KissMeData/147830/price/prices-20250401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

35 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20250414	160822	57	100.00	KOSDAQ	금속	N	N	N	N		N	5620	20	2	0.36	1008386700	180989	68.15	5570	5640	5500	7280	3920	5600	5571.52	2.46	19521	5866	5732	5556	5422	5246	5800	5490	100	1680	500	3580	10	1	20000000	1124	18.01	1.38	12	0.90	312.00	4071.00	11680	20240711	-51.88	3840	20240423	46.35	8510	-33.96	20250114	4715	19.19	20250409	11680	-51.88	20240711	3840	46.35	20240423	5.43	Y	147830	500	100 억	492146	N	N	6120	N	N
3	20250414	150830	57	100.00	KOSDAQ	금속	N	N	N	N		N	5600	0	3	0.00	952984970	171118	64.44	5570	5640	5500	7280	3920	5600	5569.17	2.46	17194	5866	5732	5556	5422	5246	5800	5490	100	1680	500	3580	10	1	20000000	1120	17.95	1.38	12	0.86	312.00	4071.00	11680	20240711	-52.05	3840	20240423	45.83	8510	-34.20	20250114	4715	18.77	20250409	11680	-52.05	20240711	3840	45.83	20240423	5.43	Y	147830	500	100 억	492146	N	N	4513	N	N
4	20250414	140829	57	100.00	KOSDAQ	금속	N	N	N	N		N	5590	-10	5	-0.18	867225790	155821	58.68	5570	5630	5500	7280	3920	5600	5565.53	2.46	14389	5866	5732	5556	5422	5246	5800	5490	100	1680	500	3580	10	1	20000000	1118	17.92	1.37	12	0.78	312.00	4071.00	11680	20240711	-52.14	3840	20240423	45.57	8510	-34.31	20250114	4715	18.56	20250409	11680	-52.14	20240711	3840	45.57	20240423	5.43	Y	147830	500	100 억	492146	N	N	4513	N	N
5	20250414	130826	57	100.00	KOSDAQ	금속	N	N	N	N		N	5570	-30	5	-0.54	698290070	125614	47.30	5570	5630	5500	7280	3920	5600	5559.01	2.46	12381	5866	5732	5556	5422	5246	5800	5490	100	1680	500	3580	10	1	20000000	1114	17.85	1.37	12	0.63	312.00	4071.00	11680	20240711	-52.31	3840	20240423	45.05	8510	-34.55	20250114	4715	18.13	20250409	11680	-52.31	20240711	3840	45.05	20240423	5.43	Y	147830	500	100 억	492146	N	N	4513	N	N
6	20250414	120829	57	100.00	KOSDAQ	금속	N	N	N	N		N	5620	20	2	0.36	616896000	110975	41.79	5570	5630	5500	7280	3920	5600	5558.87	2.46	9857	5866	5732	5556	5422	5246	5800	5490	100	1680	500	3580	10	1	20000000	1124	18.01	1.38	12	0.55	312.00	4071.00	11680	20240711	-51.88	3840	20240423	46.35	8510	-33.96	20250114	4715	19.19	20250409	11680	-51.88	20240711	3840	46.35	20240423	5.43	Y	147830	500	100 억	492146	N	N	4513	N	N
7	20250414	110825	57	100.00	KOSDAQ	금속	N	N	N	N		N	5560	-40	5	-0.71	504616910	90818	34.20	5570	5610	5500	7280	3920	5600	5556.35	2.46	9959	5866	5732	5556	5422	5246	5800	5490	100	1680	500	3580	10	1	20000000	1112	17.82	1.37	12	0.45	312.00	4071.00	11680	20240711	-52.40	3840	20240423	44.79	8510	-34.67	20250114	4715	17.92	20250409	11680	-52.40	20240711	3840	44.79	20240423	5.43	Y	147830	500	100 억	492146	N	N	4513	N	N
8	20250414	100827	57	100.00	KOSDAQ	금속	N	N	N	N		N	5540	-60	5	-1.07	280974290	50600	19.05	5570	5600	5500	7280	3920	5600	5552.85	2.46	14510	5866	5732	5556	5422	5246	5800	5490	100	1680	500	3580	10	1	20000000	1108	17.76	1.36	12	0.25	312.00	4071.00	11680	20240711	-52.57	3840	20240423	44.27	8510	-34.90	20250114	4715	17.50	20250409	11680	-52.57	20240711	3840	44.27	20240423	5.43	Y	147830	500	100 억	492146	N	N	4513	N	N
9	20250414	090828	57	100.00	KOSDAQ	금속	N	N	N	N		N	5580	-20	5	-0.36	72570970	13023	4.90	5570	5600	5550	7280	3920	5600	5572.52	2.46	2230	5866	5732	5556	5422	5246	5800	5490	100	1680	500	3580	10	1	20000000	1116	17.88	1.37	12	0.07	312.00	4071.00	11680	20240711	-52.23	3840	20240423	45.31	8510	-34.43	20250114	4715	18.35	20250409	11680	-52.23	20240711	3840	45.31	20240423	5.43	Y	147830	500	100 억	492146	N	N	4513	N	N
10	20250411	160818	57	100.00	KOSDAQ	금속	N	N	N	N		N	5600	-50	5	-0.88	1464069220	265562	14.98	5560	5690	5380	7340	3960	5650	5513.08	2.39	12668	6420	6035	5505	5120	4590	6227	5312	100	1690	500	3610	10	1	20000000	1120	17.95	1.38	12	1.33	312.00	4071.00	11680	20240711	-52.05	3835	20240401	46.02	8510	-34.20	20250114	4715	18.77	20250409	11680	-52.05	20240711	3840	45.83	20240423	5.45	Y	147830	500	100 억	478766	N	N	4513	N	N
11	20250411	150826	57	100.00	KOSDAQ	금속	N	N	N	N		N	5530	-120	5	-2.12	1367534330	248198	14.00	5560	5690	5380	7340	3960	5650	5509.85	2.39	15443	6420	6035	5505	5120	4590	6227	5312	100	1690	500	3610	10	1	20000000	1106	17.72	1.36	12	1.24	312.00	4071.00	11680	20240711	-52.65	3835	20240401	44.20	8510	-35.02	20250114	4715	17.29	20250409	11680	-52.65	20240711	3840	44.01	20240423	5.45	Y	147830	500	100 억	478766	N	N	47811	N	N
