KissMeData/059270/price/prices-20250301.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 9c008744b1 Update 2025-03-14 2978 top30,price

2025-03-14 18:11:58 +09:00

31 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	20250314	160552	57	100.00	KOSDAQ	금속	N	N	N	N	N	6680	0	3	0.00	889097525	131635	105.00	6600	6880	6570	8680	4680	6680	6754.35	0.46	25295	7146	6912	6796	6562	6446	6855	6505	56	2000	500	4670	10	1	11140799	744	-94.08	1.83	12	1.18	-71.00	3656.00	15360	20240318	-56.51	4700	20241204	42.13	9040	-26.11	20250210	5430	23.02	20250102	15360	-56.51	20240318	4700	42.13	20241204	1.47	N	059270	500	55 억	50776	N	N	N	N
3	20250314	150556	57	100.00	KOSDAQ	금속	N	N	N	N	N	6680	0	3	0.00	847363335	125385	100.02	6600	6880	6570	8680	4680	6680	6758.09	0.46	25717	7146	6912	6796	6562	6446	6855	6505	56	2000	500	4670	10	1	11140799	744	-94.08	1.83	12	1.13	-71.00	3656.00	15360	20240318	-56.51	4700	20241204	42.13	9040	-26.11	20250210	5430	23.02	20250102	15360	-56.51	20240318	4700	42.13	20241204	1.47	N	059270	500	55 억	50776	N	N	N	N
4	20250314	140552	57	100.00	KOSDAQ	금속	N	N	N	N	N	6770	90	2	1.35	738947955	109255	87.15	6600	6880	6570	8680	4680	6680	6763.52	0.46	25011	7146	6912	6796	6562	6446	6855	6505	56	2000	500	4670	10	1	11140799	754	-95.35	1.85	12	0.98	-71.00	3656.00	15360	20240318	-55.92	4700	20241204	44.04	9040	-25.11	20250210	5430	24.68	20250102	15360	-55.92	20240318	4700	44.04	20241204	1.47	N	059270	500	55 억	50776	N	N	N	N
5	20250314	130551	57	100.00	KOSDAQ	금속	N	N	N	N	N	6800	120	2	1.80	649683670	96121	76.67	6600	6880	6570	8680	4680	6680	6759.02	0.46	24836	7146	6912	6796	6562	6446	6855	6505	56	2000	500	4670	10	1	11140799	758	-95.77	1.86	12	0.86	-71.00	3656.00	15360	20240318	-55.73	4700	20241204	44.68	9040	-24.78	20250210	5430	25.23	20250102	15360	-55.73	20240318	4700	44.68	20241204	1.47	N	059270	500	55 억	50776	N	N	N	N
6	20250314	120554	57	100.00	KOSDAQ	금속	N	N	N	N	N	6810	130	2	1.95	601511235	89065	71.04	6600	6880	6570	8680	4680	6680	6753.62	0.46	24122	7146	6912	6796	6562	6446	6855	6505	56	2000	500	4670	10	1	11140799	759	-95.92	1.86	12	0.80	-71.00	3656.00	15360	20240318	-55.66	4700	20241204	44.89	9040	-24.67	20250210	5430	25.41	20250102	15360	-55.66	20240318	4700	44.89	20241204	1.47	N	059270	500	55 억	50776	N	N	N	N
7	20250314	110552	57	100.00	KOSDAQ	금속	N	N	N	N	N	6740	60	2	0.90	422125785	62717	50.03	6600	6820	6570	8680	4680	6680	6730.64	0.46	12264	7146	6912	6796	6562	6446	6855	6505	56	2000	500	4670	10	1	11140799	751	-94.93	1.84	12	0.56	-71.00	3656.00	15360	20240318	-56.12	4700	20241204	43.40	9040	-25.44	20250210	5430	24.13	20250102	15360	-56.12	20240318	4700	43.40	20241204	1.47	N	059270	500	55 억	50776	N	N	N	N
8	20250314	100553	57	100.00	KOSDAQ	금속	N	N	N	N	N	6740	60	2	0.90	344109925	51105	40.76	6600	6820	6570	8680	4680	6680	6733.39	0.46	11212	7146	6912	6796	6562	6446	6855	6505	56	2000	500	4670	10	1	11140799	751	-94.93	1.84	12	0.46	-71.00	3656.00	15360	20240318	-56.12	4700	20241204	43.40	9040	-25.44	20250210	5430	24.13	20250102	15360	-56.12	20240318	4700	43.40	20241204	1.47	N	059270	500	55 억	50776	N	N	N	N
9	20250314	090555	57	100.00	KOSDAQ	금속	N	N	N	N	N	6760	80	2	1.20	72624225	10897	8.69	6600	6765	6570	8680	4680	6680	6664.61	0.46	4820	7146	6912	6796	6562	6446	6855	6505	56	2000	500	4670	10	1	11140799	753	-95.21	1.85	12	0.10	-71.00	3656.00	15360	20240318	-55.99	4700	20241204	43.83	9040	-25.22	20250210	5430	24.49	20250102	15360	-55.99	20240318	4700	43.83	20241204	1.47	N	059270	500	55 억	50776	N	N	N	N
10	20250313	160549	57	100.00	KOSDAQ	금속	N	N	N	N	N	6680	-220	5	-3.19	837761440	124119	105.48	6960	7030	6680	8970	4830	6900	6750.27	0.33	-6133	7246	7072	6976	6802	6706	7025	6755	56	2070	500	4830	10	1	11140799	744	-94.08	1.83	12	1.11	-71.00	3656.00	15360	20240318	-56.51	4700	20241204	42.13	9040	-26.11	20250210	5430	23.02	20250102	15360	-56.51	20240318	4700	42.13	20241204	1.43	N	059270	500	55 억	36911	N	N	N	N
