KissMeData/148930/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160851	57	100.00	KOSDAQ	금속	N	N	N	N	N	3940	-195	5	-4.72	170448240	42842	175.22	4135	4160	3875	5370	2895	4135	3978.61	1.03	143	4218	4176	4093	4051	3968	4197	4072	51	1235	500	2720	5	1	10175213	401	15.39	0.62	12	0.42	256.00	6325.00	7210	20240424	-45.35	3000	20241209	31.33	4795	-17.83	20250224	3455	14.04	20250102	6750	-41.63	20240430	3000	31.33	20241209	2.45	Y	148930	500	50 억	105249	N	N	882	N	N
3	20250430	150858	57	100.00	KOSDAQ	금속	N	N	N	N	N	3915	-220	5	-5.32	151142225	37982	155.34	4135	4160	3875	5370	2895	4135	3979.31	1.03	2076	4218	4176	4093	4051	3968	4197	4072	51	1235	500	2720	5	1	10175213	398	15.29	0.62	12	0.37	256.00	6325.00	7210	20240424	-45.70	3000	20241209	30.50	4795	-18.35	20250224	3455	13.31	20250102	6750	-42.00	20240430	3000	30.50	20241209	2.45	Y	148930	500	50 억	105249	N	N	4342	N	N
4	20250430	140900	57	100.00	KOSDAQ	금속	N	N	N	N	N	4030	-105	5	-2.54	44393485	10897	44.57	4135	4160	4020	5370	2895	4135	4073.92	1.03	171	4218	4176	4093	4051	3968	4197	4072	51	1235	500	2720	5	1	10175213	410	15.74	0.64	12	0.11	256.00	6325.00	7210	20240424	-44.11	3000	20241209	34.33	4795	-15.95	20250224	3455	16.64	20250102	6750	-40.30	20240430	3000	34.33	20241209	2.45	Y	148930	500	50 억	105249	N	N	4342	N	N
5	20250430	130857	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	-65	5	-1.57	39218725	9616	39.33	4135	4160	4020	5370	2895	4135	4078.49	1.03	304	4218	4176	4093	4051	3968	4197	4072	51	1235	500	2720	5	1	10175213	414	15.90	0.64	12	0.09	256.00	6325.00	7210	20240424	-43.55	3000	20241209	35.67	4795	-15.12	20250224	3455	17.80	20250102	6750	-39.70	20240430	3000	35.67	20241209	2.45	Y	148930	500	50 억	105249	N	N	4342	N	N
6	20250430	120901	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	-75	5	-1.81	25298005	6161	25.20	4135	4160	4055	5370	2895	4135	4106.15	1.03	-1450	4218	4176	4093	4051	3968	4197	4072	51	1235	500	2720	5	1	10175213	413	15.86	0.64	12	0.06	256.00	6325.00	7210	20240424	-43.69	3000	20241209	35.33	4795	-15.33	20250224	3455	17.51	20250102	6750	-39.85	20240430	3000	35.33	20241209	2.45	Y	148930	500	50 억	105249	N	N	4342	N	N
7	20250430	110858	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	-30	5	-0.73	24232730	5899	24.13	4135	4160	4065	5370	2895	4135	4107.94	1.03	-1530	4218	4176	4093	4051	3968	4197	4072	51	1235	500	2720	5	1	10175213	418	16.04	0.65	12	0.06	256.00	6325.00	7210	20240424	-43.07	3000	20241209	36.83	4795	-14.39	20250224	3455	18.81	20250102	6750	-39.19	20240430	3000	36.83	20241209	2.45	Y	148930	500	50 억	105249	N	N	4342	N	N
8	20250430	100901	57	100.00	KOSDAQ	금속	N	N	N	N	N	4095	-40	5	-0.97	19207950	4669	19.10	4135	4160	4065	5370	2895	4135	4113.93	1.03	-341	4218	4176	4093	4051	3968	4197	4072	51	1235	500	2720	5	1	10175213	417	16.00	0.65	12	0.05	256.00	6325.00	7210	20240424	-43.20	3000	20241209	36.50	4795	-14.60	20250224	3455	18.52	20250102	6750	-39.33	20240430	3000	36.50	20241209	2.45	Y	148930	500	50 억	105249	N	N	4342	N	N
9	20250430	090902	57	100.00	KOSDAQ	금속	N	N	N	N	N	4150	15	2	0.36	2684770	650	2.66	4135	4160	4090	5370	2895	4135	4130.42	1.03	-331	4218	4176	4093	4051	3968	4197	4072	51	1235	500	2720	5	1	10175213	422	16.21	0.66	12	0.01	256.00	6325.00	7210	20240424	-42.44	3000	20241209	38.33	4795	-13.45	20250224	3455	20.12	20250102	6750	-38.52	20240430	3000	38.33	20241209	2.45	Y	148930	500	50 억	105249	N	N	4342	N	N
10	20250429	160851	57	100.00	KOSDAQ	금속	N	N	N	N	N	4135	50	2	1.22	99712293	24451	115.95	4080	4135	4010	5310	2860	4085	4077.72	0.96	4420	4188	4136	4108	4056	4028	4122	4042	51	1225	500	2690	5	1	10175213	421	16.15	0.65	12	0.24	256.00	6325.00	7210	20240424	-42.65	3000	20241209	37.83	4795	-13.76	20250224	3455	19.68	20250102	6750	-38.74	20240430	3000	37.83	20241209	2.32	Y	148930	500	50 억	98124	N	N	4342	N	N
11	20250429	150855	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	0	3	0.00	92941883	22807	108.16	4080	4125	4010	5310	2860	4085	4075.15	0.96	4920	4188	4136	4108	4056	4028	4122	4042	51	1225	500	2690	5	1	10175213	416	15.96	0.65	12	0.22	256.00	6325.00	7210	20240424	-43.34	3000	20241209	36.17	4795	-14.81	20250224	3455	18.23	20250102	6750	-39.48	20240430	3000	36.17	20241209	2.32	Y	148930	500	50 억	98124	N	N	2120	N	N
12	20250429	140856	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	25	2	0.61	84804581	20816	98.71	4080	4125	4010	5310	2860	4085	4074.01	0.96	5422	4188	4136	4108	4056	4028	4122	4042	51	1225	500	2690	5	1	10175213	418	16.05	0.65	12	0.20	256.00	6325.00	7210	20240424	-43.00	3000	20241209	37.00	4795	-14.29	20250224	3455	18.96	20250102	6750	-39.11	20240430	3000	37.00	20241209	2.32	Y	148930	500	50 억	98124	N	N	2120	N	N
13	20250429	130854	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	25	2	0.61	73338246	18021	85.46	4080	4125	4010	5310	2860	4085	4069.60	0.96	3181	4188	4136	4108	4056	4028	4122	4042	51	1225	500	2690	5	1	10175213	418	16.05	0.65	12	0.18	256.00	6325.00	7210	20240424	-43.00	3000	20241209	37.00	4795	-14.29	20250224	3455	18.96	20250102	6750	-39.11	20240430	3000	37.00	20241209	2.32	Y	148930	500	50 억	98124	N	N	2120	N	N
14	20250429	120858	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	15	2	0.37	60642986	14924	70.77	4080	4125	4010	5310	2860	4085	4063.45	0.96	2214	4188	4136	4108	4056	4028	4122	4042	51	1225	500	2690	5	1	10175213	417	16.02	0.65	12	0.15	256.00	6325.00	7210	20240424	-43.13	3000	20241209	36.67	4795	-14.49	20250224	3455	18.67	20250102	6750	-39.26	20240430	3000	36.67	20241209	2.32	Y	148930	500	50 억	98124	N	N	2120	N	N
15	20250429	110856	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	-20	5	-0.49	50636056	12472	59.15	4080	4125	4010	5310	2860	4085	4059.98	0.96	1727	4188	4136	4108	4056	4028	4122	4042	51	1225	500	2690	5	1	10175213	414	15.88	0.64	12	0.12	256.00	6325.00	7210	20240424	-43.62	3000	20241209	35.50	4795	-15.22	20250224	3455	17.66	20250102	6750	-39.78	20240430	3000	35.50	20241209	2.32	Y	148930	500	50 억	98124	N	N	2120	N	N
16	20250429	100858	57	100.00	KOSDAQ	금속	N	N	N	N	N	4045	-40	5	-0.98	39219481	9662	45.82	4080	4125	4010	5310	2860	4085	4059.15	0.96	2000	4188	4136	4108	4056	4028	4122	4042	51	1225	500	2690	5	1	10175213	412	15.80	0.64	12	0.09	256.00	6325.00	7210	20240424	-43.90	3000	20241209	34.83	4795	-15.64	20250224	3455	17.08	20250102	6750	-40.07	20240430	3000	34.83	20241209	2.32	Y	148930	500	50 억	98124	N	N	2120	N	N
17	20250429	090859	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	-5	5	-0.12	4942440	1210	5.74	4080	4125	4075	5310	2860	4085	4084.66	0.96	527	4188	4136	4108	4056	4028	4122	4042	51	1225	500	2690	5	1	10175213	415	15.94	0.65	12	0.01	256.00	6325.00	7210	20240424	-43.41	3000	20241209	36.00	4795	-14.91	20250224	3455	18.09	20250102	6750	-39.56	20240430	3000	36.00	20241209	2.32	Y	148930	500	50 억	98124	N	N	2120	N	N
18	20250428	160850	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	-75	5	-1.80	86571080	21087	43.31	4160	4160	4080	5400	2915	4160	4105.42	0.96	2262	4300	4230	4155	4085	4010	4192	4047	51	1240	500	2740	5	1	10175213	416	15.96	0.65	12	0.21	256.00	6325.00	7210	20240424	-43.34	3000	20241209	36.17	4795	-14.81	20250224	3455	18.23	20250102	6750	-39.48	20240430	3000	36.17	20241209	2.20	Y	148930	500	50 억	97339	N	N	2120	N	N
19	20250428	150854	57	100.00	KOSDAQ	금속	N	N	N	N	N	4090	-70	5	-1.68	79615240	19386	39.82	4160	4160	4080	5400	2915	4160	4106.84	0.96	2450	4300	4230	4155	4085	4010	4192	4047	51	1240	500	2740	5	1	10175213	416	15.98	0.65	12	0.19	256.00	6325.00	7210	20240424	-43.27	3000	20241209	36.33	4795	-14.70	20250224	3455	18.38	20250102	6750	-39.41	20240430	3000	36.33	20241209	2.20	Y	148930	500	50 억	97339	N	N	0	N	N
20	20250428	140854	57	100.00	KOSDAQ	금속	N	N	N	N	N	4125	-35	5	-0.84	60759395	14791	30.38	4160	4160	4080	5400	2915	4160	4107.86	0.96	279	4300	4230	4155	4085	4010	4192	4047	51	1240	500	2740	5	1	10175213	420	16.11	0.65	12	0.15	256.00	6325.00	7210	20240424	-42.79	3000	20241209	37.50	4795	-13.97	20250224	3455	19.39	20250102	6750	-38.89	20240430	3000	37.50	20241209	2.20	Y	148930	500	50 억	97339	N	N	0	N	N
21	20250428	130853	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	-55	5	-1.32	57010450	13878	28.50	4160	4160	4080	5400	2915	4160	4107.97	0.96	130	4300	4230	4155	4085	4010	4192	4047	51	1240	500	2740	5	1	10175213	418	16.04	0.65	12	0.14	256.00	6325.00	7210	20240424	-43.07	3000	20241209	36.83	4795	-14.39	20250224	3455	18.81	20250102	6750	-39.19	20240430	3000	36.83	20241209	2.20	Y	148930	500	50 억	97339	N	N	0	N	N
22	20250428	120851	57	100.00	KOSDAQ	금속	N	N	N	N	N	4115	-45	5	-1.08	49246870	11988	24.62	4160	4160	4080	5400	2915	4160	4108.01	0.96	278	4300	4230	4155	4085	4010	4192	4047	51	1240	500	2740	5	1	10175213	419	16.07	0.65	12	0.12	256.00	6325.00	7210	20240424	-42.93	3000	20241209	37.17	4795	-14.18	20250224	3455	19.10	20250102	6750	-39.04	20240430	3000	37.17	20241209	2.20	Y	148930	500	50 억	97339	N	N	0	N	N