12	20250411	140824	57	100.00	KOSDAQ	금속	N	N	N	N		N	5510	-140	5	-2.48	1280270930	232388	13.11	5560	5690	5380	7340	3960	5650	5509.20	2.39	15371	6420	6035	5505	5120	4590	6227	5312	100	1690	500	3610	10	1	20000000	1102	17.66	1.35	12	1.16	312.00	4071.00	11680	20240711	-52.83	3835	20240401	43.68	8510	-35.25	20250114	4715	16.86	20250409	11680	-52.83	20240711	3840	43.49	20240423	5.45	Y	147830	500	100 억	478766	N	N	47811	N	N
13	20250411	130826	57	100.00	KOSDAQ	금속	N	N	N	N		N	5520	-130	5	-2.30	1221562010	221780	12.51	5560	5690	5380	7340	3960	5650	5507.99	2.39	16072	6420	6035	5505	5120	4590	6227	5312	100	1690	500	3610	10	1	20000000	1104	17.69	1.36	12	1.11	312.00	4071.00	11680	20240711	-52.74	3835	20240401	43.94	8510	-35.14	20250114	4715	17.07	20250409	11680	-52.74	20240711	3840	43.75	20240423	5.45	Y	147830	500	100 억	478766	N	N	47811	N	N
14	20250411	120827	57	100.00	KOSDAQ	금속	N	N	N	N		N	5540	-110	5	-1.95	1099703880	199729	11.27	5560	5690	5380	7340	3960	5650	5505.98	2.39	7328	6420	6035	5505	5120	4590	6227	5312	100	1690	500	3610	10	1	20000000	1108	17.76	1.36	12	1.00	312.00	4071.00	11680	20240711	-52.57	3835	20240401	44.46	8510	-34.90	20250114	4715	17.50	20250409	11680	-52.57	20240711	3840	44.27	20240423	5.45	Y	147830	500	100 억	478766	N	N	47811	N	N
15	20250411	110826	57	100.00	KOSDAQ	금속	N	N	N	N		N	5520	-130	5	-2.30	998848800	181457	10.24	5560	5690	5380	7340	3960	5650	5504.60	2.39	-2598	6420	6035	5505	5120	4590	6227	5312	100	1690	500	3610	10	1	20000000	1104	17.69	1.36	12	0.91	312.00	4071.00	11680	20240711	-52.74	3835	20240401	43.94	8510	-35.14	20250114	4715	17.07	20250409	11680	-52.74	20240711	3840	43.75	20240423	5.45	Y	147830	500	100 억	478766	N	N	47811	N	N
16	20250411	100828	57	100.00	KOSDAQ	금속	N	N	N	N		N	5480	-170	5	-3.01	893656100	162335	9.16	5560	5690	5380	7340	3960	5650	5505.01	2.39	-8211	6420	6035	5505	5120	4590	6227	5312	100	1690	500	3610	10	1	20000000	1096	17.56	1.35	12	0.81	312.00	4071.00	11680	20240711	-53.08	3835	20240401	42.89	8510	-35.61	20250114	4715	16.22	20250409	11680	-53.08	20240711	3840	42.71	20240423	5.45	Y	147830	500	100 억	478766	N	N	47811	N	N
17	20250411	090831	57	100.00	KOSDAQ	금속	N	N	N	N		N	5480	-170	5	-3.01	440261350	79361	4.48	5560	5690	5440	7340	3960	5650	5547.58	2.39	-9261	6420	6035	5505	5120	4590	6227	5312	100	1690	500	3610	10	1	20000000	1096	17.56	1.35	12	0.40	312.00	4071.00	11680	20240711	-53.08	3835	20240401	42.89	8510	-35.61	20250114	4715	16.22	20250409	11680	-53.08	20240711	3840	42.71	20240423	5.45	Y	147830	500	100 억	478766	N	N	47811	N	N
18	20250410	160821	57	100.00	KOSDAQ	금속	N	N	N	N		N	5650	900	2	18.95	9905220105	1772278	1961.11	5000	5890	4975	6170	3325	4750	5588.92	2.40	-48646	4973	4861	4788	4676	4603	4825	4640	100	1420	500	3040	10	1	20000000	1130	18.11	1.39	12	8.86	312.00	4071.00	11680	20240711	-51.63	3805	20240329	48.49	8510	-33.61	20250114	4715	19.83	20250409	11680	-51.63	20240711	3840	47.14	20240423	5.59	Y	147830	500	100 억	480278	N	N	47811	N	N
19	20250410	150825	57	100.00	KOSDAQ	금속	N	N	N	N		N	5540	790	2	16.63	9552903140	1709116	1891.22	5000	5890	4975	6170	3325	4750	5589.38	2.40	-58860	4973	4861	4788	4676	4603	4825	4640	100	1420	500	3040	10	1	20000000	1108	17.76	1.36	12	8.55	312.00	4071.00	11680	20240711	-52.57	3805	20240329	45.60	8510	-34.90	20250114	4715	17.50	20250409	11680	-52.57	20240711	3840	44.27	20240423	5.59	Y	147830	500	100 억	480278	N	N	3089	N	N
20	20250410	140822	57	100.00	KOSDAQ	금속	N	N	N	N		N	5540	790	2	16.63	7882958030	1414075	1564.74	5000	5890	4975	6170	3325	4750	5574.64	2.40	-86131	4973	4861	4788	4676	4603	4825	4640	100	1420	500	3040	10	1	20000000	1108	17.76	1.36	12	7.07	312.00	4071.00	11680	20240711	-52.57	3805	20240329	45.60	8510	-34.90	20250114	4715	17.50	20250409	11680	-52.57	20240711	3840	44.27	20240423	5.59	Y	147830	500	100 억	480278	N	N	3089	N	N
21	20250410	130822	57	100.00	KOSDAQ	금속	N	N	N	N		N	5470	720	2	15.16	6437066145	1155297	1278.39	5000	5890	4975	6170	3325	4750	5571.78	2.40	-107126	4973	4861	4788	4676	4603	4825	4640	100	1420	500	3040	10	1	20000000	1094	17.53	1.34	12	5.78	312.00	4071.00	11680	20240711	-53.17	3805	20240329	43.76	8510	-35.72	20250114	4715	16.01	20250409	11680	-53.17	20240711	3840	42.45	20240423	5.59	Y	147830	500	100 억	480278	N	N	3089	N	N