11	20250313	150549	57	100.00	KOSDAQ	금속	N	N	N	N	N	6700	-200	5	-2.90	792406080	117343	99.72	6960	7030	6680	8970	4830	6900	6752.90	0.33	-5174	7246	7072	6976	6802	6706	7025	6755	56	2070	500	4830	10	1	11140799	746	-94.37	1.83	12	1.05	-71.00	3656.00	15360	20240318	-56.38	4700	20241204	42.55	9040	-25.88	20250210	5430	23.39	20250102	15360	-56.38	20240318	4700	42.55	20241204	1.43	N	059270	500	55 억	36911	N	N	N	N
12	20250313	140549	57	100.00	KOSDAQ	금속	N	N	N	N	N	6710	-190	5	-2.75	722957555	106966	90.90	6960	7030	6700	8970	4830	6900	6758.76	0.33	-4929	7246	7072	6976	6802	6706	7025	6755	56	2070	500	4830	10	1	11140799	748	-94.51	1.84	12	0.96	-71.00	3656.00	15360	20240318	-56.32	4700	20241204	42.77	9040	-25.77	20250210	5430	23.57	20250102	15360	-56.32	20240318	4700	42.77	20241204	1.43	N	059270	500	55 억	36911	N	N	N	N
13	20250313	130549	57	100.00	KOSDAQ	금속	N	N	N	N	N	6740	-160	5	-2.32	614099325	90736	77.11	6960	7030	6700	8970	4830	6900	6767.98	0.33	-4261	7246	7072	6976	6802	6706	7025	6755	56	2070	500	4830	10	1	11140799	751	-94.93	1.84	12	0.81	-71.00	3656.00	15360	20240318	-56.12	4700	20241204	43.40	9040	-25.44	20250210	5430	24.13	20250102	15360	-56.12	20240318	4700	43.40	20241204	1.43	N	059270	500	55 억	36911	N	N	N	N
14	20250313	120549	57	100.00	KOSDAQ	금속	N	N	N	N	N	6730	-170	5	-2.46	567758155	83851	71.26	6960	7030	6700	8970	4830	6900	6771.04	0.33	-4041	7246	7072	6976	6802	6706	7025	6755	56	2070	500	4830	10	1	11140799	750	-94.79	1.84	12	0.75	-71.00	3656.00	15360	20240318	-56.18	4700	20241204	43.19	9040	-25.55	20250210	5430	23.94	20250102	15360	-56.18	20240318	4700	43.19	20241204	1.43	N	059270	500	55 억	36911	N	N	N	N
15	20250313	110548	57	100.00	KOSDAQ	금속	N	N	N	N	N	6740	-160	5	-2.32	452125285	66709	56.69	6960	7030	6700	8970	4830	6900	6777.58	0.33	-1733	7246	7072	6976	6802	6706	7025	6755	56	2070	500	4830	10	1	11140799	751	-94.93	1.84	12	0.60	-71.00	3656.00	15360	20240318	-56.12	4700	20241204	43.40	9040	-25.44	20250210	5430	24.13	20250102	15360	-56.12	20240318	4700	43.40	20241204	1.43	N	059270	500	55 억	36911	N	N	N	N
16	20250313	100548	57	100.00	KOSDAQ	금속	N	N	N	N	N	6740	-160	5	-2.32	377478710	55636	47.28	6960	7030	6700	8970	4830	6900	6784.79	0.33	-2264	7246	7072	6976	6802	6706	7025	6755	56	2070	500	4830	10	1	11140799	751	-94.93	1.84	12	0.50	-71.00	3656.00	15360	20240318	-56.12	4700	20241204	43.40	9040	-25.44	20250210	5430	24.13	20250102	15360	-56.12	20240318	4700	43.40	20241204	1.43	N	059270	500	55 억	36911	N	N	N	N
17	20250313	090550	57	100.00	KOSDAQ	금속	N	N	N	N	N	6950	50	2	0.72	23266320	3336	2.84	6960	7030	6950	8970	4830	6900	6974.32	0.33	50	7246	7072	6976	6802	6706	7025	6755	56	2070	500	4830	10	1	11140799	774	-97.89	1.90	12	0.03	-71.00	3656.00	15360	20240318	-54.75	4700	20241204	47.87	9040	-23.12	20250210	5430	27.99	20250102	15360	-54.75	20240318	4700	47.87	20241204	1.43	N	059270	500	55 억	36911	N	N	N	N
18	20250312	160546	57	100.00	KOSDAQ	금속	N	N	N	N	N	6900	-80	5	-1.15	807402175	116162	80.03	7150	7150	6880	9070	4890	6980	6950.66	0.44	-11965	7313	7146	6883	6716	6453	7230	6800	56	2090	500	4880	10	1	11140799	769	-97.18	1.89	12	1.04	-71.00	3656.00	18050	20240228	-61.77	4700	20241204	46.81	9040	-23.67	20250210	5430	27.07	20250102	15360	-55.08	20240318	4700	46.81	20241204	1.36	N	059270	500	55 억	49007	N	N	N	N
19	20250312	150547	57	100.00	KOSDAQ	금속	N	N	N	N	N	6900	-80	5	-1.15	773567055	111257	76.65	7150	7150	6890	9070	4890	6980	6952.97	0.44	-11814	7313	7146	6883	6716	6453	7230	6800	56	2090	500	4880	10	1	11140799	769	-97.18	1.89	12	1.00	-71.00	3656.00	18050	20240228	-61.77	4700	20241204	46.81	9040	-23.67	20250210	5430	27.07	20250102	15360	-55.08	20240318	4700	46.81	20241204	1.36	N	059270	500	55 억	49007	N	N	N	N
