KissMeData/060480/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

27 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250516	160458	57	100.00	KOSDAQ	금속	N	N	N	N	N	1702	-18	5	-1.05	18454746	10749	450.13	1720	1725	1691	2235	1204	1720	1716.88	0.92	-1010	1737	1728	1714	1705	1691	1733	1710	55	515	500	1100	1	1	11090000	189	-5.64	0.45	12	0.10	-302.00	3817.00	3560	20240521	-52.19	1550	20241209	9.81	1837	-7.35	20250217	1568	8.55	20250408	3560	-52.19	20240521	1550	9.81	20241209	Y	060480	500	55 억	101992	N	N	N	N
3	20250516	150502	57	100.00	KOSDAQ	금속	N	N	N	N	N	1691	-29	5	-1.69	17848998	10393	435.22	1720	1725	1691	2235	1204	1720	1717.41	0.92	-993	1737	1728	1714	1705	1691	1733	1710	55	515	500	1100	1	1	11090000	188	-5.60	0.44	12	0.09	-302.00	3817.00	3560	20240521	-52.50	1550	20241209	9.10	1837	-7.95	20250217	1568	7.84	20250408	3560	-52.50	20240521	1550	9.10	20241209	Y	060480	500	55 억	101992	N	N	N	N
4	20250516	140500	57	100.00	KOSDAQ	금속	N	N	N	N	N	1700	-20	5	-1.16	15627930	9084	380.40	1720	1725	1699	2235	1204	1720	1720.38	0.92	-1027	1737	1728	1714	1705	1691	1733	1710	55	515	500	1100	1	1	11090000	189	-5.63	0.45	12	0.08	-302.00	3817.00	3560	20240521	-52.25	1550	20241209	9.68	1837	-7.46	20250217	1568	8.42	20250408	3560	-52.25	20240521	1550	9.68	20241209	Y	060480	500	55 억	101992	N	N	N	N
5	20250516	130459	57	100.00	KOSDAQ	금속	N	N	N	N	N	1710	-10	5	-0.58	13690410	7948	332.83	1720	1725	1699	2235	1204	1720	1722.50	0.92	-1027	1737	1728	1714	1705	1691	1733	1710	55	515	500	1100	1	1	11090000	190	-5.66	0.45	12	0.07	-302.00	3817.00	3560	20240521	-51.97	1550	20241209	10.32	1837	-6.91	20250217	1568	9.06	20250408	3560	-51.97	20240521	1550	10.32	20241209	Y	060480	500	55 억	101992	N	N	N	N
6	20250516	120459	57	100.00	KOSDAQ	금속	N	N	N	N	N	1723	3	2	0.17	10556131	6128	256.62	1720	1725	1699	2235	1204	1720	1722.61	0.92	-885	1737	1728	1714	1705	1691	1733	1710	55	515	500	1100	1	1	11090000	191	-5.71	0.45	12	0.06	-302.00	3817.00	3560	20240521	-51.60	1550	20241209	11.16	1837	-6.21	20250217	1568	9.89	20250408	3560	-51.60	20240521	1550	11.16	20241209	Y	060480	500	55 억	101992	N	N	N	N
7	20250516	110444	57	100.00	KOSDAQ	금속	N	N	N	N	N	1720	0	3	0.00	7348712	4265	178.60	1720	1725	1699	2235	1204	1720	1723.03	0.92	-740	1737	1728	1714	1705	1691	1733	1710	55	515	500	1100	1	1	11090000	191	-5.70	0.45	12	0.04	-302.00	3817.00	3560	20240521	-51.69	1550	20241209	10.97	1837	-6.37	20250217	1568	9.69	20250408	3560	-51.69	20240521	1550	10.97	20241209	Y	060480	500	55 억	101992	N	N	N	N
8	20250516	100503	57	100.00	KOSDAQ	금속	N	N	N	N	N	1724	4	2	0.23	5891773	3419	143.17	1720	1725	1699	2235	1204	1720	1723.24	0.92	-707	1737	1728	1714	1705	1691	1733	1710	55	515	500	1100	1	1	11090000	191	-5.71	0.45	12	0.03	-302.00	3817.00	3560	20240521	-51.57	1550	20241209	11.23	1837	-6.15	20250217	1568	9.95	20250408	3560	-51.57	20240521	1550	11.23	20241209	Y	060480	500	55 억	101992	N	N	N	N
9	20250516	090501	57	100.00	KOSDAQ	금속	N	N	N	N	N	1720	0	3	0.00	622640	362	15.16	1720	1720	1720	2235	1204	1720	1720.00	0.92	-177	1737	1728	1714	1705	1691	1733	1710	55	515	500	1100	1	1	11090000	191	-5.70	0.45	12	0.00	-302.00	3817.00	3560	20240521	-51.69	1550	20241209	10.97	1837	-6.37	20250217	1568	9.69	20250408	3560	-51.69	20240521	1550	10.97	20241209	Y	060480	500	55 억	101992	N	N	N	N