22	20250410	120822	57	100.00	KOSDAQ	금속	N	N	N	N		N	5110	360	2	7.58	876123135	172890	191.31	5000	5180	4975	6170	3325	4750	5067.52	2.40	42316	4973	4861	4788	4676	4603	4825	4640	100	1420	500	3040	10	1	20000000	1022	16.38	1.26	12	0.86	312.00	4071.00	11680	20240711	-56.25	3805	20240329	34.30	8510	-39.95	20250114	4715	8.38	20250409	11680	-56.25	20240711	3840	33.07	20240423	5.59	Y	147830	500	100 억	480278	N	N	3089	N	N
23	20250410	110822	57	100.00	KOSDAQ	금속	N	N	N	N		N	5120	370	2	7.79	818424560	161607	178.83	5000	5180	4975	6170	3325	4750	5064.29	2.40	41928	4973	4861	4788	4676	4603	4825	4640	100	1420	500	3040	10	1	20000000	1024	16.41	1.26	12	0.81	312.00	4071.00	11680	20240711	-56.16	3805	20240329	34.56	8510	-39.84	20250114	4715	8.59	20250409	11680	-56.16	20240711	3840	33.33	20240423	5.59	Y	147830	500	100 억	480278	N	N	3089	N	N
24	20250410	100823	57	100.00	KOSDAQ	금속	N	N	N	N		N	5060	310	2	6.53	334042420	66488	73.57	5000	5070	4975	6170	3325	4750	5024.10	2.40	23028	4973	4861	4788	4676	4603	4825	4640	100	1420	500	3040	10	1	20000000	1012	16.22	1.24	12	0.33	312.00	4071.00	11680	20240711	-56.68	3805	20240329	32.98	8510	-40.54	20250114	4715	7.32	20250409	11680	-56.68	20240711	3840	31.77	20240423	5.59	Y	147830	500	100 억	480278	N	N	3089	N	N
25	20250410	090825	57	100.00	KOSDAQ	금속	N	N	N	N		N	5010	260	2	5.47	75932850	15192	16.81	5000	5020	4980	6170	3325	4750	4998.21	2.40	8262	4973	4861	4788	4676	4603	4825	4640	100	1420	500	3040	10	1	20000000	1002	16.06	1.23	12	0.08	312.00	4071.00	11680	20240711	-57.11	3805	20240329	31.67	8510	-41.13	20250114	4715	6.26	20250409	11680	-57.11	20240711	3840	30.47	20240423	5.59	Y	147830	500	100 억	480278	N	N	3089	N	N
26	20250409	160817	57	100.00	KOSDAQ	금속	N	N	N	N		N	4750	-190	5	-3.85	432868184	90371	82.20	4790	4900	4715	6420	3460	4940	4789.91	2.44	-14144	5256	5097	4981	4822	4706	5040	4765	100	1480	500	3160	5	1	20000000	950	15.22	1.17	12	0.45	312.00	4071.00	11680	20240711	-59.33	3725	20240328	27.52	8510	-44.18	20250114	4715	0.74	20250409	11680	-59.33	20240711	3840	23.70	20240423	5.78	Y	147830	500	100 억	487089	N	N	3089	N	N
27	20250409	150629	57	100.00	KOSDAQ	금속	N	N	N	N		N	4735	-205	5	-4.15	411743009	85915	78.14	4790	4900	4715	6420	3460	4940	4792.45	2.44	-14705	5256	5097	4981	4822	4706	5040	4765	100	1480	500	3160	5	1	20000000	947	15.18	1.16	12	0.43	312.00	4071.00	11680	20240711	-59.46	3725	20240328	27.11	8510	-44.36	20250114	4715	0.42	20250409	11680	-59.46	20240711	3840	23.31	20240423	5.78	Y	147830	500	100 억	487089	N	N	3612	N	N
28	20250409	140816	57	100.00	KOSDAQ	금속	N	N	N	N		N	4730	-210	5	-4.25	390207097	81361	74.00	4790	4900	4720	6420	3460	4940	4796.00	2.44	-14245	5256	5097	4981	4822	4706	5040	4765	100	1480	500	3160	5	1	20000000	946	15.16	1.16	12	0.41	312.00	4071.00	11680	20240711	-59.50	3725	20240328	26.98	8510	-44.42	20250114	4720	0.21	20250409	11680	-59.50	20240711	3840	23.18	20240423	5.78	Y	147830	500	100 억	487089	N	N	3612	N	N
29	20250409	130812	57	100.00	KOSDAQ	금속	N	N	N	N		N	4775	-165	5	-3.34	292324502	60748	55.25	4790	4900	4750	6420	3460	4940	4812.08	2.44	-11099	5256	5097	4981	4822	4706	5040	4765	100	1480	500	3160	5	1	20000000	955	15.30	1.17	12	0.30	312.00	4071.00	11680	20240711	-59.12	3725	20240328	28.19	8510	-43.89	20250114	4750	0.53	20250409	11680	-59.12	20240711	3840	24.35	20240423	5.78	Y	147830	500	100 억	487089	N	N	3612	N	N
30	20250409	120815	57	100.00	KOSDAQ	금속	N	N	N	N		N	4805	-135	5	-2.73	212955167	44141	40.15	4790	4900	4790	6420	3460	4940	4824.43	2.44	-4849	5256	5097	4981	4822	4706	5040	4765	100	1480	500	3160	5	1	20000000	961	15.40	1.18	12	0.22	312.00	4071.00	11680	20240711	-58.86	3725	20240328	28.99	8510	-43.54	20250114	4790	0.31	20250409	11680	-58.86	20240711	3840	25.13	20240423	5.78	Y	147830	500	100 억	487089	N	N	3612	N	N
31	20250409	110811	57	100.00	KOSDAQ	금속	N	N	N	N		N	4830	-110	5	-2.23	186886667	38742	35.24	4790	4900	4790	6420	3460	4940	4823.88	2.44	-334	5256	5097	4981	4822	4706	5040	4765	100	1480	500	3160	5	1	20000000	966	15.48	1.19	12	0.19	312.00	4071.00	11680	20240711	-58.65	3725	20240328	29.66	8510	-43.24	20250114	4790	0.84	20250409	11680	-58.65	20240711	3840	25.78	20240423	5.78	Y	147830	500	100 억	487089	N	N	3612	N	N
