KissMeData/059270/price/prices-20250501.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 0263c98d2f Update 2025-05-16 2984 top30,price

2025-05-16 18:02:11 +09:00

28 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250516	160455	57	100.00	KOSDAQ	금속	N	N	N	N	N	6420	-80	5	-1.23	1384657755	210664	103.85	6550	6790	6390	8450	4550	6500	6572.87	1.68	-12227	7073	6786	6643	6356	6213	6715	6285	56	1950	500	4550	10	1	11140799	715	-133.75	1.81	12	1.89	-48.00	3543.00	14680	20240716	-56.27	4700	20241204	36.60	9040	-28.98	20250210	5430	18.23	20250102	14680	-56.27	20240716	4700	36.60	20241204	1.79	Y	059270	500	55 억	187271	N	N	18305	N	N
3	20250516	150500	57	100.00	KOSDAQ	금속	N	N	N	N	N	6400	-100	5	-1.54	1357508915	206439	101.77	6550	6790	6390	8450	4550	6500	6575.84	1.68	-10416	7073	6786	6643	6356	6213	6715	6285	56	1950	500	4550	10	1	11140799	713	-133.33	1.81	12	1.85	-48.00	3543.00	14680	20240716	-56.40	4700	20241204	36.17	9040	-29.20	20250210	5430	17.86	20250102	14680	-56.40	20240716	4700	36.17	20241204	1.79	Y	059270	500	55 억	187271	N	N	8031	N	N
4	20250516	140458	57	100.00	KOSDAQ	금속	N	N	N	N	N	6440	-60	5	-0.92	1230143655	186590	91.98	6550	6790	6410	8450	4550	6500	6592.76	1.68	-7039	7073	6786	6643	6356	6213	6715	6285	56	1950	500	4550	10	1	11140799	717	-134.17	1.82	12	1.67	-48.00	3543.00	14680	20240716	-56.13	4700	20241204	37.02	9040	-28.76	20250210	5430	18.60	20250102	14680	-56.13	20240716	4700	37.02	20241204	1.79	Y	059270	500	55 억	187271	N	N	8031	N	N
5	20250516	130457	57	100.00	KOSDAQ	금속	N	N	N	N	N	6490	-10	5	-0.15	1150226840	174189	85.87	6550	6790	6410	8450	4550	6500	6603.33	1.68	-4412	7073	6786	6643	6356	6213	6715	6285	56	1950	500	4550	10	1	11140799	723	-135.21	1.83	12	1.56	-48.00	3543.00	14680	20240716	-55.79	4700	20241204	38.09	9040	-28.21	20250210	5430	19.52	20250102	14680	-55.79	20240716	4700	38.09	20241204	1.79	Y	059270	500	55 억	187271	N	N	8031	N	N
6	20250516	120457	57	100.00	KOSDAQ	금속	N	N	N	N	N	6530	30	2	0.46	1032803390	156089	76.95	6550	6790	6410	8450	4550	6500	6616.76	1.68	-4257	7073	6786	6643	6356	6213	6715	6285	56	1950	500	4550	10	1	11140799	727	-136.04	1.84	12	1.40	-48.00	3543.00	14680	20240716	-55.52	4700	20241204	38.94	9040	-27.77	20250210	5430	20.26	20250102	14680	-55.52	20240716	4700	38.94	20241204	1.79	Y	059270	500	55 억	187271	N	N	8031	N	N
7	20250516	110442	57	100.00	KOSDAQ	금속	N	N	N	N	N	6570	70	2	1.08	881634760	133204	65.66	6550	6790	6410	8450	4550	6500	6618.68	1.68	-3774	7073	6786	6643	6356	6213	6715	6285	56	1950	500	4550	10	1	11140799	732	-136.88	1.85	12	1.20	-48.00	3543.00	14680	20240716	-55.25	4700	20241204	39.79	9040	-27.32	20250210	5430	20.99	20250102	14680	-55.25	20240716	4700	39.79	20241204	1.79	Y	059270	500	55 억	187271	N	N	8031	N	N
8	20250516	100501	57	100.00	KOSDAQ	금속	N	N	N	N	N	6470	-30	5	-0.46	679925020	102313	50.44	6550	6790	6460	8450	4550	6500	6645.54	1.68	-1540	7073	6786	6643	6356	6213	6715	6285	56	1950	500	4550	10	1	11140799	721	-134.79	1.83	12	0.92	-48.00	3543.00	14680	20240716	-55.93	4700	20241204	37.66	9040	-28.43	20250210	5430	19.15	20250102	14680	-55.93	20240716	4700	37.66	20241204	1.79	Y	059270	500	55 억	187271	N	N	8031	N	N
9	20250516	090459	57	100.00	KOSDAQ	금속	N	N	N	N	N	6660	160	2	2.46	77385190	11726	5.78	6550	6660	6510	8450	4550	6500	6599.45	1.68	3872	7073	6786	6643	6356	6213	6715	6285	56	1950	500	4550	10	1	11140799	742	-138.75	1.88	12	0.11	-48.00	3543.00	14680	20240716	-54.63	4700	20241204	41.70	9040	-26.33	20250210	5430	22.65	20250102	14680	-54.63	20240716	4700	41.70	20241204	1.79	Y	059270	500	55 억	187271	N	N	8031	N	N
