119	0.01	Y	009620	100	16 억	368813	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History