KissMeData/060380/price/prices-20250201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened da79056a4b Update 2025-02-12 2977 top30,price

2025-02-12 18:11:26 +09:00

24 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	investmentCareful	shortOverheated
2	20250212	160543	57	100.00	KOSDAQ	금속	N	N	N	N	N	1315	7	2	0.54	12550522	9582	56.48	1308	1317	1305	1700	916	1308	1309.80	0.29	-348	1315	1311	1304	1300	1293	1313	1302	99	392	500	830	1	1	19700000	259	6.06	0.32	12	0.05	217.00	4114.00	2880	20240605	-54.34	1200	20241209	9.58	1483	-11.33	20250109	1245	5.62	20250207	2880	-54.34	20240605	1200	9.58	20241209	0.13	N	060380	500	98 억	56280	N	N	N	N
3	20250212	150543	57	100.00	KOSDAQ	금속	N	N	N	N	N	1314	6	2	0.46	11177722	8538	50.33	1308	1317	1305	1700	916	1308	1309.17	0.29	-167	1315	1311	1304	1300	1293	1313	1302	99	392	500	830	1	1	19700000	259	6.06	0.32	12	0.04	217.00	4114.00	2880	20240605	-54.38	1200	20241209	9.50	1483	-11.40	20250109	1245	5.54	20250207	2880	-54.38	20240605	1200	9.50	20241209	0.13	N	060380	500	98 억	56280	N	N	N	N
4	20250212	140543	57	100.00	KOSDAQ	금속	N	N	N	N	N	1306	-2	5	-0.15	9524910	7274	42.88	1308	1317	1306	1700	916	1308	1309.45	0.29	-167	1315	1311	1304	1300	1293	1313	1302	99	392	500	830	1	1	19700000	257	6.02	0.32	12	0.04	217.00	4114.00	2880	20240605	-54.65	1200	20241209	8.83	1483	-11.94	20250109	1245	4.90	20250207	2880	-54.65	20240605	1200	8.83	20241209	0.13	N	060380	500	98 억	56280	N	N	N	N
5	20250212	130545	57	100.00	KOSDAQ	금속	N	N	N	N	N	1308	0	3	0.00	8058098	6151	36.26	1308	1317	1307	1700	916	1308	1310.05	0.29	-167	1315	1311	1304	1300	1293	1313	1302	99	392	500	830	1	1	19700000	258	6.03	0.32	12	0.03	217.00	4114.00	2880	20240605	-54.58	1200	20241209	9.00	1483	-11.80	20250109	1245	5.06	20250207	2880	-54.58	20240605	1200	9.00	20241209	0.13	N	060380	500	98 억	56280	N	N	N	N
6	20250212	120543	57	100.00	KOSDAQ	금속	N	N	N	N	N	1309	1	2	0.08	6617992	5050	29.77	1308	1317	1308	1700	916	1308	1310.49	0.29	-293	1315	1311	1304	1300	1293	1313	1302	99	392	500	830	1	1	19700000	258	6.03	0.32	12	0.03	217.00	4114.00	2880	20240605	-54.55	1200	20241209	9.08	1483	-11.73	20250109	1245	5.14	20250207	2880	-54.55	20240605	1200	9.08	20241209	0.13	N	060380	500	98 억	56280	N	N	N	N
7	20250212	110541	57	100.00	KOSDAQ	금속	N	N	N	N	N	1317	9	2	0.69	4697260	3588	21.15	1308	1317	1308	1700	916	1308	1309.16	0.29	-321	1315	1311	1304	1300	1293	1313	1302	99	392	500	830	1	1	19700000	259	6.07	0.32	12	0.02	217.00	4114.00	2880	20240605	-54.27	1200	20241209	9.75	1483	-11.19	20250109	1245	5.78	20250207	2880	-54.27	20240605	1200	9.75	20241209	0.13	N	060380	500	98 억	56280	N	N	N	N