10	20250515	160535	57	100.00	KOSDAQ	금속	N	N	N	N	N	1720	6	2	0.35	4096836	2388	8.69	1714	1723	1700	2225	1200	1714	1715.59	0.92	36	1736	1724	1717	1705	1698	1721	1702	55	511	500	1090	1	1	11090000	191	-5.70	0.45	12	0.02	-302.00	3817.00	3560	20240521	-51.69	1550	20241209	10.97	1837	-6.37	20250217	1568	9.69	20250408	3560	-51.69	20240521	1550	10.97	20241209	Y	060480	500	55 억	101956	N	N	N	N
11	20250515	150539	57	100.00	KOSDAQ	금속	N	N	N	N	N	1720	6	2	0.35	3396796	1981	7.21	1714	1723	1700	2225	1200	1714	1714.69	0.92	36	1736	1724	1717	1705	1698	1721	1702	55	511	500	1090	1	1	11090000	191	-5.70	0.45	12	0.02	-302.00	3817.00	3560	20240521	-51.69	1550	20241209	10.97	1837	-6.37	20250217	1568	9.69	20250408	3560	-51.69	20240521	1550	10.97	20241209	Y	060480	500	55 억	101956	N	N	N	N
12	20250515	140541	57	100.00	KOSDAQ	금속	N	N	N	N	N	1721	7	2	0.41	3388218	1976	7.19	1714	1723	1700	2225	1200	1714	1714.69	0.92	40	1736	1724	1717	1705	1698	1721	1702	55	511	500	1090	1	1	11090000	191	-5.70	0.45	12	0.02	-302.00	3817.00	3560	20240521	-51.66	1550	20241209	11.03	1837	-6.31	20250217	1568	9.76	20250408	3560	-51.66	20240521	1550	11.03	20241209	Y	060480	500	55 억	101956	N	N	N	N
13	20250515	130539	57	100.00	KOSDAQ	금속	N	N	N	N	N	1721	7	2	0.41	3388218	1976	7.19	1714	1723	1700	2225	1200	1714	1714.69	0.92	40	1736	1724	1717	1705	1698	1721	1702	55	511	500	1090	1	1	11090000	191	-5.70	0.45	12	0.02	-302.00	3817.00	3560	20240521	-51.66	1550	20241209	11.03	1837	-6.31	20250217	1568	9.76	20250408	3560	-51.66	20240521	1550	11.03	20241209	Y	060480	500	55 억	101956	N	N	N	N
14	20250515	120540	57	100.00	KOSDAQ	금속	N	N	N	N	N	1722	8	2	0.47	3383055	1973	7.18	1714	1723	1700	2225	1200	1714	1714.68	0.92	40	1736	1724	1717	1705	1698	1721	1702	55	511	500	1090	1	1	11090000	191	-5.70	0.45	12	0.02	-302.00	3817.00	3560	20240521	-51.63	1550	20241209	11.10	1837	-6.26	20250217	1568	9.82	20250408	3560	-51.63	20240521	1550	11.10	20241209	Y	060480	500	55 억	101956	N	N	N	N
15	20250515	110541	57	100.00	KOSDAQ	금속	N	N	N	N	N	1723	9	2	0.53	3348615	1953	7.11	1714	1723	1700	2225	1200	1714	1714.60	0.92	40	1736	1724	1717	1705	1698	1721	1702	55	511	500	1090	1	1	11090000	191	-5.71	0.45	12	0.02	-302.00	3817.00	3560	20240521	-51.60	1550	20241209	11.16	1837	-6.21	20250217	1568	9.89	20250408	3560	-51.60	20240521	1550	11.16	20241209	Y	060480	500	55 억	101956	N	N	N	N
16	20250515	100539	57	100.00	KOSDAQ	금속	N	N	N	N	N	1705	-9	5	-0.53	2647746	1546	5.63	1714	1723	1700	2225	1200	1714	1712.64	0.92	46	1736	1724	1717	1705	1698	1721	1702	55	511	500	1090	1	1	11090000	189	-5.65	0.45	12	0.01	-302.00	3817.00	3560	20240521	-52.11	1550	20241209	10.00	1837	-7.19	20250217	1568	8.74	20250408	3560	-52.11	20240521	1550	10.00	20241209	Y	060480	500	55 억	101956	N	N	N	N
17	20250515	090544	57	100.00	KOSDAQ	금속	N	N	N	N	N	1723	9	2	0.53	1141863	665	2.42	1714	1723	1714	2225	1200	1714	1717.09	0.92	-97	1736	1724	1717	1705	1698	1721	1702	55	511	500	1090	1	1	11090000	191	-5.71	0.45	12	0.01	-302.00	3817.00	3560	20240521	-51.60	1550	20241209	11.16	1837	-6.21	20250217	1568	9.89	20250408	3560	-51.60	20240521	1550	11.16	20241209	Y	060480	500	55 억	101956	N	N	N	N
