KissMeData/128660/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	160657	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	-30	5	-0.98	154818555	51199	90.75	3040	3040	3010	3965	2135	3050	3023.86	1.94	-26966	3120	3085	3045	3010	2970	3065	2990	124	915	500	2010	5	1	24803369	749	26.49	1.08	12	0.21	114.00	2809.00	5390	20240521	-43.97	2575	20241209	17.28	3600	-16.11	20250210	2875	5.04	20250409	5390	-43.97	20240521	2575	17.28	20241209	2.86	Y	128660	500	124 억	482121	N	N	524	N	N
3	20250516	150709	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	-25	5	-0.82	152574695	50456	89.43	3040	3040	3010	3965	2135	3050	3023.92	1.94	-26456	3120	3085	3045	3010	2970	3065	2990	124	915	500	2010	5	1	24803369	750	26.54	1.08	12	0.20	114.00	2809.00	5390	20240521	-43.88	2575	20241209	17.48	3600	-15.97	20250210	2875	5.22	20250409	5390	-43.88	20240521	2575	17.48	20241209	2.86	Y	128660	500	124 억	482121	N	N	215	N	N
4	20250516	140704	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	-30	5	-0.98	128329040	42418	75.19	3040	3040	3010	3965	2135	3050	3025.34	1.94	-20524	3120	3085	3045	3010	2970	3065	2990	124	915	500	2010	5	1	24803369	749	26.49	1.08	12	0.17	114.00	2809.00	5390	20240521	-43.97	2575	20241209	17.28	3600	-16.11	20250210	2875	5.04	20250409	5390	-43.97	20240521	2575	17.28	20241209	2.86	Y	128660	500	124 억	482121	N	N	215	N	N
5	20250516	130702	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	-30	5	-0.98	112519780	37174	65.89	3040	3040	3010	3965	2135	3050	3026.84	1.94	-17435	3120	3085	3045	3010	2970	3065	2990	124	915	500	2010	5	1	24803369	749	26.49	1.08	12	0.15	114.00	2809.00	5390	20240521	-43.97	2575	20241209	17.28	3600	-16.11	20250210	2875	5.04	20250409	5390	-43.97	20240521	2575	17.28	20241209	2.86	Y	128660	500	124 억	482121	N	N	215	N	N
6	20250516	120705	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	-30	5	-0.98	75206060	24802	43.96	3040	3040	3020	3965	2135	3050	3032.26	1.94	-13825	3120	3085	3045	3010	2970	3065	2990	124	915	500	2010	5	1	24803369	749	26.49	1.08	12	0.10	114.00	2809.00	5390	20240521	-43.97	2575	20241209	17.28	3600	-16.11	20250210	2875	5.04	20250409	5390	-43.97	20240521	2575	17.28	20241209	2.86	Y	128660	500	124 억	482121	N	N	215	N	N
7	20250516	110639	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	-20	5	-0.66	51005300	16804	29.79	3040	3040	3030	3965	2135	3050	3035.31	1.94	-8729	3120	3085	3045	3010	2970	3065	2990	124	915	500	2010	5	1	24803369	752	26.58	1.08	12	0.07	114.00	2809.00	5390	20240521	-43.78	2575	20241209	17.67	3600	-15.83	20250210	2875	5.39	20250409	5390	-43.78	20240521	2575	17.67	20241209	2.86	Y	128660	500	124 억	482121	N	N	215	N	N
8	20250516	100704	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	-20	5	-0.66	34888155	11494	20.37	3040	3040	3030	3965	2135	3050	3035.34	1.94	-6126	3120	3085	3045	3010	2970	3065	2990	124	915	500	2010	5	1	24803369	752	26.58	1.08	12	0.05	114.00	2809.00	5390	20240521	-43.78	2575	20241209	17.67	3600	-15.83	20250210	2875	5.39	20250409	5390	-43.78	20240521	2575	17.67	20241209	2.86	Y	128660	500	124 억	482121	N	N	215	N	N