8	20250212	100543	57	100.00	KOSDAQ	금속	N	N	N	N	N	1316	8	2	0.61	4489251	3430	20.22	1308	1317	1308	1700	916	1308	1308.82	0.29	-321	1315	1311	1304	1300	1293	1313	1302	99	392	500	830	1	1	19700000	259	6.06	0.32	12	0.02	217.00	4114.00	2880	20240605	-54.31	1200	20241209	9.67	1483	-11.26	20250109	1245	5.70	20250207	2880	-54.31	20240605	1200	9.67	20241209	0.13	N	060380	500	98 억	56280	N	N	N	N
9	20250212	090546	57	100.00	KOSDAQ	금속	N	N	N	N	N	1308	0	3	0.00	2343936	1792	10.56	1308	1308	1308	1700	916	1308	1308.00	0.29	-237	1315	1311	1304	1300	1293	1313	1302	99	392	500	830	1	1	19700000	258	6.03	0.32	12	0.01	217.00	4114.00	2880	20240605	-54.58	1200	20241209	9.00	1483	-11.80	20250109	1245	5.06	20250207	2880	-54.58	20240605	1200	9.00	20241209	0.13	N	060380	500	98 억	56280	N	N	N	N
10	20250211	160544	57	100.00	KOSDAQ	금속	N	N	N	N	N	1308	11	2	0.85	22070988	16965	30.63	1297	1308	1297	1686	908	1297	1300.97	0.28	280	1327	1312	1282	1267	1237	1319	1274	99	389	500	830	1	1	19700000	258	6.03	0.32	12	0.09	217.00	4114.00	2880	20240605	-54.58	1200	20241209	9.00	1483	-11.80	20250109	1245	5.06	20250207	2880	-54.58	20240605	1200	9.00	20241209	0.13	N	060380	500	98 억	56000	N	N	N	N
11	20250211	150543	57	100.00	KOSDAQ	금속	N	N	N	N	N	1297	0	3	0.00	18860226	14502	26.19	1297	1308	1297	1686	908	1297	1300.53	0.28	469	1327	1312	1282	1267	1237	1319	1274	99	389	500	830	1	1	19700000	256	5.98	0.32	12	0.07	217.00	4114.00	2880	20240605	-54.97	1200	20241209	8.08	1483	-12.54	20250109	1245	4.18	20250207	2880	-54.97	20240605	1200	8.08	20241209	0.13	N	060380	500	98 억	56000	N	N	N	N
12	20250211	140544	57	100.00	KOSDAQ	금속	N	N	N	N	N	1306	9	2	0.69	14452737	11124	20.09	1297	1308	1297	1686	908	1297	1299.24	0.28	268	1327	1312	1282	1267	1237	1319	1274	99	389	500	830	1	1	19700000	257	6.02	0.32	12	0.06	217.00	4114.00	2880	20240605	-54.65	1200	20241209	8.83	1483	-11.94	20250109	1245	4.90	20250207	2880	-54.65	20240605	1200	8.83	20241209	0.13	N	060380	500	98 억	56000	N	N	N	N
13	20250211	130542	57	100.00	KOSDAQ	금속	N	N	N	N	N	1304	7	2	0.54	13605674	10475	18.91	1297	1308	1297	1686	908	1297	1298.87	0.28	222	1327	1312	1282	1267	1237	1319	1274	99	389	500	830	1	1	19700000	257	6.01	0.32	12	0.05	217.00	4114.00	2880	20240605	-54.72	1200	20241209	8.67	1483	-12.07	20250109	1245	4.74	20250207	2880	-54.72	20240605	1200	8.67	20241209	0.13	N	060380	500	98 억	56000	N	N	N	N
14	20250211	120542	57	100.00	KOSDAQ	금속	N	N	N	N	N	1305	8	2	0.62	13535244	10421	18.82	1297	1308	1297	1686	908	1297	1298.84	0.28	222	1327	1312	1282	1267	1237	1319	1274	99	389	500	830	1	1	19700000	257	6.01	0.32	12	0.05	217.00	4114.00	2880	20240605	-54.69	1200	20241209	8.75	1483	-12.00	20250109	1245	4.82	20250207	2880	-54.69	20240605	1200	8.75	20241209	0.13	N	060380	500	98 억	56000	N	N	N	N
15	20250211	110543	57	100.00	KOSDAQ	금속	N	N	N	N	N	1306	9	2	0.69	11775897	9071	16.38	1297	1308	1297	1686	908	1297	1298.19	0.28	242	1327	1312	1282	1267	1237	1319	1274	99	389	500	830	1	1	19700000	257	6.02	0.32	12	0.05	217.00	4114.00	2880	20240605	-54.65	1200	20241209	8.83	1483	-11.94	20250109	1245	4.90	20250207	2880	-54.65	20240605	1200	8.83	20241209	0.13	N	060380	500	98 억	56000	N	N	N	N