18	20250514	160537	57	100.00	KOSDAQ	금속	N	N	N	N	N	1714	-12	5	-0.70	47211031	27476	381.03	1729	1729	1710	2240	1209	1726	1718.26	0.91	1065	1735	1730	1722	1717	1709	1726	1713	55	514	500	1100	1	1	11090000	190	-5.68	0.45	12	0.25	-302.00	3817.00	3560	20240521	-51.85	1550	20241209	10.58	1837	-6.70	20250217	1568	9.31	20250408	3560	-51.85	20240521	1550	10.58	20241209	Y	060480	500	55 억	100891	N	N	N	N
19	20250514	150540	57	100.00	KOSDAQ	금속	N	N	N	N	N	1715	-11	5	-0.64	44768977	26053	361.30	1729	1729	1710	2240	1209	1726	1718.38	0.91	1611	1735	1730	1722	1717	1709	1726	1713	55	514	500	1100	1	1	11090000	190	-5.68	0.45	12	0.23	-302.00	3817.00	3560	20240521	-51.83	1550	20241209	10.65	1837	-6.64	20250217	1568	9.38	20250408	3560	-51.83	20240521	1550	10.65	20241209	Y	060480	500	55 억	100891	N	N	N	N
20	20250514	140539	57	100.00	KOSDAQ	금속	N	N	N	N	N	1718	-8	5	-0.46	26783958	15573	215.96	1729	1729	1710	2240	1209	1726	1719.90	0.91	458	1735	1730	1722	1717	1709	1726	1713	55	514	500	1100	1	1	11090000	191	-5.69	0.45	12	0.14	-302.00	3817.00	3560	20240521	-51.74	1550	20241209	10.84	1837	-6.48	20250217	1568	9.57	20250408	3560	-51.74	20240521	1550	10.84	20241209	Y	060480	500	55 억	100891	N	N	N	N
21	20250514	130539	57	100.00	KOSDAQ	금속	N	N	N	N	N	1718	-8	5	-0.46	21248000	12349	171.25	1729	1729	1717	2240	1209	1726	1720.63	0.91	186	1735	1730	1722	1717	1709	1726	1713	55	514	500	1100	1	1	11090000	191	-5.69	0.45	12	0.11	-302.00	3817.00	3560	20240521	-51.74	1550	20241209	10.84	1837	-6.48	20250217	1568	9.57	20250408	3560	-51.74	20240521	1550	10.84	20241209	Y	060480	500	55 억	100891	N	N	N	N
22	20250514	120539	57	100.00	KOSDAQ	금속	N	N	N	N	N	1727	1	2	0.06	20711905	12037	166.93	1729	1729	1717	2240	1209	1726	1720.69	0.91	185	1735	1730	1722	1717	1709	1726	1713	55	514	500	1100	1	1	11090000	192	-5.72	0.45	12	0.11	-302.00	3817.00	3560	20240521	-51.49	1550	20241209	11.42	1837	-5.99	20250217	1568	10.14	20250408	3560	-51.49	20240521	1550	11.42	20241209	Y	060480	500	55 억	100891	N	N	N	N
23	20250514	110537	57	100.00	KOSDAQ	금속	N	N	N	N	N	1718	-8	5	-0.46	17784218	10333	143.29	1729	1729	1717	2240	1209	1726	1721.11	0.91	60	1735	1730	1722	1717	1709	1726	1713	55	514	500	1100	1	1	11090000	191	-5.69	0.45	12	0.09	-302.00	3817.00	3560	20240521	-51.74	1550	20241209	10.84	1837	-6.48	20250217	1568	9.57	20250408	3560	-51.74	20240521	1550	10.84	20241209	Y	060480	500	55 억	100891	N	N	N	N
24	20250514	100538	57	100.00	KOSDAQ	금속	N	N	N	N	N	1717	-9	5	-0.52	16256357	9444	130.97	1729	1729	1717	2240	1209	1726	1721.34	0.91	20	1735	1730	1722	1717	1709	1726	1713	55	514	500	1100	1	1	11090000	190	-5.69	0.45	12	0.09	-302.00	3817.00	3560	20240521	-51.77	1550	20241209	10.77	1837	-6.53	20250217	1568	9.50	20250408	3560	-51.77	20240521	1550	10.77	20241209	Y	060480	500	55 억	100891	N	N	N	N
25	20250514	090542	57	100.00	KOSDAQ	금속	N	N	N	N	N	1729	3	2	0.17	7140448	4141	57.43	1729	1729	1720	2240	1209	1726	1724.33	0.91	0	1735	1730	1722	1717	1709	1726	1713	55	514	500	1100	1	1	11090000	192	-5.73	0.45	12	0.04	-302.00	3817.00	3560	20240521	-51.43	1550	20241209	11.55	1837	-5.88	20250217	1568	10.27	20250408	3560	-51.43	20240521	1550	11.55	20241209	Y	060480	500	55 억	100891	N	N	N	N