9	20250516	090709	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	-10	5	-0.33	2483765	818	1.45	3040	3040	3035	3965	2135	3050	3036.39	1.94	-387	3120	3085	3045	3010	2970	3065	2990	124	915	500	2010	5	1	24803369	754	26.67	1.08	12	0.00	114.00	2809.00	5390	20240521	-43.60	2575	20241209	18.06	3600	-15.56	20250210	2875	5.74	20250409	5390	-43.60	20240521	2575	18.06	20241209	2.86	Y	128660	500	124 억	482121	N	N	215	N	N
10	20250515	160756	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	10	2	0.33	166628425	54950	130.78	3055	3080	3005	3950	2130	3040	3032.09	2.05	-24696	3083	3061	3033	3011	2983	3047	2997	124	910	500	2000	5	1	24803369	757	26.75	1.09	12	0.22	114.00	2809.00	5390	20240521	-43.41	2575	20241209	18.45	3600	-15.28	20250210	2875	6.09	20250409	5390	-43.41	20240521	2575	18.45	20241209	2.90	Y	128660	500	124 억	509199	N	N	215	N	N
11	20250515	150804	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	-10	5	-0.33	145189665	47900	114.00	3055	3080	3005	3950	2130	3040	3031.10	2.05	-22691	3083	3061	3033	3011	2983	3047	2997	124	910	500	2000	5	1	24803369	752	26.58	1.08	12	0.19	114.00	2809.00	5390	20240521	-43.78	2575	20241209	17.67	3600	-15.83	20250210	2875	5.39	20250409	5390	-43.78	20240521	2575	17.67	20241209	2.90	Y	128660	500	124 억	509199	N	N	24	N	N
12	20250515	140805	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	-10	5	-0.33	133150040	43929	104.55	3055	3080	3005	3950	2130	3040	3031.03	2.05	-19918	3083	3061	3033	3011	2983	3047	2997	124	910	500	2000	5	1	24803369	752	26.58	1.08	12	0.18	114.00	2809.00	5390	20240521	-43.78	2575	20241209	17.67	3600	-15.83	20250210	2875	5.39	20250409	5390	-43.78	20240521	2575	17.67	20241209	2.90	Y	128660	500	124 억	509199	N	N	24	N	N
13	20250515	130803	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-30	5	-0.99	59731695	19817	47.17	3055	3055	3005	3950	2130	3040	3014.16	2.05	-11092	3083	3061	3033	3011	2983	3047	2997	124	910	500	2000	5	1	24803369	747	26.40	1.07	12	0.08	114.00	2809.00	5390	20240521	-44.16	2575	20241209	16.89	3600	-16.39	20250210	2875	4.70	20250409	5390	-44.16	20240521	2575	16.89	20241209	2.90	Y	128660	500	124 억	509199	N	N	24	N	N
14	20250515	120805	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	-25	5	-0.82	49080700	16283	38.75	3055	3055	3005	3950	2130	3040	3014.23	2.05	-7951	3083	3061	3033	3011	2983	3047	2997	124	910	500	2000	5	1	24803369	748	26.45	1.07	12	0.07	114.00	2809.00	5390	20240521	-44.06	2575	20241209	17.09	3600	-16.25	20250210	2875	4.87	20250409	5390	-44.06	20240521	2575	17.09	20241209	2.90	Y	128660	500	124 억	509199	N	N	24	N	N
15	20250515	110805	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	-35	5	-1.15	46731275	15504	36.90	3055	3055	3005	3950	2130	3040	3014.14	2.05	-7265	3083	3061	3033	3011	2983	3047	2997	124	910	500	2000	5	1	24803369	745	26.36	1.07	12	0.06	114.00	2809.00	5390	20240521	-44.25	2575	20241209	16.70	3600	-16.53	20250210	2875	4.52	20250409	5390	-44.25	20240521	2575	16.70	20241209	2.90	Y	128660	500	124 억	509199	N	N	24	N	N