10	20250515	160532	57	100.00	KOSDAQ	금속	N	N	N	N	N	6500	-320	5	-4.69	1340518415	201647	44.96	6930	6930	6500	8860	4780	6820	6647.93	2.10	-53936	7146	6982	6766	6602	6386	7065	6685	56	2040	500	4770	10	1	11140799	724	-135.42	1.83	12	1.81	-48.00	3543.00	14680	20240716	-55.72	4700	20241204	38.30	9040	-28.10	20250210	5430	19.71	20250102	14680	-55.72	20240716	4700	38.30	20241204	1.96	Y	059270	500	55 억	233861	N	N	8031	N	N
11	20250515	150537	57	100.00	KOSDAQ	금속	N	N	N	N	N	6540	-280	5	-4.11	1280819745	192490	42.92	6930	6930	6500	8860	4780	6820	6653.95	2.10	-49980	7146	6982	6766	6602	6386	7065	6685	56	2040	500	4770	10	1	11140799	729	-136.25	1.85	12	1.73	-48.00	3543.00	14680	20240716	-55.45	4700	20241204	39.15	9040	-27.65	20250210	5430	20.44	20250102	14680	-55.45	20240716	4700	39.15	20241204	1.96	Y	059270	500	55 억	233861	N	N	9769	N	N
12	20250515	140538	57	100.00	KOSDAQ	금속	N	N	N	N	N	6580	-240	5	-3.52	1095626715	164140	36.60	6930	6930	6560	8860	4780	6820	6674.95	2.10	-47504	7146	6982	6766	6602	6386	7065	6685	56	2040	500	4770	10	1	11140799	733	-137.08	1.86	12	1.47	-48.00	3543.00	14680	20240716	-55.18	4700	20241204	40.00	9040	-27.21	20250210	5430	21.18	20250102	14680	-55.18	20240716	4700	40.00	20241204	1.96	Y	059270	500	55 억	233861	N	N	9769	N	N
13	20250515	130537	57	100.00	KOSDAQ	금속	N	N	N	N	N	6620	-200	5	-2.93	996721790	149154	33.26	6930	6930	6570	8860	4780	6820	6682.50	2.10	-42697	7146	6982	6766	6602	6386	7065	6685	56	2040	500	4770	10	1	11140799	738	-137.92	1.87	12	1.34	-48.00	3543.00	14680	20240716	-54.90	4700	20241204	40.85	9040	-26.77	20250210	5430	21.92	20250102	14680	-54.90	20240716	4700	40.85	20241204	1.96	Y	059270	500	55 억	233861	N	N	9769	N	N
14	20250515	120538	57	100.00	KOSDAQ	금속	N	N	N	N	N	6690	-130	5	-1.91	820853580	122554	27.33	6930	6930	6570	8860	4780	6820	6697.89	2.10	-42750	7146	6982	6766	6602	6386	7065	6685	56	2040	500	4770	10	1	11140799	745	-139.38	1.89	12	1.10	-48.00	3543.00	14680	20240716	-54.43	4700	20241204	42.34	9040	-26.00	20250210	5430	23.20	20250102	14680	-54.43	20240716	4700	42.34	20241204	1.96	Y	059270	500	55 억	233861	N	N	9769	N	N
15	20250515	110538	57	100.00	KOSDAQ	금속	N	N	N	N	N	6700	-120	5	-1.76	749396840	111837	24.94	6930	6930	6570	8860	4780	6820	6700.80	2.10	-43521	7146	6982	6766	6602	6386	7065	6685	56	2040	500	4770	10	1	11140799	746	-139.58	1.89	12	1.00	-48.00	3543.00	14680	20240716	-54.36	4700	20241204	42.55	9040	-25.88	20250210	5430	23.39	20250102	14680	-54.36	20240716	4700	42.55	20241204	1.96	Y	059270	500	55 억	233861	N	N	9769	N	N
16	20250515	100536	57	100.00	KOSDAQ	금속	N	N	N	N	N	6620	-200	5	-2.93	648763410	96724	21.57	6930	6930	6570	8860	4780	6820	6707.37	2.10	-40916	7146	6982	6766	6602	6386	7065	6685	56	2040	500	4770	10	1	11140799	738	-137.92	1.87	12	0.87	-48.00	3543.00	14680	20240716	-54.90	4700	20241204	40.85	9040	-26.77	20250210	5430	21.92	20250102	14680	-54.90	20240716	4700	40.85	20241204	1.96	Y	059270	500	55 억	233861	N	N	9769	N	N
17	20250515	090541	57	100.00	KOSDAQ	금속	N	N	N	N	N	6670	-150	5	-2.20	230415210	33809	7.54	6930	6930	6670	8860	4780	6820	6815.20	2.10	-17792	7146	6982	6766	6602	6386	7065	6685	56	2040	500	4770	10	1	11140799	743	-138.96	1.88	12	0.30	-48.00	3543.00	14680	20240716	-54.56	4700	20241204	41.91	9040	-26.22	20250210	5430	22.84	20250102	14680	-54.56	20240716	4700	41.91	20241204	1.96	Y	059270	500	55 억	233861	N	N	9769	N	N