20	20250312	140546	57	100.00	KOSDAQ	금속	N	N	N	N	N	6935	-45	5	-0.64	626514430	89977	61.99	7150	7150	6920	9070	4890	6980	6963.05	0.44	-4923	7313	7146	6883	6716	6453	7230	6800	56	2090	500	4880	10	1	11140799	773	-97.68	1.90	12	0.81	-71.00	3656.00	18050	20240228	-61.58	4700	20241204	47.55	9040	-23.29	20250210	5430	27.72	20250102	15360	-54.85	20240318	4700	47.55	20241204	1.36	N	059270	500	55 억	49007	N	N	N	N
21	20250312	130546	57	100.00	KOSDAQ	금속	N	N	N	N	N	6960	-20	5	-0.29	539458695	77415	53.33	7150	7150	6920	9070	4890	6980	6968.40	0.44	-4264	7313	7146	6883	6716	6453	7230	6800	56	2090	500	4880	10	1	11140799	775	-98.03	1.90	12	0.69	-71.00	3656.00	18050	20240228	-61.44	4700	20241204	48.09	9040	-23.01	20250210	5430	28.18	20250102	15360	-54.69	20240318	4700	48.09	20241204	1.36	N	059270	500	55 억	49007	N	N	N	N
22	20250312	120548	57	100.00	KOSDAQ	금속	N	N	N	N	N	6950	-30	5	-0.43	478081745	68572	47.24	7150	7150	6920	9070	4890	6980	6971.97	0.44	-4338	7313	7146	6883	6716	6453	7230	6800	56	2090	500	4880	10	1	11140799	774	-97.89	1.90	12	0.62	-71.00	3656.00	18050	20240228	-61.50	4700	20241204	47.87	9040	-23.12	20250210	5430	27.99	20250102	15360	-54.75	20240318	4700	47.87	20241204	1.36	N	059270	500	55 억	49007	N	N	N	N
23	20250312	110543	57	100.00	KOSDAQ	금속	N	N	N	N	N	6990	10	2	0.14	403932465	57919	39.90	7150	7150	6920	9070	4890	6980	6974.09	0.44	-1094	7313	7146	6883	6716	6453	7230	6800	56	2090	500	4880	10	1	11140799	779	-98.45	1.91	12	0.52	-71.00	3656.00	18050	20240228	-61.27	4700	20241204	48.72	9040	-22.68	20250210	5430	28.73	20250102	15360	-54.49	20240318	4700	48.72	20241204	1.36	N	059270	500	55 억	49007	N	N	N	N
24	20250312	100546	57	100.00	KOSDAQ	금속	N	N	N	N	N	6960	-20	5	-0.29	340912505	48900	33.69	7150	7150	6920	9070	4890	6980	6971.63	0.44	833	7313	7146	6883	6716	6453	7230	6800	56	2090	500	4880	10	1	11140799	775	-98.03	1.90	12	0.44	-71.00	3656.00	18050	20240228	-61.44	4700	20241204	48.09	9040	-23.01	20250210	5430	28.18	20250102	15360	-54.69	20240318	4700	48.09	20241204	1.36	N	059270	500	55 억	49007	N	N	N	N
25	20250312	090548	57	100.00	KOSDAQ	금속	N	N	N	N	N	7000	20	2	0.29	32153640	4569	3.15	7150	7150	6990	9070	4890	6980	7037.35	0.44	-2055	7313	7146	6883	6716	6453	7230	6800	56	2090	500	4880	10	1	11140799	780	-98.59	1.91	12	0.04	-71.00	3656.00	18050	20240228	-61.22	4700	20241204	48.94	9040	-22.57	20250210	5430	28.91	20250102	15360	-54.43	20240318	4700	48.94	20241204	1.36	N	059270	500	55 억	49007	N	N	N	N
26	20250311	160540	57	100.00	KOSDAQ	금속	N	N	N	N	N	6980	-70	5	-0.99	981089860	142661	126.55	6760	7050	6620	9160	4940	7050	6877.01	0.31	14843	7463	7256	7143	6936	6823	7200	6880	56	2110	500	4930	10	1	11140799	778	-98.31	1.91	12	1.28	-71.00	3656.00	18080	20240227	-61.39	4700	20241204	48.51	9040	-22.79	20250210	5430	28.55	20250102	15360	-54.56	20240318	4700	48.51	20241204	1.47	N	059270	500	55 억	34163	N	N	N	N
27	20250311	150544	57	100.00	KOSDAQ	금속	N	N	N	N	N	6940	-110	5	-1.56	952870600	138621	122.97	6760	7050	6620	9160	4940	7050	6873.93	0.31	15633	7463	7256	7143	6936	6823	7200	6880	56	2110	500	4930	10	1	11140799	773	-97.75	1.90	12	1.24	-71.00	3656.00	18080	20240227	-61.62	4700	20241204	47.66	9040	-23.23	20250210	5430	27.81	20250102	15360	-54.82	20240318	4700	47.66	20241204	1.47	N	059270	500	55 억	34163	N	N	N	N
28	20250311	140544	57	100.00	KOSDAQ	금속	N	N	N	N	N	7050	0	3	0.00	865084265	126076	111.84	6760	7050	6620	9160	4940	7050	6861.61	0.31	15568	7463	7256	7143	6936	6823	7200	6880	56	2110	500	4930	10	1	11140799	785	-99.30	1.93	12	1.13	-71.00	3656.00	18080	20240227	-61.01	4700	20241204	50.00	9040	-22.01	20250210	5430	29.83	20250102	15360	-54.10	20240318	4700	50.00	20241204	1.47	N	059270	500	55 억	34163	N	N	N	N