16	20250211	100543	57	100.00	KOSDAQ	금속	N	N	N	N	N	1308	11	2	0.85	11201223	8631	15.59	1297	1308	1297	1686	908	1297	1297.79	0.28	249	1327	1312	1282	1267	1237	1319	1274	99	389	500	830	1	1	19700000	258	6.03	0.32	12	0.04	217.00	4114.00	2880	20240605	-54.58	1200	20241209	9.00	1483	-11.80	20250109	1245	5.06	20250207	2880	-54.58	20240605	1200	9.00	20241209	0.13	N	060380	500	98 억	56000	N	N	N	N
17	20250211	090546	57	100.00	KOSDAQ	금속	N	N	N	N	N	1306	9	2	0.69	865146	666	1.20	1297	1306	1297	1686	908	1297	1299.02	0.28	-94	1327	1312	1282	1267	1237	1319	1274	99	389	500	830	1	1	19700000	257	6.02	0.32	12	0.00	217.00	4114.00	2880	20240605	-54.65	1200	20241209	8.83	1483	-11.94	20250109	1245	4.90	20250207	2880	-54.65	20240605	1200	8.83	20241209	0.13	N	060380	500	98 억	56000	N	N	N	N
18	20250210	160540	57	100.00	KOSDAQ	금속	N	N	N	N	N	1297	45	2	3.59	70302930	55380	32.81	1252	1297	1252	1627	877	1252	1269.60	0.28	802	1398	1325	1285	1212	1172	1305	1192	99	375	500	800	1	1	19700000	256	5.98	0.32	12	0.28	217.00	4114.00	2880	20240605	-54.97	1200	20241209	8.08	1483	-12.54	20250109	1245	4.18	20250207	2880	-54.97	20240605	1200	8.08	20241209	0.13	N	060380	500	98 억	55198	N	N	N	N
19	20250210	150540	57	100.00	KOSDAQ	금속	N	N	N	N	N	1285	33	2	2.64	60358498	47653	28.23	1252	1285	1252	1627	877	1252	1266.76	0.28	331	1398	1325	1285	1212	1172	1305	1192	99	375	500	800	1	1	19700000	253	5.92	0.31	12	0.24	217.00	4114.00	2880	20240605	-55.38	1200	20241209	7.08	1483	-13.35	20250109	1245	3.21	20250207	2880	-55.38	20240605	1200	7.08	20241209	0.13	N	060380	500	98 억	55198	N	N	N	N
20	20250210	140539	57	100.00	KOSDAQ	금속	N	N	N	N	N	1284	32	2	2.56	56507057	44642	26.45	1252	1285	1252	1627	877	1252	1265.92	0.28	189	1398	1325	1285	1212	1172	1305	1192	99	375	500	800	1	1	19700000	253	5.92	0.31	12	0.23	217.00	4114.00	2880	20240605	-55.42	1200	20241209	7.00	1483	-13.42	20250109	1245	3.13	20250207	2880	-55.42	20240605	1200	7.00	20241209	0.13	N	060380	500	98 억	55198	N	N	N	N
21	20250210	130540	57	100.00	KOSDAQ	금속	N	N	N	N	N	1284	32	2	2.56	56105184	44328	26.26	1252	1285	1252	1627	877	1252	1265.82	0.28	160	1398	1325	1285	1212	1172	1305	1192	99	375	500	800	1	1	19700000	253	5.92	0.31	12	0.23	217.00	4114.00	2880	20240605	-55.42	1200	20241209	7.00	1483	-13.42	20250109	1245	3.13	20250207	2880	-55.42	20240605	1200	7.00	20241209	0.13	N	060380	500	98 억	55198	N	N	N	N
22	20250210	120538	57	100.00	KOSDAQ	금속	N	N	N	N	N	1268	16	2	1.28	35996753	28479	16.87	1252	1281	1252	1627	877	1252	1264.16	0.28	151	1398	1325	1285	1212	1172	1305	1192	99	375	500	800	1	1	19700000	250	5.84	0.31	12	0.14	217.00	4114.00	2880	20240605	-55.97	1200	20241209	5.67	1483	-14.50	20250109	1245	1.85	20250207	2880	-55.97	20240605	1200	5.67	20241209	0.13	N	060380	500	98 억	55198	N	N	N	N