18	20250514	160534	57	100.00	KOSDAQ	금속	N	N	N	N	N	6820	320	2	4.92	3000493185	444712	221.18	6670	6930	6550	8450	4550	6500	6747.02	1.64	48519	6773	6636	6493	6356	6213	6705	6425	56	1950	500	4550	10	1	11140799	760	-142.08	1.92	12	3.99	-48.00	3543.00	14680	20240716	-53.54	4700	20241204	45.11	9040	-24.56	20250210	5430	25.60	20250102	14680	-53.54	20240716	4700	45.11	20241204	2.07	Y	059270	500	55 억	182696	N	N	9769	N	N
19	20250514	150537	57	100.00	KOSDAQ	금속	N	N	N	N	N	6770	270	2	4.15	2899019350	429800	213.76	6670	6930	6550	8450	4550	6500	6745.04	1.64	43552	6773	6636	6493	6356	6213	6705	6425	56	1950	500	4550	10	1	11140799	754	-141.04	1.91	12	3.86	-48.00	3543.00	14680	20240716	-53.88	4700	20241204	44.04	9040	-25.11	20250210	5430	24.68	20250102	14680	-53.88	20240716	4700	44.04	20241204	2.07	Y	059270	500	55 억	182696	N	N	8042	N	N
20	20250514	140536	57	100.00	KOSDAQ	금속	N	N	N	N	N	6700	200	2	3.08	2640854400	391600	194.76	6670	6930	6550	8450	4550	6500	6743.75	1.64	39464	6773	6636	6493	6356	6213	6705	6425	56	1950	500	4550	10	1	11140799	746	-139.58	1.89	12	3.52	-48.00	3543.00	14680	20240716	-54.36	4700	20241204	42.55	9040	-25.88	20250210	5430	23.39	20250102	14680	-54.36	20240716	4700	42.55	20241204	2.07	Y	059270	500	55 억	182696	N	N	8042	N	N
21	20250514	130536	57	100.00	KOSDAQ	금속	N	N	N	N	N	6760	260	2	4.00	2425656750	359758	178.93	6670	6930	6550	8450	4550	6500	6742.47	1.64	31279	6773	6636	6493	6356	6213	6705	6425	56	1950	500	4550	10	1	11140799	753	-140.83	1.91	12	3.23	-48.00	3543.00	14680	20240716	-53.95	4700	20241204	43.83	9040	-25.22	20250210	5430	24.49	20250102	14680	-53.95	20240716	4700	43.83	20241204	2.07	Y	059270	500	55 억	182696	N	N	8042	N	N
22	20250514	120536	57	100.00	KOSDAQ	금속	N	N	N	N	N	6770	270	2	4.15	2279284215	338104	168.16	6670	6930	6550	8450	4550	6500	6741.37	1.64	34698	6773	6636	6493	6356	6213	6705	6425	56	1950	500	4550	10	1	11140799	754	-141.04	1.91	12	3.03	-48.00	3543.00	14680	20240716	-53.88	4700	20241204	44.04	9040	-25.11	20250210	5430	24.68	20250102	14680	-53.88	20240716	4700	44.04	20241204	2.07	Y	059270	500	55 억	182696	N	N	8042	N	N
23	20250514	110535	57	100.00	KOSDAQ	금속	N	N	N	N	N	6720	220	2	3.38	1874880525	278167	138.35	6670	6930	6550	8450	4550	6500	6740.13	1.64	19573	6773	6636	6493	6356	6213	6705	6425	56	1950	500	4550	10	1	11140799	749	-140.00	1.90	12	2.50	-48.00	3543.00	14680	20240716	-54.22	4700	20241204	42.98	9040	-25.66	20250210	5430	23.76	20250102	14680	-54.22	20240716	4700	42.98	20241204	2.07	Y	059270	500	55 억	182696	N	N	8042	N	N
24	20250514	100535	57	100.00	KOSDAQ	금속	N	N	N	N	N	6750	250	2	3.85	1579272610	234083	116.42	6670	6930	6550	8450	4550	6500	6746.64	1.64	28826	6773	6636	6493	6356	6213	6705	6425	56	1950	500	4550	10	1	11140799	752	-140.62	1.91	12	2.10	-48.00	3543.00	14680	20240716	-54.02	4700	20241204	43.62	9040	-25.33	20250210	5430	24.31	20250102	14680	-54.02	20240716	4700	43.62	20241204	2.07	Y	059270	500	55 억	182696	N	N	8042	N	N
25	20250514	090539	57	100.00	KOSDAQ	금속	N	N	N	N	N	6620	120	2	1.85	169105810	25433	12.65	6670	6730	6550	8450	4550	6500	6649.07	1.64	693	6773	6636	6493	6356	6213	6705	6425	56	1950	500	4550	10	1	11140799	738	-137.92	1.87	12	0.23	-48.00	3543.00	14680	20240716	-54.90	4700	20241204	40.85	9040	-26.77	20250210	5430	21.92	20250102	14680	-54.90	20240716	4700	40.85	20241204	2.07	Y	059270	500	55 억	182696	N	N	8042	N	N