16	20250515	100804	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	-25	5	-0.82	26503805	8788	20.92	3055	3055	3010	3950	2130	3040	3015.91	2.05	-4284	3083	3061	3033	3011	2983	3047	2997	124	910	500	2000	5	1	24803369	748	26.45	1.07	12	0.04	114.00	2809.00	5390	20240521	-44.06	2575	20241209	17.09	3600	-16.25	20250210	2875	4.87	20250409	5390	-44.06	20240521	2575	17.09	20241209	2.90	Y	128660	500	124 억	509199	N	N	24	N	N
17	20250515	090808	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	-20	5	-0.66	4230200	1398	3.33	3055	3055	3020	3950	2130	3040	3025.89	2.05	-558	3083	3061	3033	3011	2983	3047	2997	124	910	500	2000	5	1	24803369	749	26.49	1.08	12	0.01	114.00	2809.00	5390	20240521	-43.97	2575	20241209	17.28	3600	-16.11	20250210	2875	5.04	20250409	5390	-43.97	20240521	2575	17.28	20241209	2.90	Y	128660	500	124 억	509199	N	N	24	N	N
18	20250514	160801	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	-15	5	-0.49	127397413	42015	135.03	3045	3055	3005	3970	2140	3055	3032.17	2.04	3533	3085	3070	3055	3040	3025	3077	3047	124	915	500	2010	5	1	24803369	754	26.67	1.08	12	0.17	114.00	2809.00	5390	20240521	-43.60	2575	20241209	18.06	3600	-15.56	20250210	2875	5.74	20250409	5390	-43.60	20240521	2575	18.06	20241209	2.92	Y	128660	500	124 억	505649	N	N	24	N	N
19	20250514	150805	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	-10	5	-0.33	122374448	40363	129.72	3045	3055	3005	3970	2140	3055	3031.85	2.04	4051	3085	3070	3055	3040	3025	3077	3047	124	915	500	2010	5	1	24803369	755	26.71	1.08	12	0.16	114.00	2809.00	5390	20240521	-43.51	2575	20241209	18.25	3600	-15.42	20250210	2875	5.91	20250409	5390	-43.51	20240521	2575	18.25	20241209	2.92	Y	128660	500	124 억	505649	N	N	0	N	N
20	20250514	140804	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	-5	5	-0.16	117091898	38626	124.14	3045	3055	3005	3970	2140	3055	3031.43	2.04	3116	3085	3070	3055	3040	3025	3077	3047	124	915	500	2010	5	1	24803369	757	26.75	1.09	12	0.16	114.00	2809.00	5390	20240521	-43.41	2575	20241209	18.45	3600	-15.28	20250210	2875	6.09	20250409	5390	-43.41	20240521	2575	18.45	20241209	2.92	Y	128660	500	124 억	505649	N	N	0	N	N
21	20250514	130803	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	-5	5	-0.16	109761128	36213	116.38	3045	3055	3005	3970	2140	3055	3030.99	2.04	2801	3085	3070	3055	3040	3025	3077	3047	124	915	500	2010	5	1	24803369	757	26.75	1.09	12	0.15	114.00	2809.00	5390	20240521	-43.41	2575	20241209	18.45	3600	-15.28	20250210	2875	6.09	20250409	5390	-43.41	20240521	2575	18.45	20241209	2.92	Y	128660	500	124 억	505649	N	N	0	N	N
22	20250514	120803	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	-15	5	-0.49	69464110	22890	73.56	3045	3055	3025	3970	2140	3055	3034.69	2.04	3004	3085	3070	3055	3040	3025	3077	3047	124	915	500	2010	5	1	24803369	754	26.67	1.08	12	0.09	114.00	2809.00	5390	20240521	-43.60	2575	20241209	18.06	3600	-15.56	20250210	2875	5.74	20250409	5390	-43.60	20240521	2575	18.06	20241209	2.92	Y	128660	500	124 억	505649	N	N	0	N	N