26	20250513	160529	57	100.00	KOSDAQ	금속	N	N	N	N	N	1726	12	2	0.70	12310264	7162	33.81	1727	1727	1714	2225	1200	1714	1718.83	0.91	-189	1728	1721	1707	1700	1686	1724	1703	55	511	500	1090	1	1	11090000	191	-5.72	0.45	12	0.06	-302.00	3817.00	3560	20240521	-51.52	1550	20241209	11.35	1837	-6.04	20250217	1568	10.08	20250408	3560	-51.52	20240521	1550	11.35	20241209	Y	060480	500	55 억	101083	N	N	N	N
27	20250513	150535	57	100.00	KOSDAQ	금속	N	N	N	N	N	1722	8	2	0.47	11309681	6582	31.08	1727	1727	1714	2225	1200	1714	1718.27	0.91	-107	1728	1721	1707	1700	1686	1724	1703	55	511	500	1090	1	1	11090000	191	-5.70	0.45	12	0.06	-302.00	3817.00	3560	20240521	-51.63	1550	20241209	11.10	1837	-6.26	20250217	1568	9.82	20250408	3560	-51.63	20240521	1550	11.10	20241209	Y	060480	500	55 억	101083	N	N	N	N
28	20250513	140536	57	100.00	KOSDAQ	금속	N	N	N	N	N	1720	6	2	0.35	10748724	6256	29.54	1727	1727	1714	2225	1200	1714	1718.15	0.91	-109	1728	1721	1707	1700	1686	1724	1703	55	511	500	1090	1	1	11090000	191	-5.70	0.45	12	0.06	-302.00	3817.00	3560	20240521	-51.69	1550	20241209	10.97	1837	-6.37	20250217	1568	9.69	20250408	3560	-51.69	20240521	1550	10.97	20241209	Y	060480	500	55 억	101083	N	N	N	N
29	20250513	130538	57	100.00	KOSDAQ	금속	N	N	N	N	N	1715	1	2	0.06	10463743	6090	28.75	1727	1727	1714	2225	1200	1714	1718.18	0.91	-107	1728	1721	1707	1700	1686	1724	1703	55	511	500	1090	1	1	11090000	190	-5.68	0.45	12	0.05	-302.00	3817.00	3560	20240521	-51.83	1550	20241209	10.65	1837	-6.64	20250217	1568	9.38	20250408	3560	-51.83	20240521	1550	10.65	20241209	Y	060480	500	55 억	101083	N	N	N	N
30	20250513	120538	57	100.00	KOSDAQ	금속	N	N	N	N	N	1717	3	2	0.18	10410518	6059	28.61	1727	1727	1714	2225	1200	1714	1718.19	0.91	-106	1728	1721	1707	1700	1686	1724	1703	55	511	500	1090	1	1	11090000	190	-5.69	0.45	12	0.05	-302.00	3817.00	3560	20240521	-51.77	1550	20241209	10.77	1837	-6.53	20250217	1568	9.50	20250408	3560	-51.77	20240521	1550	10.77	20241209	Y	060480	500	55 억	101083	N	N	N	N
31	20250513	110537	57	100.00	KOSDAQ	금속	N	N	N	N	N	1717	3	2	0.18	9880005	5750	27.15	1727	1727	1714	2225	1200	1714	1718.26	0.91	-109	1728	1721	1707	1700	1686	1724	1703	55	511	500	1090	1	1	11090000	190	-5.69	0.45	12	0.05	-302.00	3817.00	3560	20240521	-51.77	1550	20241209	10.77	1837	-6.53	20250217	1568	9.50	20250408	3560	-51.77	20240521	1550	10.77	20241209	Y	060480	500	55 억	101083	N	N	N	N
32	20250513	100539	57	100.00	KOSDAQ	금속	N	N	N	N	N	1720	6	2	0.35	9649533	5616	26.52	1727	1727	1714	2225	1200	1714	1718.22	0.91	-88	1728	1721	1707	1700	1686	1724	1703	55	511	500	1090	1	1	11090000	191	-5.70	0.45	12	0.05	-302.00	3817.00	3560	20240521	-51.69	1550	20241209	10.97	1837	-6.37	20250217	1568	9.69	20250408	3560	-51.69	20240521	1550	10.97	20241209	Y	060480	500	55 억	101083	N	N	N	N
33	20250513	090541	57	100.00	KOSDAQ	금속	N	N	N	N	N	1720	6	2	0.35	3144755	1824	8.61	1727	1727	1720	2225	1200	1714	1724.10	0.91	-188	1728	1721	1707	1700	1686	1724	1703	55	511	500	1090	1	1	11090000	191	-5.70	0.45	12	0.02	-302.00	3817.00	3560	20240521	-51.69	1550	20241209	10.97	1837	-6.37	20250217	1568	9.69	20250408	3560	-51.69	20240521	1550	10.97	20241209	Y	060480	500	55 억	101083	N	N	N	N