29	20250311	130543	57	100.00	KOSDAQ	금속	N	N	N	N	N	6940	-110	5	-1.56	731265125	106979	94.90	6760	7020	6620	9160	4940	7050	6835.60	0.31	12546	7463	7256	7143	6936	6823	7200	6880	56	2110	500	4930	10	1	11140799	773	-97.75	1.90	12	0.96	-71.00	3656.00	18080	20240227	-61.62	4700	20241204	47.66	9040	-23.23	20250210	5430	27.81	20250102	15360	-54.82	20240318	4700	47.66	20241204	1.47	N	059270	500	55 억	34163	N	N	N	N
30	20250311	120543	57	100.00	KOSDAQ	금속	N	N	N	N	N	6970	-80	5	-1.13	686320635	100504	89.15	6760	7020	6620	9160	4940	7050	6828.79	0.31	11728	7463	7256	7143	6936	6823	7200	6880	56	2110	500	4930	10	1	11140799	777	-98.17	1.91	12	0.90	-71.00	3656.00	18080	20240227	-61.45	4700	20241204	48.30	9040	-22.90	20250210	5430	28.36	20250102	15360	-54.62	20240318	4700	48.30	20241204	1.47	N	059270	500	55 억	34163	N	N	N	N
31	20250311	110542	57	100.00	KOSDAQ	금속	N	N	N	N	N	6860	-190	5	-2.70	594415785	87244	77.39	6760	7020	6620	9160	4940	7050	6813.26	0.31	6944	7463	7256	7143	6936	6823	7200	6880	56	2110	500	4930	10	1	11140799	764	-96.62	1.88	12	0.78	-71.00	3656.00	18080	20240227	-62.06	4700	20241204	45.96	9040	-24.12	20250210	5430	26.34	20250102	15360	-55.34	20240318	4700	45.96	20241204	1.47	N	059270	500	55 억	34163	N	N	N	N
32	20250311	100544	57	100.00	KOSDAQ	금속	N	N	N	N	N	6890	-160	5	-2.27	494477430	72631	64.43	6760	7020	6620	9160	4940	7050	6808.08	0.31	5087	7463	7256	7143	6936	6823	7200	6880	56	2110	500	4930	10	1	11140799	768	-97.04	1.88	12	0.65	-71.00	3656.00	18080	20240227	-61.89	4700	20241204	46.60	9040	-23.78	20250210	5430	26.89	20250102	15360	-55.14	20240318	4700	46.60	20241204	1.47	N	059270	500	55 억	34163	N	N	N	N
33	20250311	090544	57	100.00	KOSDAQ	금속	N	N	N	N	N	6720	-330	5	-4.68	168756120	25147	22.31	6760	6790	6620	9160	4940	7050	6710.79	0.31	3568	7463	7256	7143	6936	6823	7200	6880	56	2110	500	4930	10	1	11140799	749	-94.65	1.84	12	0.23	-71.00	3656.00	18080	20240227	-62.83	4700	20241204	42.98	9040	-25.66	20250210	5430	23.76	20250102	15360	-56.25	20240318	4700	42.98	20241204	1.47	N	059270	500	55 억	34163	N	N	N	N
34	20250310	160538	57	100.00	KOSDAQ	금속	N	N	N	N	N	7050	-120	5	-1.67	789881535	110258	79.92	7170	7350	7030	9320	5020	7170	7164.25	0.33	-2314	7363	7266	7123	7026	6883	7315	7075	56	2150	500	5010	10	1	11140799	785	-99.30	1.93	12	0.99	-71.00	3656.00	19000	20240226	-62.89	4700	20241204	50.00	9040	-22.01	20250210	5430	29.83	20250102	15360	-54.10	20240318	4700	50.00	20241204	1.47	N	059270	500	55 억	36238	N	N	N	N
35	20250310	150542	57	100.00	KOSDAQ	금속	N	N	N	N	N	7130	-40	5	-0.56	706589105	98475	71.38	7170	7350	7080	9320	5020	7170	7175.31	0.33	-1391	7363	7266	7123	7026	6883	7315	7075	56	2150	500	5010	10	1	11140799	794	-100.42	1.95	12	0.88	-71.00	3656.00	19000	20240226	-62.47	4700	20241204	51.70	9040	-21.13	20250210	5430	31.31	20250102	15360	-53.58	20240318	4700	51.70	20241204	1.47	N	059270	500	55 억	36238	N	N	N	N
36	20250310	140541	57	100.00	KOSDAQ	금속	N	N	N	N	N	7160	-10	5	-0.14	582110675	80956	58.68	7170	7350	7110	9320	5020	7170	7190.46	0.33	-958	7363	7266	7123	7026	6883	7315	7075	56	2150	500	5010	10	1	11140799	798	-100.85	1.96	12	0.73	-71.00	3656.00	19000	20240226	-62.32	4700	20241204	52.34	9040	-20.80	20250210	5430	31.86	20250102	15360	-53.39	20240318	4700	52.34	20241204	1.47	N	059270	500	55 억	36238	N	N	N	N
37	20250310	130541	57	100.00	KOSDAQ	금속	N	N	N	N	N	7170	0	3	0.00	508071070	70569	51.15	7170	7350	7110	9320	5020	7170	7199.64	0.33	-185	7363	7266	7123	7026	6883	7315	7075	56	2150	500	5010	10	1	11140799	799	-100.99	1.96	12	0.63	-71.00	3656.00	19000	20240226	-62.26	4700	20241204	52.55	9040	-20.69	20250210	5430	32.04	20250102	15360	-53.32	20240318	4700	52.55	20241204	1.47	N	059270	500	55 억	36238	N	N	N	N