26	20250513	160526	57	100.00	KOSDAQ	금속	N	N	N	N	N	6500	110	2	1.72	1302987080	200555	160.96	6390	6630	6350	8300	4480	6390	6496.89	1.61	-5050	6596	6492	6336	6232	6076	6545	6285	56	1910	500	4470	10	1	11140799	724	-135.42	1.83	12	1.80	-48.00	3543.00	14680	20240716	-55.72	4700	20241204	38.30	9040	-28.10	20250210	5430	19.71	20250102	14680	-55.72	20240716	4700	38.30	20241204	2.12	Y	059270	500	55 억	179029	N	N	8042	N	N
27	20250513	150533	57	100.00	KOSDAQ	금속	N	N	N	N	N	6480	90	2	1.41	1261329710	194136	155.80	6390	6630	6350	8300	4480	6390	6497.14	1.61	-5560	6596	6492	6336	6232	6076	6545	6285	56	1910	500	4470	10	1	11140799	722	-135.00	1.83	12	1.74	-48.00	3543.00	14680	20240716	-55.86	4700	20241204	37.87	9040	-28.32	20250210	5430	19.34	20250102	14680	-55.86	20240716	4700	37.87	20241204	2.12	Y	059270	500	55 억	179029	N	N	22367	N	N
28	20250513	140534	57	100.00	KOSDAQ	금속	N	N	N	N	N	6450	60	2	0.94	1161982440	178810	143.50	6390	6630	6350	8300	4480	6390	6498.42	1.61	-6109	6596	6492	6336	6232	6076	6545	6285	56	1910	500	4470	10	1	11140799	719	-134.38	1.82	12	1.61	-48.00	3543.00	14680	20240716	-56.06	4700	20241204	37.23	9040	-28.65	20250210	5430	18.78	20250102	14680	-56.06	20240716	4700	37.23	20241204	2.12	Y	059270	500	55 억	179029	N	N	22367	N	N
29	20250513	130535	57	100.00	KOSDAQ	금속	N	N	N	N	N	6500	110	2	1.72	1068864825	164419	131.96	6390	6630	6350	8300	4480	6390	6500.86	1.61	-6282	6596	6492	6336	6232	6076	6545	6285	56	1910	500	4470	10	1	11140799	724	-135.42	1.83	12	1.48	-48.00	3543.00	14680	20240716	-55.72	4700	20241204	38.30	9040	-28.10	20250210	5430	19.71	20250102	14680	-55.72	20240716	4700	38.30	20241204	2.12	Y	059270	500	55 억	179029	N	N	22367	N	N
30	20250513	120535	57	100.00	KOSDAQ	금속	N	N	N	N	N	6480	90	2	1.41	933650265	143705	115.33	6390	6630	6350	8300	4480	6390	6496.99	1.61	-9632	6596	6492	6336	6232	6076	6545	6285	56	1910	500	4470	10	1	11140799	722	-135.00	1.83	12	1.29	-48.00	3543.00	14680	20240716	-55.86	4700	20241204	37.87	9040	-28.32	20250210	5430	19.34	20250102	14680	-55.86	20240716	4700	37.87	20241204	2.12	Y	059270	500	55 억	179029	N	N	22367	N	N
31	20250513	110534	57	100.00	KOSDAQ	금속	N	N	N	N	N	6520	130	2	2.03	866312220	133352	107.02	6390	6630	6350	8300	4480	6390	6496.43	1.61	-6878	6596	6492	6336	6232	6076	6545	6285	56	1910	500	4470	10	1	11140799	726	-135.83	1.84	12	1.20	-48.00	3543.00	14680	20240716	-55.59	4700	20241204	38.72	9040	-27.88	20250210	5430	20.07	20250102	14680	-55.59	20240716	4700	38.72	20241204	2.12	Y	059270	500	55 억	179029	N	N	22367	N	N
32	20250513	100537	57	100.00	KOSDAQ	금속	N	N	N	N	N	6500	110	2	1.72	717241900	110427	88.62	6390	6630	6350	8300	4480	6390	6495.17	1.61	-1717	6596	6492	6336	6232	6076	6545	6285	56	1910	500	4470	10	1	11140799	724	-135.42	1.83	12	0.99	-48.00	3543.00	14680	20240716	-55.72	4700	20241204	38.30	9040	-28.10	20250210	5430	19.71	20250102	14680	-55.72	20240716	4700	38.30	20241204	2.12	Y	059270	500	55 억	179029	N	N	22367	N	N
33	20250513	090538	57	100.00	KOSDAQ	금속	N	N	N	N	N	6420	30	2	0.47	36205340	5654	4.54	6390	6470	6350	8300	4480	6390	6403.49	1.61	351	6596	6492	6336	6232	6076	6545	6285	56	1910	500	4470	10	1	11140799	715	-133.75	1.81	12	0.05	-48.00	3543.00	14680	20240716	-56.27	4700	20241204	36.60	9040	-28.98	20250210	5430	18.23	20250102	14680	-56.27	20240716	4700	36.60	20241204	2.12	Y	059270	500	55 억	179029	N	N	22367	N	N