32	20250409	100817	57	100.00	KOSDAQ	금속	N	N	N	N		N	4825	-115	5	-2.33	103270812	21395	19.46	4790	4900	4790	6420	3460	4940	4826.87	2.44	-2149	5256	5097	4981	4822	4706	5040	4765	100	1480	500	3160	5	1	20000000	965	15.46	1.19	12	0.11	312.00	4071.00	11680	20240711	-58.69	3725	20240328	29.53	8510	-43.30	20250114	4790	0.73	20250409	11680	-58.69	20240711	3840	25.65	20240423	5.78	Y	147830	500	100 억	487089	N	N	3612	N	N
33	20250409	090820	57	100.00	KOSDAQ	금속	N	N	N	N		N	4850	-90	5	-1.82	39559172	8228	7.48	4790	4870	4790	6420	3460	4940	4807.87	2.44	1877	5256	5097	4981	4822	4706	5040	4765	100	1480	500	3160	5	1	20000000	970	15.54	1.19	12	0.04	312.00	4071.00	11680	20240711	-58.48	3725	20240328	30.20	8510	-43.01	20250114	4790	1.25	20250409	11680	-58.48	20240711	3840	26.30	20240423	5.78	Y	147830	500	100 억	487089	N	N	3612	N	N
34	20250408	160806	57	100.00	KOSDAQ	금속	N	N	N	N		N	4940	45	2	0.92	549424602	109947	79.95	5120	5140	4865	6360	3430	4895	4997.18	2.27	32637	5275	5085	4990	4800	4705	5037	4752	100	1465	500	3130	5	1	20000000	988	15.83	1.21	12	0.55	312.00	4071.00	11680	20240711	-57.71	3690	20240327	33.88	8510	-41.95	20250114	4865	1.54	20250408	11680	-57.71	20240711	3840	28.65	20240423	5.84	Y	147830	500	100 억	454267	N	N	3612	N	N
35	20250408	150813	57	100.00	KOSDAQ	금속	N	N	N	N		N	4935	40	2	0.82	515374712	103021	74.91	5120	5140	4865	6360	3430	4895	5002.62	2.27	31175	5275	5085	4990	4800	4705	5037	4752	100	1465	500	3130	5	1	20000000	987	15.82	1.21	12	0.52	312.00	4071.00	11680	20240711	-57.75	3690	20240327	33.74	8510	-42.01	20250114	4865	1.44	20250408	11680	-57.75	20240711	3840	28.52	20240423	5.84	Y	147830	500	100 억	454267	N	N	3911	N	N
36	20250408	140810	57	100.00	KOSDAQ	금속	N	N	N	N		N	4910	15	2	0.31	444888127	88646	64.46	5120	5140	4865	6360	3430	4895	5018.71	2.27	22475	5275	5085	4990	4800	4705	5037	4752	100	1465	500	3130	5	1	20000000	982	15.74	1.21	12	0.44	312.00	4071.00	11680	20240711	-57.96	3690	20240327	33.06	8510	-42.30	20250114	4865	0.92	20250408	11680	-57.96	20240711	3840	27.86	20240423	5.84	Y	147830	500	100 억	454267	N	N	3911	N	N
37	20250408	130807	57	100.00	KOSDAQ	금속	N	N	N	N		N	4940	45	2	0.92	397499312	78993	57.44	5120	5140	4930	6360	3430	4895	5032.08	2.27	20331	5275	5085	4990	4800	4705	5037	4752	100	1465	500	3130	5	1	20000000	988	15.83	1.21	12	0.39	312.00	4071.00	11680	20240711	-57.71	3690	20240327	33.88	8510	-41.95	20250114	4895	0.92	20250407	11680	-57.71	20240711	3840	28.65	20240423	5.84	Y	147830	500	100 억	454267	N	N	3911	N	N
38	20250408	120811	57	100.00	KOSDAQ	금속	N	N	N	N		N	4975	80	2	1.63	374279782	74303	54.03	5120	5140	4970	6360	3430	4895	5037.21	2.27	24383	5275	5085	4990	4800	4705	5037	4752	100	1465	500	3130	5	1	20000000	995	15.95	1.22	12	0.37	312.00	4071.00	11680	20240711	-57.41	3690	20240327	34.82	8510	-41.54	20250114	4895	1.63	20250407	11680	-57.41	20240711	3840	29.56	20240423	5.84	Y	147830	500	100 억	454267	N	N	3911	N	N
39	20250408	110810	57	100.00	KOSDAQ	금속	N	N	N	N		N	5020	125	2	2.55	351047515	69655	50.65	5120	5140	4970	6360	3430	4895	5039.80	2.27	25681	5275	5085	4990	4800	4705	5037	4752	100	1465	500	3130	10	1	20000000	1004	16.09	1.23	12	0.35	312.00	4071.00	11680	20240711	-57.02	3690	20240327	36.04	8510	-41.01	20250114	4895	2.55	20250407	11680	-57.02	20240711	3840	30.73	20240423	5.84	Y	147830	500	100 억	454267	N	N	3911	N	N
40	20250408	100810	57	100.00	KOSDAQ	금속	N	N	N	N		N	4980	85	2	1.74	286979705	56869	41.35	5120	5140	4980	6360	3430	4895	5046.33	2.27	19029	5275	5085	4990	4800	4705	5037	4752	100	1465	500	3130	5	1	20000000	996	15.96	1.22	12	0.28	312.00	4071.00	11680	20240711	-57.36	3690	20240327	34.96	8510	-41.48	20250114	4895	1.74	20250407	11680	-57.36	20240711	3840	29.69	20240423	5.84	Y	147830	500	100 억	454267	N	N	3911	N	N
41	20250408	090812	57	100.00	KOSDAQ	금속	N	N	N	N		N	5070	175	2	3.58	156191820	30830	22.42	5120	5140	5010	6360	3430	4895	5066.23	2.27	18444	5275	5085	4990	4800	4705	5037	4752	100	1465	500	3130	10	1	20000000	1014	16.25	1.25	12	0.15	312.00	4071.00	11680	20240711	-56.59	3690	20240327	37.40	8510	-40.42	20250114	4895	3.58	20250407	11680	-56.59	20240711	3840	32.03	20240423	5.84	Y	147830	500	100 억	454267	N	N	3911	N	N
42	20250407	160801	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4895	-315	5	-6.05	684031515	137525	144.35	5000	5180	4895	6770	3650	5210	4973.87	2.51	-49848	5520	5365	5175	5020	4830	5442	5097	100	1560	500	3330	5	1	20000000	979	15.69	1.20	12	0.69	312.00	4071.00	11680	20240711	-58.09	3655	20240326	33.93	8510	-42.48	20250114	4895	0.00	20250407	11680	-58.09	20240711	3840	27.47	20240423	5.97	Y	147830	500	100 억	501203	N	N	3911	N	N