23	20250428	110852	57	100.00	KOSDAQ	금속	N	N	N	N	N	4120	-40	5	-0.96	41892985	10203	20.96	4160	4160	4080	5400	2915	4160	4105.95	0.96	217	4300	4230	4155	4085	4010	4192	4047	51	1240	500	2740	5	1	10175213	419	16.09	0.65	12	0.10	256.00	6325.00	7210	20240424	-42.86	3000	20241209	37.33	4795	-14.08	20250224	3455	19.25	20250102	6750	-38.96	20240430	3000	37.33	20241209	2.20	Y	148930	500	50 억	97339	N	N	0	N	N
24	20250428	100850	57	100.00	KOSDAQ	금속	N	N	N	N	N	4095	-65	5	-1.56	36059850	8781	18.04	4160	4160	4080	5400	2915	4160	4106.58	0.96	922	4300	4230	4155	4085	4010	4192	4047	51	1240	500	2740	5	1	10175213	417	16.00	0.65	12	0.09	256.00	6325.00	7210	20240424	-43.20	3000	20241209	36.50	4795	-14.60	20250224	3455	18.52	20250102	6750	-39.33	20240430	3000	36.50	20241209	2.20	Y	148930	500	50 억	97339	N	N	0	N	N
25	20250428	090853	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	-75	5	-1.80	17127670	4159	8.54	4160	4160	4080	5400	2915	4160	4118.22	0.96	804	4300	4230	4155	4085	4010	4192	4047	51	1240	500	2740	5	1	10175213	416	15.96	0.65	12	0.04	256.00	6325.00	7210	20240424	-43.34	3000	20241209	36.17	4795	-14.81	20250224	3455	18.23	20250102	6750	-39.48	20240430	3000	36.17	20241209	2.20	Y	148930	500	50 억	97339	N	N	0	N	N
26	20250425	160849	57	100.00	KOSDAQ	금속	N	N	N	N	N	4160	-10	5	-0.24	201164006	48497	5.85	4170	4225	4080	5420	2920	4170	4147.85	0.96	-3749	5126	4647	4301	3822	3476	4887	4062	51	1250	500	2750	5	1	10175213	423	16.25	0.66	12	0.48	256.00	6325.00	7210	20240424	-42.30	3000	20241209	38.67	4795	-13.24	20250224	3455	20.41	20250102	6750	-38.37	20240430	3000	38.67	20241209	2.14	Y	148930	500	50 억	97759	N	N	1781	N	N
27	20250425	150854	57	100.00	KOSDAQ	금속	N	N	N	N	N	4130	-40	5	-0.96	187186041	45106	5.44	4170	4225	4080	5420	2920	4170	4149.80	0.96	-3587	5126	4647	4301	3822	3476	4887	4062	51	1250	500	2750	5	1	10175213	420	16.13	0.65	12	0.44	256.00	6325.00	7210	20240424	-42.72	3000	20241209	37.67	4795	-13.87	20250224	3455	19.54	20250102	6750	-38.81	20240430	3000	37.67	20241209	2.14	Y	148930	500	50 억	97759	N	N	1781	N	N
28	20250425	140853	57	100.00	KOSDAQ	금속	N	N	N	N	N	4155	-15	5	-0.36	167902946	40442	4.88	4170	4225	4080	5420	2920	4170	4151.58	0.96	-3461	5126	4647	4301	3822	3476	4887	4062	51	1250	500	2750	5	1	10175213	423	16.23	0.66	12	0.40	256.00	6325.00	7210	20240424	-42.37	3000	20241209	38.50	4795	-13.35	20250224	3455	20.26	20250102	6750	-38.44	20240430	3000	38.50	20241209	2.14	Y	148930	500	50 억	97759	N	N	1781	N	N
29	20250425	130855	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	-60	5	-1.44	154895131	37304	4.50	4170	4225	4080	5420	2920	4170	4152.12	0.96	-2571	5126	4647	4301	3822	3476	4887	4062	51	1250	500	2750	5	1	10175213	418	16.05	0.65	12	0.37	256.00	6325.00	7210	20240424	-43.00	3000	20241209	37.00	4795	-14.29	20250224	3455	18.96	20250102	6750	-39.11	20240430	3000	37.00	20241209	2.14	Y	148930	500	50 억	97759	N	N	1781	N	N
30	20250425	120851	57	100.00	KOSDAQ	금속	N	N	N	N	N	4125	-45	5	-1.08	149834001	36074	4.35	4170	4225	4080	5420	2920	4170	4153.40	0.96	-2807	5126	4647	4301	3822	3476	4887	4062	51	1250	500	2750	5	1	10175213	420	16.11	0.65	12	0.35	256.00	6325.00	7210	20240424	-42.79	3000	20241209	37.50	4795	-13.97	20250224	3455	19.39	20250102	6750	-38.89	20240430	3000	37.50	20241209	2.14	Y	148930	500	50 억	97759	N	N	1781	N	N
31	20250425	110853	57	100.00	KOSDAQ	금속	N	N	N	N	N	4095	-75	5	-1.80	144127301	34685	4.18	4170	4225	4080	5420	2920	4170	4155.21	0.96	-2803	5126	4647	4301	3822	3476	4887	4062	51	1250	500	2750	5	1	10175213	417	16.00	0.65	12	0.34	256.00	6325.00	7210	20240424	-43.20	3000	20241209	36.50	4795	-14.60	20250224	3455	18.52	20250102	6750	-39.33	20240430	3000	36.50	20241209	2.14	Y	148930	500	50 억	97759	N	N	1781	N	N
32	20250425	100852	57	100.00	KOSDAQ	금속	N	N	N	N	N	4115	-55	5	-1.32	128815211	30947	3.73	4170	4225	4110	5420	2920	4170	4162.38	0.96	-2893	5126	4647	4301	3822	3476	4887	4062	51	1250	500	2750	5	1	10175213	419	16.07	0.65	12	0.30	256.00	6325.00	7210	20240424	-42.93	3000	20241209	37.17	4795	-14.18	20250224	3455	19.10	20250102	6750	-39.04	20240430	3000	37.17	20241209	2.14	Y	148930	500	50 억	97759	N	N	1781	N	N
33	20250425	090856	57	100.00	KOSDAQ	금속	N	N	N	N	N	4115	-55	5	-1.32	46045060	11075	1.34	4170	4190	4110	5420	2920	4170	4157.27	0.96	-1619	5126	4647	4301	3822	3476	4887	4062	51	1250	500	2750	5	1	10175213	419	16.07	0.65	12	0.11	256.00	6325.00	7210	20240424	-42.93	3000	20241209	37.17	4795	-14.18	20250224	3455	19.10	20250102	6750	-39.04	20240430	3000	37.17	20241209	2.14	Y	148930	500	50 억	97759	N	N	1781	N	N
34	20250424	160840	57	100.00	KOSDAQ	금속	N	N	N	N	N	4170	180	2	4.51	3599654317	827159	5071.48	3990	4780	3955	5180	2795	3990	4352.14	0.90	8884	4106	4047	3981	3922	3856	4077	3952	51	1190	500	2630	5	1	10175213	424	16.29	0.66	12	8.13	256.00	6325.00	7210	20240424	-42.16	3000	20241209	39.00	4795	-13.03	20250224	3455	20.69	20250102	7210	-42.16	20240424	3000	39.00	20241209	2.13	Y	148930	500	50 억	91391	N	N	1781	N	N
35	20250424	150850	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	85	2	2.13	3530191337	810325	4968.27	3990	4780	3955	5180	2795	3990	4356.51	0.90	4098	4106	4047	3981	3922	3856	4077	3952	51	1190	500	2630	5	1	10175213	415	15.92	0.64	12	7.96	256.00	6325.00	7210	20240424	-43.48	3000	20241209	35.83	4795	-15.02	20250224	3455	17.95	20250102	7210	-43.48	20240424	3000	35.83	20241209	2.13	Y	148930	500	50 억	91391	N	N	500	N	N
36	20250424	140851	57	100.00	KOSDAQ	금속	N	N	N	N	N	4170	180	2	4.51	3442021022	788963	4837.30	3990	4780	3955	5180	2795	3990	4362.72	0.90	2895	4106	4047	3981	3922	3856	4077	3952	51	1190	500	2630	5	1	10175213	424	16.29	0.66	12	7.75	256.00	6325.00	7210	20240424	-42.16	3000	20241209	39.00	4795	-13.03	20250224	3455	20.69	20250102	7210	-42.16	20240424	3000	39.00	20241209	2.13	Y	148930	500	50 억	91391	N	N	500	N	N
37	20250424	130849	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	70	2	1.75	3379390067	773634	4743.31	3990	4780	3955	5180	2795	3990	4368.20	0.90	2338	4106	4047	3981	3922	3856	4077	3952	51	1190	500	2630	5	1	10175213	413	15.86	0.64	12	7.60	256.00	6325.00	7210	20240424	-43.69	3000	20241209	35.33	4795	-15.33	20250224	3455	17.51	20250102	7210	-43.69	20240424	3000	35.33	20241209	2.13	Y	148930	500	50 억	91391	N	N	500	N	N
38	20250424	120848	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	110	2	2.76	3362139597	769406	4717.39	3990	4780	3955	5180	2795	3990	4369.79	0.90	1805	4106	4047	3981	3922	3856	4077	3952	51	1190	500	2630	5	1	10175213	417	16.02	0.65	12	7.56	256.00	6325.00	7210	20240424	-43.13	3000	20241209	36.67	4795	-14.49	20250224	3455	18.67	20250102	7210	-43.13	20240424	3000	36.67	20241209	2.13	Y	148930	500	50 억	91391	N	N	500	N	N
39	20250424	110849	57	100.00	KOSDAQ	금속	N	N	N	N	N	4165	175	2	4.39	3217606252	734555	4503.71	3990	4780	3955	5180	2795	3990	4380.35	0.90	149	4106	4047	3981	3922	3856	4077	3952	51	1190	500	2630	5	1	10175213	424	16.27	0.66	12	7.22	256.00	6325.00	7210	20240424	-42.23	3000	20241209	38.83	4795	-13.14	20250224	3455	20.55	20250102	7210	-42.23	20240424	3000	38.83	20241209	2.13	Y	148930	500	50 억	91391	N	N	500	N	N
40	20250424	100848	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	30	2	0.75	2863944800	646902	3966.29	3990	4780	3980	5180	2795	3990	4427.17	0.90	-2579	4106	4047	3981	3922	3856	4077	3952	51	1190	500	2630	5	1	10175213	409	15.70	0.64	12	6.36	256.00	6325.00	7210	20240424	-44.24	3000	20241209	34.00	4795	-16.16	20250224	3455	16.35	20250102	7210	-44.24	20240424	3000	34.00	20241209	2.13	Y	148930	500	50 억	91391	N	N	500	N	N
41	20250424	090854	57	100.00	KOSDAQ	금속	N	N	N	N	N	4035	45	2	1.13	3858895	963	5.90	3990	4090	3990	5180	2795	3990	4007.16	0.90	-31	4106	4047	3981	3922	3856	4077	3952	51	1190	500	2630	5	1	10175213	411	15.76	0.64	12	0.01	256.00	6325.00	7210	20240424	-44.04	3000	20241209	34.50	4795	-15.85	20250224	3455	16.79	20250102	7210	-44.04	20240424	3000	34.50	20241209	2.13	Y	148930	500	50 억	91391	N	N	500	N	N
42	20250423	160832	57	100.00	KOSDAQ	금속	N	N	N	N	N	3990	5	2	0.13	64606180	16300	179.81	3915	4040	3915	5180	2790	3985	3963.55	0.90	-82	4148	4066	3953	3871	3758	4107	3912	51	1195	500	2630	5	1	10175213	406	15.59	0.63	12	0.16	256.00	6325.00	7210	20240424	-44.66	3000	20241209	33.00	4795	-16.79	20250224	3455	15.48	20250102	7210	-44.66	20240424	3000	33.00	20241209	2.14	Y	148930	500	50 억	91473	N	N	500	N	N
43	20250423	150848	57	100.00	KOSDAQ	금속	N	N	N	N	N	4015	30	2	0.75	62584070	15795	174.24	3915	4040	3915	5180	2790	3985	3962.27	0.90	101	4148	4066	3953	3871	3758	4107	3912	51	1195	500	2630	5	1	10175213	409	15.68	0.63	12	0.16	256.00	6325.00	7210	20240424	-44.31	3000	20241209	33.83	4795	-16.27	20250224	3455	16.21	20250102	7210	-44.31	20240424	3000	33.83	20241209	2.14	Y	148930	500	50 억	91473	N	N	965	N	N
44	20250423	140847	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	15	2	0.38	58472575	14771	162.95	3915	4025	3915	5180	2790	3985	3958.61	0.90	53	4148	4066	3953	3871	3758	4107	3912	51	1195	500	2630	5	1	10175213	407	15.62	0.63	12	0.15	256.00	6325.00	7210	20240424	-44.52	3000	20241209	33.33	4795	-16.58	20250224	3455	15.77	20250102	7210	-44.52	20240424	3000	33.33	20241209	2.14	Y	148930	500	50 억	91473	N	N	965	N	N