38	20250310	120539	57	100.00	KOSDAQ	금속	N	N	N	N	N	7210	40	2	0.56	434428565	60282	43.69	7170	7350	7120	9320	5020	7170	7206.61	0.33	631	7363	7266	7123	7026	6883	7315	7075	56	2150	500	5010	10	1	11140799	803	-101.55	1.97	12	0.54	-71.00	3656.00	19000	20240226	-62.05	4700	20241204	53.40	9040	-20.24	20250210	5430	32.78	20250102	15360	-53.06	20240318	4700	53.40	20241204	1.47	N	059270	500	55 억	36238	N	N	N	N
39	20250310	110539	57	100.00	KOSDAQ	금속	N	N	N	N	N	7150	-20	5	-0.28	387125105	53681	38.91	7170	7350	7120	9320	5020	7170	7211.59	0.33	12	7363	7266	7123	7026	6883	7315	7075	56	2150	500	5010	10	1	11140799	797	-100.70	1.96	12	0.48	-71.00	3656.00	19000	20240226	-62.37	4700	20241204	52.13	9040	-20.91	20250210	5430	31.68	20250102	15360	-53.45	20240318	4700	52.13	20241204	1.47	N	059270	500	55 억	36238	N	N	N	N
40	20250310	100540	57	100.00	KOSDAQ	금속	N	N	N	N	N	7220	50	2	0.70	296424340	41008	29.72	7170	7350	7140	9320	5020	7170	7228.45	0.33	2393	7363	7266	7123	7026	6883	7315	7075	56	2150	500	5010	10	1	11140799	804	-101.69	1.97	12	0.37	-71.00	3656.00	19000	20240226	-62.00	4700	20241204	53.62	9040	-20.13	20250210	5430	32.97	20250102	15360	-52.99	20240318	4700	53.62	20241204	1.47	N	059270	500	55 억	36238	N	N	N	N
41	20250310	090540	57	100.00	KOSDAQ	금속	N	N	N	N	N	7260	90	2	1.26	111163740	15356	11.13	7170	7350	7160	9320	5020	7170	7239.11	0.33	5174	7363	7266	7123	7026	6883	7315	7075	56	2150	500	5010	10	1	11140799	809	-102.25	1.99	12	0.14	-71.00	3656.00	19000	20240226	-61.79	4700	20241204	54.47	9040	-19.69	20250210	5430	33.70	20250102	15360	-52.73	20240318	4700	54.47	20241204	1.47	N	059270	500	55 억	36238	N	N	N	N
42	20250307	160538	57	100.00	KOSDAQ	금속	N	N	N	N	N	7170	140	2	1.99	970794670	137365	67.28	7030	7220	6980	9130	4930	7030	7066.55	0.31	1474	7576	7302	7166	6892	6756	7235	6825	56	2100	500	4920	10	1	11140799	799	-100.99	1.96	12	1.23	-71.00	3656.00	19740	20240223	-63.68	4700	20241204	52.55	9040	-20.69	20250210	5430	32.04	20250102	15360	-53.32	20240318	4700	52.55	20241204	1.60	N	059270	500	55 억	34967	N	N	N	N
43	20250307	150541	57	100.00	KOSDAQ	금속	N	N	N	N	N	7060	30	2	0.43	857694975	121505	59.51	7030	7220	6980	9130	4930	7030	7058.96	0.31	2062	7576	7302	7166	6892	6756	7235	6825	56	2100	500	4920	10	1	11140799	787	-99.44	1.93	12	1.09	-71.00	3656.00	19740	20240223	-64.24	4700	20241204	50.21	9040	-21.90	20250210	5430	30.02	20250102	15360	-54.04	20240318	4700	50.21	20241204	1.60	N	059270	500	55 억	34967	N	N	N	N
44	20250307	140539	57	100.00	KOSDAQ	금속	N	N	N	N	N	7040	10	2	0.14	685565180	96999	47.51	7030	7220	6990	9130	4930	7030	7067.81	0.31	-315	7576	7302	7166	6892	6756	7235	6825	56	2100	500	4920	10	1	11140799	784	-99.15	1.93	12	0.87	-71.00	3656.00	19740	20240223	-64.34	4700	20241204	49.79	9040	-22.12	20250210	5430	29.65	20250102	15360	-54.17	20240318	4700	49.79	20241204	1.60	N	059270	500	55 억	34967	N	N	N	N
45	20250307	130540	57	100.00	KOSDAQ	금속	N	N	N	N	N	7050	20	2	0.28	576616580	81470	39.90	7030	7220	7010	9130	4930	7030	7077.74	0.31	550	7576	7302	7166	6892	6756	7235	6825	56	2100	500	4920	10	1	11140799	785	-99.30	1.93	12	0.73	-71.00	3656.00	19740	20240223	-64.29	4700	20241204	50.00	9040	-22.01	20250210	5430	29.83	20250102	15360	-54.10	20240318	4700	50.00	20241204	1.60	N	059270	500	55 억	34967	N	N	N	N
46	20250307	120541	57	100.00	KOSDAQ	금속	N	N	N	N	N	7060	30	2	0.43	498656450	70380	34.47	7030	7220	7010	9130	4930	7030	7085.31	0.31	434	7576	7302	7166	6892	6756	7235	6825	56	2100	500	4920	10	1	11140799	787	-99.44	1.93	12	0.63	-71.00	3656.00	19740	20240223	-64.24	4700	20241204	50.21	9040	-21.90	20250210	5430	30.02	20250102	15360	-54.04	20240318	4700	50.21	20241204	1.60	N	059270	500	55 억	34967	N	N	N	N