34	20250512	160527	57	100.00	KOSDAQ	금속	N	N	N	N	N	1714	11	2	0.65	36121780	21180	123.06	1707	1714	1693	2210	1193	1703	1705.47	0.92	-634	1732	1717	1704	1689	1676	1711	1683	55	507	500	1080	1	1	11090000	190	-5.68	0.45	12	0.19	-302.00	3817.00	3560	20240521	-51.85	1550	20241209	10.58	1837	-6.70	20250217	1568	9.31	20250408	3560	-51.85	20240521	1550	10.58	20241209	Y	060480	500	55 억	101706	N	N	N	N
35	20250512	150533	57	100.00	KOSDAQ	금속	N	N	N	N	N	1714	11	2	0.65	35432759	20778	120.73	1707	1714	1693	2210	1193	1703	1705.30	0.92	-655	1732	1717	1704	1689	1676	1711	1683	55	507	500	1080	1	1	11090000	190	-5.68	0.45	12	0.19	-302.00	3817.00	3560	20240521	-51.85	1550	20241209	10.58	1837	-6.70	20250217	1568	9.31	20250408	3560	-51.85	20240521	1550	10.58	20241209	Y	060480	500	55 억	101706	N	N	N	N
36	20250512	140532	57	100.00	KOSDAQ	금속	N	N	N	N	N	1709	6	2	0.35	24616700	14446	83.93	1707	1710	1693	2210	1193	1703	1704.05	0.92	-871	1732	1717	1704	1689	1676	1711	1683	55	507	500	1080	1	1	11090000	190	-5.66	0.45	12	0.13	-302.00	3817.00	3560	20240521	-51.99	1550	20241209	10.26	1837	-6.97	20250217	1568	8.99	20250408	3560	-51.99	20240521	1550	10.26	20241209	Y	060480	500	55 억	101706	N	N	N	N
37	20250512	130532	57	100.00	KOSDAQ	금속	N	N	N	N	N	1704	1	2	0.06	23566401	13831	80.36	1707	1710	1693	2210	1193	1703	1703.88	0.92	-879	1732	1717	1704	1689	1676	1711	1683	55	507	500	1080	1	1	11090000	189	-5.64	0.45	12	0.12	-302.00	3817.00	3560	20240521	-52.13	1550	20241209	9.94	1837	-7.24	20250217	1568	8.67	20250408	3560	-52.13	20240521	1550	9.94	20241209	Y	060480	500	55 억	101706	N	N	N	N
38	20250512	120534	57	100.00	KOSDAQ	금속	N	N	N	N	N	1706	3	2	0.18	21081712	12372	71.88	1707	1710	1693	2210	1193	1703	1703.99	0.92	-882	1732	1717	1704	1689	1676	1711	1683	55	507	500	1080	1	1	11090000	189	-5.65	0.45	12	0.11	-302.00	3817.00	3560	20240521	-52.08	1550	20241209	10.06	1837	-7.13	20250217	1568	8.80	20250408	3560	-52.08	20240521	1550	10.06	20241209	Y	060480	500	55 억	101706	N	N	N	N
39	20250512	110532	57	100.00	KOSDAQ	금속	N	N	N	N	N	1705	2	2	0.12	9033416	5298	30.78	1707	1710	1693	2210	1193	1703	1705.06	0.92	-754	1732	1717	1704	1689	1676	1711	1683	55	507	500	1080	1	1	11090000	189	-5.65	0.45	12	0.05	-302.00	3817.00	3560	20240521	-52.11	1550	20241209	10.00	1837	-7.19	20250217	1568	8.74	20250408	3560	-52.11	20240521	1550	10.00	20241209	Y	060480	500	55 억	101706	N	N	N	N
40	20250512	100531	57	100.00	KOSDAQ	금속	N	N	N	N	N	1707	4	2	0.23	8475065	4969	28.87	1707	1710	1700	2210	1193	1703	1705.59	0.92	-748	1732	1717	1704	1689	1676	1711	1683	55	507	500	1080	1	1	11090000	189	-5.65	0.45	12	0.04	-302.00	3817.00	3560	20240521	-52.05	1550	20241209	10.13	1837	-7.08	20250217	1568	8.86	20250408	3560	-52.05	20240521	1550	10.13	20241209	Y	060480	500	55 억	101706	N	N	N	N
41	20250512	090532	57	100.00	KOSDAQ	금속	N	N	N	N	N	1703	0	3	0.00	1512816	888	5.16	1707	1707	1703	2210	1193	1703	1703.62	0.92	0	1732	1717	1704	1689	1676	1711	1683	55	507	500	1080	1	1	11090000	189	-5.64	0.45	12	0.01	-302.00	3817.00	3560	20240521	-52.16	1550	20241209	9.87	1837	-7.29	20250217	1568	8.61	20250408	3560	-52.16	20240521	1550	9.87	20241209	Y	060480	500	55 억	101706	N	N	N	N