34	20250512	160525	57	100.00	KOSDAQ	금속	N	N	N	N	N	6390	70	2	1.11	786861000	124468	117.83	6350	6440	6180	8210	4430	6320	6321.58	1.33	12909	6566	6442	6336	6212	6106	6390	6160	56	1890	500	4420	10	1	11140799	712	-133.12	1.80	12	1.12	-48.00	3543.00	14680	20240716	-56.47	4700	20241204	35.96	9040	-29.31	20250210	5430	17.68	20250102	14680	-56.47	20240716	4700	35.96	20241204	2.07	Y	059270	500	55 억	147727	N	N	22367	N	N
35	20250512	150531	57	100.00	KOSDAQ	금속	N	N	N	N	N	6340	20	2	0.32	667164120	105670	100.04	6350	6440	6180	8210	4430	6320	6313.66	1.33	14940	6566	6442	6336	6212	6106	6390	6160	56	1890	500	4420	10	1	11140799	706	-132.08	1.79	12	0.95	-48.00	3543.00	14680	20240716	-56.81	4700	20241204	34.89	9040	-29.87	20250210	5430	16.76	20250102	14680	-56.81	20240716	4700	34.89	20241204	2.07	Y	059270	500	55 억	147727	N	N	14187	N	N
36	20250512	140530	57	100.00	KOSDAQ	금속	N	N	N	N	N	6380	60	2	0.95	553165530	87630	82.96	6350	6440	6180	8210	4430	6320	6312.51	1.33	7356	6566	6442	6336	6212	6106	6390	6160	56	1890	500	4420	10	1	11140799	711	-132.92	1.80	12	0.79	-48.00	3543.00	14680	20240716	-56.54	4700	20241204	35.74	9040	-29.42	20250210	5430	17.50	20250102	14680	-56.54	20240716	4700	35.74	20241204	2.07	Y	059270	500	55 억	147727	N	N	14187	N	N
37	20250512	130529	57	100.00	KOSDAQ	금속	N	N	N	N	N	6350	30	2	0.47	479174120	75952	71.90	6350	6440	6180	8210	4430	6320	6308.91	1.33	4370	6566	6442	6336	6212	6106	6390	6160	56	1890	500	4420	10	1	11140799	707	-132.29	1.79	12	0.68	-48.00	3543.00	14680	20240716	-56.74	4700	20241204	35.11	9040	-29.76	20250210	5430	16.94	20250102	14680	-56.74	20240716	4700	35.11	20241204	2.07	Y	059270	500	55 억	147727	N	N	14187	N	N
38	20250512	120531	57	100.00	KOSDAQ	금속	N	N	N	N	N	6330	10	2	0.16	371445425	59022	55.88	6350	6440	6180	8210	4430	6320	6293.34	1.33	-172	6566	6442	6336	6212	6106	6390	6160	56	1890	500	4420	10	1	11140799	705	-131.88	1.79	12	0.53	-48.00	3543.00	14680	20240716	-56.88	4700	20241204	34.68	9040	-29.98	20250210	5430	16.57	20250102	14680	-56.88	20240716	4700	34.68	20241204	2.07	Y	059270	500	55 억	147727	N	N	14187	N	N
39	20250512	110530	57	100.00	KOSDAQ	금속	N	N	N	N	N	6330	10	2	0.16	275457705	43866	41.53	6350	6440	6180	8210	4430	6320	6279.53	1.33	503	6566	6442	6336	6212	6106	6390	6160	56	1890	500	4420	10	1	11140799	705	-131.88	1.79	12	0.39	-48.00	3543.00	14680	20240716	-56.88	4700	20241204	34.68	9040	-29.98	20250210	5430	16.57	20250102	14680	-56.88	20240716	4700	34.68	20241204	2.07	Y	059270	500	55 억	147727	N	N	14187	N	N
40	20250512	100529	57	100.00	KOSDAQ	금속	N	N	N	N	N	6290	-30	5	-0.47	183380420	29299	27.74	6350	6440	6180	8210	4430	6320	6258.93	1.33	2225	6566	6442	6336	6212	6106	6390	6160	56	1890	500	4420	10	1	11140799	701	-131.04	1.78	12	0.26	-48.00	3543.00	14680	20240716	-57.15	4700	20241204	33.83	9040	-30.42	20250210	5430	15.84	20250102	14680	-57.15	20240716	4700	33.83	20241204	2.07	Y	059270	500	55 억	147727	N	N	14187	N	N
41	20250512	090529	57	100.00	KOSDAQ	금속	N	N	N	N	N	6320	0	3	0.00	20228030	3187	3.02	6350	6440	6320	8210	4430	6320	6347.04	1.33	-444	6566	6442	6336	6212	6106	6390	6160	56	1890	500	4420	10	1	11140799	704	-131.67	1.78	12	0.03	-48.00	3543.00	14680	20240716	-56.95	4700	20241204	34.47	9040	-30.09	20250210	5430	16.39	20250102	14680	-56.95	20240716	4700	34.47	20241204	2.07	Y	059270	500	55 억	147727	N	N	14187	N	N