23	20250514	110802	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	-25	5	-0.82	58575445	19303	62.04	3045	3055	3025	3970	2140	3055	3034.53	2.04	2278	3085	3070	3055	3040	3025	3077	3047	124	915	500	2010	5	1	24803369	752	26.58	1.08	12	0.08	114.00	2809.00	5390	20240521	-43.78	2575	20241209	17.67	3600	-15.83	20250210	2875	5.39	20250409	5390	-43.78	20240521	2575	17.67	20241209	2.92	Y	128660	500	124 억	505649	N	N	0	N	N
24	20250514	100803	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	-25	5	-0.82	42388620	13964	44.88	3045	3055	3025	3970	2140	3055	3035.56	2.04	113	3085	3070	3055	3040	3025	3077	3047	124	915	500	2010	5	1	24803369	752	26.58	1.08	12	0.06	114.00	2809.00	5390	20240521	-43.78	2575	20241209	17.67	3600	-15.83	20250210	2875	5.39	20250409	5390	-43.78	20240521	2575	17.67	20241209	2.92	Y	128660	500	124 억	505649	N	N	0	N	N
25	20250514	090807	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	-15	5	-0.49	4548040	1494	4.80	3045	3055	3040	3970	2140	3055	3044.20	2.04	22	3085	3070	3055	3040	3025	3077	3047	124	915	500	2010	5	1	24803369	754	26.67	1.08	12	0.01	114.00	2809.00	5390	20240521	-43.60	2575	20241209	18.06	3600	-15.56	20250210	2875	5.74	20250409	5390	-43.60	20240521	2575	18.06	20241209	2.92	Y	128660	500	124 억	505649	N	N	0	N	N
26	20250513	160748	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	-5	5	-0.16	95069460	31116	76.49	3040	3070	3040	3975	2145	3060	3055.32	2.02	3686	3096	3077	3041	3022	2986	3087	3032	124	915	500	2010	5	1	24803369	758	26.80	1.09	12	0.13	114.00	2809.00	5390	20240521	-43.32	2575	20241209	18.64	3600	-15.14	20250210	2875	6.26	20250409	5390	-43.32	20240521	2575	18.64	20241209	2.98	Y	128660	500	124 억	501963	N	N	50	N	N
27	20250513	150758	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	-5	5	-0.16	72306830	23665	58.17	3040	3070	3040	3975	2145	3060	3055.43	2.02	3072	3096	3077	3041	3022	2986	3087	3032	124	915	500	2010	5	1	24803369	758	26.80	1.09	12	0.10	114.00	2809.00	5390	20240521	-43.32	2575	20241209	18.64	3600	-15.14	20250210	2875	6.26	20250409	5390	-43.32	20240521	2575	18.64	20241209	2.98	Y	128660	500	124 억	501963	N	N	50	N	N
28	20250513	140758	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	0	3	0.00	41735845	13658	33.57	3040	3070	3040	3975	2145	3060	3055.78	2.02	-1905	3096	3077	3041	3022	2986	3087	3032	124	915	500	2010	5	1	24803369	759	26.84	1.09	12	0.06	114.00	2809.00	5390	20240521	-43.23	2575	20241209	18.83	3600	-15.00	20250210	2875	6.43	20250409	5390	-43.23	20240521	2575	18.83	20241209	2.98	Y	128660	500	124 억	501963	N	N	50	N	N
29	20250513	130759	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	0	3	0.00	33710345	11031	27.12	3040	3070	3040	3975	2145	3060	3055.96	2.02	-1674	3096	3077	3041	3022	2986	3087	3032	124	915	500	2010	5	1	24803369	759	26.84	1.09	12	0.04	114.00	2809.00	5390	20240521	-43.23	2575	20241209	18.83	3600	-15.00	20250210	2875	6.43	20250409	5390	-43.23	20240521	2575	18.83	20241209	2.98	Y	128660	500	124 억	501963	N	N	50	N	N