42	20250509	160529	57	100.00	KOSDAQ	금속	N	N	N	N	N	1703	-3	5	-0.18	29261386	17211	115.01	1719	1719	1691	2215	1195	1706	1700.16	0.93	-614	1718	1711	1703	1696	1688	1708	1693	55	509	500	1090	1	1	11090000	189	-5.64	0.45	12	0.16	-302.00	3817.00	3560	20240521	-52.16	1550	20241209	9.87	1837	-7.29	20250217	1568	8.61	20250408	3560	-52.16	20240521	1550	9.87	20241209	Y	060480	500	55 억	102630	N	N	N	N
43	20250509	150533	57	100.00	KOSDAQ	금속	N	N	N	N	N	1706	0	3	0.00	28874805	16984	113.49	1719	1719	1691	2215	1195	1706	1700.12	0.93	-611	1718	1711	1703	1696	1688	1708	1693	55	509	500	1090	1	1	11090000	189	-5.65	0.45	12	0.15	-302.00	3817.00	3560	20240521	-52.08	1550	20241209	10.06	1837	-7.13	20250217	1568	8.80	20250408	3560	-52.08	20240521	1550	10.06	20241209	Y	060480	500	55 억	102630	N	N	N	N
44	20250509	140531	57	100.00	KOSDAQ	금속	N	N	N	N	N	1702	-4	5	-0.23	26348980	15493	103.53	1719	1719	1691	2215	1195	1706	1700.70	0.93	-25	1718	1711	1703	1696	1688	1708	1693	55	509	500	1090	1	1	11090000	189	-5.64	0.45	12	0.14	-302.00	3817.00	3560	20240521	-52.19	1550	20241209	9.81	1837	-7.35	20250217	1568	8.55	20250408	3560	-52.19	20240521	1550	9.81	20241209	Y	060480	500	55 억	102630	N	N	N	N
45	20250509	130530	57	100.00	KOSDAQ	금속	N	N	N	N	N	1691	-15	5	-0.88	26019224	15298	102.23	1719	1719	1691	2215	1195	1706	1700.83	0.93	-25	1718	1711	1703	1696	1688	1708	1693	55	509	500	1090	1	1	11090000	188	-5.60	0.44	12	0.14	-302.00	3817.00	3560	20240521	-52.50	1550	20241209	9.10	1837	-7.95	20250217	1568	7.84	20250408	3560	-52.50	20240521	1550	9.10	20241209	Y	060480	500	55 억	102630	N	N	N	N
46	20250509	120531	57	100.00	KOSDAQ	금속	N	N	N	N	N	1696	-10	5	-0.59	20628686	12112	80.94	1719	1719	1691	2215	1195	1706	1703.16	0.93	-44	1718	1711	1703	1696	1688	1708	1693	55	509	500	1090	1	1	11090000	188	-5.62	0.44	12	0.11	-302.00	3817.00	3560	20240521	-52.36	1550	20241209	9.42	1837	-7.68	20250217	1568	8.16	20250408	3560	-52.36	20240521	1550	9.42	20241209	Y	060480	500	55 억	102630	N	N	N	N
47	20250509	110530	57	100.00	KOSDAQ	금속	N	N	N	N	N	1708	2	2	0.12	19430429	11410	76.24	1719	1719	1691	2215	1195	1706	1702.93	0.93	510	1718	1711	1703	1696	1688	1708	1693	55	509	500	1090	1	1	11090000	189	-5.66	0.45	12	0.10	-302.00	3817.00	3560	20240521	-52.02	1550	20241209	10.19	1837	-7.02	20250217	1568	8.93	20250408	3560	-52.02	20240521	1550	10.19	20241209	Y	060480	500	55 억	102630	N	N	N	N
48	20250509	100533	57	100.00	KOSDAQ	금속	N	N	N	N	N	1703	-3	5	-0.18	11777068	6901	46.11	1719	1719	1699	2215	1195	1706	1706.57	0.93	-12	1718	1711	1703	1696	1688	1708	1693	55	509	500	1090	1	1	11090000	189	-5.64	0.45	12	0.06	-302.00	3817.00	3560	20240521	-52.16	1550	20241209	9.87	1837	-7.29	20250217	1568	8.61	20250408	3560	-52.16	20240521	1550	9.87	20241209	Y	060480	500	55 억	102630	N	N	N	N
49	20250509	090533	57	100.00	KOSDAQ	금속	N	N	N	N	N	1706	0	3	0.00	2852884	1663	11.11	1719	1719	1706	2215	1195	1706	1715.50	0.93	0	1718	1711	1703	1696	1688	1708	1693	55	509	500	1090	1	1	11090000	189	-5.65	0.45	12	0.01	-302.00	3817.00	3560	20240521	-52.08	1550	20241209	10.06	1837	-7.13	20250217	1568	8.80	20250408	3560	-52.08	20240521	1550	10.06	20241209	Y	060480	500	55 억	102630	N	N	N	N
