KissMeData/025550/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250414	160342	57	100.00	KOSDAQ		금속	N	N	N	N	N	4160	-210	5	-4.81	6875684487	1606993	98.75	4305	4515	4115	5680	3060	4370	4278.67	2.68	18726	4943	4656	4468	4181	3993	4562	4087	134	1310	500	2880	5	1	25514004	1061	-78.49	0.80	12	6.30	-53.00	5190.00	5720	20250408	-27.27	2720	20240909	52.94	5720	-27.27	20250408	3130	32.91	20250331	5720	-27.27	20250408	2720	52.94	20240909	3.11	Y	025550	500	133 억	684344	N	N	20085	N	00	N
3	20250414	150344	57	100.00	KOSDAQ		금속	N	N	N	N	N	4135	-235	5	-5.38	6491630814	1514398	93.06	4305	4515	4115	5680	3060	4370	4286.58	2.68	8823	4943	4656	4468	4181	3993	4562	4087	134	1310	500	2880	5	1	25514004	1055	-78.02	0.80	12	5.94	-53.00	5190.00	5720	20250408	-27.71	2720	20240909	52.02	5720	-27.71	20250408	3130	32.11	20250331	5720	-27.71	20250408	2720	52.02	20240909	3.11	Y	025550	500	133 억	684344	N	N	20957	N	00	N
4	20250414	140344	57	100.00	KOSDAQ		금속	N	N	N	N	N	4255	-115	5	-2.63	5859745283	1363738	83.80	4305	4515	4115	5680	3060	4370	4296.80	2.68	6344	4943	4656	4468	4181	3993	4562	4087	134	1310	500	2880	5	1	25514004	1086	-80.28	0.82	12	5.35	-53.00	5190.00	5720	20250408	-25.61	2720	20240909	56.43	5720	-25.61	20250408	3130	35.94	20250331	5720	-25.61	20250408	2720	56.43	20240909	3.11	Y	025550	500	133 억	684344	N	N	20957	N	00	N
5	20250414	130344	57	100.00	KOSDAQ		금속	N	N	N	N	N	4285	-85	5	-1.95	5206854944	1211426	74.44	4305	4515	4115	5680	3060	4370	4298.09	2.68	1664	4943	4656	4468	4181	3993	4562	4087	134	1310	500	2880	5	1	25514004	1093	-80.85	0.83	12	4.75	-53.00	5190.00	5720	20250408	-25.09	2720	20240909	57.54	5720	-25.09	20250408	3130	36.90	20250331	5720	-25.09	20250408	2720	57.54	20240909	3.11	Y	025550	500	133 억	684344	N	N	20957	N	00	N
6	20250414	120345	57	100.00	KOSDAQ		금속	N	N	N	N	N	4255	-115	5	-2.63	4803226717	1116987	68.64	4305	4515	4115	5680	3060	4370	4300.13	2.68	-3058	4943	4656	4468	4181	3993	4562	4087	134	1310	500	2880	5	1	25514004	1086	-80.28	0.82	12	4.38	-53.00	5190.00	5720	20250408	-25.61	2720	20240909	56.43	5720	-25.61	20250408	3130	35.94	20250331	5720	-25.61	20250408	2720	56.43	20240909	3.11	Y	025550	500	133 억	684344	N	N	20957	N	00	N
7	20250414	110342	57	100.00	KOSDAQ		금속	N	N	N	N	N	4155	-215	5	-4.92	4200422752	974417	59.88	4305	4515	4115	5680	3060	4370	4310.67	2.68	-17870	4943	4656	4468	4181	3993	4562	4087	134	1310	500	2880	5	1	25514004	1060	-78.40	0.80	12	3.82	-53.00	5190.00	5720	20250408	-27.36	2720	20240909	52.76	5720	-27.36	20250408	3130	32.75	20250331	5720	-27.36	20250408	2720	52.76	20240909	3.11	Y	025550	500	133 억	684344	N	N	20957	N	00	N
8	20250414	100344	57	100.00	KOSDAQ		금속	N	N	N	N	N	4245	-125	5	-2.86	3036204197	696203	42.78	4305	4515	4230	5680	3060	4370	4361.08	2.68	3386	4943	4656	4468	4181	3993	4562	4087	134	1310	500	2880	5	1	25514004	1083	-80.09	0.82	12	2.73	-53.00	5190.00	5720	20250408	-25.79	2720	20240909	56.07	5720	-25.79	20250408	3130	35.62	20250331	5720	-25.79	20250408	2720	56.07	20240909	3.11	Y	025550	500	133 억	684344	N	N	20957	N	00	N
9	20250414	090344	57	100.00	KOSDAQ		금속	N	N	N	N	N	4285	-85	5	-1.95	591707721	138134	8.49	4305	4350	4230	5680	3060	4370	4283.25	2.68	12051	4943	4656	4468	4181	3993	4562	4087	134	1310	500	2880	5	1	25514004	1093	-80.85	0.83	12	0.54	-53.00	5190.00	5720	20250408	-25.09	2720	20240909	57.54	5720	-25.09	20250408	3130	36.90	20250331	5720	-25.09	20250408	2720	57.54	20240909	3.11	Y	025550	500	133 억	684344	N	N	20957	N	00	N
10	20250411	160340	57	100.00	KOSDAQ		금속	N	N	N	N	N	4370	-290	5	-6.22	7130878054	1608059	135.91	4630	4755	4280	6050	3265	4660	4434.48	2.48	41446	4870	4765	4595	4490	4320	4817	4542	134	1390	500	3070	5	1	25514004	1115	-82.45	0.84	12	6.30	-53.00	5190.00	5720	20250408	-23.60	2720	20240909	60.66	5720	-23.60	20250408	3130	39.62	20250331	5720	-23.60	20250408	2720	60.66	20240909	3.33	Y	025550	500	133 억	633145	N	N	20957	N	00	N
11	20250411	150343	57	100.00	KOSDAQ		금속	N	N	N	N	N	4360	-300	5	-6.44	6757112384	1522184	128.65	4630	4755	4280	6050	3265	4660	4439.01	2.48	28611	4870	4765	4595	4490	4320	4817	4542	134	1390	500	3070	5	1	25514004	1112	-82.26	0.84	12	5.97	-53.00	5190.00	5720	20250408	-23.78	2720	20240909	60.29	5720	-23.78	20250408	3130	39.30	20250331	5720	-23.78	20250408	2720	60.29	20240909	3.33	Y	025550	500	133 억	633145	N	N	23197	N	00	N