45	20250423	130845	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	10	2	0.25	53878405	13621	150.26	3915	4025	3915	5180	2790	3985	3955.54	0.90	-160	4148	4066	3953	3871	3758	4107	3912	51	1195	500	2630	5	1	10175213	406	15.61	0.63	12	0.13	256.00	6325.00	7210	20240424	-44.59	3000	20241209	33.17	4795	-16.68	20250224	3455	15.63	20250102	7210	-44.59	20240424	3000	33.17	20241209	2.14	Y	148930	500	50 억	91473	N	N	965	N	N
46	20250423	120848	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	10	2	0.25	51636555	13059	144.06	3915	4025	3915	5180	2790	3985	3954.10	0.90	-148	4148	4066	3953	3871	3758	4107	3912	51	1195	500	2630	5	1	10175213	406	15.61	0.63	12	0.13	256.00	6325.00	7210	20240424	-44.59	3000	20241209	33.17	4795	-16.68	20250224	3455	15.63	20250102	7210	-44.59	20240424	3000	33.17	20241209	2.14	Y	148930	500	50 억	91473	N	N	965	N	N
47	20250423	110848	57	100.00	KOSDAQ	금속	N	N	N	N	N	3975	-10	5	-0.25	50052470	12662	139.68	3915	4025	3915	5180	2790	3985	3952.97	0.90	-137	4148	4066	3953	3871	3758	4107	3912	51	1195	500	2630	5	1	10175213	404	15.53	0.63	12	0.12	256.00	6325.00	7210	20240424	-44.87	3000	20241209	32.50	4795	-17.10	20250224	3455	15.05	20250102	7210	-44.87	20240424	3000	32.50	20241209	2.14	Y	148930	500	50 억	91473	N	N	965	N	N
48	20250423	100851	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	10	2	0.25	42112045	10668	117.68	3915	4025	3915	5180	2790	3985	3947.51	0.90	-122	4148	4066	3953	3871	3758	4107	3912	51	1195	500	2630	5	1	10175213	406	15.61	0.63	12	0.10	256.00	6325.00	7210	20240424	-44.59	3000	20241209	33.17	4795	-16.68	20250224	3455	15.63	20250102	7210	-44.59	20240424	3000	33.17	20241209	2.14	Y	148930	500	50 억	91473	N	N	965	N	N
49	20250423	090855	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	35	2	0.88	34177290	8682	95.77	3915	4025	3915	5180	2790	3985	3936.57	0.90	-111	4148	4066	3953	3871	3758	4107	3912	51	1195	500	2630	5	1	10175213	409	15.70	0.64	12	0.09	256.00	6325.00	7210	20240424	-44.24	3000	20241209	34.00	4795	-16.16	20250224	3455	16.35	20250102	7210	-44.24	20240424	3000	34.00	20241209	2.14	Y	148930	500	50 억	91473	N	N	965	N	N
50	20250422	160828	57	100.00	KOSDAQ	금속	N	N	N	N	N	3985	65	2	1.66	35676110	9065	157.82	3955	4035	3840	5090	2745	3920	3935.59	0.89	738	4140	4030	3975	3865	3810	4002	3837	51	1170	500	2580	5	1	10175213	405	15.57	0.63	12	0.09	256.00	6325.00	7210	20240424	-44.73	3000	20241209	32.83	4795	-16.89	20250224	3455	15.34	20250102	7210	-44.73	20240424	3000	32.83	20241209	2.11	Y	148930	500	50 억	90735	N	N	965	N	N
51	20250422	150844	57	100.00	KOSDAQ	금속	N	N	N	N	N	3975	55	2	1.40	33249735	8455	147.20	3955	4035	3840	5090	2745	3920	3932.55	0.89	577	4140	4030	3975	3865	3810	4002	3837	51	1170	500	2580	5	1	10175213	404	15.53	0.63	12	0.08	256.00	6325.00	7210	20240424	-44.87	3000	20241209	32.50	4795	-17.10	20250224	3455	15.05	20250102	7210	-44.87	20240424	3000	32.50	20241209	2.11	Y	148930	500	50 억	90735	N	N	0	N	N
52	20250422	140843	57	100.00	KOSDAQ	금속	N	N	N	N	N	3985	65	2	1.66	30244485	7700	134.05	3955	4035	3840	5090	2745	3920	3927.86	0.89	567	4140	4030	3975	3865	3810	4002	3837	51	1170	500	2580	5	1	10175213	405	15.57	0.63	12	0.08	256.00	6325.00	7210	20240424	-44.73	3000	20241209	32.83	4795	-16.89	20250224	3455	15.34	20250102	7210	-44.73	20240424	3000	32.83	20241209	2.11	Y	148930	500	50 억	90735	N	N	0	N	N
53	20250422	130840	57	100.00	KOSDAQ	금속	N	N	N	N	N	3990	70	2	1.79	25705665	6560	114.21	3955	4035	3840	5090	2745	3920	3918.55	0.89	463	4140	4030	3975	3865	3810	4002	3837	51	1170	500	2580	5	1	10175213	406	15.59	0.63	12	0.06	256.00	6325.00	7210	20240424	-44.66	3000	20241209	33.00	4795	-16.79	20250224	3455	15.48	20250102	7210	-44.66	20240424	3000	33.00	20241209	2.11	Y	148930	500	50 억	90735	N	N	0	N	N
54	20250422	120843	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	75	2	1.91	25030545	6391	111.26	3955	4035	3840	5090	2745	3920	3916.53	0.89	465	4140	4030	3975	3865	3810	4002	3837	51	1170	500	2580	5	1	10175213	406	15.61	0.63	12	0.06	256.00	6325.00	7210	20240424	-44.59	3000	20241209	33.17	4795	-16.68	20250224	3455	15.63	20250102	7210	-44.59	20240424	3000	33.17	20241209	2.11	Y	148930	500	50 억	90735	N	N	0	N	N
55	20250422	110842	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	80	2	2.04	22731870	5817	101.27	3955	4035	3840	5090	2745	3920	3907.83	0.89	438	4140	4030	3975	3865	3810	4002	3837	51	1170	500	2580	5	1	10175213	407	15.62	0.63	12	0.06	256.00	6325.00	7210	20240424	-44.52	3000	20241209	33.33	4795	-16.58	20250224	3455	15.77	20250102	7210	-44.52	20240424	3000	33.33	20241209	2.11	Y	148930	500	50 억	90735	N	N	0	N	N
56	20250422	100842	57	100.00	KOSDAQ	금속	N	N	N	N	N	3940	20	2	0.51	15948645	4108	71.52	3955	3960	3840	5090	2745	3920	3882.34	0.89	930	4140	4030	3975	3865	3810	4002	3837	51	1170	500	2580	5	1	10175213	401	15.39	0.62	12	0.04	256.00	6325.00	7210	20240424	-45.35	3000	20241209	31.33	4795	-17.83	20250224	3455	14.04	20250102	7210	-45.35	20240424	3000	31.33	20241209	2.11	Y	148930	500	50 억	90735	N	N	0	N	N
57	20250422	090844	57	100.00	KOSDAQ	금속	N	N	N	N	N	3945	25	2	0.64	370855	94	1.64	3955	3960	3920	5090	2745	3920	3945.27	0.89	1	4140	4030	3975	3865	3810	4002	3837	51	1170	500	2580	5	1	10175213	401	15.41	0.62	12	0.00	256.00	6325.00	7210	20240424	-45.28	3000	20241209	31.50	4795	-17.73	20250224	3455	14.18	20250102	7210	-45.28	20240424	3000	31.50	20241209	2.11	Y	148930	500	50 억	90735	N	N	0	N	N
58	20250421	160825	57	100.00	KOSDAQ	금속	N	N	N	N	N	3920	-110	5	-2.73	22903050	5734	38.64	4085	4085	3920	5230	2825	4030	3994.27	0.89	-238	4180	4105	3970	3895	3760	4142	3932	51	1200	500	2650	5	1	10175213	399	15.31	0.62	12	0.06	256.00	6325.00	7210	20240424	-45.63	3000	20241209	30.67	4795	-18.25	20250224	3455	13.46	20250102	7210	-45.63	20240424	3000	30.67	20241209	2.11	Y	148930	500	50 억	90973	N	N	0	N	N
59	20250421	150840	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	-30	5	-0.74	21232910	5308	35.77	4085	4085	3945	5230	2825	4030	4000.17	0.89	-234	4180	4105	3970	3895	3760	4142	3932	51	1200	500	2650	5	1	10175213	407	15.62	0.63	12	0.05	256.00	6325.00	7210	20240424	-44.52	3000	20241209	33.33	4795	-16.58	20250224	3455	15.77	20250102	7210	-44.52	20240424	3000	33.33	20241209	2.11	Y	148930	500	50 억	90973	N	N	0	N	N
60	20250421	140840	57	100.00	KOSDAQ	금속	N	N	N	N	N	3945	-85	5	-2.11	18927900	4729	31.86	4085	4085	3945	5230	2825	4030	4002.52	0.89	-162	4180	4105	3970	3895	3760	4142	3932	51	1200	500	2650	5	1	10175213	401	15.41	0.62	12	0.05	256.00	6325.00	7210	20240424	-45.28	3000	20241209	31.50	4795	-17.73	20250224	3455	14.18	20250102	7210	-45.28	20240424	3000	31.50	20241209	2.11	Y	148930	500	50 억	90973	N	N	0	N	N
61	20250421	130838	57	100.00	KOSDAQ	금속	N	N	N	N	N	4040	10	2	0.25	13047480	3250	21.90	4085	4085	3970	5230	2825	4030	4014.61	0.89	-369	4180	4105	3970	3895	3760	4142	3932	51	1200	500	2650	5	1	10175213	411	15.78	0.64	12	0.03	256.00	6325.00	7210	20240424	-43.97	3000	20241209	34.67	4795	-15.75	20250224	3455	16.93	20250102	7210	-43.97	20240424	3000	34.67	20241209	2.11	Y	148930	500	50 억	90973	N	N	0	N	N
62	20250421	120838	57	100.00	KOSDAQ	금속	N	N	N	N	N	4045	15	2	0.37	8735810	2173	14.64	4085	4085	3970	5230	2825	4030	4020.16	0.89	-361	4180	4105	3970	3895	3760	4142	3932	51	1200	500	2650	5	1	10175213	412	15.80	0.64	12	0.02	256.00	6325.00	7210	20240424	-43.90	3000	20241209	34.83	4795	-15.64	20250224	3455	17.08	20250102	7210	-43.90	20240424	3000	34.83	20241209	2.11	Y	148930	500	50 억	90973	N	N	0	N	N
63	20250421	110838	57	100.00	KOSDAQ	금속	N	N	N	N	N	4045	15	2	0.37	7574995	1886	12.71	4085	4085	3970	5230	2825	4030	4016.43	0.89	-260	4180	4105	3970	3895	3760	4142	3932	51	1200	500	2650	5	1	10175213	412	15.80	0.64	12	0.02	256.00	6325.00	7210	20240424	-43.90	3000	20241209	34.83	4795	-15.64	20250224	3455	17.08	20250102	7210	-43.90	20240424	3000	34.83	20241209	2.11	Y	148930	500	50 억	90973	N	N	0	N	N
64	20250421	100833	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	-10	5	-0.25	5668500	1414	9.53	4085	4085	3970	5230	2825	4030	4008.84	0.89	-142	4180	4105	3970	3895	3760	4142	3932	51	1200	500	2650	5	1	10175213	409	15.70	0.64	12	0.01	256.00	6325.00	7210	20240424	-44.24	3000	20241209	34.00	4795	-16.16	20250224	3455	16.35	20250102	7210	-44.24	20240424	3000	34.00	20241209	2.11	Y	148930	500	50 억	90973	N	N	0	N	N
65	20250421	090901	57	100.00	KOSDAQ	금속	N	N	N	N	N	3985	-45	5	-1.12	1978395	493	3.32	4085	4085	3970	5230	2825	4030	4012.97	0.89	-74	4180	4105	3970	3895	3760	4142	3932	51	1200	500	2650	5	1	10175213	405	15.57	0.63	12	0.00	256.00	6325.00	7210	20240424	-44.73	3000	20241209	32.83	4795	-16.89	20250224	3455	15.34	20250102	7210	-44.73	20240424	3000	32.83	20241209	2.11	Y	148930	500	50 억	90973	N	N	0	N	N
66	20250418	160824	57	100.00	KOSDAQ	금속	N	N	N	N	N	4030	160	2	4.13	52708548	13273	238.00	3870	4045	3835	5030	2710	3870	3971.11	0.90	-203	3933	3901	3868	3836	3803	3885	3820	51	1160	500	2550	5	1	10175213	410	15.74	0.64	12	0.13	256.00	6325.00	7210	20240424	-44.11	3000	20241209	34.33	4795	-15.95	20250224	3455	16.64	20250102	7210	-44.11	20240424	3000	34.33	20241209	2.11	Y	148930	500	50 억	91116	N	N	0	N	N