23	20250210	110537	57	100.00	KOSDAQ	금속	N	N	N	N	N	1271	19	2	1.52	26969061	21360	12.66	1252	1281	1252	1627	877	1252	1262.82	0.28	-541	1398	1325	1285	1212	1172	1305	1192	99	375	500	800	1	1	19700000	250	5.86	0.31	12	0.11	217.00	4114.00	2880	20240605	-55.87	1200	20241209	5.92	1483	-14.30	20250109	1245	2.09	20250207	2880	-55.87	20240605	1200	5.92	20241209	0.13	N	060380	500	98 억	55198	N	N	N	N
24	20250210	100535	57	100.00	KOSDAQ	금속	N	N	N	N	N	1281	29	2	2.32	20668085	16412	9.72	1252	1281	1252	1627	877	1252	1259.53	0.28	-511	1398	1325	1285	1212	1172	1305	1192	99	375	500	800	1	1	19700000	252	5.90	0.31	12	0.08	217.00	4114.00	2880	20240605	-55.52	1200	20241209	6.75	1483	-13.62	20250109	1245	2.89	20250207	2880	-55.52	20240605	1200	6.75	20241209	0.13	N	060380	500	98 억	55198	N	N	N	N
25	20250210	090534	57	100.00	KOSDAQ	금속	N	N	N	N	N	1255	3	2	0.24	13395682	10697	6.34	1252	1255	1252	1627	877	1252	1252.30	0.28	415	1398	1325	1285	1212	1172	1305	1192	99	375	500	800	1	1	19700000	247	5.78	0.31	12	0.05	217.00	4114.00	2880	20240605	-56.42	1200	20241209	4.58	1483	-15.37	20250109	1245	0.80	20250207	2880	-56.42	20240605	1200	4.58	20241209	0.13	N	060380	500	98 억	55198	N	N	N	N
26	20250207	160531	57	100.00	KOSDAQ	금속	N	N	N	N	N	1252	-112	5	-8.21	216001357	167831	1880.46	1353	1358	1245	1773	955	1364	1287.12	0.24	7203	1384	1373	1364	1353	1344	1369	1349	99	409	500	870	1	1	19700000	247	5.77	0.30	12	0.85	217.00	4114.00	2880	20240605	-56.53	1200	20241209	4.33	1483	-15.58	20250109	1245	0.56	20250207	2880	-56.53	20240605	1200	4.33	20241209	0.13	N	060380	500	98 억	48005	N	N	N	N
27	20250207	150533	57	100.00	KOSDAQ	금속	N	N	N	N	N	1274	-90	5	-6.60	175323255	135520	1518.43	1353	1358	1245	1773	955	1364	1293.71	0.24	8450	1384	1373	1364	1353	1344	1369	1349	99	409	500	870	1	1	19700000	251	5.87	0.31	12	0.69	217.00	4114.00	2880	20240605	-55.76	1200	20241209	6.17	1483	-14.09	20250109	1245	2.33	20250207	2880	-55.76	20240605	1200	6.17	20241209	0.13	N	060380	500	98 억	48005	N	N	N	N
28	20250207	140531	57	100.00	KOSDAQ	금속	N	N	N	N	N	1308	-56	5	-4.11	84396042	64132	718.57	1353	1358	1249	1773	955	1364	1315.97	0.24	2818	1384	1373	1364	1353	1344	1369	1349	99	409	500	870	1	1	19700000	258	6.03	0.32	12	0.33	217.00	4114.00	2880	20240605	-54.58	1200	20241209	9.00	1483	-11.80	20250109	1249	4.72	20250207	2880	-54.58	20240605	1200	9.00	20241209	0.13	N	060380	500	98 억	48005	N	N	N	N
29	20250207	130531	57	100.00	KOSDAQ	금속	N	N	N	N	N	1351	-13	5	-0.95	27136807	20132	225.57	1353	1358	1344	1773	955	1364	1347.94	0.24	526	1384	1373	1364	1353	1344	1369	1349	99	409	500	870	1	1	19700000	266	6.23	0.33	12	0.10	217.00	4114.00	2880	20240605	-53.09	1200	20241209	12.58	1483	-8.90	20250109	1302	3.76	20250203	2880	-53.09	20240605	1200	12.58	20241209	0.13	N	060380	500	98 억	48005	N	N	N	N