12	20250411	140343	57	100.00	KOSDAQ		금속	N	N	N	N	N	4360	-300	5	-6.44	6471723523	1456605	123.11	4630	4755	4280	6050	3265	4660	4442.93	2.48	15556	4870	4765	4595	4490	4320	4817	4542	134	1390	500	3070	5	1	25514004	1112	-82.26	0.84	12	5.71	-53.00	5190.00	5720	20250408	-23.78	2720	20240909	60.29	5720	-23.78	20250408	3130	39.30	20250331	5720	-23.78	20250408	2720	60.29	20240909	3.33	Y	025550	500	133 억	633145	N	N	23197	N	00	N
13	20250411	130344	57	100.00	KOSDAQ		금속	N	N	N	N	N	4385	-275	5	-5.90	6074488579	1365321	115.40	4630	4755	4280	6050	3265	4660	4449.04	2.48	-1018	4870	4765	4595	4490	4320	4817	4542	134	1390	500	3070	5	1	25514004	1119	-82.74	0.84	12	5.35	-53.00	5190.00	5720	20250408	-23.34	2720	20240909	61.21	5720	-23.34	20250408	3130	40.10	20250331	5720	-23.34	20250408	2720	61.21	20240909	3.33	Y	025550	500	133 억	633145	N	N	23197	N	00	N
14	20250411	120343	57	100.00	KOSDAQ		금속	N	N	N	N	N	4345	-315	5	-6.76	5732939979	1287278	108.80	4630	4755	4280	6050	3265	4660	4453.44	2.48	-36463	4870	4765	4595	4490	4320	4817	4542	134	1390	500	3070	5	1	25514004	1109	-81.98	0.84	12	5.05	-53.00	5190.00	5720	20250408	-24.04	2720	20240909	59.74	5720	-24.04	20250408	3130	38.82	20250331	5720	-24.04	20250408	2720	59.74	20240909	3.33	Y	025550	500	133 억	633145	N	N	23197	N	00	N
15	20250411	110342	57	100.00	KOSDAQ		금속	N	N	N	N	N	4340	-320	5	-6.87	2734719059	621133	52.50	4630	4685	4280	6050	3265	4660	4402.55	2.48	43401	4870	4765	4595	4490	4320	4817	4542	134	1390	500	3070	5	1	25514004	1107	-81.89	0.84	12	2.43	-53.00	5190.00	5720	20250408	-24.13	2720	20240909	59.56	5720	-24.13	20250408	3130	38.66	20250331	5720	-24.13	20250408	2720	59.56	20240909	3.33	Y	025550	500	133 억	633145	N	N	23197	N	00	N
16	20250411	100343	57	100.00	KOSDAQ		금속	N	N	N	N	N	4340	-320	5	-6.87	2084917480	470424	39.76	4630	4685	4280	6050	3265	4660	4431.71	2.48	17494	4870	4765	4595	4490	4320	4817	4542	134	1390	500	3070	5	1	25514004	1107	-81.89	0.84	12	1.84	-53.00	5190.00	5720	20250408	-24.13	2720	20240909	59.56	5720	-24.13	20250408	3130	38.66	20250331	5720	-24.13	20250408	2720	59.56	20240909	3.33	Y	025550	500	133 억	633145	N	N	23197	N	00	N
17	20250411	090345	57	100.00	KOSDAQ		금속	N	N	N	N	N	4645	-15	5	-0.32	196626500	42404	3.58	4630	4685	4585	6050	3265	4660	4636.66	2.48	6437	4870	4765	4595	4490	4320	4817	4542	134	1390	500	3070	5	1	25514004	1185	-87.64	0.89	12	0.17	-53.00	5190.00	5720	20250408	-18.79	2720	20240909	70.77	5720	-18.79	20250408	3130	48.40	20250331	5720	-18.79	20250408	2720	70.77	20240909	3.33	Y	025550	500	133 억	633145	N	N	23197	N	00	N
18	20250410	160342	57	100.00	KOSDAQ		금속	N	N	N	N	N	4660	180	2	4.02	5318694234	1154218	62.06	4550	4700	4425	5820	3140	4480	4607.91	1.78	158762	5283	4881	4678	4276	4073	4780	4175	134	1340	500	2950	5	1	25514004	1189	-87.92	0.90	12	4.52	-53.00	5190.00	5720	20250408	-18.53	2720	20240909	71.32	5720	-18.53	20250408	3130	48.88	20250331	5720	-18.53	20250408	2720	71.32	20240909	3.84	Y	025550	500	133 억	453407	N	N	23197	N	00	N
19	20250410	150343	57	100.00	KOSDAQ		금속	N	N	N	N	N	4645	165	2	3.68	4969061131	1079111	58.02	4550	4700	4425	5820	3140	4480	4604.85	1.78	137464	5283	4881	4678	4276	4073	4780	4175	134	1340	500	2950	5	1	25514004	1185	-87.64	0.89	12	4.23	-53.00	5190.00	5720	20250408	-18.79	2720	20240909	70.77	5720	-18.79	20250408	3130	48.40	20250331	5720	-18.79	20250408	2720	70.77	20240909	3.84	Y	025550	500	133 억	453407	N	N	30670	N	00	N
20	20250410	140342	57	100.00	KOSDAQ		금속	N	N	N	N	N	4600	120	2	2.68	4420179825	959621	51.59	4550	4700	4425	5820	3140	4480	4606.26	1.78	108936	5283	4881	4678	4276	4073	4780	4175	134	1340	500	2950	5	1	25514004	1174	-86.79	0.89	12	3.76	-53.00	5190.00	5720	20250408	-19.58	2720	20240909	69.12	5720	-19.58	20250408	3130	46.96	20250331	5720	-19.58	20250408	2720	69.12	20240909	3.84	Y	025550	500	133 억	453407	N	N	30670	N	00	N
21	20250410	130342	57	100.00	KOSDAQ		금속	N	N	N	N	N	4630	150	2	3.35	3933506255	854136	45.92	4550	4700	4425	5820	3140	4480	4605.34	1.78	106507	5283	4881	4678	4276	4073	4780	4175	134	1340	500	2950	5	1	25514004	1181	-87.36	0.89	12	3.35	-53.00	5190.00	5720	20250408	-19.06	2720	20240909	70.22	5720	-19.06	20250408	3130	47.92	20250331	5720	-19.06	20250408	2720	70.22	20240909	3.84	Y	025550	500	133 억	453407	N	N	30670	N	00	N