43	20250407	150807	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4945	-265	5	-5.09	633234560	127176	133.49	5000	5180	4920	6770	3650	5210	4979.20	2.51	-45781	5520	5365	5175	5020	4830	5442	5097	100	1560	500	3330	5	1	20000000	989	15.85	1.21	12	0.64	312.00	4071.00	11680	20240711	-57.66	3655	20240326	35.29	8510	-41.89	20250114	4920	0.51	20250407	11680	-57.66	20240711	3840	28.78	20240423	5.97	Y	147830	500	100 억	501203	N	N	871	N	N
44	20250407	140804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4955	-255	5	-4.89	591636480	118772	124.67	5000	5180	4920	6770	3650	5210	4981.28	2.51	-42051	5520	5365	5175	5020	4830	5442	5097	100	1560	500	3330	5	1	20000000	991	15.88	1.22	12	0.59	312.00	4071.00	11680	20240711	-57.58	3655	20240326	35.57	8510	-41.77	20250114	4920	0.71	20250407	11680	-57.58	20240711	3840	29.04	20240423	5.97	Y	147830	500	100 억	501203	N	N	871	N	N
45	20250407	130803	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5010	-200	5	-3.84	542760160	108917	114.32	5000	5180	4920	6770	3650	5210	4983.25	2.51	-35068	5520	5365	5175	5020	4830	5442	5097	100	1560	500	3330	10	1	20000000	1002	16.06	1.23	12	0.54	312.00	4071.00	11680	20240711	-57.11	3655	20240326	37.07	8510	-41.13	20250114	4920	1.83	20250407	11680	-57.11	20240711	3840	30.47	20240423	5.97	Y	147830	500	100 억	501203	N	N	871	N	N
46	20250407	120802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5000	-210	5	-4.03	472625035	94950	99.66	5000	5180	4920	6770	3650	5210	4977.62	2.51	-32965	5520	5365	5175	5020	4830	5442	5097	100	1560	500	3330	10	1	20000000	1000	16.03	1.23	12	0.47	312.00	4071.00	11680	20240711	-57.19	3655	20240326	36.80	8510	-41.25	20250114	4920	1.63	20250407	11680	-57.19	20240711	3840	30.21	20240423	5.97	Y	147830	500	100 억	501203	N	N	871	N	N
47	20250407	110804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5050	-160	5	-3.07	459389795	92321	96.90	5000	5180	4920	6770	3650	5210	4976.01	2.51	-32025	5520	5365	5175	5020	4830	5442	5097	100	1560	500	3330	10	1	20000000	1010	16.19	1.24	12	0.46	312.00	4071.00	11680	20240711	-56.76	3655	20240326	38.17	8510	-40.66	20250114	4920	2.64	20250407	11680	-56.76	20240711	3840	31.51	20240423	5.97	Y	147830	500	100 억	501203	N	N	871	N	N
48	20250407	100803	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4970	-240	5	-4.61	384538680	77265	81.10	5000	5180	4920	6770	3650	5210	4976.88	2.51	-31009	5520	5365	5175	5020	4830	5442	5097	100	1560	500	3330	5	1	20000000	994	15.93	1.22	12	0.39	312.00	4071.00	11680	20240711	-57.45	3655	20240326	35.98	8510	-41.60	20250114	4920	1.02	20250407	11680	-57.45	20240711	3840	29.43	20240423	5.97	Y	147830	500	100 억	501203	N	N	871	N	N
49	20250407	090805	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5020	-190	5	-3.65	50150870	9994	10.49	5000	5180	5000	6770	3650	5210	5018.10	2.51	-4484	5520	5365	5175	5020	4830	5442	5097	100	1560	500	3330	10	1	20000000	1004	16.09	1.23	12	0.05	312.00	4071.00	11680	20240711	-57.02	3655	20240326	37.35	8510	-41.01	20250114	4985	0.70	20250404	11680	-57.02	20240711	3840	30.73	20240423	5.97	Y	147830	500	100 억	501203	N	N	871	N	N
50	20250404	160801	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5210	100	2	1.96	489199970	95271	125.22	4995	5330	4985	6640	3580	5110	5134.82	2.44	12618	5310	5210	5130	5030	4950	5260	5080	100	1530	500	3270	10	1	20000000	1042	16.70	1.28	12	0.48	312.00	4071.00	11680	20240711	-55.39	3655	20240325	42.54	8510	-38.78	20250114	4985	4.51	20250404	11680	-55.39	20240711	3840	35.68	20240423	5.98	Y	147830	500	100 억	487899	N	N	871	N	N
51	20250404	150809	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5230	120	2	2.35	402422550	78821	103.60	4995	5240	4985	6640	3580	5110	5105.52	2.44	17625	5310	5210	5130	5030	4950	5260	5080	100	1530	500	3270	10	1	20000000	1046	16.76	1.28	12	0.39	312.00	4071.00	11680	20240711	-55.22	3655	20240325	43.09	8510	-38.54	20250114	4985	4.91	20250404	11680	-55.22	20240711	3840	36.20	20240423	5.98	Y	147830	500	100 억	487899	N	N	0	N	N
52	20250404	140811	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5050	-60	5	-1.17	340250400	66815	87.82	4995	5210	4985	6640	3580	5110	5092.43	2.44	19489	5310	5210	5130	5030	4950	5260	5080	100	1530	500	3270	10	1	20000000	1010	16.19	1.24	12	0.33	312.00	4071.00	11680	20240711	-56.76	3655	20240325	38.17	8510	-40.66	20250114	4985	1.30	20250404	11680	-56.76	20240711	3840	31.51	20240423	5.98	Y	147830	500	100 억	487899	N	N	0	N	N