30	20250207	120530	57	100.00	KOSDAQ	금속	N	N	N	N	N	1349	-15	5	-1.10	26177447	19421	217.60	1353	1358	1344	1773	955	1364	1347.89	0.24	526	1384	1373	1364	1353	1344	1369	1349	99	409	500	870	1	1	19700000	266	6.22	0.33	12	0.10	217.00	4114.00	2880	20240605	-53.16	1200	20241209	12.42	1483	-9.04	20250109	1302	3.61	20250203	2880	-53.16	20240605	1200	12.42	20241209	0.13	N	060380	500	98 억	48005	N	N	N	N
31	20250207	110529	57	100.00	KOSDAQ	금속	N	N	N	N	N	1347	-17	5	-1.25	16346104	12129	135.90	1353	1358	1344	1773	955	1364	1347.69	0.24	526	1384	1373	1364	1353	1344	1369	1349	99	409	500	870	1	1	19700000	265	6.21	0.33	12	0.06	217.00	4114.00	2880	20240605	-53.23	1200	20241209	12.25	1483	-9.17	20250109	1302	3.46	20250203	2880	-53.23	20240605	1200	12.25	20241209	0.13	N	060380	500	98 억	48005	N	N	N	N
32	20250207	100530	57	100.00	KOSDAQ	금속	N	N	N	N	N	1349	-15	5	-1.10	15458090	11470	128.52	1353	1358	1344	1773	955	1364	1347.70	0.24	533	1384	1373	1364	1353	1344	1369	1349	99	409	500	870	1	1	19700000	266	6.22	0.33	12	0.06	217.00	4114.00	2880	20240605	-53.16	1200	20241209	12.42	1483	-9.04	20250109	1302	3.61	20250203	2880	-53.16	20240605	1200	12.42	20241209	0.13	N	060380	500	98 억	48005	N	N	N	N
33	20250207	090534	57	100.00	KOSDAQ	금속	N	N	N	N	N	1351	-13	5	-0.95	4656540	3449	38.64	1353	1353	1345	1773	955	1364	1350.11	0.24	91	1384	1373	1364	1353	1344	1369	1349	99	409	500	870	1	1	19700000	266	6.23	0.33	12	0.02	217.00	4114.00	2880	20240605	-53.09	1200	20241209	12.58	1483	-8.90	20250109	1302	3.76	20250203	2880	-53.09	20240605	1200	12.58	20241209	0.13	N	060380	500	98 억	48005	N	N	N	N
34	20250206	160518	57	100.00	KOSDAQ	금속	N	N	N	N	N	1364	2	2	0.15	8228266	6038	28.61	1369	1375	1355	1770	954	1362	1362.75	0.24	20	1382	1371	1365	1354	1348	1369	1352	99	408	500	870	1	1	19700000	269	6.29	0.33	12	0.03	217.00	4114.00	2880	20240605	-52.64	1200	20241209	13.67	1483	-8.02	20250109	1302	4.76	20250203	2880	-52.64	20240605	1200	13.67	20241209	0.14	N	060380	500	98 억	47985	N	N	N	N
35	20250206	150520	57	100.00	KOSDAQ	금속	N	N	N	N	N	1363	1	2	0.07	8206448	6022	28.53	1369	1375	1355	1770	954	1362	1362.75	0.24	26	1382	1371	1365	1354	1348	1369	1352	99	408	500	870	1	1	19700000	269	6.28	0.33	12	0.03	217.00	4114.00	2880	20240605	-52.67	1200	20241209	13.58	1483	-8.09	20250109	1302	4.69	20250203	2880	-52.67	20240605	1200	13.58	20241209	0.14	N	060380	500	98 억	47985	N	N	N	N
36	20250206	140522	57	100.00	KOSDAQ	금속	N	N	N	N	N	1364	2	2	0.15	8101498	5945	28.17	1369	1375	1355	1770	954	1362	1362.74	0.24	26	1382	1371	1365	1354	1348	1369	1352	99	408	500	870	1	1	19700000	269	6.29	0.33	12	0.03	217.00	4114.00	2880	20240605	-52.64	1200	20241209	13.67	1483	-8.02	20250109	1302	4.76	20250203	2880	-52.64	20240605	1200	13.67	20241209	0.14	N	060380	500	98 억	47985	N	N	N	N