30	20250513	120802	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	5	2	0.16	32543880	10650	26.18	3040	3070	3040	3975	2145	3060	3055.76	2.02	-1615	3096	3077	3041	3022	2986	3087	3032	124	915	500	2010	5	1	24803369	760	26.89	1.09	12	0.04	114.00	2809.00	5390	20240521	-43.14	2575	20241209	19.03	3600	-14.86	20250210	2875	6.61	20250409	5390	-43.14	20240521	2575	19.03	20241209	2.98	Y	128660	500	124 억	501963	N	N	50	N	N
31	20250513	110801	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	5	2	0.16	28954835	9479	23.30	3040	3070	3040	3975	2145	3060	3054.63	2.02	-1828	3096	3077	3041	3022	2986	3087	3032	124	915	500	2010	5	1	24803369	760	26.89	1.09	12	0.04	114.00	2809.00	5390	20240521	-43.14	2575	20241209	19.03	3600	-14.86	20250210	2875	6.61	20250409	5390	-43.14	20240521	2575	19.03	20241209	2.98	Y	128660	500	124 억	501963	N	N	50	N	N
32	20250513	100803	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	-10	5	-0.33	28252955	9250	22.74	3040	3070	3040	3975	2145	3060	3054.37	2.02	-1891	3096	3077	3041	3022	2986	3087	3032	124	915	500	2010	5	1	24803369	757	26.75	1.09	12	0.04	114.00	2809.00	5390	20240521	-43.41	2575	20241209	18.45	3600	-15.28	20250210	2875	6.09	20250409	5390	-43.41	20240521	2575	18.45	20241209	2.98	Y	128660	500	124 억	501963	N	N	50	N	N
33	20250513	090805	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	5	2	0.16	9142105	3000	7.37	3040	3065	3040	3975	2145	3060	3047.37	2.02	148	3096	3077	3041	3022	2986	3087	3032	124	915	500	2010	5	1	24803369	760	26.89	1.09	12	0.01	114.00	2809.00	5390	20240521	-43.14	2575	20241209	19.03	3600	-14.86	20250210	2875	6.61	20250409	5390	-43.14	20240521	2575	19.03	20241209	2.98	Y	128660	500	124 억	501963	N	N	50	N	N
34	20250512	160746	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	55	2	1.83	123302417	40679	113.71	3005	3060	3005	3905	2105	3005	3031.10	2.02	15962	3075	3040	3020	2985	2965	3030	2975	124	900	500	1980	5	1	24803369	759	26.84	1.09	12	0.16	114.00	2809.00	5390	20240521	-43.23	2575	20241209	18.83	3600	-15.00	20250210	2875	6.43	20250409	5390	-43.23	20240521	2575	18.83	20241209	2.99	Y	128660	500	124 억	502032	N	N	50	N	N
35	20250512	150754	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	35	2	1.16	104969647	34645	96.84	3005	3050	3005	3905	2105	3005	3029.86	2.02	10661	3075	3040	3020	2985	2965	3030	2975	124	900	500	1980	5	1	24803369	754	26.67	1.08	12	0.14	114.00	2809.00	5390	20240521	-43.60	2575	20241209	18.06	3600	-15.56	20250210	2875	5.74	20250409	5390	-43.60	20240521	2575	18.06	20241209	2.99	Y	128660	500	124 억	502032	N	N	0	N	N
36	20250512	140753	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	15	2	0.50	87079782	28761	80.40	3005	3045	3005	3905	2105	3005	3027.70	2.02	9367	3075	3040	3020	2985	2965	3030	2975	124	900	500	1980	5	1	24803369	749	26.49	1.08	12	0.12	114.00	2809.00	5390	20240521	-43.97	2575	20241209	17.28	3600	-16.11	20250210	2875	5.04	20250409	5390	-43.97	20240521	2575	17.28	20241209	2.99	Y	128660	500	124 억	502032	N	N	0	N	N