53	20250404	130809	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5080	-30	5	-0.59	305805710	60022	78.89	4995	5210	4985	6640	3580	5110	5094.89	2.44	19005	5310	5210	5130	5030	4950	5260	5080	100	1530	500	3270	10	1	20000000	1016	16.28	1.25	12	0.30	312.00	4071.00	11680	20240711	-56.51	3655	20240325	38.99	8510	-40.31	20250114	4985	1.91	20250404	11680	-56.51	20240711	3840	32.29	20240423	5.98	Y	147830	500	100 억	487899	N	N	0	N	N
54	20250404	120803	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5080	-30	5	-0.59	266564180	52307	68.75	4995	5210	4985	6640	3580	5110	5096.15	2.44	19762	5310	5210	5130	5030	4950	5260	5080	100	1530	500	3270	10	1	20000000	1016	16.28	1.25	12	0.26	312.00	4071.00	11680	20240711	-56.51	3655	20240325	38.99	8510	-40.31	20250114	4985	1.91	20250404	11680	-56.51	20240711	3840	32.29	20240423	5.98	Y	147830	500	100 억	487899	N	N	0	N	N
55	20250404	110807	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5110	0	3	0.00	178501370	35102	46.14	4995	5180	4985	6640	3580	5110	5085.22	2.44	13669	5310	5210	5130	5030	4950	5260	5080	100	1530	500	3270	10	1	20000000	1022	16.38	1.26	12	0.18	312.00	4071.00	11680	20240711	-56.25	3655	20240325	39.81	8510	-39.95	20250114	4985	2.51	20250404	11680	-56.25	20240711	3840	33.07	20240423	5.98	Y	147830	500	100 억	487899	N	N	0	N	N
56	20250404	100807	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5170	60	2	1.17	132573720	26155	34.38	4995	5170	4985	6640	3580	5110	5068.77	2.44	13035	5310	5210	5130	5030	4950	5260	5080	100	1530	500	3270	10	1	20000000	1034	16.57	1.27	12	0.13	312.00	4071.00	11680	20240711	-55.74	3655	20240325	41.45	8510	-39.25	20250114	4985	3.71	20250404	11680	-55.74	20240711	3840	34.64	20240423	5.98	Y	147830	500	100 억	487899	N	N	0	N	N
57	20250404	090810	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5040	-70	5	-1.37	60545970	12086	15.89	4995	5070	4985	6640	3580	5110	5009.60	2.44	6692	5310	5210	5130	5030	4950	5260	5080	100	1530	500	3270	10	1	20000000	1008	16.15	1.24	12	0.06	312.00	4071.00	11680	20240711	-56.85	3655	20240325	37.89	8510	-40.78	20250114	4985	1.10	20250404	11680	-56.85	20240711	3840	31.25	20240423	5.98	Y	147830	500	100 억	487899	N	N	0	N	N
58	20250403	160754	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5110	-130	5	-2.48	390248215	76084	113.04	5100	5230	5050	6810	3670	5240	5129.18	2.36	15068	5613	5426	5313	5126	5013	5370	5070	100	1570	500	3350	10	1	20000000	1022	16.38	1.26	12	0.38	312.00	4071.00	11680	20240711	-56.25	3640	20240322	40.38	8510	-39.95	20250114	5050	1.19	20250403	11680	-56.25	20240711	3840	33.07	20240423	6.04	Y	147830	500	100 억	472661	N	N	3077	N	N
59	20250403	150801	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5120	-120	5	-2.29	365560195	71250	105.86	5100	5230	5050	6810	3670	5240	5130.67	2.36	13933	5613	5426	5313	5126	5013	5370	5070	100	1570	500	3350	10	1	20000000	1024	16.41	1.26	12	0.36	312.00	4071.00	11680	20240711	-56.16	3640	20240322	40.66	8510	-39.84	20250114	5050	1.39	20250403	11680	-56.16	20240711	3840	33.33	20240423	6.04	Y	147830	500	100 억	472661	N	N	3077	N	N
60	20250403	140800	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5150	-90	5	-1.72	321738685	62714	93.17	5100	5230	5050	6810	3670	5240	5130.25	2.36	12041	5613	5426	5313	5126	5013	5370	5070	100	1570	500	3350	10	1	20000000	1030	16.51	1.27	12	0.31	312.00	4071.00	11680	20240711	-55.91	3640	20240322	41.48	8510	-39.48	20250114	5050	1.98	20250403	11680	-55.91	20240711	3840	34.11	20240423	6.04	Y	147830	500	100 억	472661	N	N	3077	N	N
61	20250403	130759	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5160	-80	5	-1.53	305795985	59626	88.59	5100	5230	5050	6810	3670	5240	5128.57	2.36	11492	5613	5426	5313	5126	5013	5370	5070	100	1570	500	3350	10	1	20000000	1032	16.54	1.27	12	0.30	312.00	4071.00	11680	20240711	-55.82	3640	20240322	41.76	8510	-39.37	20250114	5050	2.18	20250403	11680	-55.82	20240711	3840	34.38	20240423	6.04	Y	147830	500	100 억	472661	N	N	3077	N	N