37	20250206	130520	57	100.00	KOSDAQ	금속	N	N	N	N	N	1369	7	2	0.51	8076946	5927	28.08	1369	1375	1355	1770	954	1362	1362.74	0.24	26	1382	1371	1365	1354	1348	1369	1352	99	408	500	870	1	1	19700000	270	6.31	0.33	12	0.03	217.00	4114.00	2880	20240605	-52.47	1200	20241209	14.08	1483	-7.69	20250109	1302	5.15	20250203	2880	-52.47	20240605	1200	14.08	20241209	0.14	N	060380	500	98 억	47985	N	N	N	N
38	20250206	120518	57	100.00	KOSDAQ	금속	N	N	N	N	N	1363	1	2	0.07	6693672	4913	23.28	1369	1375	1355	1770	954	1362	1362.44	0.24	-58	1382	1371	1365	1354	1348	1369	1352	99	408	500	870	1	1	19700000	269	6.28	0.33	12	0.02	217.00	4114.00	2880	20240605	-52.67	1200	20241209	13.58	1483	-8.09	20250109	1302	4.69	20250203	2880	-52.67	20240605	1200	13.58	20241209	0.14	N	060380	500	98 억	47985	N	N	N	N
39	20250206	110512	57	100.00	KOSDAQ	금속	N	N	N	N	N	1361	-1	5	-0.07	6318999	4638	21.98	1369	1375	1355	1770	954	1362	1362.44	0.24	-83	1382	1371	1365	1354	1348	1369	1352	99	408	500	870	1	1	19700000	268	6.27	0.33	12	0.02	217.00	4114.00	2880	20240605	-52.74	1200	20241209	13.42	1483	-8.23	20250109	1302	4.53	20250203	2880	-52.74	20240605	1200	13.42	20241209	0.14	N	060380	500	98 억	47985	N	N	N	N
40	20250206	100517	57	100.00	KOSDAQ	금속	N	N	N	N	N	1367	5	2	0.37	4042282	2968	14.06	1369	1375	1355	1770	954	1362	1361.95	0.24	196	1382	1371	1365	1354	1348	1369	1352	99	408	500	870	1	1	19700000	269	6.30	0.33	12	0.02	217.00	4114.00	2880	20240605	-52.53	1200	20241209	13.92	1483	-7.82	20250109	1302	4.99	20250203	2880	-52.53	20240605	1200	13.92	20241209	0.14	N	060380	500	98 억	47985	N	N	N	N
41	20250206	090520	57	100.00	KOSDAQ	금속	N	N	N	N	N	1362	0	3	0.00	1948537	1427	6.76	1369	1369	1362	1770	954	1362	1365.50	0.24	4	1382	1371	1365	1354	1348	1369	1352	99	408	500	870	1	1	19700000	268	6.28	0.33	12	0.01	217.00	4114.00	2880	20240605	-52.71	1200	20241209	13.50	1483	-8.16	20250109	1302	4.61	20250203	2880	-52.71	20240605	1200	13.50	20241209	0.14	N	060380	500	98 억	47985	N	N	N	N
42	20250205	160513	57	100.00	KOSDAQ	금속	N	N	N	N	N	1362	-6	5	-0.44	28877939	21090	115.37	1370	1376	1359	1778	958	1368	1369.27	0.24	-130	1406	1387	1371	1352	1336	1396	1361	99	410	500	870	1	1	19700000	268	6.28	0.33	12	0.11	217.00	4114.00	2880	20240605	-52.71	1200	20241209	13.50	1483	-8.16	20250109	1302	4.61	20250203	2880	-52.71	20240605	1200	13.50	20241209	0.15	N	060380	500	98 억	48115	N	N	N	N
43	20250205	150516	57	100.00	KOSDAQ	금속	N	N	N	N	N	1371	3	2	0.22	24012603	17519	95.84	1370	1376	1359	1778	958	1368	1370.66	0.24	203	1406	1387	1371	1352	1336	1396	1361	99	410	500	870	1	1	19700000	270	6.32	0.33	12	0.09	217.00	4114.00	2880	20240605	-52.40	1200	20241209	14.25	1483	-7.55	20250109	1302	5.30	20250203	2880	-52.40	20240605	1200	14.25	20241209	0.15	N	060380	500	98 억	48115	N	N	N	N