22	20250410	120343	57	100.00	KOSDAQ		금속	N	N	N	N	N	4655	175	2	3.91	3633745224	789368	42.44	4550	4700	4425	5820	3140	4480	4603.46	1.78	93375	5283	4881	4678	4276	4073	4780	4175	134	1340	500	2950	5	1	25514004	1188	-87.83	0.90	12	3.09	-53.00	5190.00	5720	20250408	-18.62	2720	20240909	71.14	5720	-18.62	20250408	3130	48.72	20250331	5720	-18.62	20250408	2720	71.14	20240909	3.84	Y	025550	500	133 억	453407	N	N	30670	N	00	N
23	20250410	110342	57	100.00	KOSDAQ		금속	N	N	N	N	N	4645	165	2	3.68	3186286388	693322	37.28	4550	4695	4425	5820	3140	4480	4595.79	1.78	65245	5283	4881	4678	4276	4073	4780	4175	134	1340	500	2950	5	1	25514004	1185	-87.64	0.89	12	2.72	-53.00	5190.00	5720	20250408	-18.79	2720	20240909	70.77	5720	-18.79	20250408	3130	48.40	20250331	5720	-18.79	20250408	2720	70.77	20240909	3.84	Y	025550	500	133 억	453407	N	N	30670	N	00	N
24	20250410	100341	57	100.00	KOSDAQ		금속	N	N	N	N	N	4630	150	2	3.35	2240876508	489769	26.33	4550	4695	4425	5820	3140	4480	4575.50	1.78	62361	5283	4881	4678	4276	4073	4780	4175	134	1340	500	2950	5	1	25514004	1181	-87.36	0.89	12	1.92	-53.00	5190.00	5720	20250408	-19.06	2720	20240909	70.22	5720	-19.06	20250408	3130	47.92	20250331	5720	-19.06	20250408	2720	70.22	20240909	3.84	Y	025550	500	133 억	453407	N	N	30670	N	00	N
25	20250410	090344	57	100.00	KOSDAQ		금속	N	N	N	N	N	4480	0	3	0.00	363406050	80136	4.31	4550	4605	4480	5820	3140	4480	4535.33	1.78	-3414	5283	4881	4678	4276	4073	4780	4175	134	1340	500	2950	5	1	25514004	1143	-84.53	0.86	12	0.31	-53.00	5190.00	5720	20250408	-21.68	2720	20240909	64.71	5720	-21.68	20250408	3130	43.13	20250331	5720	-21.68	20250408	2720	64.71	20240909	3.84	Y	025550	500	133 억	453407	N	N	30670	N	00	N
26	20250409	160341	57	100.00	KOSDAQ		금속	N	N	N	N	N	4480	-425	5	-8.66	8678312813	1826962	28.83	5050	5080	4475	6370	3435	4905	4750.25	1.63	-42037	6098	5501	5123	4526	4148	5312	4337	134	1465	500	3230	5	1	25514004	1143	-84.53	0.86	12	7.16	-53.00	5190.00	5720	20250408	-21.68	2720	20240909	64.71	5720	-21.68	20250408	3130	43.13	20250331	5720	-21.68	20250408	2720	64.71	20240909	4.75	Y	025550	500	133 억	414824	N	N	30670	N	00	N
27	20250409	150309	57	100.00	KOSDAQ		금속	N	N	N	N	N	4535	-370	5	-7.54	8355369813	1755171	27.70	5050	5080	4475	6370	3435	4905	4760.34	1.63	-50143	6098	5501	5123	4526	4148	5312	4337	134	1465	500	3230	5	1	25514004	1157	-85.57	0.87	12	6.88	-53.00	5190.00	5720	20250408	-20.72	2720	20240909	66.73	5720	-20.72	20250408	3130	44.89	20250331	5720	-20.72	20250408	2720	66.73	20240909	4.75	Y	025550	500	133 억	414824	N	N	32854	N	00	N
28	20250409	140339	57	100.00	KOSDAQ		금속	N	N	N	N	N	4480	-425	5	-8.66	7933951562	1661534	26.22	5050	5080	4475	6370	3435	4905	4774.99	1.63	-59267	6098	5501	5123	4526	4148	5312	4337	134	1465	500	3230	5	1	25514004	1143	-84.53	0.86	12	6.51	-53.00	5190.00	5720	20250408	-21.68	2720	20240909	64.71	5720	-21.68	20250408	3130	43.13	20250331	5720	-21.68	20250408	2720	64.71	20240909	4.75	Y	025550	500	133 억	414824	N	N	32854	N	00	N
29	20250409	130338	57	100.00	KOSDAQ		금속	N	N	N	N	N	4580	-325	5	-6.63	7075915307	1472166	23.23	5050	5080	4575	6370	3435	4905	4806.39	1.63	-63373	6098	5501	5123	4526	4148	5312	4337	134	1465	500	3230	5	1	25514004	1169	-86.42	0.88	12	5.77	-53.00	5190.00	5720	20250408	-19.93	2720	20240909	68.38	5720	-19.93	20250408	3130	46.33	20250331	5720	-19.93	20250408	2720	68.38	20240909	4.75	Y	025550	500	133 억	414824	N	N	32854	N	00	N
30	20250409	120339	57	100.00	KOSDAQ		금속	N	N	N	N	N	4705	-200	5	-4.08	6477023816	1342243	21.18	5050	5080	4620	6370	3435	4905	4825.46	1.63	-61775	6098	5501	5123	4526	4148	5312	4337	134	1465	500	3230	5	1	25514004	1200	-88.77	0.91	12	5.26	-53.00	5190.00	5720	20250408	-17.74	2720	20240909	72.98	5720	-17.74	20250408	3130	50.32	20250331	5720	-17.74	20250408	2720	72.98	20240909	4.75	Y	025550	500	133 억	414824	N	N	32854	N	00	N
31	20250409	110338	57	100.00	KOSDAQ		금속	N	N	N	N	N	4735	-170	5	-3.47	5840031792	1205932	19.03	5050	5080	4620	6370	3435	4905	4842.70	1.63	-58108	6098	5501	5123	4526	4148	5312	4337	134	1465	500	3230	5	1	25514004	1208	-89.34	0.91	12	4.73	-53.00	5190.00	5720	20250408	-17.22	2720	20240909	74.08	5720	-17.22	20250408	3130	51.28	20250331	5720	-17.22	20250408	2720	74.08	20240909	4.75	Y	025550	500	133 억	414824	N	N	32854	N	00	N