62	20250403	120757	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5170	-70	5	-1.34	274760835	53607	79.64	5100	5230	5050	6810	3670	5240	5125.47	2.36	11224	5613	5426	5313	5126	5013	5370	5070	100	1570	500	3350	10	1	20000000	1034	16.57	1.27	12	0.27	312.00	4071.00	11680	20240711	-55.74	3640	20240322	42.03	8510	-39.25	20250114	5050	2.38	20250403	11680	-55.74	20240711	3840	34.64	20240423	6.04	Y	147830	500	100 억	472661	N	N	3077	N	N
63	20250403	110800	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5160	-80	5	-1.53	228579985	44661	66.35	5100	5170	5050	6810	3670	5240	5118.11	2.36	9228	5613	5426	5313	5126	5013	5370	5070	100	1570	500	3350	10	1	20000000	1032	16.54	1.27	12	0.22	312.00	4071.00	11680	20240711	-55.82	3640	20240322	41.76	8510	-39.37	20250114	5050	2.18	20250403	11680	-55.82	20240711	3840	34.38	20240423	6.04	Y	147830	500	100 억	472661	N	N	3077	N	N
64	20250403	100800	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5120	-120	5	-2.29	96398135	18800	27.93	5100	5170	5070	6810	3670	5240	5127.56	2.36	5362	5613	5426	5313	5126	5013	5370	5070	100	1570	500	3350	10	1	20000000	1024	16.41	1.26	12	0.09	312.00	4071.00	11680	20240711	-56.16	3640	20240322	40.66	8510	-39.84	20250114	5070	0.99	20250403	11680	-56.16	20240711	3840	33.33	20240423	6.04	Y	147830	500	100 억	472661	N	N	3077	N	N
65	20250403	090802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5130	-110	5	-2.10	31264900	6128	9.10	5100	5150	5070	6810	3670	5240	5101.97	2.36	2068	5613	5426	5313	5126	5013	5370	5070	100	1570	500	3350	10	1	20000000	1026	16.44	1.26	12	0.03	312.00	4071.00	11680	20240711	-56.08	3640	20240322	40.93	8510	-39.72	20250114	5070	1.18	20250403	11680	-56.08	20240711	3840	33.59	20240423	6.04	Y	147830	500	100 억	472661	N	N	3077	N	N
66	20250402	160742	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5240	-90	5	-1.69	353743980	67309	89.97	5330	5500	5200	6920	3740	5330	5255.52	2.43	-14995	5510	5420	5280	5190	5050	5465	5235	100	1590	500	3410	10	1	20000000	1048	16.79	1.29	12	0.34	312.00	4071.00	11680	20240711	-55.14	3620	20240321	44.75	8510	-38.43	20250114	5120	2.34	20250331	11680	-55.14	20240711	3840	36.46	20240423	6.20	Y	147830	500	100 억	485648	N	N	3077	N	N
67	20250402	150743	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5230	-100	5	-1.88	316383020	60172	80.43	5330	5500	5200	6920	3740	5330	5257.98	2.43	-13933	5510	5420	5280	5190	5050	5465	5235	100	1590	500	3410	10	1	20000000	1046	16.76	1.28	12	0.30	312.00	4071.00	11680	20240711	-55.22	3620	20240321	44.48	8510	-38.54	20250114	5120	2.15	20250331	11680	-55.22	20240711	3840	36.20	20240423	6.20	Y	147830	500	100 억	485648	N	N	0	N	N
68	20250402	140744	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5230	-100	5	-1.88	226853880	43076	57.58	5330	5500	5210	6920	3740	5330	5266.36	2.43	-6663	5510	5420	5280	5190	5050	5465	5235	100	1590	500	3410	10	1	20000000	1046	16.76	1.28	12	0.22	312.00	4071.00	11680	20240711	-55.22	3620	20240321	44.48	8510	-38.54	20250114	5120	2.15	20250331	11680	-55.22	20240711	3840	36.20	20240423	6.20	Y	147830	500	100 억	485648	N	N	0	N	N
69	20250402	130747	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5250	-80	5	-1.50	195864450	37153	49.66	5330	5500	5210	6920	3740	5330	5271.83	2.43	-5675	5510	5420	5280	5190	5050	5465	5235	100	1590	500	3410	10	1	20000000	1050	16.83	1.29	12	0.19	312.00	4071.00	11680	20240711	-55.05	3620	20240321	45.03	8510	-38.31	20250114	5120	2.54	20250331	11680	-55.05	20240711	3840	36.72	20240423	6.20	Y	147830	500	100 억	485648	N	N	0	N	N
70	20250402	120745	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5250	-80	5	-1.50	183990850	34889	46.64	5330	5500	5210	6920	3740	5330	5273.61	2.43	-4821	5510	5420	5280	5190	5050	5465	5235	100	1590	500	3410	10	1	20000000	1050	16.83	1.29	12	0.17	312.00	4071.00	11680	20240711	-55.05	3620	20240321	45.03	8510	-38.31	20250114	5120	2.54	20250331	11680	-55.05	20240711	3840	36.72	20240423	6.20	Y	147830	500	100 억	485648	N	N	0	N	N
71	20250402	110745	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5270	-60	5	-1.13	171330585	32482	43.42	5330	5500	5210	6920	3740	5330	5274.63	2.43	-4477	5510	5420	5280	5190	5050	5465	5235	100	1590	500	3410	10	1	20000000	1054	16.89	1.29	12	0.16	312.00	4071.00	11680	20240711	-54.88	3620	20240321	45.58	8510	-38.07	20250114	5120	2.93	20250331	11680	-54.88	20240711	3840	37.24	20240423	6.20	Y	147830	500	100 억	485648	N	N	0	N	N