67	20250418	150836	57	100.00	KOSDAQ	금속	N	N	N	N	N	4035	165	2	4.26	49204698	12401	222.36	3870	4045	3835	5030	2710	3870	3967.80	0.90	-237	3933	3901	3868	3836	3803	3885	3820	51	1160	500	2550	5	1	10175213	411	15.76	0.64	12	0.12	256.00	6325.00	7210	20240424	-44.04	3000	20241209	34.50	4795	-15.85	20250224	3455	16.79	20250102	7210	-44.04	20240424	3000	34.50	20241209	2.11	Y	148930	500	50 억	91116	N	N	0	N	N
68	20250418	140839	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	130	2	3.36	29174900	7409	132.85	3870	4000	3835	5030	2710	3870	3937.76	0.90	-333	3933	3901	3868	3836	3803	3885	3820	51	1160	500	2550	5	1	10175213	407	15.62	0.63	12	0.07	256.00	6325.00	7210	20240424	-44.52	3000	20241209	33.33	4795	-16.58	20250224	3455	15.77	20250102	7210	-44.52	20240424	3000	33.33	20241209	2.11	Y	148930	500	50 억	91116	N	N	0	N	N
69	20250418	130837	57	100.00	KOSDAQ	금속	N	N	N	N	N	3985	115	2	2.97	24588525	6260	112.25	3870	3985	3835	5030	2710	3870	3927.88	0.90	-339	3933	3901	3868	3836	3803	3885	3820	51	1160	500	2550	5	1	10175213	405	15.57	0.63	12	0.06	256.00	6325.00	7210	20240424	-44.73	3000	20241209	32.83	4795	-16.89	20250224	3455	15.34	20250102	7210	-44.73	20240424	3000	32.83	20241209	2.11	Y	148930	500	50 억	91116	N	N	0	N	N
70	20250418	120834	57	100.00	KOSDAQ	금속	N	N	N	N	N	3950	80	2	2.07	18600185	4749	85.15	3870	3950	3835	5030	2710	3870	3916.65	0.90	-314	3933	3901	3868	3836	3803	3885	3820	51	1160	500	2550	5	1	10175213	402	15.43	0.62	12	0.05	256.00	6325.00	7210	20240424	-45.21	3000	20241209	31.67	4795	-17.62	20250224	3455	14.33	20250102	7210	-45.21	20240424	3000	31.67	20241209	2.11	Y	148930	500	50 억	91116	N	N	0	N	N
71	20250418	110838	57	100.00	KOSDAQ	금속	N	N	N	N	N	3940	70	2	1.81	14532640	3718	66.67	3870	3950	3835	5030	2710	3870	3908.73	0.90	-289	3933	3901	3868	3836	3803	3885	3820	51	1160	500	2550	5	1	10175213	401	15.39	0.62	12	0.04	256.00	6325.00	7210	20240424	-45.35	3000	20241209	31.33	4795	-17.83	20250224	3455	14.04	20250102	7210	-45.35	20240424	3000	31.33	20241209	2.11	Y	148930	500	50 억	91116	N	N	0	N	N
72	20250418	100838	57	100.00	KOSDAQ	금속	N	N	N	N	N	3925	55	2	1.42	8102585	2085	37.39	3870	3950	3835	5030	2710	3870	3886.13	0.90	-242	3933	3901	3868	3836	3803	3885	3820	51	1160	500	2550	5	1	10175213	399	15.33	0.62	12	0.02	256.00	6325.00	7210	20240424	-45.56	3000	20241209	30.83	4795	-18.14	20250224	3455	13.60	20250102	7210	-45.56	20240424	3000	30.83	20241209	2.11	Y	148930	500	50 억	91116	N	N	0	N	N
73	20250418	090842	57	100.00	KOSDAQ	금속	N	N	N	N	N	3850	-20	5	-0.52	1358360	351	6.29	3870	3875	3850	5030	2710	3870	3869.97	0.90	-9	3933	3901	3868	3836	3803	3885	3820	51	1160	500	2550	5	1	10175213	392	15.04	0.61	12	0.00	256.00	6325.00	7210	20240424	-46.60	3000	20241209	28.33	4795	-19.71	20250224	3455	11.43	20250102	7210	-46.60	20240424	3000	28.33	20241209	2.11	Y	148930	500	50 억	91116	N	N	0	N	N
74	20250417	160830	57	100.00	KOSDAQ	금속	N	N	N	N	N	3870	-50	5	-1.28	21576160	5577	60.00	3900	3900	3835	5090	2745	3920	3868.78	0.90	-208	4003	3961	3898	3856	3793	3982	3877	51	1170	500	2580	5	1	10175213	394	15.12	0.61	12	0.05	256.00	6325.00	7210	20240424	-46.32	3000	20241209	29.00	4795	-19.29	20250224	3455	12.01	20250102	7210	-46.32	20240424	3000	29.00	20241209	2.11	Y	148930	500	50 억	91324	N	N	0	N	N
75	20250417	150838	57	100.00	KOSDAQ	금속	N	N	N	N	N	3890	-30	5	-0.77	14687350	3799	40.87	3900	3900	3835	5090	2745	3920	3866.11	0.90	-76	4003	3961	3898	3856	3793	3982	3877	51	1170	500	2580	5	1	10175213	396	15.20	0.62	12	0.04	256.00	6325.00	7210	20240424	-46.05	3000	20241209	29.67	4795	-18.87	20250224	3455	12.59	20250102	7210	-46.05	20240424	3000	29.67	20241209	2.11	Y	148930	500	50 억	91324	N	N	0	N	N
76	20250417	140840	57	100.00	KOSDAQ	금속	N	N	N	N	N	3890	-30	5	-0.77	14286685	3696	39.76	3900	3900	3835	5090	2745	3920	3865.45	0.90	-76	4003	3961	3898	3856	3793	3982	3877	51	1170	500	2580	5	1	10175213	396	15.20	0.62	12	0.04	256.00	6325.00	7210	20240424	-46.05	3000	20241209	29.67	4795	-18.87	20250224	3455	12.59	20250102	7210	-46.05	20240424	3000	29.67	20241209	2.11	Y	148930	500	50 억	91324	N	N	0	N	N
77	20250417	130839	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	-40	5	-1.02	10787135	2796	30.08	3900	3900	3835	5090	2745	3920	3858.06	0.90	-15	4003	3961	3898	3856	3793	3982	3877	51	1170	500	2580	5	1	10175213	395	15.16	0.61	12	0.03	256.00	6325.00	7210	20240424	-46.19	3000	20241209	29.33	4795	-19.08	20250224	3455	12.30	20250102	7210	-46.19	20240424	3000	29.33	20241209	2.11	Y	148930	500	50 억	91324	N	N	0	N	N
78	20250417	120838	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	-85	5	-2.17	10258895	2659	28.61	3900	3900	3835	5090	2745	3920	3858.18	0.90	-19	4003	3961	3898	3856	3793	3982	3877	51	1170	500	2580	5	1	10175213	390	14.98	0.61	12	0.03	256.00	6325.00	7210	20240424	-46.81	3000	20241209	27.83	4795	-20.02	20250224	3455	11.00	20250102	7210	-46.81	20240424	3000	27.83	20241209	2.11	Y	148930	500	50 억	91324	N	N	0	N	N
79	20250417	110836	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	-65	5	-1.66	6918235	1791	19.27	3900	3900	3855	5090	2745	3920	3862.78	0.90	-19	4003	3961	3898	3856	3793	3982	3877	51	1170	500	2580	5	1	10175213	392	15.06	0.61	12	0.02	256.00	6325.00	7210	20240424	-46.53	3000	20241209	28.50	4795	-19.60	20250224	3455	11.58	20250102	7210	-46.53	20240424	3000	28.50	20241209	2.11	Y	148930	500	50 억	91324	N	N	0	N	N
80	20250417	100837	57	100.00	KOSDAQ	금속	N	N	N	N	N	3860	-60	5	-1.53	3346280	866	9.32	3900	3900	3860	5090	2745	3920	3864.06	0.90	-19	4003	3961	3898	3856	3793	3982	3877	51	1170	500	2580	5	1	10175213	393	15.08	0.61	12	0.01	256.00	6325.00	7210	20240424	-46.46	3000	20241209	28.67	4795	-19.50	20250224	3455	11.72	20250102	7210	-46.46	20240424	3000	28.67	20241209	2.11	Y	148930	500	50 억	91324	N	N	0	N	N
81	20250417	090840	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	-40	5	-1.02	171235	44	0.47	3900	3900	3880	5090	2745	3920	3891.70	0.90	-2	4003	3961	3898	3856	3793	3982	3877	51	1170	500	2580	5	1	10175213	395	15.16	0.61	12	0.00	256.00	6325.00	7210	20240424	-46.19	3000	20241209	29.33	4795	-19.08	20250224	3455	12.30	20250102	7210	-46.19	20240424	3000	29.33	20241209	2.11	Y	148930	500	50 억	91324	N	N	0	N	N
82	20250416	160827	57	100.00	KOSDAQ	금속	N	N	N	N	N	3920	20	2	0.51	36358405	9295	129.58	3900	3940	3835	5070	2730	3900	3911.60	0.89	291	3950	3925	3875	3850	3800	3937	3862	51	1170	500	2570	5	1	10175213	399	15.31	0.62	12	0.09	256.00	6325.00	7210	20240424	-45.63	3000	20241209	30.67	4795	-18.25	20250224	3455	13.46	20250102	7210	-45.63	20240424	3000	30.67	20241209	2.06	Y	148930	500	50 억	90984	N	N	0	N	N
83	20250416	150837	57	100.00	KOSDAQ	금속	N	N	N	N	N	3920	20	2	0.51	35360885	9039	126.01	3900	3940	3835	5070	2730	3900	3912.04	0.89	195	3950	3925	3875	3850	3800	3937	3862	51	1170	500	2570	5	1	10175213	399	15.31	0.62	12	0.09	256.00	6325.00	7210	20240424	-45.63	3000	20241209	30.67	4795	-18.25	20250224	3455	13.46	20250102	7210	-45.63	20240424	3000	30.67	20241209	2.06	Y	148930	500	50 억	90984	N	N	0	N	N
84	20250416	140836	57	100.00	KOSDAQ	금속	N	N	N	N	N	3930	30	2	0.77	25290360	6457	90.02	3900	3940	3835	5070	2730	3900	3916.74	0.89	164	3950	3925	3875	3850	3800	3937	3862	51	1170	500	2570	5	1	10175213	400	15.35	0.62	12	0.06	256.00	6325.00	7210	20240424	-45.49	3000	20241209	31.00	4795	-18.04	20250224	3455	13.75	20250102	7210	-45.49	20240424	3000	31.00	20241209	2.06	Y	148930	500	50 억	90984	N	N	0	N	N
85	20250416	130835	57	100.00	KOSDAQ	금속	N	N	N	N	N	3930	30	2	0.77	16144775	4128	57.55	3900	3940	3835	5070	2730	3900	3911.04	0.89	-142	3950	3925	3875	3850	3800	3937	3862	51	1170	500	2570	5	1	10175213	400	15.35	0.62	12	0.04	256.00	6325.00	7210	20240424	-45.49	3000	20241209	31.00	4795	-18.04	20250224	3455	13.75	20250102	7210	-45.49	20240424	3000	31.00	20241209	2.06	Y	148930	500	50 억	90984	N	N	0	N	N
86	20250416	120837	57	100.00	KOSDAQ	금속	N	N	N	N	N	3930	30	2	0.77	15472005	3956	55.15	3900	3940	3835	5070	2730	3900	3911.02	0.89	-136	3950	3925	3875	3850	3800	3937	3862	51	1170	500	2570	5	1	10175213	400	15.35	0.62	12	0.04	256.00	6325.00	7210	20240424	-45.49	3000	20241209	31.00	4795	-18.04	20250224	3455	13.75	20250102	7210	-45.49	20240424	3000	31.00	20241209	2.06	Y	148930	500	50 억	90984	N	N	0	N	N
87	20250416	110836	57	100.00	KOSDAQ	금속	N	N	N	N	N	3935	35	2	0.90	14268500	3650	50.89	3900	3940	3835	5070	2730	3900	3909.18	0.89	-125	3950	3925	3875	3850	3800	3937	3862	51	1170	500	2570	5	1	10175213	400	15.37	0.62	12	0.04	256.00	6325.00	7210	20240424	-45.42	3000	20241209	31.17	4795	-17.94	20250224	3455	13.89	20250102	7210	-45.42	20240424	3000	31.17	20241209	2.06	Y	148930	500	50 억	90984	N	N	0	N	N
88	20250416	100835	57	100.00	KOSDAQ	금속	N	N	N	N	N	3890	-10	5	-0.26	1900495	489	6.82	3900	3920	3835	5070	2730	3900	3886.49	0.89	-23	3950	3925	3875	3850	3800	3937	3862	51	1170	500	2570	5	1	10175213	396	15.20	0.62	12	0.00	256.00	6325.00	7210	20240424	-46.05	3000	20241209	29.67	4795	-18.87	20250224	3455	12.59	20250102	7210	-46.05	20240424	3000	29.67	20241209	2.06	Y	148930	500	50 억	90984	N	N	0	N	N