50	20250508	160523	57	100.00	KOSDAQ	금속	N	N	N	N	N	1706	3	2	0.18	25448711	14953	112.96	1710	1710	1695	2210	1193	1703	1701.91	0.93	-63	1739	1721	1696	1678	1653	1730	1687	55	507	500	1080	1	1	11090000	189	-5.65	0.45	12	0.13	-302.00	3817.00	3560	20240521	-52.08	1550	20241209	10.06	1837	-7.13	20250217	1568	8.80	20250408	3560	-52.08	20240521	1550	10.06	20241209	Y	060480	500	55 억	102651	N	N	N	N
51	20250508	150530	57	100.00	KOSDAQ	금속	N	N	N	N	N	1706	3	2	0.18	24314221	14288	107.93	1710	1710	1695	2210	1193	1703	1701.72	0.93	71	1739	1721	1696	1678	1653	1730	1687	55	507	500	1080	1	1	11090000	189	-5.65	0.45	12	0.13	-302.00	3817.00	3560	20240521	-52.08	1550	20241209	10.06	1837	-7.13	20250217	1568	8.80	20250408	3560	-52.08	20240521	1550	10.06	20241209	Y	060480	500	55 억	102651	N	N	N	N
52	20250508	140529	57	100.00	KOSDAQ	금속	N	N	N	N	N	1706	3	2	0.18	22805688	13399	101.22	1710	1710	1695	2210	1193	1703	1702.04	0.93	71	1739	1721	1696	1678	1653	1730	1687	55	507	500	1080	1	1	11090000	189	-5.65	0.45	12	0.12	-302.00	3817.00	3560	20240521	-52.08	1550	20241209	10.06	1837	-7.13	20250217	1568	8.80	20250408	3560	-52.08	20240521	1550	10.06	20241209	Y	060480	500	55 억	102651	N	N	N	N
53	20250508	130529	57	100.00	KOSDAQ	금속	N	N	N	N	N	1706	3	2	0.18	22805688	13399	101.22	1710	1710	1695	2210	1193	1703	1702.04	0.93	71	1739	1721	1696	1678	1653	1730	1687	55	507	500	1080	1	1	11090000	189	-5.65	0.45	12	0.12	-302.00	3817.00	3560	20240521	-52.08	1550	20241209	10.06	1837	-7.13	20250217	1568	8.80	20250408	3560	-52.08	20240521	1550	10.06	20241209	Y	060480	500	55 억	102651	N	N	N	N
54	20250508	120527	57	100.00	KOSDAQ	금속	N	N	N	N	N	1703	0	3	0.00	22135901	13006	98.25	1710	1710	1695	2210	1193	1703	1701.98	0.93	174	1739	1721	1696	1678	1653	1730	1687	55	507	500	1080	1	1	11090000	189	-5.64	0.45	12	0.12	-302.00	3817.00	3560	20240521	-52.16	1550	20241209	9.87	1837	-7.29	20250217	1568	8.61	20250408	3560	-52.16	20240521	1550	9.87	20241209	Y	060480	500	55 억	102651	N	N	N	N
55	20250508	110526	57	100.00	KOSDAQ	금속	N	N	N	N	N	1703	0	3	0.00	22095024	12982	98.07	1710	1710	1695	2210	1193	1703	1701.97	0.93	174	1739	1721	1696	1678	1653	1730	1687	55	507	500	1080	1	1	11090000	189	-5.64	0.45	12	0.12	-302.00	3817.00	3560	20240521	-52.16	1550	20241209	9.87	1837	-7.29	20250217	1568	8.61	20250408	3560	-52.16	20240521	1550	9.87	20241209	Y	060480	500	55 억	102651	N	N	N	N
56	20250508	100528	57	100.00	KOSDAQ	금속	N	N	N	N	N	1709	6	2	0.35	5773022	3398	25.67	1710	1710	1695	2210	1193	1703	1698.95	0.93	174	1739	1721	1696	1678	1653	1730	1687	55	507	500	1080	1	1	11090000	190	-5.66	0.45	12	0.03	-302.00	3817.00	3560	20240521	-51.99	1550	20241209	10.26	1837	-6.97	20250217	1568	8.99	20250408	3560	-51.99	20240521	1550	10.26	20241209	Y	060480	500	55 억	102651	N	N	N	N
57	20250508	090531	57	100.00	KOSDAQ	금속	N	N	N	N	N	1700	-3	5	-0.18	3512735	2066	15.61	1710	1710	1696	2210	1193	1703	1700.26	0.93	175	1739	1721	1696	1678	1653	1730	1687	55	507	500	1080	1	1	11090000	189	-5.63	0.45	12	0.02	-302.00	3817.00	3560	20240521	-52.25	1550	20241209	9.68	1837	-7.46	20250217	1568	8.42	20250408	3560	-52.25	20240521	1550	9.68	20241209	Y	060480	500	55 억	102651	N	N	N	N