44	20250205	140516	57	100.00	KOSDAQ	금속	N	N	N	N	N	1374	6	2	0.44	23550987	17183	94.00	1370	1376	1359	1778	958	1368	1370.60	0.24	177	1406	1387	1371	1352	1336	1396	1361	99	410	500	870	1	1	19700000	271	6.33	0.33	12	0.09	217.00	4114.00	2880	20240605	-52.29	1200	20241209	14.50	1483	-7.35	20250109	1302	5.53	20250203	2880	-52.29	20240605	1200	14.50	20241209	0.15	N	060380	500	98 억	48115	N	N	N	N
45	20250205	130515	57	100.00	KOSDAQ	금속	N	N	N	N	N	1362	-6	5	-0.44	23434197	17098	93.53	1370	1376	1359	1778	958	1368	1370.58	0.24	169	1406	1387	1371	1352	1336	1396	1361	99	410	500	870	1	1	19700000	268	6.28	0.33	12	0.09	217.00	4114.00	2880	20240605	-52.71	1200	20241209	13.50	1483	-8.16	20250109	1302	4.61	20250203	2880	-52.71	20240605	1200	13.50	20241209	0.15	N	060380	500	98 억	48115	N	N	N	N
46	20250205	120515	57	100.00	KOSDAQ	금속	N	N	N	N	N	1374	6	2	0.44	20813536	15178	83.03	1370	1376	1359	1778	958	1368	1371.30	0.24	155	1406	1387	1371	1352	1336	1396	1361	99	410	500	870	1	1	19700000	271	6.33	0.33	12	0.08	217.00	4114.00	2880	20240605	-52.29	1200	20241209	14.50	1483	-7.35	20250109	1302	5.53	20250203	2880	-52.29	20240605	1200	14.50	20241209	0.15	N	060380	500	98 억	48115	N	N	N	N
47	20250205	110515	57	100.00	KOSDAQ	금속	N	N	N	N	N	1364	-4	5	-0.29	19858078	14482	79.22	1370	1376	1359	1778	958	1368	1371.22	0.24	151	1406	1387	1371	1352	1336	1396	1361	99	410	500	870	1	1	19700000	269	6.29	0.33	12	0.07	217.00	4114.00	2880	20240605	-52.64	1200	20241209	13.67	1483	-8.02	20250109	1302	4.76	20250203	2880	-52.64	20240605	1200	13.67	20241209	0.15	N	060380	500	98 억	48115	N	N	N	N
48	20250205	100518	57	100.00	KOSDAQ	금속	N	N	N	N	N	1376	8	2	0.58	16768754	12227	66.89	1370	1376	1359	1778	958	1368	1371.45	0.24	-295	1406	1387	1371	1352	1336	1396	1361	99	410	500	870	1	1	19700000	271	6.34	0.33	12	0.06	217.00	4114.00	2880	20240605	-52.22	1200	20241209	14.67	1483	-7.22	20250109	1302	5.68	20250203	2880	-52.22	20240605	1200	14.67	20241209	0.15	N	060380	500	98 억	48115	N	N	N	N
49	20250205	090522	57	100.00	KOSDAQ	금속	N	N	N	N	N	1373	5	2	0.37	935867	682	3.73	1370	1375	1370	1778	958	1368	1372.24	0.24	-159	1406	1387	1371	1352	1336	1396	1361	99	410	500	870	1	1	19700000	270	6.33	0.33	12	0.00	217.00	4114.00	2880	20240605	-52.33	1200	20241209	14.42	1483	-7.42	20250109	1302	5.45	20250203	2880	-52.33	20240605	1200	14.42	20241209	0.15	N	060380	500	98 억	48115	N	N	N	N
50	20250204	160510	57	100.00	KOSDAQ	금속	N	N	N	N	N	1368	13	2	0.96	24993667	18280	92.71	1355	1390	1355	1761	949	1355	1367.30	0.24	-361	1422	1388	1345	1311	1268	1367	1290	99	406	500	860	1	1	19700000	269	6.30	0.33	12	0.09	217.00	4114.00	2880	20240605	-52.50	1200	20241209	14.00	1483	-7.75	20250109	1302	5.07	20250203	2880	-52.50	20240605	1200	14.00	20241209	0.15	N	060380	500	98 억	47926	N	N	N	N