89	20250416	090842	57	100.00	KOSDAQ	금속	N	N	N	N	N	3850	-50	5	-1.28	177155	46	0.64	3900	3920	3835	5070	2730	3900	3851.20	0.89	-2	3950	3925	3875	3850	3800	3937	3862	51	1170	500	2570	5	1	10175213	392	15.04	0.61	12	0.00	256.00	6325.00	7210	20240424	-46.60	3000	20241209	28.33	4795	-19.71	20250224	3455	11.43	20250102	7210	-46.60	20240424	3000	28.33	20241209	2.06	Y	148930	500	50 억	90984	N	N	0	N	N
90	20250415	160825	57	100.00	KOSDAQ	금속	N	N	N	N	N	3900	40	2	1.04	27706765	7172	92.04	3860	3900	3825	5010	2705	3860	3863.19	0.89	-20	3963	3911	3823	3771	3683	3937	3797	51	1150	500	2540	5	1	10175213	397	15.23	0.62	12	0.07	256.00	6325.00	7210	20240424	-45.91	3000	20241209	30.00	4795	-18.67	20250224	3455	12.88	20250102	7210	-45.91	20240424	3000	30.00	20241209	2.06	Y	148930	500	50 억	90926	N	N	0	N	N
91	20250415	150834	57	100.00	KOSDAQ	금속	N	N	N	N	N	3900	40	2	1.04	27168565	7034	90.27	3860	3900	3825	5010	2705	3860	3862.46	0.89	118	3963	3911	3823	3771	3683	3937	3797	51	1150	500	2540	5	1	10175213	397	15.23	0.62	12	0.07	256.00	6325.00	7210	20240424	-45.91	3000	20241209	30.00	4795	-18.67	20250224	3455	12.88	20250102	7210	-45.91	20240424	3000	30.00	20241209	2.06	Y	148930	500	50 억	90926	N	N	0	N	N
92	20250415	140833	57	100.00	KOSDAQ	금속	N	N	N	N	N	3885	25	2	0.65	15950645	4142	53.16	3860	3900	3825	5010	2705	3860	3850.95	0.89	315	3963	3911	3823	3771	3683	3937	3797	51	1150	500	2540	5	1	10175213	395	15.18	0.61	12	0.04	256.00	6325.00	7210	20240424	-46.12	3000	20241209	29.50	4795	-18.98	20250224	3455	12.45	20250102	7210	-46.12	20240424	3000	29.50	20241209	2.06	Y	148930	500	50 억	90926	N	N	0	N	N
93	20250415	130834	57	100.00	KOSDAQ	금속	N	N	N	N	N	3860	0	3	0.00	10973370	2854	36.63	3860	3900	3825	5010	2705	3860	3844.91	0.89	222	3963	3911	3823	3771	3683	3937	3797	51	1150	500	2540	5	1	10175213	393	15.08	0.61	12	0.03	256.00	6325.00	7210	20240424	-46.46	3000	20241209	28.67	4795	-19.50	20250224	3455	11.72	20250102	7210	-46.46	20240424	3000	28.67	20241209	2.06	Y	148930	500	50 억	90926	N	N	0	N	N
94	20250415	120832	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	-5	5	-0.13	10622985	2763	35.46	3860	3900	3825	5010	2705	3860	3844.73	0.89	260	3963	3911	3823	3771	3683	3937	3797	51	1150	500	2540	5	1	10175213	392	15.06	0.61	12	0.03	256.00	6325.00	7210	20240424	-46.53	3000	20241209	28.50	4795	-19.60	20250224	3455	11.58	20250102	7210	-46.53	20240424	3000	28.50	20241209	2.06	Y	148930	500	50 억	90926	N	N	0	N	N
95	20250415	110834	57	100.00	KOSDAQ	금속	N	N	N	N	N	3860	0	3	0.00	5512145	1429	18.34	3860	3900	3830	5010	2705	3860	3857.34	0.89	75	3963	3911	3823	3771	3683	3937	3797	51	1150	500	2540	5	1	10175213	393	15.08	0.61	12	0.01	256.00	6325.00	7210	20240424	-46.46	3000	20241209	28.67	4795	-19.50	20250224	3455	11.72	20250102	7210	-46.46	20240424	3000	28.67	20241209	2.06	Y	148930	500	50 억	90926	N	N	0	N	N
96	20250415	100833	57	100.00	KOSDAQ	금속	N	N	N	N	N	3860	0	3	0.00	5223370	1354	17.38	3860	3900	3830	5010	2705	3860	3857.73	0.89	77	3963	3911	3823	3771	3683	3937	3797	51	1150	500	2540	5	1	10175213	393	15.08	0.61	12	0.01	256.00	6325.00	7210	20240424	-46.46	3000	20241209	28.67	4795	-19.50	20250224	3455	11.72	20250102	7210	-46.46	20240424	3000	28.67	20241209	2.06	Y	148930	500	50 억	90926	N	N	0	N	N
97	20250415	090837	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	20	2	0.52	1755140	453	5.81	3860	3900	3860	5010	2705	3860	3874.48	0.89	-114	3963	3911	3823	3771	3683	3937	3797	51	1150	500	2540	5	1	10175213	395	15.16	0.61	12	0.00	256.00	6325.00	7210	20240424	-46.19	3000	20241209	29.33	4795	-19.08	20250224	3455	12.30	20250102	7210	-46.19	20240424	3000	29.33	20241209	2.06	Y	148930	500	50 억	90926	N	N	0	N	N
98	20250414	160824	57	100.00	KOSDAQ	금속	N	N	N	N	N	3860	25	2	0.65	30007817	7792	115.25	3735	3875	3735	4985	2685	3835	3851.11	0.89	-107	3961	3897	3806	3742	3651	3852	3697	51	1150	500	2530	5	1	10175213	393	15.08	0.61	12	0.08	256.00	6325.00	7210	20240424	-46.46	3000	20241209	28.67	4795	-19.50	20250224	3455	11.72	20250102	7210	-46.46	20240424	3000	28.67	20241209	2.06	Y	148930	500	50 억	90868	N	N	107	N	N
99	20250414	150831	57	100.00	KOSDAQ	금속	N	N	N	N	N	3860	25	2	0.65	29552337	7674	113.50	3735	3875	3735	4985	2685	3835	3850.97	0.89	-107	3961	3897	3806	3742	3651	3852	3697	51	1150	500	2530	5	1	10175213	393	15.08	0.61	12	0.08	256.00	6325.00	7210	20240424	-46.46	3000	20241209	28.67	4795	-19.50	20250224	3455	11.72	20250102	7210	-46.46	20240424	3000	28.67	20241209	2.06	Y	148930	500	50 억	90868	N	N	107	N	N
100	20250414	140830	57	100.00	KOSDAQ	금속	N	N	N	N	N	3860	25	2	0.65	24489472	6359	94.05	3735	3875	3735	4985	2685	3835	3851.15	0.89	-97	3961	3897	3806	3742	3651	3852	3697	51	1150	500	2530	5	1	10175213	393	15.08	0.61	12	0.06	256.00	6325.00	7210	20240424	-46.46	3000	20241209	28.67	4795	-19.50	20250224	3455	11.72	20250102	7210	-46.46	20240424	3000	28.67	20241209	2.06	Y	148930	500	50 억	90868	N	N	107	N	N
101	20250414	130827	57	100.00	KOSDAQ	금속	N	N	N	N	N	3865	30	2	0.78	17688855	4597	67.99	3735	3875	3735	4985	2685	3835	3847.91	0.89	-97	3961	3897	3806	3742	3651	3852	3697	51	1150	500	2530	5	1	10175213	393	15.10	0.61	12	0.05	256.00	6325.00	7210	20240424	-46.39	3000	20241209	28.83	4795	-19.40	20250224	3455	11.87	20250102	7210	-46.39	20240424	3000	28.83	20241209	2.06	Y	148930	500	50 억	90868	N	N	107	N	N
102	20250414	120830	57	100.00	KOSDAQ	금속	N	N	N	N	N	3850	15	2	0.39	10816625	2810	41.56	3735	3875	3735	4985	2685	3835	3849.33	0.89	-224	3961	3897	3806	3742	3651	3852	3697	51	1150	500	2530	5	1	10175213	392	15.04	0.61	12	0.03	256.00	6325.00	7210	20240424	-46.60	3000	20241209	28.33	4795	-19.71	20250224	3455	11.43	20250102	7210	-46.60	20240424	3000	28.33	20241209	2.06	Y	148930	500	50 억	90868	N	N	107	N	N
103	20250414	110826	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	20	2	0.52	9424300	2449	36.22	3735	3875	3735	4985	2685	3835	3848.22	0.89	-199	3961	3897	3806	3742	3651	3852	3697	51	1150	500	2530	5	1	10175213	392	15.06	0.61	12	0.02	256.00	6325.00	7210	20240424	-46.53	3000	20241209	28.50	4795	-19.60	20250224	3455	11.58	20250102	7210	-46.53	20240424	3000	28.50	20241209	2.06	Y	148930	500	50 억	90868	N	N	107	N	N
104	20250414	100828	57	100.00	KOSDAQ	금속	N	N	N	N	N	3870	35	2	0.91	7809630	2032	30.05	3735	3875	3735	4985	2685	3835	3843.32	0.89	-74	3961	3897	3806	3742	3651	3852	3697	51	1150	500	2530	5	1	10175213	394	15.12	0.61	12	0.02	256.00	6325.00	7210	20240424	-46.32	3000	20241209	29.00	4795	-19.29	20250224	3455	12.01	20250102	7210	-46.32	20240424	3000	29.00	20241209	2.06	Y	148930	500	50 억	90868	N	N	107	N	N
105	20250414	090829	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	20	2	0.52	969510	258	3.82	3735	3855	3735	4985	2685	3835	3757.79	0.89	5	3961	3897	3806	3742	3651	3852	3697	51	1150	500	2530	5	1	10175213	392	15.06	0.61	12	0.00	256.00	6325.00	7210	20240424	-46.53	3000	20241209	28.50	4795	-19.60	20250224	3455	11.58	20250102	7210	-46.53	20240424	3000	28.50	20241209	2.06	Y	148930	500	50 억	90868	N	N	107	N	N
106	20250411	160819	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	5	2	0.13	25749865	6761	160.37	3850	3870	3715	4975	2685	3830	3808.59	0.90	-527	3970	3900	3825	3755	3680	3862	3717	51	1145	500	2520	5	1	10175213	390	14.98	0.61	12	0.07	256.00	6325.00	7210	20240424	-46.81	3000	20241209	27.83	4795	-20.02	20250224	3455	11.00	20250102	7210	-46.81	20240424	3000	27.83	20241209	2.06	Y	148930	500	50 억	91275	N	N	107	N	N
107	20250411	150827	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	5	2	0.13	25205295	6619	157.00	3850	3870	3715	4975	2685	3830	3808.02	0.90	-523	3970	3900	3825	3755	3680	3862	3717	51	1145	500	2520	5	1	10175213	390	14.98	0.61	12	0.07	256.00	6325.00	7210	20240424	-46.81	3000	20241209	27.83	4795	-20.02	20250224	3455	11.00	20250102	7210	-46.81	20240424	3000	27.83	20241209	2.06	Y	148930	500	50 억	91275	N	N	24	N	N
108	20250411	140825	57	100.00	KOSDAQ	금속	N	N	N	N	N	3825	-5	5	-0.13	24649665	6474	153.56	3850	3870	3715	4975	2685	3830	3807.49	0.90	-530	3970	3900	3825	3755	3680	3862	3717	51	1145	500	2520	5	1	10175213	389	14.94	0.60	12	0.06	256.00	6325.00	7210	20240424	-46.95	3000	20241209	27.50	4795	-20.23	20250224	3455	10.71	20250102	7210	-46.95	20240424	3000	27.50	20241209	2.06	Y	148930	500	50 억	91275	N	N	24	N	N
109	20250411	130827	57	100.00	KOSDAQ	금속	N	N	N	N	N	3825	-5	5	-0.13	22783865	5979	141.82	3850	3870	3720	4975	2685	3830	3810.65	0.90	-540	3970	3900	3825	3755	3680	3862	3717	51	1145	500	2520	5	1	10175213	389	14.94	0.60	12	0.06	256.00	6325.00	7210	20240424	-46.95	3000	20241209	27.50	4795	-20.23	20250224	3455	10.71	20250102	7210	-46.95	20240424	3000	27.50	20241209	2.06	Y	148930	500	50 억	91275	N	N	24	N	N
110	20250411	120828	57	100.00	KOSDAQ	금속	N	N	N	N	N	3825	-5	5	-0.13	19380455	5077	120.42	3850	3870	3750	4975	2685	3830	3817.30	0.90	-647	3970	3900	3825	3755	3680	3862	3717	51	1145	500	2520	5	1	10175213	389	14.94	0.60	12	0.05	256.00	6325.00	7210	20240424	-46.95	3000	20241209	27.50	4795	-20.23	20250224	3455	10.71	20250102	7210	-46.95	20240424	3000	27.50	20241209	2.06	Y	148930	500	50 억	91275	N	N	24	N	N