58	20250502	160523	57	100.00	KOSDAQ	금속	N	N	N	N	N	1671	-20	5	-1.18	13932789	8330	97.52	1690	1691	1632	2195	1184	1691	1672.60	0.93	357	1717	1703	1696	1682	1675	1700	1679	55	504	500	1080	1	1	11090000	185	-5.53	0.44	12	0.08	-302.00	3817.00	3560	20240521	-53.06	1550	20241209	7.81	1837	-9.04	20250217	1568	6.57	20250408	3560	-53.06	20240521	1550	7.81	20241209	Y	060480	500	55 억	102889	N	N	N	N
59	20250502	150528	57	100.00	KOSDAQ	금속	N	N	N	N	N	1690	-1	5	-0.06	12552010	7505	87.86	1690	1691	1632	2195	1184	1691	1672.49	0.93	233	1717	1703	1696	1682	1675	1700	1679	55	504	500	1080	1	1	11090000	187	-5.60	0.44	12	0.07	-302.00	3817.00	3560	20240521	-52.53	1550	20241209	9.03	1837	-8.00	20250217	1568	7.78	20250408	3560	-52.53	20240521	1550	9.03	20241209	Y	060480	500	55 억	102889	N	N	N	N
60	20250502	140527	57	100.00	KOSDAQ	금속	N	N	N	N	N	1690	-1	5	-0.06	11773136	7044	82.46	1690	1691	1632	2195	1184	1691	1671.37	0.93	237	1717	1703	1696	1682	1675	1700	1679	55	504	500	1080	1	1	11090000	187	-5.60	0.44	12	0.06	-302.00	3817.00	3560	20240521	-52.53	1550	20241209	9.03	1837	-8.00	20250217	1568	7.78	20250408	3560	-52.53	20240521	1550	9.03	20241209	Y	060480	500	55 억	102889	N	N	N	N
61	20250502	130527	57	100.00	KOSDAQ	금속	N	N	N	N	N	1691	0	3	0.00	11286232	6756	79.09	1690	1691	1632	2195	1184	1691	1670.55	0.93	246	1717	1703	1696	1682	1675	1700	1679	55	504	500	1080	1	1	11090000	188	-5.60	0.44	12	0.06	-302.00	3817.00	3560	20240521	-52.50	1550	20241209	9.10	1837	-7.95	20250217	1568	7.84	20250408	3560	-52.50	20240521	1550	9.10	20241209	Y	060480	500	55 억	102889	N	N	N	N
62	20250502	120527	57	100.00	KOSDAQ	금속	N	N	N	N	N	1683	-8	5	-0.47	10608454	6354	74.39	1690	1690	1632	2195	1184	1691	1669.57	0.93	189	1717	1703	1696	1682	1675	1700	1679	55	504	500	1080	1	1	11090000	187	-5.57	0.44	12	0.06	-302.00	3817.00	3560	20240521	-52.72	1550	20241209	8.58	1837	-8.38	20250217	1568	7.33	20250408	3560	-52.72	20240521	1550	8.58	20241209	Y	060480	500	55 억	102889	N	N	N	N
63	20250502	110527	57	100.00	KOSDAQ	금속	N	N	N	N	N	1672	-19	5	-1.12	10584917	6340	74.22	1690	1690	1632	2195	1184	1691	1669.55	0.93	194	1717	1703	1696	1682	1675	1700	1679	55	504	500	1080	1	1	11090000	185	-5.54	0.44	12	0.06	-302.00	3817.00	3560	20240521	-53.03	1550	20241209	7.87	1837	-8.98	20250217	1568	6.63	20250408	3560	-53.03	20240521	1550	7.87	20241209	Y	060480	500	55 억	102889	N	N	N	N
64	20250502	100526	57	100.00	KOSDAQ	금속	N	N	N	N	N	1685	-6	5	-0.35	10179293	6099	71.40	1690	1690	1632	2195	1184	1691	1669.01	0.93	295	1717	1703	1696	1682	1675	1700	1679	55	504	500	1080	1	1	11090000	187	-5.58	0.44	12	0.05	-302.00	3817.00	3560	20240521	-52.67	1550	20241209	8.71	1837	-8.27	20250217	1568	7.46	20250408	3560	-52.67	20240521	1550	8.71	20241209	Y	060480	500	55 억	102889	N	N	N	N
65	20250502	090527	57	100.00	KOSDAQ	금속	N	N	N	N	N	1689	-2	5	-0.12	2952372	1758	20.58	1690	1690	1676	2195	1184	1691	1679.39	0.93	0	1717	1703	1696	1682	1675	1700	1679	55	504	500	1080	1	1	11090000	187	-5.59	0.44	12	0.02	-302.00	3817.00	3560	20240521	-52.56	1550	20241209	8.97	1837	-8.06	20250217	1568	7.72	20250408	3560	-52.56	20240521	1550	8.97	20241209	Y	060480	500	55 억	102889	N	N	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History