37	20250512	130753	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	35	2	1.16	66203922	21861	61.11	3005	3045	3005	3905	2105	3005	3028.40	2.02	7568	3075	3040	3020	2985	2965	3030	2975	124	900	500	1980	5	1	24803369	754	26.67	1.08	12	0.09	114.00	2809.00	5390	20240521	-43.60	2575	20241209	18.06	3600	-15.56	20250210	2875	5.74	20250409	5390	-43.60	20240521	2575	18.06	20241209	2.99	Y	128660	500	124 억	502032	N	N	0	N	N
38	20250512	120753	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	35	2	1.16	42484252	14048	39.27	3005	3045	3005	3905	2105	3005	3024.22	2.02	5491	3075	3040	3020	2985	2965	3030	2975	124	900	500	1980	5	1	24803369	754	26.67	1.08	12	0.06	114.00	2809.00	5390	20240521	-43.60	2575	20241209	18.06	3600	-15.56	20250210	2875	5.74	20250409	5390	-43.60	20240521	2575	18.06	20241209	2.99	Y	128660	500	124 억	502032	N	N	0	N	N
39	20250512	110752	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	35	2	1.16	36243137	11995	33.53	3005	3045	3005	3905	2105	3005	3021.52	2.02	4951	3075	3040	3020	2985	2965	3030	2975	124	900	500	1980	5	1	24803369	754	26.67	1.08	12	0.05	114.00	2809.00	5390	20240521	-43.60	2575	20241209	18.06	3600	-15.56	20250210	2875	5.74	20250409	5390	-43.60	20240521	2575	18.06	20241209	2.99	Y	128660	500	124 억	502032	N	N	0	N	N
40	20250512	100751	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	30	2	1.00	27982435	9273	25.92	3005	3035	3005	3905	2105	3005	3017.62	2.02	4035	3075	3040	3020	2985	2965	3030	2975	124	900	500	1980	5	1	24803369	753	26.62	1.08	12	0.04	114.00	2809.00	5390	20240521	-43.69	2575	20241209	17.86	3600	-15.69	20250210	2875	5.57	20250409	5390	-43.69	20240521	2575	17.86	20241209	2.99	Y	128660	500	124 억	502032	N	N	0	N	N
41	20250512	090752	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	20	2	0.67	2592475	859	2.40	3005	3025	3005	3905	2105	3005	3018.02	2.02	123	3075	3040	3020	2985	2965	3030	2975	124	900	500	1980	5	1	24803369	750	26.54	1.08	12	0.00	114.00	2809.00	5390	20240521	-43.88	2575	20241209	17.48	3600	-15.97	20250210	2875	5.22	20250409	5390	-43.88	20240521	2575	17.48	20241209	2.99	Y	128660	500	124 억	502032	N	N	0	N	N
42	20250509	160745	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	-30	5	-0.99	105657980	35074	124.66	3055	3055	3000	3945	2125	3035	3012.43	2.05	-18136	3085	3060	3045	3020	3005	3052	3012	124	910	500	2000	5	1	24803369	745	26.36	1.07	12	0.14	114.00	2809.00	5390	20240521	-44.25	2575	20241209	16.70	3600	-16.53	20250210	2875	4.52	20250409	5390	-44.25	20240521	2575	16.70	20241209	3.00	Y	128660	500	124 억	508440	N	N	582	N	N
43	20250509	150753	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	-20	5	-0.66	99339475	32973	117.19	3055	3055	3000	3945	2125	3035	3012.75	2.05	-16511	3085	3060	3045	3020	3005	3052	3012	124	910	500	2000	5	1	24803369	748	26.45	1.07	12	0.13	114.00	2809.00	5390	20240521	-44.06	2575	20241209	17.09	3600	-16.25	20250210	2875	4.87	20250409	5390	-44.06	20240521	2575	17.09	20241209	3.00	Y	128660	500	124 억	508440	N	N	582	N	N