111	20250411	110827	57	100.00	KOSDAQ	금속	N	N	N	N	N	3825	-5	5	-0.13	6064585	1596	37.86	3850	3855	3770	4975	2685	3830	3799.87	0.90	-243	3970	3900	3825	3755	3680	3862	3717	51	1145	500	2520	5	1	10175213	389	14.94	0.60	12	0.02	256.00	6325.00	7210	20240424	-46.95	3000	20241209	27.50	4795	-20.23	20250224	3455	10.71	20250102	7210	-46.95	20240424	3000	27.50	20241209	2.06	Y	148930	500	50 억	91275	N	N	24	N	N
112	20250411	100829	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	5	2	0.13	5050115	1328	31.50	3850	3855	3785	4975	2685	3830	3802.80	0.90	-236	3970	3900	3825	3755	3680	3862	3717	51	1145	500	2520	5	1	10175213	390	14.98	0.61	12	0.01	256.00	6325.00	7210	20240424	-46.81	3000	20241209	27.83	4795	-20.02	20250224	3455	11.00	20250102	7210	-46.81	20240424	3000	27.83	20241209	2.06	Y	148930	500	50 억	91275	N	N	24	N	N
113	20250411	090832	57	100.00	KOSDAQ	금속	N	N	N	N	N	3815	-15	5	-0.39	1521825	398	9.44	3850	3855	3790	4975	2685	3830	3823.68	0.90	-60	3970	3900	3825	3755	3680	3862	3717	51	1145	500	2520	5	1	10175213	388	14.90	0.60	12	0.00	256.00	6325.00	7210	20240424	-47.09	3000	20241209	27.17	4795	-20.44	20250224	3455	10.42	20250102	7210	-47.09	20240424	3000	27.17	20241209	2.06	Y	148930	500	50 억	91275	N	N	24	N	N
114	20250410	160822	57	100.00	KOSDAQ	금속	N	N	N	N	N	3830	155	2	4.22	16081220	4216	34.99	3895	3895	3750	4775	2575	3675	3814.33	0.80	-513	3905	3790	3730	3615	3555	3760	3585	51	1100	500	2420	5	1	10175213	390	14.96	0.61	12	0.04	256.00	6325.00	7210	20240424	-46.88	3000	20241209	27.67	4795	-20.13	20250224	3455	10.85	20250102	7210	-46.88	20240424	3000	27.67	20241209	2.07	Y	148930	500	50 억	81788	N	N	24	N	N
115	20250410	150826	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	160	2	4.35	14166220	3716	30.84	3895	3895	3750	4775	2575	3675	3812.22	0.80	-510	3905	3790	3730	3615	3555	3760	3585	51	1100	500	2420	5	1	10175213	390	14.98	0.61	12	0.04	256.00	6325.00	7210	20240424	-46.81	3000	20241209	27.83	4795	-20.02	20250224	3455	11.00	20250102	7210	-46.81	20240424	3000	27.83	20241209	2.07	Y	148930	500	50 억	81788	N	N	45	N	N
116	20250410	140823	57	100.00	KOSDAQ	금속	N	N	N	N	N	3830	155	2	4.22	13082250	3433	28.49	3895	3895	3750	4775	2575	3675	3810.73	0.80	-562	3905	3790	3730	3615	3555	3760	3585	51	1100	500	2420	5	1	10175213	390	14.96	0.61	12	0.03	256.00	6325.00	7210	20240424	-46.88	3000	20241209	27.67	4795	-20.13	20250224	3455	10.85	20250102	7210	-46.88	20240424	3000	27.67	20241209	2.07	Y	148930	500	50 억	81788	N	N	45	N	N
117	20250410	130823	57	100.00	KOSDAQ	금속	N	N	N	N	N	3825	150	2	4.08	12959840	3401	28.23	3895	3895	3750	4775	2575	3675	3810.60	0.80	-570	3905	3790	3730	3615	3555	3760	3585	51	1100	500	2420	5	1	10175213	389	14.94	0.60	12	0.03	256.00	6325.00	7210	20240424	-46.95	3000	20241209	27.50	4795	-20.23	20250224	3455	10.71	20250102	7210	-46.95	20240424	3000	27.50	20241209	2.07	Y	148930	500	50 억	81788	N	N	45	N	N
118	20250410	120823	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	145	2	3.95	10492165	2752	22.84	3895	3895	3750	4775	2575	3675	3812.56	0.80	-554	3905	3790	3730	3615	3555	3760	3585	51	1100	500	2420	5	1	10175213	389	14.92	0.60	12	0.03	256.00	6325.00	7210	20240424	-47.02	3000	20241209	27.33	4795	-20.33	20250224	3455	10.56	20250102	7210	-47.02	20240424	3000	27.33	20241209	2.07	Y	148930	500	50 억	81788	N	N	45	N	N
119	20250410	110823	57	100.00	KOSDAQ	금속	N	N	N	N	N	3815	140	2	3.81	10003165	2624	21.78	3895	3895	3750	4775	2575	3675	3812.18	0.80	-451	3905	3790	3730	3615	3555	3760	3585	51	1100	500	2420	5	1	10175213	388	14.90	0.60	12	0.03	256.00	6325.00	7210	20240424	-47.09	3000	20241209	27.17	4795	-20.44	20250224	3455	10.42	20250102	7210	-47.09	20240424	3000	27.17	20241209	2.07	Y	148930	500	50 억	81788	N	N	45	N	N
120	20250410	100824	57	100.00	KOSDAQ	금속	N	N	N	N	N	3760	85	2	2.31	8611400	2259	18.75	3895	3895	3750	4775	2575	3675	3812.04	0.80	-410	3905	3790	3730	3615	3555	3760	3585	51	1100	500	2420	5	1	10175213	383	14.69	0.59	12	0.02	256.00	6325.00	7210	20240424	-47.85	3000	20241209	25.33	4795	-21.58	20250224	3455	8.83	20250102	7210	-47.85	20240424	3000	25.33	20241209	2.07	Y	148930	500	50 억	81788	N	N	45	N	N
121	20250410	090826	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	145	2	3.95	1136135	293	2.43	3895	3895	3820	4775	2575	3675	3877.59	0.80	-50	3905	3790	3730	3615	3555	3760	3585	51	1100	500	2420	5	1	10175213	389	14.92	0.60	12	0.00	256.00	6325.00	7210	20240424	-47.02	3000	20241209	27.33	4795	-20.33	20250224	3455	10.56	20250102	7210	-47.02	20240424	3000	27.33	20241209	2.07	Y	148930	500	50 억	81788	N	N	45	N	N
122	20250409	160818	57	100.00	KOSDAQ	금속	N	N	N	N	N	3675	-125	5	-3.29	45053825	11972	102.46	3710	3845	3670	4940	2660	3800	3763.51	0.77	-410	4020	3910	3740	3630	3460	3965	3685	51	1140	500	2500	5	1	10175213	374	14.36	0.58	12	0.12	256.00	6325.00	7210	20240424	-49.03	3000	20241209	22.50	4795	-23.36	20250224	3455	6.37	20250102	7210	-49.03	20240424	3000	22.50	20241209	2.09	Y	148930	500	50 억	78298	N	N	45	N	N
123	20250409	150630	57	100.00	KOSDAQ	금속	N	N	N	N	N	3755	-45	5	-1.18	41358185	10978	93.95	3710	3845	3670	4940	2660	3800	3767.37	0.77	-325	4020	3910	3740	3630	3460	3965	3685	51	1140	500	2500	5	1	10175213	382	14.67	0.59	12	0.11	256.00	6325.00	7210	20240424	-47.92	3000	20241209	25.17	4795	-21.69	20250224	3455	8.68	20250102	7210	-47.92	20240424	3000	25.17	20241209	2.09	Y	148930	500	50 억	78298	N	N	22	N	N
124	20250409	140817	57	100.00	KOSDAQ	금속	N	N	N	N	N	3830	30	2	0.79	36165535	9578	81.97	3710	3845	3710	4940	2660	3800	3775.90	0.77	-255	4020	3910	3740	3630	3460	3965	3685	51	1140	500	2500	5	1	10175213	390	14.96	0.61	12	0.09	256.00	6325.00	7210	20240424	-46.88	3000	20241209	27.67	4795	-20.13	20250224	3455	10.85	20250102	7210	-46.88	20240424	3000	27.67	20241209	2.09	Y	148930	500	50 억	78298	N	N	22	N	N
125	20250409	130813	57	100.00	KOSDAQ	금속	N	N	N	N	N	3780	-20	5	-0.53	29176545	7735	66.20	3710	3845	3710	4940	2660	3800	3772.02	0.77	-151	4020	3910	3740	3630	3460	3965	3685	51	1140	500	2500	5	1	10175213	385	14.77	0.60	12	0.08	256.00	6325.00	7210	20240424	-47.57	3000	20241209	26.00	4795	-21.17	20250224	3455	9.41	20250102	7210	-47.57	20240424	3000	26.00	20241209	2.09	Y	148930	500	50 억	78298	N	N	22	N	N
126	20250409	120816	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	0	3	0.00	25950020	6873	58.82	3710	3845	3710	4940	2660	3800	3775.65	0.77	-118	4020	3910	3740	3630	3460	3965	3685	51	1140	500	2500	5	1	10175213	387	14.84	0.60	12	0.07	256.00	6325.00	7210	20240424	-47.30	3000	20241209	26.67	4795	-20.75	20250224	3455	9.99	20250102	7210	-47.30	20240424	3000	26.67	20241209	2.09	Y	148930	500	50 억	78298	N	N	22	N	N
127	20250409	110812	57	100.00	KOSDAQ	금속	N	N	N	N	N	3795	-5	5	-0.13	19719720	5219	44.66	3710	3845	3710	4940	2660	3800	3778.45	0.77	-472	4020	3910	3740	3630	3460	3965	3685	51	1140	500	2500	5	1	10175213	386	14.82	0.60	12	0.05	256.00	6325.00	7210	20240424	-47.36	3000	20241209	26.50	4795	-20.86	20250224	3455	9.84	20250102	7210	-47.36	20240424	3000	26.50	20241209	2.09	Y	148930	500	50 억	78298	N	N	22	N	N
128	20250409	100818	57	100.00	KOSDAQ	금속	N	N	N	N	N	3790	-10	5	-0.26	11953440	3152	26.97	3710	3845	3710	4940	2660	3800	3792.34	0.77	-435	4020	3910	3740	3630	3460	3965	3685	51	1140	500	2500	5	1	10175213	386	14.80	0.60	12	0.03	256.00	6325.00	7210	20240424	-47.43	3000	20241209	26.33	4795	-20.96	20250224	3455	9.70	20250102	7210	-47.43	20240424	3000	26.33	20241209	2.09	Y	148930	500	50 억	78298	N	N	22	N	N
129	20250409	090821	57	100.00	KOSDAQ	금속	N	N	N	N	N	3785	-15	5	-0.39	2486665	666	5.70	3710	3795	3710	4940	2660	3800	3733.73	0.77	35	4020	3910	3740	3630	3460	3965	3685	51	1140	500	2500	5	1	10175213	385	14.79	0.60	12	0.01	256.00	6325.00	7210	20240424	-47.50	3000	20241209	26.17	4795	-21.06	20250224	3455	9.55	20250102	7210	-47.50	20240424	3000	26.17	20241209	2.09	Y	148930	500	50 억	78298	N	N	22	N	N
130	20250408	160807	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	225	2	6.29	43338875	11685	62.58	3595	3850	3570	4645	2505	3575	3708.93	0.77	-143	4011	3792	3666	3447	3321	3730	3385	51	1070	500	2350	5	1	10175213	387	14.84	0.60	12	0.11	256.00	6325.00	7210	20240327	-47.30	3000	20241209	26.67	4795	-20.75	20250224	3455	9.99	20250102	7210	-47.30	20240424	3000	26.67	20241209	2.04	Y	148930	500	50 억	78441	N	N	22	N	N
131	20250408	150814	57	100.00	KOSDAQ	금속	N	N	N	N	N	3730	155	2	4.34	37728190	10176	54.50	3595	3850	3570	4645	2505	3575	3707.57	0.77	-203	4011	3792	3666	3447	3321	3730	3385	51	1070	500	2350	5	1	10175213	380	14.57	0.59	12	0.10	256.00	6325.00	7210	20240327	-48.27	3000	20241209	24.33	4795	-22.21	20250224	3455	7.96	20250102	7210	-48.27	20240424	3000	24.33	20241209	2.04	Y	148930	500	50 억	78441	N	N	0	N	N
132	20250408	140811	57	100.00	KOSDAQ	금속	N	N	N	N	N	3785	210	2	5.87	28807995	7822	41.89	3595	3850	3570	4645	2505	3575	3682.94	0.77	-195	4011	3792	3666	3447	3321	3730	3385	51	1070	500	2350	5	1	10175213	385	14.79	0.60	12	0.08	256.00	6325.00	7210	20240327	-47.50	3000	20241209	26.17	4795	-21.06	20250224	3455	9.55	20250102	7210	-47.50	20240424	3000	26.17	20241209	2.04	Y	148930	500	50 억	78441	N	N	0	N	N