42	20250509	160526	57	100.00	KOSDAQ	금속	N	N	N	N	N	6320	-150	5	-2.32	667125445	105522	95.14	6410	6460	6230	8410	4530	6470	6322.05	1.41	-12817	6636	6552	6466	6382	6296	6510	6340	56	1940	500	4520	10	1	11140799	704	-131.67	1.78	12	0.95	-48.00	3543.00	14680	20240716	-56.95	4700	20241204	34.47	9040	-30.09	20250210	5430	16.39	20250102	14680	-56.95	20240716	4700	34.47	20241204	2.07	Y	059270	500	55 억	157538	N	N	14187	N	N
43	20250509	150530	57	100.00	KOSDAQ	금속	N	N	N	N	N	6310	-160	5	-2.47	569483405	89956	81.11	6410	6460	6290	8410	4530	6470	6330.58	1.41	-8675	6636	6552	6466	6382	6296	6510	6340	56	1940	500	4520	10	1	11140799	703	-131.46	1.78	12	0.81	-48.00	3543.00	14680	20240716	-57.02	4700	20241204	34.26	9040	-30.20	20250210	5430	16.21	20250102	14680	-57.02	20240716	4700	34.26	20241204	2.07	Y	059270	500	55 억	157538	N	N	19339	N	N
44	20250509	140528	57	100.00	KOSDAQ	금속	N	N	N	N	N	6300	-170	5	-2.63	486344145	76758	69.21	6410	6460	6290	8410	4530	6470	6335.95	1.41	-7043	6636	6552	6466	6382	6296	6510	6340	56	1940	500	4520	10	1	11140799	702	-131.25	1.78	12	0.69	-48.00	3543.00	14680	20240716	-57.08	4700	20241204	34.04	9040	-30.31	20250210	5430	16.02	20250102	14680	-57.08	20240716	4700	34.04	20241204	2.07	Y	059270	500	55 억	157538	N	N	19339	N	N
45	20250509	130528	57	100.00	KOSDAQ	금속	N	N	N	N	N	6300	-170	5	-2.63	405903440	63979	57.68	6410	6460	6290	8410	4530	6470	6344.19	1.41	-14541	6636	6552	6466	6382	6296	6510	6340	56	1940	500	4520	10	1	11140799	702	-131.25	1.78	12	0.57	-48.00	3543.00	14680	20240716	-57.08	4700	20241204	34.04	9040	-30.31	20250210	5430	16.02	20250102	14680	-57.08	20240716	4700	34.04	20241204	2.07	Y	059270	500	55 억	157538	N	N	19339	N	N
46	20250509	120529	57	100.00	KOSDAQ	금속	N	N	N	N	N	6320	-150	5	-2.32	383164020	60371	54.43	6410	6460	6290	8410	4530	6470	6346.68	1.41	-13303	6636	6552	6466	6382	6296	6510	6340	56	1940	500	4520	10	1	11140799	704	-131.67	1.78	12	0.54	-48.00	3543.00	14680	20240716	-56.95	4700	20241204	34.47	9040	-30.09	20250210	5430	16.39	20250102	14680	-56.95	20240716	4700	34.47	20241204	2.07	Y	059270	500	55 억	157538	N	N	19339	N	N
47	20250509	110528	57	100.00	KOSDAQ	금속	N	N	N	N	N	6350	-120	5	-1.85	264266815	41562	37.47	6410	6460	6330	8410	4530	6470	6358.19	1.41	-9871	6636	6552	6466	6382	6296	6510	6340	56	1940	500	4520	10	1	11140799	707	-132.29	1.79	12	0.37	-48.00	3543.00	14680	20240716	-56.74	4700	20241204	35.11	9040	-29.76	20250210	5430	16.94	20250102	14680	-56.74	20240716	4700	35.11	20241204	2.07	Y	059270	500	55 억	157538	N	N	19339	N	N
48	20250509	100530	57	100.00	KOSDAQ	금속	N	N	N	N	N	6350	-120	5	-1.85	211822460	33310	30.03	6410	6460	6330	8410	4530	6470	6358.89	1.41	-11150	6636	6552	6466	6382	6296	6510	6340	56	1940	500	4520	10	1	11140799	707	-132.29	1.79	12	0.30	-48.00	3543.00	14680	20240716	-56.74	4700	20241204	35.11	9040	-29.76	20250210	5430	16.94	20250102	14680	-56.74	20240716	4700	35.11	20241204	2.07	Y	059270	500	55 억	157538	N	N	19339	N	N
49	20250509	090531	57	100.00	KOSDAQ	금속	N	N	N	N	N	6370	-100	5	-1.55	39337530	6150	5.54	6410	6460	6370	8410	4530	6470	6395.50	1.41	-3030	6636	6552	6466	6382	6296	6510	6340	56	1940	500	4520	10	1	11140799	710	-132.71	1.80	12	0.06	-48.00	3543.00	14680	20240716	-56.61	4700	20241204	35.53	9040	-29.54	20250210	5430	17.31	20250102	14680	-56.61	20240716	4700	35.53	20241204	2.07	Y	059270	500	55 억	157538	N	N	19339	N	N