32	20250409	100340	57	100.00	KOSDAQ		금속	N	N	N	N	N	4655	-250	5	-5.10	4940479333	1014915	16.02	5050	5080	4620	6370	3435	4905	4867.84	1.63	-15808	6098	5501	5123	4526	4148	5312	4337	134	1465	500	3230	5	1	25514004	1188	-87.83	0.90	12	3.98	-53.00	5190.00	5720	20250408	-18.62	2720	20240909	71.14	5720	-18.62	20250408	3130	48.72	20250331	5720	-18.62	20250408	2720	71.14	20240909	4.75	Y	025550	500	133 억	414824	N	N	32854	N	00	N
33	20250409	090340	57	100.00	KOSDAQ		금속	N	N	N	N	N	4990	85	2	1.73	1239205190	246032	3.88	5050	5080	4970	6370	3435	4905	5037.35	1.63	-59190	6098	5501	5123	4526	4148	5312	4337	134	1465	500	3230	5	1	25514004	1273	-94.15	0.96	12	0.96	-53.00	5190.00	5720	20250408	-12.76	2720	20240909	83.46	5720	-12.76	20250408	3130	59.42	20250331	5720	-12.76	20250408	2720	83.46	20240909	4.75	Y	025550	500	133 억	414824	N	N	32854	N	00	N
34	20250408	160336	54	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4905	-365	5	-6.93	33003694816	6302904	49.43	5390	5720	4745	6850	3690	5270	5236.53	1.09	66361	6176	5722	5146	4692	4116	5950	4920	134	1580	500	3470	5	1	25514004	1251	-92.55	0.95	12	24.70	-53.00	5190.00	5720	20250408	-14.25	2720	20240909	80.33	5720	-14.25	20250408	3130	56.71	20250331	5720	-14.25	20250408	2720	80.33	20240909	4.01	Y	025550	500	133 억	277929	N	N	32854	N	01	N
35	20250408	150338	54	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4920	-350	5	-6.64	32345796692	6168490	48.38	5390	5720	4745	6850	3690	5270	5243.71	1.09	65613	6176	5722	5146	4692	4116	5950	4920	134	1580	500	3470	5	1	25514004	1255	-92.83	0.95	12	24.18	-53.00	5190.00	5720	20250408	-13.99	2720	20240909	80.88	5720	-13.99	20250408	3130	57.19	20250331	5720	-13.99	20250408	2720	80.88	20240909	4.01	Y	025550	500	133 억	277929	N	N	107383	N	01	N
36	20250408	140338	54	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4880	-390	5	-7.40	30873450442	5865828	46.00	5390	5720	4830	6850	3690	5270	5263.27	1.09	82337	6176	5722	5146	4692	4116	5950	4920	134	1580	500	3470	5	1	25514004	1245	-92.08	0.94	12	22.99	-53.00	5190.00	5720	20250408	-14.69	2720	20240909	79.41	5720	-14.69	20250408	3130	55.91	20250331	5720	-14.69	20250408	2720	79.41	20240909	4.01	Y	025550	500	133 억	277929	N	N	107383	N	01	N
37	20250408	130337	54	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	5040	-230	5	-4.36	28622740255	5407427	42.41	5390	5720	4975	6850	3690	5270	5293.23	1.09	80217	6176	5722	5146	4692	4116	5950	4920	134	1580	500	3470	10	1	25514004	1286	-95.09	0.97	12	21.19	-53.00	5190.00	5720	20250408	-11.89	2720	20240909	85.29	5720	-11.89	20250408	3130	61.02	20250331	5720	-11.89	20250408	2720	85.29	20240909	4.01	Y	025550	500	133 억	277929	N	N	107383	N	01	N
38	20250408	120338	54	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	5110	-160	5	-3.04	27193464560	5125863	40.20	5390	5720	4975	6850	3690	5270	5305.15	1.09	73007	6176	5722	5146	4692	4116	5950	4920	134	1580	500	3470	10	1	25514004	1304	-96.42	0.98	12	20.09	-53.00	5190.00	5720	20250408	-10.66	2720	20240909	87.87	5720	-10.66	20250408	3130	63.26	20250331	5720	-10.66	20250408	2720	87.87	20240909	4.01	Y	025550	500	133 억	277929	N	N	107383	N	01	N
39	20250408	110337	54	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	5270	0	3	0.00	25346375140	4770238	37.41	5390	5720	4975	6850	3690	5270	5313.44	1.09	75472	6176	5722	5146	4692	4116	5950	4920	134	1580	500	3470	10	1	25514004	1345	-99.43	1.02	12	18.70	-53.00	5190.00	5720	20250408	-7.87	2720	20240909	93.75	5720	-7.87	20250408	3130	68.37	20250331	5720	-7.87	20250408	2720	93.75	20240909	4.01	Y	025550	500	133 억	277929	N	N	107383	N	01	N
40	20250408	100338	54	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	5060	-210	5	-3.98	21344216680	4001014	31.38	5390	5720	4975	6850	3690	5270	5334.70	1.09	58420	6176	5722	5146	4692	4116	5950	4920	134	1580	500	3470	10	1	25514004	1291	-95.47	0.97	12	15.68	-53.00	5190.00	5720	20250408	-11.54	2720	20240909	86.03	5720	-11.54	20250408	3130	61.66	20250331	5720	-11.54	20250408	2720	86.03	20240909	4.01	Y	025550	500	133 억	277929	N	N	107383	N	01	N
41	20250408	090339	54	100.00	KOSDAQ		금속	N	N	N	N	N	5140	-130	5	-2.47	2313281485	442792	3.47	5390	5450	5010	6850	3690	5270	5224.31	1.09	769	6176	5722	5146	4692	4116	5950	4920	134	1580	500	3470	10	1	25514004	1311	-96.98	0.99	12	1.74	-53.00	5190.00	5600	20250407	-8.21	2720	20240909	88.97	5600	-8.21	20250407	3130	64.22	20250331	5600	-8.21	20250407	2720	88.97	20240909	4.01	Y	025550	500	133 억	277929	N	N	107383	N	01	N