47	20250307	110539	57	100.00	KOSDAQ	금속	N	N	N	N	N	7080	50	2	0.71	398758025	56161	27.51	7030	7220	7010	9130	4930	7030	7100.44	0.31	-333	7576	7302	7166	6892	6756	7235	6825	56	2100	500	4920	10	1	11140799	789	-99.72	1.94	12	0.50	-71.00	3656.00	19740	20240223	-64.13	4700	20241204	50.64	9040	-21.68	20250210	5430	30.39	20250102	15360	-53.91	20240318	4700	50.64	20241204	1.60	N	059270	500	55 억	34967	N	N	N	N
48	20250307	100537	57	100.00	KOSDAQ	금속	N	N	N	N	N	7110	80	2	1.14	212599525	29856	14.62	7030	7220	7010	9130	4930	7030	7121.26	0.31	255	7576	7302	7166	6892	6756	7235	6825	56	2100	500	4920	10	1	11140799	792	-100.14	1.94	12	0.27	-71.00	3656.00	19740	20240223	-63.98	4700	20241204	51.28	9040	-21.35	20250210	5430	30.94	20250102	15360	-53.71	20240318	4700	51.28	20241204	1.60	N	059270	500	55 억	34967	N	N	N	N
49	20250307	090541	57	100.00	KOSDAQ	금속	N	N	N	N	N	7090	60	2	0.85	54258395	7676	3.76	7030	7190	7010	9130	4930	7030	7069.30	0.31	-167	7576	7302	7166	6892	6756	7235	6825	56	2100	500	4920	10	1	11140799	790	-99.86	1.94	12	0.07	-71.00	3656.00	19740	20240223	-64.08	4700	20241204	50.85	9040	-21.57	20250210	5430	30.57	20250102	15360	-53.84	20240318	4700	50.85	20241204	1.60	N	059270	500	55 억	34967	N	N	N	N
50	20250306	160537	57	100.00	KOSDAQ	금속	N	N	N	N	N	7030	-470	5	-6.27	1456808735	202787	60.43	7440	7440	7030	9750	5250	7500	7184.14	0.42	-14245	7966	7732	7536	7302	7106	7635	7205	56	2250	500	5250	10	1	11140799	783	-99.01	1.92	12	1.82	-71.00	3656.00	19740	20240223	-64.39	4700	20241204	49.57	9040	-22.23	20250210	5430	29.47	20250102	15360	-54.23	20240318	4700	49.57	20241204	1.56	N	059270	500	55 억	47084	N	N	N	N
51	20250306	150536	57	100.00	KOSDAQ	금속	N	N	N	N	N	7180	-320	5	-4.27	1192198565	165410	49.29	7440	7440	7090	9750	5250	7500	7207.54	0.42	-14550	7966	7732	7536	7302	7106	7635	7205	56	2250	500	5250	10	1	11140799	800	-101.13	1.96	12	1.48	-71.00	3656.00	19740	20240223	-63.63	4700	20241204	52.77	9040	-20.58	20250210	5430	32.23	20250102	15360	-53.26	20240318	4700	52.77	20241204	1.56	N	059270	500	55 억	47084	N	N	N	N
52	20250306	140535	57	100.00	KOSDAQ	금속	N	N	N	N	N	7240	-260	5	-3.47	1085450155	150563	44.87	7440	7440	7090	9750	5250	7500	7209.28	0.42	-14341	7966	7732	7536	7302	7106	7635	7205	56	2250	500	5250	10	1	11140799	807	-101.97	1.98	12	1.35	-71.00	3656.00	19740	20240223	-63.32	4700	20241204	54.04	9040	-19.91	20250210	5430	33.33	20250102	15360	-52.86	20240318	4700	54.04	20241204	1.56	N	059270	500	55 억	47084	N	N	N	N
53	20250306	130536	57	100.00	KOSDAQ	금속	N	N	N	N	N	7220	-280	5	-3.73	1050305855	145704	43.42	7440	7440	7090	9750	5250	7500	7208.49	0.42	-13917	7966	7732	7536	7302	7106	7635	7205	56	2250	500	5250	10	1	11140799	804	-101.69	1.97	12	1.31	-71.00	3656.00	19740	20240223	-63.42	4700	20241204	53.62	9040	-20.13	20250210	5430	32.97	20250102	15360	-52.99	20240318	4700	53.62	20241204	1.56	N	059270	500	55 억	47084	N	N	N	N
54	20250306	120536	57	100.00	KOSDAQ	금속	N	N	N	N	N	7200	-300	5	-4.00	916645765	127236	37.92	7440	7440	7090	9750	5250	7500	7204.30	0.42	-14038	7966	7732	7536	7302	7106	7635	7205	56	2250	500	5250	10	1	11140799	802	-101.41	1.97	12	1.14	-71.00	3656.00	19740	20240223	-63.53	4700	20241204	53.19	9040	-20.35	20250210	5430	32.60	20250102	15360	-53.12	20240318	4700	53.19	20241204	1.56	N	059270	500	55 억	47084	N	N	N	N
55	20250306	110534	57	100.00	KOSDAQ	금속	N	N	N	N	N	7210	-290	5	-3.87	867495745	120431	35.89	7440	7440	7090	9750	5250	7500	7203.26	0.42	-13626	7966	7732	7536	7302	7106	7635	7205	56	2250	500	5250	10	1	11140799	803	-101.55	1.97	12	1.08	-71.00	3656.00	19740	20240223	-63.48	4700	20241204	53.40	9040	-20.24	20250210	5430	32.78	20250102	15360	-53.06	20240318	4700	53.40	20241204	1.56	N	059270	500	55 억	47084	N	N	N	N