51	20250204	150510	57	100.00	KOSDAQ	금속	N	N	N	N	N	1372	17	2	1.25	24969026	18262	92.62	1355	1390	1355	1761	949	1355	1367.30	0.24	-376	1422	1388	1345	1311	1268	1367	1290	99	406	500	860	1	1	19700000	270	6.32	0.33	12	0.09	217.00	4114.00	2880	20240605	-52.36	1200	20241209	14.33	1483	-7.48	20250109	1302	5.38	20250203	2880	-52.36	20240605	1200	14.33	20241209	0.15	N	060380	500	98 억	47926	N	N	N	N
52	20250204	140509	57	100.00	KOSDAQ	금속	N	N	N	N	N	1372	17	2	1.25	24967654	18261	92.62	1355	1390	1355	1761	949	1355	1367.30	0.24	-376	1422	1388	1345	1311	1268	1367	1290	99	406	500	860	1	1	19700000	270	6.32	0.33	12	0.09	217.00	4114.00	2880	20240605	-52.36	1200	20241209	14.33	1483	-7.48	20250109	1302	5.38	20250203	2880	-52.36	20240605	1200	14.33	20241209	0.15	N	060380	500	98 억	47926	N	N	N	N
53	20250204	130511	57	100.00	KOSDAQ	금속	N	N	N	N	N	1375	20	2	1.48	24809766	18146	92.03	1355	1390	1355	1761	949	1355	1367.26	0.24	-401	1422	1388	1345	1311	1268	1367	1290	99	406	500	860	1	1	19700000	271	6.34	0.33	12	0.09	217.00	4114.00	2880	20240605	-52.26	1200	20241209	14.58	1483	-7.28	20250109	1302	5.61	20250203	2880	-52.26	20240605	1200	14.58	20241209	0.15	N	060380	500	98 억	47926	N	N	N	N
54	20250204	120515	57	100.00	KOSDAQ	금속	N	N	N	N	N	1376	21	2	1.55	22477248	16444	83.40	1355	1390	1355	1761	949	1355	1366.93	0.24	-635	1422	1388	1345	1311	1268	1367	1290	99	406	500	860	1	1	19700000	271	6.34	0.33	12	0.08	217.00	4114.00	2880	20240605	-52.22	1200	20241209	14.67	1483	-7.22	20250109	1302	5.68	20250203	2880	-52.22	20240605	1200	14.67	20241209	0.15	N	060380	500	98 억	47926	N	N	N	N
55	20250204	110505	57	100.00	KOSDAQ	금속	N	N	N	N	N	1375	20	2	1.48	22009941	16104	81.68	1355	1390	1355	1761	949	1355	1366.77	0.24	-710	1422	1388	1345	1311	1268	1367	1290	99	406	500	860	1	1	19700000	271	6.34	0.33	12	0.08	217.00	4114.00	2880	20240605	-52.26	1200	20241209	14.58	1483	-7.28	20250109	1302	5.61	20250203	2880	-52.26	20240605	1200	14.58	20241209	0.15	N	060380	500	98 억	47926	N	N	N	N
56	20250204	100508	57	100.00	KOSDAQ	금속	N	N	N	N	N	1375	20	2	1.48	13466466	9872	50.07	1355	1390	1355	1761	949	1355	1364.15	0.24	-328	1422	1388	1345	1311	1268	1367	1290	99	406	500	860	1	1	19700000	271	6.34	0.33	12	0.05	217.00	4114.00	2880	20240605	-52.26	1200	20241209	14.58	1483	-7.28	20250109	1302	5.61	20250203	2880	-52.26	20240605	1200	14.58	20241209	0.15	N	060380	500	98 억	47926	N	N	N	N
57	20250204	090508	57	100.00	KOSDAQ	금속	N	N	N	N	N	1355	0	3	0.00	3871215	2856	14.48	1355	1360	1355	1761	949	1355	1355.48	0.24	-49	1422	1388	1345	1311	1268	1367	1290	99	406	500	860	1	1	19700000	267	6.24	0.33	12	0.01	217.00	4114.00	2880	20240605	-52.95	1200	20241209	12.92	1483	-8.63	20250109	1302	4.07	20250203	2880	-52.95	20240605	1200	12.92	20241209	0.15	N	060380	500	98 억	47926	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History