42	20250407	160334	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	5270	800	2	17.90	66485136827	12599597	193.63	4575	5600	4570	5810	3130	4470	5276.83	2.15	-284805	5310	4890	4050	3630	2790	5100	3840	134	1340	500	2950	10	1	25514004	1345	-99.43	1.02	12	49.38	-53.00	5190.00	5600	20250407	-5.89	2720	20240909	93.75	5600	-5.89	20250407	3130	68.37	20250331	5600	-5.89	20250407	2720	93.75	20240909	3.94	Y	025550	500	133 억	548334	N	N	107383	N	00	N
43	20250407	150337	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	5350	880	2	19.69	64957460227	12312889	189.22	4575	5600	4570	5810	3130	4470	5275.63	2.15	-260445	5310	4890	4050	3630	2790	5100	3840	134	1340	500	2950	10	1	25514004	1365	-100.94	1.03	12	48.26	-53.00	5190.00	5600	20250407	-4.46	2720	20240909	96.69	5600	-4.46	20250407	3130	70.93	20250331	5600	-4.46	20250407	2720	96.69	20240909	3.94	Y	025550	500	133 억	548334	N	N	42428	N	00	N
44	20250407	140336	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	5430	960	2	21.48	62316742552	11818937	181.63	4575	5600	4570	5810	3130	4470	5272.68	2.15	-241836	5310	4890	4050	3630	2790	5100	3840	134	1340	500	2950	10	1	25514004	1385	-102.45	1.05	12	46.32	-53.00	5190.00	5600	20250407	-3.04	2720	20240909	99.63	5600	-3.04	20250407	3130	73.48	20250331	5600	-3.04	20250407	2720	99.63	20240909	3.94	Y	025550	500	133 억	548334	N	N	42428	N	00	N
45	20250407	130334	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	5400	930	2	20.81	60040195552	11399202	175.18	4575	5600	4570	5810	3130	4470	5267.12	2.15	-217526	5310	4890	4050	3630	2790	5100	3840	134	1340	500	2950	10	1	25514004	1378	-101.89	1.04	12	44.68	-53.00	5190.00	5600	20250407	-3.57	2720	20240909	98.53	5600	-3.57	20250407	3130	72.52	20250331	5600	-3.57	20250407	2720	98.53	20240909	3.94	Y	025550	500	133 억	548334	N	N	42428	N	00	N
46	20250407	120335	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	5480	1010	2	22.60	57653541312	10962725	168.47	4575	5600	4570	5810	3130	4470	5259.12	2.15	-195407	5310	4890	4050	3630	2790	5100	3840	134	1340	500	2950	10	1	25514004	1398	-103.40	1.06	12	42.97	-53.00	5190.00	5600	20250407	-2.14	2720	20240909	101.47	5600	-2.14	20250407	3130	75.08	20250331	5600	-2.14	20250407	2720	101.47	20240909	3.94	Y	025550	500	133 억	548334	N	N	42428	N	00	N
47	20250407	110335	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	5470	1000	2	22.37	52458894672	10012753	153.87	4575	5600	4570	5810	3130	4470	5239.28	2.15	-216516	5310	4890	4050	3630	2790	5100	3840	134	1340	500	2950	10	1	25514004	1396	-103.21	1.05	12	39.24	-53.00	5190.00	5600	20250407	-2.32	2720	20240909	101.10	5600	-2.32	20250407	3130	74.76	20250331	5600	-2.32	20250407	2720	101.10	20240909	3.94	Y	025550	500	133 억	548334	N	N	42428	N	00	N
48	20250407	100336	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	5510	1040	2	23.27	46001335812	8834076	135.76	4575	5600	4570	5810	3130	4470	5207.34	2.15	-172978	5310	4890	4050	3630	2790	5100	3840	134	1340	500	2950	10	1	25514004	1406	-103.96	1.06	12	34.62	-53.00	5190.00	5600	20250407	-1.61	2720	20240909	102.57	5600	-1.61	20250407	3130	76.04	20250331	5600	-1.61	20250407	2720	102.57	20240909	3.94	Y	025550	500	133 억	548334	N	N	42428	N	00	N
49	20250407	090336	57	100.00	KOSDAQ		금속	N	N	N	N	N	5030	560	2	12.53	4009145679	841863	12.94	4575	5030	4570	5810	3130	4470	4762.55	2.15	-19147	5310	4890	4050	3630	2790	5100	3840	134	1340	500	2950	10	1	25514004	1283	-94.91	0.97	12	3.30	-53.00	5190.00	5220	20241216	-3.64	2720	20240909	84.93	5030	0.00	20250407	3130	60.70	20250331	5220	-3.64	20241216	2720	84.93	20240909	3.94	Y	025550	500	133 억	548334	Y	N	42428	N	00	N
50	20250404	160335	57	100.00	KOSDAQ		금속	N	N	N	N	N	4470	1030	1	29.94	27396931470	6504054	1481.74	3445	4470	3210	4470	2410	3440	4212.28	3.25	-261509	3776	3607	3466	3297	3156	3692	3382	134	1030	500	2270	5	1	25514004	1140	-84.34	0.86	12	25.49	-53.00	5190.00	5220	20241216	-14.37	2720	20240909	64.34	5020	-10.96	20250117	3130	42.81	20250331	5220	-14.37	20241216	2720	64.34	20240909	3.88	Y	025550	500	133 억	828100	N	N	42428	N	00	N