56	20250306	100535	57	100.00	KOSDAQ	금속	N	N	N	N	N	7110	-390	5	-5.20	687682995	95422	28.44	7440	7440	7090	9750	5250	7500	7206.76	0.42	-9165	7966	7732	7536	7302	7106	7635	7205	56	2250	500	5250	10	1	11140799	792	-100.14	1.94	12	0.86	-71.00	3656.00	19740	20240223	-63.98	4700	20241204	51.28	9040	-21.35	20250210	5430	30.94	20250102	15360	-53.71	20240318	4700	51.28	20241204	1.56	N	059270	500	55 억	47084	N	N	N	N
57	20250306	090539	57	100.00	KOSDAQ	금속	N	N	N	N	N	7300	-200	5	-2.67	117438750	16029	4.78	7440	7440	7290	9750	5250	7500	7326.64	0.42	-4484	7966	7732	7536	7302	7106	7635	7205	56	2250	500	5250	10	1	11140799	813	-102.82	2.00	12	0.14	-71.00	3656.00	19740	20240223	-63.02	4700	20241204	55.32	9040	-19.25	20250210	5430	34.44	20250102	15360	-52.47	20240318	4700	55.32	20241204	1.56	N	059270	500	55 억	47084	N	N	N	N
58	20250305	160531	57	100.00	KOSDAQ	금속	N	N	N	N	N	7500	-200	5	-2.60	2476881780	329363	71.73	7700	7770	7340	10010	5390	7700	7520.23	0.93	-55904	8100	7900	7520	7320	6940	8000	7420	56	2310	500	5390	10	1	11140799	836	-105.63	2.05	12	2.96	-71.00	3656.00	19740	20240223	-62.01	4700	20241204	59.57	9040	-17.04	20250210	5430	38.12	20250102	15360	-51.17	20240318	4700	59.57	20241204	1.51	N	059270	500	55 억	103963	N	N	N	N
59	20250305	150532	57	100.00	KOSDAQ	금속	N	N	N	N	N	7470	-230	5	-2.99	2403875815	319618	69.61	7700	7770	7340	10010	5390	7700	7521.08	0.93	-54762	8100	7900	7520	7320	6940	8000	7420	56	2310	500	5390	10	1	11140799	832	-105.21	2.04	12	2.87	-71.00	3656.00	19740	20240223	-62.16	4700	20241204	58.94	9040	-17.37	20250210	5430	37.57	20250102	15360	-51.37	20240318	4700	58.94	20241204	1.51	N	059270	500	55 억	103963	N	N	N	N
60	20250305	140531	57	100.00	KOSDAQ	금속	N	N	N	N	N	7460	-240	5	-3.12	2275599805	302445	65.87	7700	7770	7340	10010	5390	7700	7524.01	0.93	-51061	8100	7900	7520	7320	6940	8000	7420	56	2310	500	5390	10	1	11140799	831	-105.07	2.04	12	2.71	-71.00	3656.00	19740	20240223	-62.21	4700	20241204	58.72	9040	-17.48	20250210	5430	37.38	20250102	15360	-51.43	20240318	4700	58.72	20241204	1.51	N	059270	500	55 억	103963	N	N	N	N
61	20250305	130529	57	100.00	KOSDAQ	금속	N	N	N	N	N	7440	-260	5	-3.38	2158393945	286745	62.45	7700	7770	7340	10010	5390	7700	7527.22	0.93	-47827	8100	7900	7520	7320	6940	8000	7420	56	2310	500	5390	10	1	11140799	829	-104.79	2.04	12	2.57	-71.00	3656.00	19740	20240223	-62.31	4700	20241204	58.30	9040	-17.70	20250210	5430	37.02	20250102	15360	-51.56	20240318	4700	58.30	20241204	1.51	N	059270	500	55 억	103963	N	N	N	N
62	20250305	120532	57	100.00	KOSDAQ	금속	N	N	N	N	N	7370	-330	5	-4.29	2026872600	268921	58.56	7700	7770	7370	10010	5390	7700	7537.05	0.93	-47102	8100	7900	7520	7320	6940	8000	7420	56	2310	500	5390	10	1	11140799	821	-103.80	2.02	12	2.41	-71.00	3656.00	19740	20240223	-62.66	4700	20241204	56.81	9040	-18.47	20250210	5430	35.73	20250102	15360	-52.02	20240318	4700	56.81	20241204	1.51	N	059270	500	55 억	103963	N	N	N	N
63	20250305	110528	57	100.00	KOSDAQ	금속	N	N	N	N	N	7580	-120	5	-1.56	1713036645	226707	49.37	7700	7770	7390	10010	5390	7700	7556.16	0.93	-34170	8100	7900	7520	7320	6940	8000	7420	56	2310	500	5390	10	1	11140799	844	-106.76	2.07	12	2.03	-71.00	3656.00	19740	20240223	-61.60	4700	20241204	61.28	9040	-16.15	20250210	5430	39.59	20250102	15360	-50.65	20240318	4700	61.28	20241204	1.51	N	059270	500	55 억	103963	N	N	N	N
64	20250305	100531	57	100.00	KOSDAQ	금속	N	N	N	N	N	7510	-190	5	-2.47	1345290640	178233	38.81	7700	7770	7390	10010	5390	7700	7547.92	0.93	-29625	8100	7900	7520	7320	6940	8000	7420	56	2310	500	5390	10	1	11140799	837	-105.77	2.05	12	1.60	-71.00	3656.00	19740	20240223	-61.96	4700	20241204	59.79	9040	-16.92	20250210	5430	38.31	20250102	15360	-51.11	20240318	4700	59.79	20241204	1.51	N	059270	500	55 억	103963	N	N	N	N