50	20250508	160521	57	100.00	KOSDAQ	금속	N	N	N	N	N	6470	0	3	0.00	712683150	110530	103.60	6500	6550	6380	8410	4530	6470	6447.86	1.35	5511	6656	6562	6386	6292	6116	6610	6340	56	1940	500	4520	10	1	11140799	721	-134.79	1.83	12	0.99	-48.00	3543.00	14680	20240716	-55.93	4700	20241204	37.66	9040	-28.43	20250210	5430	19.15	20250102	14680	-55.93	20240716	4700	37.66	20241204	1.99	Y	059270	500	55 억	149864	N	N	19339	N	N
51	20250508	150527	57	100.00	KOSDAQ	금속	N	N	N	N	N	6460	-10	5	-0.15	675076480	104717	98.15	6500	6550	6380	8410	4530	6470	6446.68	1.35	4569	6656	6562	6386	6292	6116	6610	6340	56	1940	500	4520	10	1	11140799	720	-134.58	1.82	12	0.94	-48.00	3543.00	14680	20240716	-55.99	4700	20241204	37.45	9040	-28.54	20250210	5430	18.97	20250102	14680	-55.99	20240716	4700	37.45	20241204	1.99	Y	059270	500	55 억	149864	N	N	2997	N	N
52	20250508	140526	57	100.00	KOSDAQ	금속	N	N	N	N	N	6460	-10	5	-0.15	538676930	83605	78.36	6500	6550	6380	8410	4530	6470	6443.12	1.35	-1952	6656	6562	6386	6292	6116	6610	6340	56	1940	500	4520	10	1	11140799	720	-134.58	1.82	12	0.75	-48.00	3543.00	14680	20240716	-55.99	4700	20241204	37.45	9040	-28.54	20250210	5430	18.97	20250102	14680	-55.99	20240716	4700	37.45	20241204	1.99	Y	059270	500	55 억	149864	N	N	2997	N	N
53	20250508	130526	57	100.00	KOSDAQ	금속	N	N	N	N	N	6460	-10	5	-0.15	437820460	67968	63.71	6500	6550	6380	8410	4530	6470	6441.57	1.35	-3675	6656	6562	6386	6292	6116	6610	6340	56	1940	500	4520	10	1	11140799	720	-134.58	1.82	12	0.61	-48.00	3543.00	14680	20240716	-55.99	4700	20241204	37.45	9040	-28.54	20250210	5430	18.97	20250102	14680	-55.99	20240716	4700	37.45	20241204	1.99	Y	059270	500	55 억	149864	N	N	2997	N	N
54	20250508	120525	57	100.00	KOSDAQ	금속	N	N	N	N	N	6450	-20	5	-0.31	394070520	61192	57.35	6500	6550	6380	8410	4530	6470	6439.90	1.35	-3348	6656	6562	6386	6292	6116	6610	6340	56	1940	500	4520	10	1	11140799	719	-134.38	1.82	12	0.55	-48.00	3543.00	14680	20240716	-56.06	4700	20241204	37.23	9040	-28.65	20250210	5430	18.78	20250102	14680	-56.06	20240716	4700	37.23	20241204	1.99	Y	059270	500	55 억	149864	N	N	2997	N	N
55	20250508	110524	57	100.00	KOSDAQ	금속	N	N	N	N	N	6430	-40	5	-0.62	289508440	44971	42.15	6500	6550	6380	8410	4530	6470	6437.67	1.35	-3249	6656	6562	6386	6292	6116	6610	6340	56	1940	500	4520	10	1	11140799	716	-133.96	1.81	12	0.40	-48.00	3543.00	14680	20240716	-56.20	4700	20241204	36.81	9040	-28.87	20250210	5430	18.42	20250102	14680	-56.20	20240716	4700	36.81	20241204	1.99	Y	059270	500	55 억	149864	N	N	2997	N	N
56	20250508	100525	57	100.00	KOSDAQ	금속	N	N	N	N	N	6470	0	3	0.00	148611840	23064	21.62	6500	6550	6380	8410	4530	6470	6443.45	1.35	-579	6656	6562	6386	6292	6116	6610	6340	56	1940	500	4520	10	1	11140799	721	-134.79	1.83	12	0.21	-48.00	3543.00	14680	20240716	-55.93	4700	20241204	37.66	9040	-28.43	20250210	5430	19.15	20250102	14680	-55.93	20240716	4700	37.66	20241204	1.99	Y	059270	500	55 억	149864	N	N	2997	N	N
57	20250508	090529	57	100.00	KOSDAQ	금속	N	N	N	N	N	6480	10	2	0.15	34505070	5312	4.98	6500	6550	6470	8410	4530	6470	6495.68	1.35	-3328	6656	6562	6386	6292	6116	6610	6340	56	1940	500	4520	10	1	11140799	722	-135.00	1.83	12	0.05	-48.00	3543.00	14680	20240716	-55.86	4700	20241204	37.87	9040	-28.32	20250210	5430	19.34	20250102	14680	-55.86	20240716	4700	37.87	20241204	1.99	Y	059270	500	55 억	149864	N	N	2997	N	N