51	20250404	150337	57	100.00	KOSDAQ		금속	N	N	N	N	N	4470	1030	1	29.94	27305341170	6483564	1477.08	3445	4470	3210	4470	2410	3440	4211.47	3.25	-261623	3776	3607	3466	3297	3156	3692	3382	134	1030	500	2270	5	1	25514004	1140	-84.34	0.86	12	25.41	-53.00	5190.00	5220	20241216	-14.37	2720	20240909	64.34	5020	-10.96	20250117	3130	42.81	20250331	5220	-14.37	20241216	2720	64.34	20240909	3.88	Y	025550	500	133 억	828100	N	N	23053	N	00	N
52	20250404	140338	57	100.00	KOSDAQ		금속	N	N	N	N	N	4455	1015	2	29.51	23713672313	5679048	1293.79	3445	4470	3210	4470	2410	3440	4175.64	3.25	-263745	3776	3607	3466	3297	3156	3692	3382	134	1030	500	2270	5	1	25514004	1137	-84.06	0.86	12	22.26	-53.00	5190.00	5220	20241216	-14.66	2720	20240909	63.79	5020	-11.25	20250117	3130	42.33	20250331	5220	-14.66	20241216	2720	63.79	20240909	3.88	Y	025550	500	133 억	828100	N	N	23053	N	00	N
53	20250404	130338	57	100.00	KOSDAQ		금속	N	N	N	N	N	4385	945	2	27.47	20424943098	4937422	1124.84	3445	4430	3210	4470	2410	3440	4136.76	3.25	-272031	3776	3607	3466	3297	3156	3692	3382	134	1030	500	2270	5	1	25514004	1119	-82.74	0.84	12	19.35	-53.00	5190.00	5220	20241216	-16.00	2720	20240909	61.21	5020	-12.65	20250117	3130	40.10	20250331	5220	-16.00	20241216	2720	61.21	20240909	3.88	Y	025550	500	133 억	828100	N	N	23053	N	00	N
54	20250404	120335	57	100.00	KOSDAQ		금속	N	N	N	N	N	4355	915	2	26.60	15314522379	3764745	857.68	3445	4430	3210	4470	2410	3440	4067.88	3.25	-269877	3776	3607	3466	3297	3156	3692	3382	134	1030	500	2270	5	1	25514004	1111	-82.17	0.84	12	14.76	-53.00	5190.00	5220	20241216	-16.57	2720	20240909	60.11	5020	-13.25	20250117	3130	39.14	20250331	5220	-16.57	20241216	2720	60.11	20240909	3.88	Y	025550	500	133 억	828100	N	N	23053	N	00	N
55	20250404	110336	57	100.00	KOSDAQ		금속	N	N	N	N	N	3400	-40	5	-1.16	864198533	246146	56.08	3445	3600	3375	4470	2410	3440	3510.92	3.25	13684	3776	3607	3466	3297	3156	3692	3382	134	1030	500	2270	5	1	25514004	867	-64.15	0.66	12	0.96	-53.00	5190.00	5220	20241216	-34.87	2720	20240909	25.00	5020	-32.27	20250117	3130	8.63	20250331	5220	-34.87	20241216	2720	25.00	20240909	3.88	Y	025550	500	133 억	828100	N	N	23053	N	00	N
56	20250404	100337	57	100.00	KOSDAQ		금속	N	N	N	N	N	3580	140	2	4.07	448974415	128150	29.19	3445	3590	3375	4470	2410	3440	3503.51	3.25	13544	3776	3607	3466	3297	3156	3692	3382	134	1030	500	2270	5	1	25514004	913	-67.55	0.69	12	0.50	-53.00	5190.00	5220	20241216	-31.42	2720	20240909	31.62	5020	-28.69	20250117	3130	14.38	20250331	5220	-31.42	20241216	2720	31.62	20240909	3.88	Y	025550	500	133 억	828100	N	N	23053	N	00	N
57	20250404	090337	57	100.00	KOSDAQ		금속	N	N	N	N	N	3380	-60	5	-1.74	76649430	22266	5.07	3445	3455	3375	4470	2410	3440	3442.44	3.25	-17819	3776	3607	3466	3297	3156	3692	3382	134	1030	500	2270	5	1	25514004	862	-63.77	0.65	12	0.09	-53.00	5190.00	5220	20241216	-35.25	2720	20240909	24.26	5020	-32.67	20250117	3130	7.99	20250331	5220	-35.25	20241216	2720	24.26	20240909	3.88	Y	025550	500	133 억	828100	N	N	23053	N	00	N
58	20250403	160332	57	100.00	KOSDAQ		금속	N	N	N	N	N	3440	50	2	1.47	1508110173	436374	209.80	3350	3635	3325	4405	2375	3390	3456.02	3.43	-45616	3613	3501	3413	3301	3213	3457	3257	134	1015	500	2230	5	1	25514004	878	-64.91	0.66	12	1.71	-53.00	5190.00	5220	20241216	-34.10	2720	20240909	26.47	5020	-31.47	20250117	3130	9.90	20250331	5220	-34.10	20241216	2720	26.47	20240909	3.95	Y	025550	500	133 억	875093	N	N	23053	N	00	N
59	20250403	150335	57	100.00	KOSDAQ		금속	N	N	N	N	N	3430	40	2	1.18	1431687048	414136	199.11	3350	3635	3325	4405	2375	3390	3457.05	3.43	-35494	3613	3501	3413	3301	3213	3457	3257	134	1015	500	2230	5	1	25514004	875	-64.72	0.66	12	1.62	-53.00	5190.00	5220	20241216	-34.29	2720	20240909	26.10	5020	-31.67	20250117	3130	9.58	20250331	5220	-34.29	20241216	2720	26.10	20240909	3.95	Y	025550	500	133 억	875093	N	N	0	N	00	N
60	20250403	140334	57	100.00	KOSDAQ		금속	N	N	N	N	N	3430	40	2	1.18	1246779053	359987	173.08	3350	3635	3325	4405	2375	3390	3463.40	3.43	-35029	3613	3501	3413	3301	3213	3457	3257	134	1015	500	2230	5	1	25514004	875	-64.72	0.66	12	1.41	-53.00	5190.00	5220	20241216	-34.29	2720	20240909	26.10	5020	-31.67	20250117	3130	9.58	20250331	5220	-34.29	20241216	2720	26.10	20240909	3.95	Y	025550	500	133 억	875093	N	N	0	N	00	N
61	20250403	130334	57	100.00	KOSDAQ		금속	N	N	N	N	N	3535	145	2	4.28	951461283	274847	132.14	3350	3635	3325	4405	2375	3390	3461.79	3.43	-23052	3613	3501	3413	3301	3213	3457	3257	134	1015	500	2230	5	1	25514004	902	-66.70	0.68	12	1.08	-53.00	5190.00	5220	20241216	-32.28	2720	20240909	29.96	5020	-29.58	20250117	3130	12.94	20250331	5220	-32.28	20241216	2720	29.96	20240909	3.95	Y	025550	500	133 억	875093	N	N	0	N	00	N