65	20250305	090528	57	100.00	KOSDAQ	금속	N	N	N	N	N	7540	-160	5	-2.08	415611135	54687	11.91	7700	7760	7460	10010	5390	7700	7599.80	0.93	-23745	8100	7900	7520	7320	6940	8000	7420	56	2310	500	5390	10	1	11140799	840	-106.20	2.06	12	0.49	-71.00	3656.00	19740	20240223	-61.80	4700	20241204	60.43	9040	-16.59	20250210	5430	38.86	20250102	15360	-50.91	20240318	4700	60.43	20241204	1.51	N	059270	500	55 억	103963	N	N	N	N
66	20250304	160525	57	100.00	KOSDAQ	금속	N	N	N	N	N	7700	450	2	6.21	3418328485	455194	117.43	7200	7720	7140	9420	5080	7250	7508.02	0.92	3812	7903	7576	7173	6846	6443	7740	7010	56	2170	500	5070	10	1	11140799	858	-108.45	2.11	12	4.09	-71.00	3656.00	19740	20240223	-60.99	4700	20241204	63.83	9040	-14.82	20250210	5430	41.80	20250102	15360	-49.87	20240318	4700	63.83	20241204	1.49	N	059270	500	55 억	102205	N	N	N	N
67	20250304	150522	57	100.00	KOSDAQ	금속	N	N	N	N	N	7655	405	2	5.59	3037240945	405572	104.63	7200	7700	7140	9420	5080	7250	7488.92	0.92	10152	7903	7576	7173	6846	6443	7740	7010	56	2170	500	5070	10	1	11140799	853	-107.82	2.09	12	3.64	-71.00	3656.00	19740	20240223	-61.22	4700	20241204	62.87	9040	-15.32	20250210	5430	40.98	20250102	15360	-50.16	20240318	4700	62.87	20241204	1.49	N	059270	500	55 억	102205	N	N	N	N
68	20250304	140525	57	100.00	KOSDAQ	금속	N	N	N	N	N	7500	250	2	3.45	2263523795	303377	78.26	7200	7600	7140	9420	5080	7250	7461.26	0.92	-26426	7903	7576	7173	6846	6443	7740	7010	56	2170	500	5070	10	1	11140799	836	-105.63	2.05	12	2.72	-71.00	3656.00	19740	20240223	-62.01	4700	20241204	59.57	9040	-17.04	20250210	5430	38.12	20250102	15360	-51.17	20240318	4700	59.57	20241204	1.49	N	059270	500	55 억	102205	N	N	N	N
69	20250304	130524	57	100.00	KOSDAQ	금속	N	N	N	N	N	7470	220	2	3.03	2000242045	268381	69.23	7200	7600	7140	9420	5080	7250	7453.17	0.92	-25634	7903	7576	7173	6846	6443	7740	7010	56	2170	500	5070	10	1	11140799	832	-105.21	2.04	12	2.41	-71.00	3656.00	19740	20240223	-62.16	4700	20241204	58.94	9040	-17.37	20250210	5430	37.57	20250102	15360	-51.37	20240318	4700	58.94	20241204	1.49	N	059270	500	55 억	102205	N	N	N	N
70	20250304	120522	57	100.00	KOSDAQ	금속	N	N	N	N	N	7450	200	2	2.76	1834097905	246061	63.48	7200	7600	7140	9420	5080	7250	7454.03	0.92	-20799	7903	7576	7173	6846	6443	7740	7010	56	2170	500	5070	10	1	11140799	830	-104.93	2.04	12	2.21	-71.00	3656.00	19740	20240223	-62.26	4700	20241204	58.51	9040	-17.59	20250210	5430	37.20	20250102	15360	-51.50	20240318	4700	58.51	20241204	1.49	N	059270	500	55 억	102205	N	N	N	N
71	20250304	110525	57	100.00	KOSDAQ	금속	N	N	N	N	N	7450	200	2	2.76	1708673840	229184	59.12	7200	7600	7140	9420	5080	7250	7455.68	0.92	-19582	7903	7576	7173	6846	6443	7740	7010	56	2170	500	5070	10	1	11140799	830	-104.93	2.04	12	2.06	-71.00	3656.00	19740	20240223	-62.26	4700	20241204	58.51	9040	-17.59	20250210	5430	37.20	20250102	15360	-51.50	20240318	4700	58.51	20241204	1.49	N	059270	500	55 억	102205	N	N	N	N
72	20250304	100520	57	100.00	KOSDAQ	금속	N	N	N	N	N	7490	240	2	3.31	1341788160	179529	46.31	7200	7600	7140	9420	5080	7250	7474.23	0.92	-22055	7903	7576	7173	6846	6443	7740	7010	56	2170	500	5070	10	1	11140799	834	-105.49	2.05	12	1.61	-71.00	3656.00	19740	20240223	-62.06	4700	20241204	59.36	9040	-17.15	20250210	5430	37.94	20250102	15360	-51.24	20240318	4700	59.36	20241204	1.49	N	059270	500	55 억	102205	N	N	N	N
73	20250304	090520	57	100.00	KOSDAQ	금속	N	N	N	N	N	7310	60	2	0.83	87810500	12170	3.14	7200	7310	7140	9420	5080	7250	7214.63	0.92	138	7903	7576	7173	6846	6443	7740	7010	56	2170	500	5070	10	1	11140799	814	-102.96	2.00	12	0.11	-71.00	3656.00	19740	20240223	-62.97	4700	20241204	55.53	9040	-19.14	20250210	5430	34.62	20250102	15360	-52.41	20240318	4700	55.53	20241204	1.49	N	059270	500	55 억	102205	N	N	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History