133	20250408	130808	57	100.00	KOSDAQ	금속	N	N	N	N	N	3780	205	2	5.73	28679370	7788	41.71	3595	3850	3570	4645	2505	3575	3682.51	0.77	-183	4011	3792	3666	3447	3321	3730	3385	51	1070	500	2350	5	1	10175213	385	14.77	0.60	12	0.08	256.00	6325.00	7210	20240327	-47.57	3000	20241209	26.00	4795	-21.17	20250224	3455	9.41	20250102	7210	-47.57	20240424	3000	26.00	20241209	2.04	Y	148930	500	50 억	78441	N	N	0	N	N
134	20250408	120812	57	100.00	KOSDAQ	금속	N	N	N	N	N	3795	220	2	6.15	27112740	7372	39.48	3595	3850	3570	4645	2505	3575	3677.80	0.77	-135	4011	3792	3666	3447	3321	3730	3385	51	1070	500	2350	5	1	10175213	386	14.82	0.60	12	0.07	256.00	6325.00	7210	20240327	-47.36	3000	20241209	26.50	4795	-20.86	20250224	3455	9.84	20250102	7210	-47.36	20240424	3000	26.50	20241209	2.04	Y	148930	500	50 억	78441	N	N	0	N	N
135	20250408	110811	57	100.00	KOSDAQ	금속	N	N	N	N	N	3805	230	2	6.43	23317285	6371	34.12	3595	3850	3570	4645	2505	3575	3659.91	0.77	125	4011	3792	3666	3447	3321	3730	3385	51	1070	500	2350	5	1	10175213	387	14.86	0.60	12	0.06	256.00	6325.00	7210	20240327	-47.23	3000	20241209	26.83	4795	-20.65	20250224	3455	10.13	20250102	7210	-47.23	20240424	3000	26.83	20241209	2.04	Y	148930	500	50 억	78441	N	N	0	N	N
136	20250408	100811	57	100.00	KOSDAQ	금속	N	N	N	N	N	3605	30	2	0.84	4638575	1292	6.92	3595	3630	3570	4645	2505	3575	3590.23	0.77	387	4011	3792	3666	3447	3321	3730	3385	51	1070	500	2350	5	1	10175213	367	14.08	0.57	12	0.01	256.00	6325.00	7210	20240327	-50.00	3000	20241209	20.17	4795	-24.82	20250224	3455	4.34	20250102	7210	-50.00	20240424	3000	20.17	20241209	2.04	Y	148930	500	50 억	78441	N	N	0	N	N
137	20250408	090813	57	100.00	KOSDAQ	금속	N	N	N	N	N	3575	0	3	0.00	1962845	547	2.93	3595	3600	3575	4645	2505	3575	3588.38	0.77	1	4011	3792	3666	3447	3321	3730	3385	51	1070	500	2350	5	1	10175213	364	13.96	0.57	12	0.01	256.00	6325.00	7210	20240327	-50.42	3000	20241209	19.17	4795	-25.44	20250224	3455	3.47	20250102	7210	-50.42	20240424	3000	19.17	20241209	2.04	Y	148930	500	50 억	78441	N	N	0	N	N
138	20250407	160803	57	100.00	KOSDAQ	금속	N	N	N	N	N	3575	-320	5	-8.22	68553375	18670	289.50	3880	3885	3540	5060	2730	3895	3671.85	0.77	-98	3958	3926	3868	3836	3778	3942	3852	51	1165	500	2570	5	1	10175213	364	13.96	0.57	12	0.18	256.00	6325.00	7310	20240326	-51.09	3000	20241209	19.17	4795	-25.44	20250224	3455	3.47	20250102	7210	-50.42	20240424	3000	19.17	20241209	2.00	Y	148930	500	50 억	78514	N	N	22	N	N
139	20250407	150808	57	100.00	KOSDAQ	금속	N	N	N	N	N	3570	-325	5	-8.34	65644190	17857	276.90	3880	3885	3540	5060	2730	3895	3676.10	0.77	-90	3958	3926	3868	3836	3778	3942	3852	51	1165	500	2570	5	1	10175213	363	13.95	0.56	12	0.18	256.00	6325.00	7310	20240326	-51.16	3000	20241209	19.00	4795	-25.55	20250224	3455	3.33	20250102	7210	-50.49	20240424	3000	19.00	20241209	2.00	Y	148930	500	50 억	78514	N	N	22	N	N
140	20250407	140805	57	100.00	KOSDAQ	금속	N	N	N	N	N	3630	-265	5	-6.80	47078020	12671	196.48	3880	3885	3540	5060	2730	3895	3715.41	0.77	-167	3958	3926	3868	3836	3778	3942	3852	51	1165	500	2570	5	1	10175213	369	14.18	0.57	12	0.12	256.00	6325.00	7310	20240326	-50.34	3000	20241209	21.00	4795	-24.30	20250224	3455	5.07	20250102	7210	-49.65	20240424	3000	21.00	20241209	2.00	Y	148930	500	50 억	78514	N	N	22	N	N
141	20250407	130804	57	100.00	KOSDAQ	금속	N	N	N	N	N	3760	-135	5	-3.47	33155880	8843	137.12	3880	3885	3655	5060	2730	3895	3749.39	0.77	-164	3958	3926	3868	3836	3778	3942	3852	51	1165	500	2570	5	1	10175213	383	14.69	0.59	12	0.09	256.00	6325.00	7310	20240326	-48.56	3000	20241209	25.33	4795	-21.58	20250224	3455	8.83	20250102	7210	-47.85	20240424	3000	25.33	20241209	2.00	Y	148930	500	50 억	78514	N	N	22	N	N
142	20250407	120803	57	100.00	KOSDAQ	금속	N	N	N	N	N	3755	-140	5	-3.59	32054390	8547	132.53	3880	3885	3655	5060	2730	3895	3750.37	0.77	-157	3958	3926	3868	3836	3778	3942	3852	51	1165	500	2570	5	1	10175213	382	14.67	0.59	12	0.08	256.00	6325.00	7310	20240326	-48.63	3000	20241209	25.17	4795	-21.69	20250224	3455	8.68	20250102	7210	-47.92	20240424	3000	25.17	20241209	2.00	Y	148930	500	50 억	78514	N	N	22	N	N
143	20250407	110805	57	100.00	KOSDAQ	금속	N	N	N	N	N	3775	-120	5	-3.08	29769230	7938	123.09	3880	3885	3655	5060	2730	3895	3750.22	0.77	-3	3958	3926	3868	3836	3778	3942	3852	51	1165	500	2570	5	1	10175213	384	14.75	0.60	12	0.08	256.00	6325.00	7310	20240326	-48.36	3000	20241209	25.83	4795	-21.27	20250224	3455	9.26	20250102	7210	-47.64	20240424	3000	25.83	20241209	2.00	Y	148930	500	50 억	78514	N	N	22	N	N
144	20250407	100804	57	100.00	KOSDAQ	금속	N	N	N	N	N	3730	-165	5	-4.24	22654305	6041	93.67	3880	3885	3655	5060	2730	3895	3750.09	0.77	313	3958	3926	3868	3836	3778	3942	3852	51	1165	500	2570	5	1	10175213	380	14.57	0.59	12	0.06	256.00	6325.00	7310	20240326	-48.97	3000	20241209	24.33	4795	-22.21	20250224	3455	7.96	20250102	7210	-48.27	20240424	3000	24.33	20241209	2.00	Y	148930	500	50 억	78514	N	N	22	N	N
145	20250407	090806	57	100.00	KOSDAQ	금속	N	N	N	N	N	3865	-30	5	-0.77	1887530	498	7.72	3880	3880	3765	5060	2730	3895	3790.22	0.77	204	3958	3926	3868	3836	3778	3942	3852	51	1165	500	2570	5	1	10175213	393	15.10	0.61	12	0.00	256.00	6325.00	7310	20240326	-47.13	3000	20241209	28.83	4795	-19.40	20250224	3455	11.87	20250102	7210	-46.39	20240424	3000	28.83	20241209	2.00	Y	148930	500	50 억	78514	N	N	22	N	N
146	20250404	160802	57	100.00	KOSDAQ	금속	N	N	N	N	N	3895	55	2	1.43	24941200	6449	72.26	3810	3900	3810	4990	2690	3840	3867.45	0.78	-351	3960	3900	3830	3770	3700	3930	3800	51	1150	500	2530	5	1	10175213	396	15.21	0.62	12	0.06	256.00	6325.00	7330	20240325	-46.86	3000	20241209	29.83	4795	-18.77	20250224	3455	12.74	20250102	7210	-45.98	20240424	3000	29.83	20241209	1.95	Y	148930	500	50 억	78865	N	N	22	N	N
147	20250404	150810	57	100.00	KOSDAQ	금속	N	N	N	N	N	3895	55	2	1.43	24773825	6406	71.78	3810	3900	3810	4990	2690	3840	3867.28	0.78	-357	3960	3900	3830	3770	3700	3930	3800	51	1150	500	2530	5	1	10175213	396	15.21	0.62	12	0.06	256.00	6325.00	7330	20240325	-46.86	3000	20241209	29.83	4795	-18.77	20250224	3455	12.74	20250102	7210	-45.98	20240424	3000	29.83	20241209	1.95	Y	148930	500	50 억	78865	N	N	0	N	N
148	20250404	140812	57	100.00	KOSDAQ	금속	N	N	N	N	N	3875	35	2	0.91	23423150	6059	67.89	3810	3875	3810	4990	2690	3840	3865.84	0.78	-278	3960	3900	3830	3770	3700	3930	3800	51	1150	500	2530	5	1	10175213	394	15.14	0.61	12	0.06	256.00	6325.00	7330	20240325	-47.14	3000	20241209	29.17	4795	-19.19	20250224	3455	12.16	20250102	7210	-46.26	20240424	3000	29.17	20241209	1.95	Y	148930	500	50 억	78865	N	N	0	N	N
149	20250404	130810	57	100.00	KOSDAQ	금속	N	N	N	N	N	3875	35	2	0.91	22950600	5937	66.52	3810	3875	3810	4990	2690	3840	3865.69	0.78	-258	3960	3900	3830	3770	3700	3930	3800	51	1150	500	2530	5	1	10175213	394	15.14	0.61	12	0.06	256.00	6325.00	7330	20240325	-47.14	3000	20241209	29.17	4795	-19.19	20250224	3455	12.16	20250102	7210	-46.26	20240424	3000	29.17	20241209	1.95	Y	148930	500	50 억	78865	N	N	0	N	N
150	20250404	120804	57	100.00	KOSDAQ	금속	N	N	N	N	N	3870	30	2	0.78	22908025	5926	66.40	3810	3875	3810	4990	2690	3840	3865.68	0.78	-258	3960	3900	3830	3770	3700	3930	3800	51	1150	500	2530	5	1	10175213	394	15.12	0.61	12	0.06	256.00	6325.00	7330	20240325	-47.20	3000	20241209	29.00	4795	-19.29	20250224	3455	12.01	20250102	7210	-46.32	20240424	3000	29.00	20241209	1.95	Y	148930	500	50 억	78865	N	N	0	N	N
151	20250404	110808	57	100.00	KOSDAQ	금속	N	N	N	N	N	3860	20	2	0.52	20757255	5368	60.15	3810	3875	3810	4990	2690	3840	3866.85	0.78	-309	3960	3900	3830	3770	3700	3930	3800	51	1150	500	2530	5	1	10175213	393	15.08	0.61	12	0.05	256.00	6325.00	7330	20240325	-47.34	3000	20241209	28.67	4795	-19.50	20250224	3455	11.72	20250102	7210	-46.46	20240424	3000	28.67	20241209	1.95	Y	148930	500	50 억	78865	N	N	0	N	N
152	20250404	100808	57	100.00	KOSDAQ	금속	N	N	N	N	N	3865	25	2	0.65	1135975	296	3.32	3810	3875	3810	4990	2690	3840	3837.75	0.78	-127	3960	3900	3830	3770	3700	3930	3800	51	1150	500	2530	5	1	10175213	393	15.10	0.61	12	0.00	256.00	6325.00	7330	20240325	-47.27	3000	20241209	28.83	4795	-19.40	20250224	3455	11.87	20250102	7210	-46.39	20240424	3000	28.83	20241209	1.95	Y	148930	500	50 억	78865	N	N	0	N	N
153	20250404	090811	57	100.00	KOSDAQ	금속	N	N	N	N	N	3830	-10	5	-0.26	266720	70	0.78	3810	3830	3810	4990	2690	3840	3810.29	0.78	69	3960	3900	3830	3770	3700	3930	3800	51	1150	500	2530	5	1	10175213	390	14.96	0.61	12	0.00	256.00	6325.00	7330	20240325	-47.75	3000	20241209	27.67	4795	-20.13	20250224	3455	10.85	20250102	7210	-46.88	20240424	3000	27.67	20241209	1.95	Y	148930	500	50 억	78865	N	N	0	N	N
154	20250403	160755	57	100.00	KOSDAQ	금속	N	N	N	N	N	3840	10	2	0.26	34223565	8914	37.73	3795	3890	3760	4975	2685	3830	3839.31	0.78	-410	3906	3867	3791	3752	3676	3887	3772	51	1145	500	2520	5	1	10175213	391	15.00	0.61	12	0.09	256.00	6325.00	7430	20240322	-48.32	3000	20241209	28.00	4795	-19.92	20250224	3455	11.14	20250102	7210	-46.74	20240424	3000	28.00	20241209	1.95	Y	148930	500	50 억	79275	N	N	0	N	N
155	20250403	150802	57	100.00	KOSDAQ	금속	N	N	N	N	N	3805	-25	5	-0.65	33377170	8693	36.79	3795	3890	3760	4975	2685	3830	3839.55	0.78	-394	3906	3867	3791	3752	3676	3887	3772	51	1145	500	2520	5	1	10175213	387	14.86	0.60	12	0.09	256.00	6325.00	7430	20240322	-48.79	3000	20241209	26.83	4795	-20.65	20250224	3455	10.13	20250102	7210	-47.23	20240424	3000	26.83	20241209	1.95	Y	148930	500	50 억	79275	N	N	0	N	N