62	20250403	120333	57	100.00	KOSDAQ		금속	N	N	N	N	N	3490	100	2	2.95	799493658	231476	111.29	3350	3635	3325	4405	2375	3390	3453.89	3.43	-12531	3613	3501	3413	3301	3213	3457	3257	134	1015	500	2230	5	1	25514004	890	-65.85	0.67	12	0.91	-53.00	5190.00	5220	20241216	-33.14	2720	20240909	28.31	5020	-30.48	20250117	3130	11.50	20250331	5220	-33.14	20241216	2720	28.31	20240909	3.95	Y	025550	500	133 억	875093	N	N	0	N	00	N
63	20250403	110334	57	100.00	KOSDAQ		금속	N	N	N	N	N	3450	60	2	1.77	669306543	194137	93.34	3350	3635	3325	4405	2375	3390	3447.60	3.43	-23862	3613	3501	3413	3301	3213	3457	3257	134	1015	500	2230	5	1	25514004	880	-65.09	0.66	12	0.76	-53.00	5190.00	5220	20241216	-33.91	2720	20240909	26.84	5020	-31.27	20250117	3130	10.22	20250331	5220	-33.91	20241216	2720	26.84	20240909	3.95	Y	025550	500	133 억	875093	N	N	0	N	00	N
64	20250403	100334	57	100.00	KOSDAQ		금속	N	N	N	N	N	3430	40	2	1.18	525364098	152457	73.30	3350	3635	3325	4405	2375	3390	3445.98	3.43	-26768	3613	3501	3413	3301	3213	3457	3257	134	1015	500	2230	5	1	25514004	875	-64.72	0.66	12	0.60	-53.00	5190.00	5220	20241216	-34.29	2720	20240909	26.10	5020	-31.67	20250117	3130	9.58	20250331	5220	-34.29	20241216	2720	26.10	20240909	3.95	Y	025550	500	133 억	875093	N	N	0	N	00	N
65	20250403	090335	57	100.00	KOSDAQ		금속	N	N	N	N	N	3360	-30	5	-0.88	41692425	12469	5.99	3350	3380	3335	4405	2375	3390	3343.69	3.43	5482	3613	3501	3413	3301	3213	3457	3257	134	1015	500	2230	5	1	25514004	857	-63.40	0.65	12	0.05	-53.00	5190.00	5220	20241216	-35.63	2720	20240909	23.53	5020	-33.07	20250117	3130	7.35	20250331	5220	-35.63	20241216	2720	23.53	20240909	3.95	Y	025550	500	133 억	875093	N	N	0	N	00	N
66	20250402	160327	57	100.00	KOSDAQ		금속	N	N	N	N	N	3390	-75	5	-2.16	699824387	206876	31.97	3520	3525	3325	4500	2430	3465	3382.82	3.52	-26786	3815	3640	3390	3215	2965	3727	3302	134	1035	500	2280	5	1	25514004	865	-63.96	0.65	12	0.81	-53.00	5190.00	5220	20241216	-35.06	2720	20240909	24.63	5020	-32.47	20250117	3130	8.31	20250331	5220	-35.06	20241216	2720	24.63	20240909	4.10	Y	025550	500	133 억	898309	N	N	0	N	00	N
67	20250402	150328	57	100.00	KOSDAQ		금속	N	N	N	N	N	3370	-95	5	-2.74	628077112	185703	28.70	3520	3525	3325	4500	2430	3465	3382.16	3.52	-28249	3815	3640	3390	3215	2965	3727	3302	134	1035	500	2280	5	1	25514004	860	-63.58	0.65	12	0.73	-53.00	5190.00	5220	20241216	-35.44	2720	20240909	23.90	5020	-32.87	20250117	3130	7.67	20250331	5220	-35.44	20241216	2720	23.90	20240909	4.10	Y	025550	500	133 억	898309	N	N	0	N	00	N
68	20250402	140329	57	100.00	KOSDAQ		금속	N	N	N	N	N	3360	-105	5	-3.03	471354767	139726	21.60	3520	3525	3325	4500	2430	3465	3373.42	3.52	-10622	3815	3640	3390	3215	2965	3727	3302	134	1035	500	2280	5	1	25514004	857	-63.40	0.65	12	0.55	-53.00	5190.00	5220	20241216	-35.63	2720	20240909	23.53	5020	-33.07	20250117	3130	7.35	20250331	5220	-35.63	20241216	2720	23.53	20240909	4.10	Y	025550	500	133 억	898309	N	N	0	N	00	N
69	20250402	130330	57	100.00	KOSDAQ		금속	N	N	N	N	N	3355	-110	5	-3.17	404192113	119733	18.51	3520	3525	3325	4500	2430	3465	3375.78	3.52	-7982	3815	3640	3390	3215	2965	3727	3302	134	1035	500	2280	5	1	25514004	856	-63.30	0.65	12	0.47	-53.00	5190.00	5220	20241216	-35.73	2720	20240909	23.35	5020	-33.17	20250117	3130	7.19	20250331	5220	-35.73	20241216	2720	23.35	20240909	4.10	Y	025550	500	133 억	898309	N	N	0	N	00	N
70	20250402	120329	57	100.00	KOSDAQ		금속	N	N	N	N	N	3355	-110	5	-3.17	359213505	106317	16.43	3520	3525	3325	4500	2430	3465	3378.70	3.52	2294	3815	3640	3390	3215	2965	3727	3302	134	1035	500	2280	5	1	25514004	856	-63.30	0.65	12	0.42	-53.00	5190.00	5220	20241216	-35.73	2720	20240909	23.35	5020	-33.17	20250117	3130	7.19	20250331	5220	-35.73	20241216	2720	23.35	20240909	4.10	Y	025550	500	133 억	898309	N	N	0	N	00	N
71	20250402	110328	57	100.00	KOSDAQ		금속	N	N	N	N	N	3340	-125	5	-3.61	330092695	97602	15.09	3520	3525	3325	4500	2430	3465	3382.03	3.52	2313	3815	3640	3390	3215	2965	3727	3302	134	1035	500	2280	5	1	25514004	852	-63.02	0.64	12	0.38	-53.00	5190.00	5220	20241216	-36.02	2720	20240909	22.79	5020	-33.47	20250117	3130	6.71	20250331	5220	-36.02	20241216	2720	22.79	20240909	4.10	Y	025550	500	133 억	898309	N	N	0	N	00	N