72	20250402	100743	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5240	-90	5	-1.69	128314940	24259	32.43	5330	5500	5220	6920	3740	5330	5289.37	2.43	-3534	5510	5420	5280	5190	5050	5465	5235	100	1590	500	3410	10	1	20000000	1048	16.79	1.29	12	0.12	312.00	4071.00	11680	20240711	-55.14	3620	20240321	44.75	8510	-38.43	20250114	5120	2.34	20250331	11680	-55.14	20240711	3840	36.46	20240423	6.20	Y	147830	500	100 억	485648	N	N	0	N	N
73	20250402	090751	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5290	-40	5	-0.75	25469310	4790	6.40	5330	5360	5290	6920	3740	5330	5317.18	2.43	-3015	5510	5420	5280	5190	5050	5465	5235	100	1590	500	3410	10	1	20000000	1058	16.96	1.30	12	0.02	312.00	4071.00	11680	20240711	-54.71	3620	20240321	46.13	8510	-37.84	20250114	5120	3.32	20250331	11680	-54.71	20240711	3840	37.76	20240423	6.20	Y	147830	500	100 억	485648	N	N	0	N	N
74	20250401	160751	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5330	190	2	3.70	396002285	74809	76.21	5140	5370	5140	6680	3600	5140	5293.51	2.34	16348	5380	5260	5190	5070	5000	5320	5130	100	1540	500	3280	10	1	20000000	1066	17.08	1.31	12	0.37	312.00	4071.00	11680	20240711	-54.37	3595	20240320	48.26	8510	-37.37	20250114	5120	4.10	20250331	11680	-54.37	20240711	3835	38.98	20240401	6.45	Y	147830	500	100 억	467320	N	N	0	N	N
75	20250401	150749	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5340	200	2	3.89	380985025	71988	73.34	5140	5370	5140	6680	3600	5140	5292.34	2.34	14423	5380	5260	5190	5070	5000	5320	5130	100	1540	500	3280	10	1	20000000	1068	17.12	1.31	12	0.36	312.00	4071.00	11680	20240711	-54.28	3595	20240320	48.54	8510	-37.25	20250114	5120	4.30	20250331	11680	-54.28	20240711	3835	39.24	20240401	6.45	Y	147830	500	100 억	467320	N	N	0	N	N
76	20250401	140749	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5350	210	2	4.09	353668015	66886	68.14	5140	5370	5140	6680	3600	5140	5287.62	2.34	12585	5380	5260	5190	5070	5000	5320	5130	100	1540	500	3280	10	1	20000000	1070	17.15	1.31	12	0.33	312.00	4071.00	11680	20240711	-54.20	3595	20240320	48.82	8510	-37.13	20250114	5120	4.49	20250331	11680	-54.20	20240711	3835	39.50	20240401	6.45	Y	147830	500	100 억	467320	N	N	0	N	N
77	20250401	130750	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5300	160	2	3.11	297655085	56427	57.48	5140	5360	5140	6680	3600	5140	5275.05	2.34	14856	5380	5260	5190	5070	5000	5320	5130	100	1540	500	3280	10	1	20000000	1060	16.99	1.30	12	0.28	312.00	4071.00	11680	20240711	-54.62	3595	20240320	47.43	8510	-37.72	20250114	5120	3.52	20250331	11680	-54.62	20240711	3835	38.20	20240401	6.45	Y	147830	500	100 억	467320	N	N	0	N	N
78	20250401	120750	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5350	210	2	4.09	268771080	51014	51.97	5140	5360	5140	6680	3600	5140	5268.57	2.34	12222	5380	5260	5190	5070	5000	5320	5130	100	1540	500	3280	10	1	20000000	1070	17.15	1.31	12	0.26	312.00	4071.00	11680	20240711	-54.20	3595	20240320	48.82	8510	-37.13	20250114	5120	4.49	20250331	11680	-54.20	20240711	3835	39.50	20240401	6.45	Y	147830	500	100 억	467320	N	N	0	N	N
79	20250401	110737	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5320	180	2	3.50	212191020	40425	41.18	5140	5330	5140	6680	3600	5140	5249.00	2.34	5754	5380	5260	5190	5070	5000	5320	5130	100	1540	500	3280	10	1	20000000	1064	17.05	1.31	12	0.20	312.00	4071.00	11680	20240711	-54.45	3595	20240320	47.98	8510	-37.49	20250114	5120	3.91	20250331	11680	-54.45	20240711	3835	38.72	20240401	6.45	Y	147830	500	100 억	467320	N	N	0	N	N
80	20250401	100738	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5240	100	2	1.95	164490430	31416	32.00	5140	5320	5140	6680	3600	5140	5235.88	2.34	2861	5380	5260	5190	5070	5000	5320	5130	100	1540	500	3280	10	1	20000000	1048	16.79	1.29	12	0.16	312.00	4071.00	11680	20240711	-55.14	3595	20240320	45.76	8510	-38.43	20250114	5120	2.34	20250331	11680	-55.14	20240711	3835	36.64	20240401	6.45	Y	147830	500	100 억	467320	N	N	0	N	N
81	20250401	090740	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5240	100	2	1.95	30585550	5917	6.03	5140	5290	5140	6680	3600	5140	5169.10	2.34	2477	5380	5260	5190	5070	5000	5320	5130	100	1540	500	3280	10	1	20000000	1048	16.79	1.29	12	0.03	312.00	4071.00	11680	20240711	-55.14	3595	20240320	45.76	8510	-38.43	20250114	5120	2.34	20250331	11680	-55.14	20240711	3835	36.64	20240401	6.45	Y	147830	500	100 억	467320	N	N	0	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History