58	20250502	160520	57	100.00	KOSDAQ	금속	N	N	N	N	N	6240	-70	5	-1.11	780810575	125546	134.45	6330	6380	6160	8200	4420	6310	6219.30	1.23	-7423	6576	6442	6376	6242	6176	6410	6210	56	1890	500	4410	10	1	11140799	695	-130.00	1.76	12	1.13	-48.00	3543.00	14680	20240716	-57.49	4700	20241204	32.77	9040	-30.97	20250210	5430	14.92	20250102	14680	-57.49	20240716	4700	32.77	20241204	2.01	Y	059270	500	55 억	136882	N	N	7414	N	N
59	20250502	150525	57	100.00	KOSDAQ	금속	N	N	N	N	N	6200	-110	5	-1.74	705175615	113393	121.43	6330	6380	6160	8200	4420	6310	6218.86	1.23	-5115	6576	6442	6376	6242	6176	6410	6210	56	1890	500	4410	10	1	11140799	691	-129.17	1.75	12	1.02	-48.00	3543.00	14680	20240716	-57.77	4700	20241204	31.91	9040	-31.42	20250210	5430	14.18	20250102	14680	-57.77	20240716	4700	31.91	20241204	2.01	Y	059270	500	55 억	136882	N	N	5076	N	N
60	20250502	140525	57	100.00	KOSDAQ	금속	N	N	N	N	N	6220	-90	5	-1.43	636274655	102293	109.55	6330	6380	6160	8200	4420	6310	6220.12	1.23	-4193	6576	6442	6376	6242	6176	6410	6210	56	1890	500	4410	10	1	11140799	693	-129.58	1.76	12	0.92	-48.00	3543.00	14680	20240716	-57.63	4700	20241204	32.34	9040	-31.19	20250210	5430	14.55	20250102	14680	-57.63	20240716	4700	32.34	20241204	2.01	Y	059270	500	55 억	136882	N	N	5076	N	N
61	20250502	130525	57	100.00	KOSDAQ	금속	N	N	N	N	N	6210	-100	5	-1.58	580312995	93267	99.88	6330	6380	6160	8200	4420	6310	6222.06	1.23	-3832	6576	6442	6376	6242	6176	6410	6210	56	1890	500	4410	10	1	11140799	692	-129.38	1.75	12	0.84	-48.00	3543.00	14680	20240716	-57.70	4700	20241204	32.13	9040	-31.31	20250210	5430	14.36	20250102	14680	-57.70	20240716	4700	32.13	20241204	2.01	Y	059270	500	55 억	136882	N	N	5076	N	N
62	20250502	120524	57	100.00	KOSDAQ	금속	N	N	N	N	N	6210	-100	5	-1.58	506597945	81380	87.15	6330	6380	6160	8200	4420	6310	6225.09	1.23	-863	6576	6442	6376	6242	6176	6410	6210	56	1890	500	4410	10	1	11140799	692	-129.38	1.75	12	0.73	-48.00	3543.00	14680	20240716	-57.70	4700	20241204	32.13	9040	-31.31	20250210	5430	14.36	20250102	14680	-57.70	20240716	4700	32.13	20241204	2.01	Y	059270	500	55 억	136882	N	N	5076	N	N
63	20250502	110524	57	100.00	KOSDAQ	금속	N	N	N	N	N	6240	-70	5	-1.11	400981030	64359	68.92	6330	6380	6160	8200	4420	6310	6230.38	1.23	-482	6576	6442	6376	6242	6176	6410	6210	56	1890	500	4410	10	1	11140799	695	-130.00	1.76	12	0.58	-48.00	3543.00	14680	20240716	-57.49	4700	20241204	32.77	9040	-30.97	20250210	5430	14.92	20250102	14680	-57.49	20240716	4700	32.77	20241204	2.01	Y	059270	500	55 억	136882	N	N	5076	N	N
64	20250502	100523	57	100.00	KOSDAQ	금속	N	N	N	N	N	6270	-40	5	-0.63	303447110	48742	52.20	6330	6380	6160	8200	4420	6310	6225.58	1.23	750	6576	6442	6376	6242	6176	6410	6210	56	1890	500	4410	10	1	11140799	699	-130.62	1.77	12	0.44	-48.00	3543.00	14680	20240716	-57.29	4700	20241204	33.40	9040	-30.64	20250210	5430	15.47	20250102	14680	-57.29	20240716	4700	33.40	20241204	2.01	Y	059270	500	55 억	136882	N	N	5076	N	N
65	20250502	090524	57	100.00	KOSDAQ	금속	N	N	N	N	N	6240	-70	5	-1.11	80282440	12850	13.76	6330	6380	6170	8200	4420	6310	6247.66	1.23	-974	6576	6442	6376	6242	6176	6410	6210	56	1890	500	4410	10	1	11140799	695	-130.00	1.76	12	0.12	-48.00	3543.00	14680	20240716	-57.49	4700	20241204	32.77	9040	-30.97	20250210	5430	14.92	20250102	14680	-57.49	20240716	4700	32.77	20241204	2.01	Y	059270	500	55 억	136882	N	N	5076	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History