72	20250402	100328	57	100.00	KOSDAQ		금속	N	N	N	N	N	3345	-120	5	-3.46	271265480	79978	12.36	3520	3525	3325	4500	2430	3465	3391.75	3.52	-2795	3815	3640	3390	3215	2965	3727	3302	134	1035	500	2280	5	1	25514004	853	-63.11	0.64	12	0.31	-53.00	5190.00	5220	20241216	-35.92	2720	20240909	22.98	5020	-33.37	20250117	3130	6.87	20250331	5220	-35.92	20241216	2720	22.98	20240909	4.10	Y	025550	500	133 억	898309	N	N	0	N	00	N
73	20250402	090330	57	100.00	KOSDAQ		금속	N	N	N	N	N	3455	-10	5	-0.29	65263285	18683	2.89	3520	3525	3445	4500	2430	3465	3493.19	3.52	-8811	3815	3640	3390	3215	2965	3727	3302	134	1035	500	2280	5	1	25514004	882	-65.19	0.67	12	0.07	-53.00	5190.00	5220	20241216	-33.81	2720	20240909	27.02	5020	-31.18	20250117	3130	10.38	20250331	5220	-33.81	20241216	2720	27.02	20240909	4.10	Y	025550	500	133 억	898309	N	N	0	N	00	N
74	20250401	160329	57	100.00	KOSDAQ		금속	N	N	N	N	N	3465	335	2	10.70	2214693361	645680	276.55	3140	3565	3140	4065	2195	3130	3430.14	3.48	11688	3423	3276	3203	3056	2983	3240	3020	134	935	500	2060	5	1	25514004	884	-65.38	0.67	12	2.53	-53.00	5190.00	5220	20241216	-33.62	2720	20240909	27.39	5020	-30.98	20250117	3130	10.70	20250331	5220	-33.62	20241216	2720	27.39	20240909	4.18	Y	025550	500	133 억	888707	N	N	0	N	00	N
75	20250401	150331	57	100.00	KOSDAQ		금속	N	N	N	N	N	3460	330	2	10.54	2134365181	622414	266.58	3140	3565	3140	4065	2195	3130	3429.42	3.48	7140	3423	3276	3203	3056	2983	3240	3020	134	935	500	2060	5	1	25514004	883	-65.28	0.67	12	2.44	-53.00	5190.00	5220	20241216	-33.72	2720	20240909	27.21	5020	-31.08	20250117	3130	10.54	20250331	5220	-33.72	20241216	2720	27.21	20240909	4.18	Y	025550	500	133 억	888707	N	N	0	N	00	N
76	20250401	140330	57	100.00	KOSDAQ		금속	N	N	N	N	N	3470	340	2	10.86	2038060228	594534	254.64	3140	3565	3140	4065	2195	3130	3428.25	3.48	2844	3423	3276	3203	3056	2983	3240	3020	134	935	500	2060	5	1	25514004	885	-65.47	0.67	12	2.33	-53.00	5190.00	5220	20241216	-33.52	2720	20240909	27.57	5020	-30.88	20250117	3130	10.86	20250331	5220	-33.52	20241216	2720	27.57	20240909	4.18	Y	025550	500	133 억	888707	N	N	0	N	00	N
77	20250401	130331	57	100.00	KOSDAQ		금속	N	N	N	N	N	3465	335	2	10.70	1936741863	565306	242.12	3140	3565	3140	4065	2195	3130	3426.27	3.48	6203	3423	3276	3203	3056	2983	3240	3020	134	935	500	2060	5	1	25514004	884	-65.38	0.67	12	2.22	-53.00	5190.00	5220	20241216	-33.62	2720	20240909	27.39	5020	-30.98	20250117	3130	10.70	20250331	5220	-33.62	20241216	2720	27.39	20240909	4.18	Y	025550	500	133 억	888707	N	N	0	N	00	N
78	20250401	120331	57	100.00	KOSDAQ		금속	N	N	N	N	N	3440	310	2	9.90	1772322653	517696	221.73	3140	3565	3140	4065	2195	3130	3423.77	3.48	-4129	3423	3276	3203	3056	2983	3240	3020	134	935	500	2060	5	1	25514004	878	-64.91	0.66	12	2.03	-53.00	5190.00	5220	20241216	-34.10	2720	20240909	26.47	5020	-31.47	20250117	3130	9.90	20250331	5220	-34.10	20241216	2720	26.47	20240909	4.18	Y	025550	500	133 억	888707	N	N	0	N	00	N
79	20250401	110328	57	100.00	KOSDAQ		금속	N	N	N	N	N	3405	275	2	8.79	529477725	158956	68.08	3140	3440	3140	4065	2195	3130	3331.62	3.48	17012	3423	3276	3203	3056	2983	3240	3020	134	935	500	2060	5	1	25514004	869	-64.25	0.66	12	0.62	-53.00	5190.00	5220	20241216	-34.77	2720	20240909	25.18	5020	-32.17	20250117	3130	8.79	20250331	5220	-34.77	20241216	2720	25.18	20240909	4.18	Y	025550	500	133 억	888707	N	N	0	N	00	N
80	20250401	100325	57	100.00	KOSDAQ		금속	N	N	N	N	N	3185	55	2	1.76	107474705	33294	14.26	3140	3285	3140	4065	2195	3130	3229.58	3.48	13195	3423	3276	3203	3056	2983	3240	3020	134	935	500	2060	5	1	25514004	813	-60.09	0.61	12	0.13	-53.00	5190.00	5220	20241216	-38.98	2720	20240909	17.10	5020	-36.55	20250117	3130	1.76	20250331	5220	-38.98	20241216	2720	17.10	20240909	4.18	Y	025550	500	133 억	888707	N	N	0	N	00	N
81	20250401	090327	57	100.00	KOSDAQ		금속	N	N	N	N	N	3200	70	2	2.24	6271710	1981	0.85	3140	3200	3140	4065	2195	3130	3178.45	3.48	469	3423	3276	3203	3056	2983	3240	3020	134	935	500	2060	5	1	25514004	816	-60.38	0.62	12	0.01	-53.00	5190.00	5220	20241216	-38.70	2720	20240909	17.65	5020	-36.25	20250117	3130	2.24	20250331	5220	-38.70	20241216	2720	17.65	20240909	4.18	Y	025550	500	133 억	888707	N	N	0	N	00	N

35 KiB Raw Blame History

35 KiB

Raw Blame History