156	20250403	140801	57	100.00	KOSDAQ	금속	N	N	N	N	N	3840	10	2	0.26	31179925	8114	34.34	3795	3890	3760	4975	2685	3830	3842.73	0.78	-373	3906	3867	3791	3752	3676	3887	3772	51	1145	500	2520	5	1	10175213	391	15.00	0.61	12	0.08	256.00	6325.00	7430	20240322	-48.32	3000	20241209	28.00	4795	-19.92	20250224	3455	11.14	20250102	7210	-46.74	20240424	3000	28.00	20241209	1.95	Y	148930	500	50 억	79275	N	N	0	N	N
157	20250403	130800	57	100.00	KOSDAQ	금속	N	N	N	N	N	3845	15	2	0.39	29789970	7752	32.81	3795	3890	3760	4975	2685	3830	3842.88	0.78	-353	3906	3867	3791	3752	3676	3887	3772	51	1145	500	2520	5	1	10175213	391	15.02	0.61	12	0.08	256.00	6325.00	7430	20240322	-48.25	3000	20241209	28.17	4795	-19.81	20250224	3455	11.29	20250102	7210	-46.67	20240424	3000	28.17	20241209	1.95	Y	148930	500	50 억	79275	N	N	0	N	N
158	20250403	120758	57	100.00	KOSDAQ	금속	N	N	N	N	N	3840	10	2	0.26	29782280	7750	32.80	3795	3890	3760	4975	2685	3830	3842.87	0.78	-354	3906	3867	3791	3752	3676	3887	3772	51	1145	500	2520	5	1	10175213	391	15.00	0.61	12	0.08	256.00	6325.00	7430	20240322	-48.32	3000	20241209	28.00	4795	-19.92	20250224	3455	11.14	20250102	7210	-46.74	20240424	3000	28.00	20241209	1.95	Y	148930	500	50 억	79275	N	N	0	N	N
159	20250403	110801	57	100.00	KOSDAQ	금속	N	N	N	N	N	3770	-60	5	-1.57	28214465	7338	31.06	3795	3890	3760	4975	2685	3830	3844.98	0.78	-264	3906	3867	3791	3752	3676	3887	3772	51	1145	500	2520	5	1	10175213	384	14.73	0.60	12	0.07	256.00	6325.00	7430	20240322	-49.26	3000	20241209	25.67	4795	-21.38	20250224	3455	9.12	20250102	7210	-47.71	20240424	3000	25.67	20241209	1.95	Y	148930	500	50 억	79275	N	N	0	N	N
160	20250403	100801	57	100.00	KOSDAQ	금속	N	N	N	N	N	3860	30	2	0.78	4769275	1252	5.30	3795	3890	3760	4975	2685	3830	3809.33	0.78	-265	3906	3867	3791	3752	3676	3887	3772	51	1145	500	2520	5	1	10175213	393	15.08	0.61	12	0.01	256.00	6325.00	7430	20240322	-48.05	3000	20241209	28.67	4795	-19.50	20250224	3455	11.72	20250102	7210	-46.46	20240424	3000	28.67	20241209	1.95	Y	148930	500	50 억	79275	N	N	0	N	N
161	20250403	090803	57	100.00	KOSDAQ	금속	N	N	N	N	N	3770	-60	5	-1.57	435090	115	0.49	3795	3795	3770	4975	2685	3830	3783.39	0.78	-49	3906	3867	3791	3752	3676	3887	3772	51	1145	500	2520	5	1	10175213	384	14.73	0.60	12	0.00	256.00	6325.00	7430	20240322	-49.26	3000	20241209	25.67	4795	-21.38	20250224	3455	9.12	20250102	7210	-47.71	20240424	3000	25.67	20241209	1.95	Y	148930	500	50 억	79275	N	N	0	N	N
162	20250402	160743	57	100.00	KOSDAQ	금속	N	N	N	N	N	3830	110	2	2.96	88284905	23447	117.27	3790	3830	3715	4835	2605	3720	3765.30	0.79	-1352	3973	3846	3703	3576	3433	3910	3640	51	1115	500	2450	5	1	10175213	390	14.96	0.61	12	0.23	256.00	6325.00	7430	20240322	-48.45	3000	20241209	27.67	4795	-20.13	20250224	3455	10.85	20250102	7210	-46.88	20240424	3000	27.67	20241209	2.06	Y	148930	500	50 억	80627	N	N	0	N	N
163	20250402	150744	57	100.00	KOSDAQ	금속	N	N	N	N	N	3830	110	2	2.96	85957015	22839	114.23	3790	3830	3715	4835	2605	3720	3763.61	0.79	-1350	3973	3846	3703	3576	3433	3910	3640	51	1115	500	2450	5	1	10175213	390	14.96	0.61	12	0.22	256.00	6325.00	7430	20240322	-48.45	3000	20241209	27.67	4795	-20.13	20250224	3455	10.85	20250102	7210	-46.88	20240424	3000	27.67	20241209	2.06	Y	148930	500	50 억	80627	N	N	0	N	N
164	20250402	140745	57	100.00	KOSDAQ	금속	N	N	N	N	N	3790	70	2	1.88	77857370	20715	103.61	3790	3820	3715	4835	2605	3720	3758.50	0.79	-1144	3973	3846	3703	3576	3433	3910	3640	51	1115	500	2450	5	1	10175213	386	14.80	0.60	12	0.20	256.00	6325.00	7430	20240322	-48.99	3000	20241209	26.33	4795	-20.96	20250224	3455	9.70	20250102	7210	-47.43	20240424	3000	26.33	20241209	2.06	Y	148930	500	50 억	80627	N	N	0	N	N
165	20250402	130748	57	100.00	KOSDAQ	금속	N	N	N	N	N	3770	50	2	1.34	76346920	20315	101.61	3790	3820	3715	4835	2605	3720	3758.16	0.79	-1120	3973	3846	3703	3576	3433	3910	3640	51	1115	500	2450	5	1	10175213	384	14.73	0.60	12	0.20	256.00	6325.00	7430	20240322	-49.26	3000	20241209	25.67	4795	-21.38	20250224	3455	9.12	20250102	7210	-47.71	20240424	3000	25.67	20241209	2.06	Y	148930	500	50 억	80627	N	N	0	N	N
166	20250402	120746	57	100.00	KOSDAQ	금속	N	N	N	N	N	3770	50	2	1.34	61398025	16361	81.83	3790	3810	3720	4835	2605	3720	3752.71	0.79	-1019	3973	3846	3703	3576	3433	3910	3640	51	1115	500	2450	5	1	10175213	384	14.73	0.60	12	0.16	256.00	6325.00	7430	20240322	-49.26	3000	20241209	25.67	4795	-21.38	20250224	3455	9.12	20250102	7210	-47.71	20240424	3000	25.67	20241209	2.06	Y	148930	500	50 억	80627	N	N	0	N	N
167	20250402	110746	57	100.00	KOSDAQ	금속	N	N	N	N	N	3750	30	2	0.81	6151155	1631	8.16	3790	3810	3720	4835	2605	3720	3771.40	0.79	-714	3973	3846	3703	3576	3433	3910	3640	51	1115	500	2450	5	1	10175213	382	14.65	0.59	12	0.02	256.00	6325.00	7430	20240322	-49.53	3000	20241209	25.00	4795	-21.79	20250224	3455	8.54	20250102	7210	-47.99	20240424	3000	25.00	20241209	2.06	Y	148930	500	50 억	80627	N	N	0	N	N
168	20250402	100744	57	100.00	KOSDAQ	금속	N	N	N	N	N	3745	25	2	0.67	5348940	1417	7.09	3790	3810	3730	4835	2605	3720	3774.83	0.79	-641	3973	3846	3703	3576	3433	3910	3640	51	1115	500	2450	5	1	10175213	381	14.63	0.59	12	0.01	256.00	6325.00	7430	20240322	-49.60	3000	20241209	24.83	4795	-21.90	20250224	3455	8.39	20250102	7210	-48.06	20240424	3000	24.83	20241209	2.06	Y	148930	500	50 억	80627	N	N	0	N	N
169	20250402	090752	57	100.00	KOSDAQ	금속	N	N	N	N	N	3775	55	2	1.48	3318455	874	4.37	3790	3810	3745	4835	2605	3720	3796.86	0.79	-521	3973	3846	3703	3576	3433	3910	3640	51	1115	500	2450	5	1	10175213	384	14.75	0.60	12	0.01	256.00	6325.00	7430	20240322	-49.19	3000	20241209	25.83	4795	-21.27	20250224	3455	9.26	20250102	7210	-47.64	20240424	3000	25.83	20241209	2.06	Y	148930	500	50 억	80627	N	N	0	N	N
170	20250401	160752	57	100.00	KOSDAQ	금속	N	N	N	N	N	3720	70	2	1.92	74152195	19994	35.59	3560	3830	3560	4745	2555	3650	3708.72	0.80	-481	3906	3777	3696	3567	3486	3737	3527	51	1095	500	2400	5	1	10175213	379	14.53	0.59	12	0.20	256.00	6325.00	7430	20240322	-49.93	3000	20241209	24.00	4795	-22.42	20250224	3455	7.67	20250102	7210	-48.40	20240424	3000	24.00	20241209	2.06	Y	148930	500	50 억	80972	N	N	0	N	N
171	20250401	150750	57	100.00	KOSDAQ	금속	N	N	N	N	N	3720	70	2	1.92	73516160	19822	35.28	3560	3830	3560	4745	2555	3650	3708.82	0.80	-471	3906	3777	3696	3567	3486	3737	3527	51	1095	500	2400	5	1	10175213	379	14.53	0.59	12	0.19	256.00	6325.00	7430	20240322	-49.93	3000	20241209	24.00	4795	-22.42	20250224	3455	7.67	20250102	7210	-48.40	20240424	3000	24.00	20241209	2.06	Y	148930	500	50 억	80972	N	N	0	N	N
172	20250401	140750	57	100.00	KOSDAQ	금속	N	N	N	N	N	3710	60	2	1.64	71863275	19377	34.49	3560	3830	3560	4745	2555	3650	3708.69	0.80	-500	3906	3777	3696	3567	3486	3737	3527	51	1095	500	2400	5	1	10175213	378	14.49	0.59	12	0.19	256.00	6325.00	7430	20240322	-50.07	3000	20241209	23.67	4795	-22.63	20250224	3455	7.38	20250102	7210	-48.54	20240424	3000	23.67	20241209	2.06	Y	148930	500	50 억	80972	N	N	0	N	N
173	20250401	130751	57	100.00	KOSDAQ	금속	N	N	N	N	N	3750	100	2	2.74	70837395	19099	34.00	3560	3830	3560	4745	2555	3650	3708.96	0.80	-503	3906	3777	3696	3567	3486	3737	3527	51	1095	500	2400	5	1	10175213	382	14.65	0.59	12	0.19	256.00	6325.00	7430	20240322	-49.53	3000	20241209	25.00	4795	-21.79	20250224	3455	8.54	20250102	7210	-47.99	20240424	3000	25.00	20241209	2.06	Y	148930	500	50 억	80972	N	N	0	N	N
174	20250401	120751	57	100.00	KOSDAQ	금속	N	N	N	N	N	3705	55	2	1.51	66302355	17892	31.85	3560	3830	3560	4745	2555	3650	3705.70	0.80	-108	3906	3777	3696	3567	3486	3737	3527	51	1095	500	2400	5	1	10175213	377	14.47	0.59	12	0.18	256.00	6325.00	7430	20240322	-50.13	3000	20241209	23.50	4795	-22.73	20250224	3455	7.24	20250102	7210	-48.61	20240424	3000	23.50	20241209	2.06	Y	148930	500	50 억	80972	N	N	0	N	N
175	20250401	110738	57	100.00	KOSDAQ	금속	N	N	N	N	N	3700	50	2	1.37	2870275	781	1.39	3560	3725	3560	4745	2555	3650	3675.13	0.80	-206	3906	3777	3696	3567	3486	3737	3527	51	1095	500	2400	5	1	10175213	376	14.45	0.58	12	0.01	256.00	6325.00	7430	20240322	-50.20	3000	20241209	23.33	4795	-22.84	20250224	3455	7.09	20250102	7210	-48.68	20240424	3000	23.33	20241209	2.06	Y	148930	500	50 억	80972	N	N	0	N	N
176	20250401	100739	57	100.00	KOSDAQ	금속	N	N	N	N	N	3710	60	2	1.64	1958745	536	0.95	3560	3725	3560	4745	2555	3650	3654.38	0.80	-123	3906	3777	3696	3567	3486	3737	3527	51	1095	500	2400	5	1	10175213	378	14.49	0.59	12	0.01	256.00	6325.00	7430	20240322	-50.07	3000	20241209	23.67	4795	-22.63	20250224	3455	7.38	20250102	7210	-48.54	20240424	3000	23.67	20241209	2.06	Y	148930	500	50 억	80972	N	N	0	N	N
177	20250401	090741	57	100.00	KOSDAQ	금속	N	N	N	N	N	3665	15	2	0.41	637355	178	0.32	3560	3665	3560	4745	2555	3650	3580.65	0.80	-17	3906	3777	3696	3567	3486	3737	3527	51	1095	500	2400	5	1	10175213	373	14.32	0.58	12	0.00	256.00	6325.00	7430	20240322	-50.67	3000	20241209	22.17	4795	-23.57	20250224	3455	6.08	20250102	7210	-49.17	20240424	3000	22.17	20241209	2.06	Y	148930	500	50 억	80972	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History