44	20250509	140751	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-25	5	-0.82	96338665	31977	113.65	3055	3055	3000	3945	2125	3035	3012.75	2.05	-16333	3085	3060	3045	3020	3005	3052	3012	124	910	500	2000	5	1	24803369	747	26.40	1.07	12	0.13	114.00	2809.00	5390	20240521	-44.16	2575	20241209	16.89	3600	-16.39	20250210	2875	4.70	20250409	5390	-44.16	20240521	2575	16.89	20241209	3.00	Y	128660	500	124 억	508440	N	N	582	N	N
45	20250509	130750	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-25	5	-0.82	91259590	30289	107.65	3055	3055	3000	3945	2125	3035	3012.96	2.05	-15489	3085	3060	3045	3020	3005	3052	3012	124	910	500	2000	5	1	24803369	747	26.40	1.07	12	0.12	114.00	2809.00	5390	20240521	-44.16	2575	20241209	16.89	3600	-16.39	20250210	2875	4.70	20250409	5390	-44.16	20240521	2575	16.89	20241209	3.00	Y	128660	500	124 억	508440	N	N	582	N	N
46	20250509	120752	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	-20	5	-0.66	60860210	20178	71.72	3055	3055	3010	3945	2125	3035	3016.17	2.05	-6869	3085	3060	3045	3020	3005	3052	3012	124	910	500	2000	5	1	24803369	748	26.45	1.07	12	0.08	114.00	2809.00	5390	20240521	-44.06	2575	20241209	17.09	3600	-16.25	20250210	2875	4.87	20250409	5390	-44.06	20240521	2575	17.09	20241209	3.00	Y	128660	500	124 억	508440	N	N	582	N	N
47	20250509	110748	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-25	5	-0.82	50913490	16877	59.98	3055	3055	3010	3945	2125	3035	3016.74	2.05	-6189	3085	3060	3045	3020	3005	3052	3012	124	910	500	2000	5	1	24803369	747	26.40	1.07	12	0.07	114.00	2809.00	5390	20240521	-44.16	2575	20241209	16.89	3600	-16.39	20250210	2875	4.70	20250409	5390	-44.16	20240521	2575	16.89	20241209	3.00	Y	128660	500	124 억	508440	N	N	582	N	N
48	20250509	100752	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	-10	5	-0.33	23352140	7732	27.48	3055	3055	3010	3945	2125	3035	3020.19	2.05	-1164	3085	3060	3045	3020	3005	3052	3012	124	910	500	2000	5	1	24803369	750	26.54	1.08	12	0.03	114.00	2809.00	5390	20240521	-43.88	2575	20241209	17.48	3600	-15.97	20250210	2875	5.22	20250409	5390	-43.88	20240521	2575	17.48	20241209	3.00	Y	128660	500	124 억	508440	N	N	582	N	N
49	20250509	090754	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	20	2	0.66	152750	50	0.18	3055	3055	3055	3945	2125	3035	3055.00	2.05	0	3085	3060	3045	3020	3005	3052	3012	124	910	500	2000	5	1	24803369	758	26.80	1.09	12	0.00	114.00	2809.00	5390	20240521	-43.32	2575	20241209	18.64	3600	-15.14	20250210	2875	6.26	20250409	5390	-43.32	20240521	2575	18.64	20241209	3.00	Y	128660	500	124 억	508440	N	N	582	N	N
50	20250508	160740	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	-30	5	-0.98	85581310	28136	93.56	3045	3070	3030	3980	2150	3065	3041.70	2.09	-6336	3115	3090	3065	3040	3015	3077	3027	124	915	500	2020	5	1	24803369	753	26.62	1.08	12	0.11	114.00	2809.00	5390	20240521	-43.69	2575	20241209	17.86	3600	-15.69	20250210	2875	5.57	20250409	5390	-43.69	20240521	2575	17.86	20241209	2.97	Y	128660	500	124 억	518061	N	N	582	N	N
51	20250508	150750	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	-30	5	-0.98	80667695	26517	88.18	3045	3070	3030	3980	2150	3065	3042.11	2.09	-6118	3115	3090	3065	3040	3015	3077	3027	124	915	500	2020	5	1	24803369	753	26.62	1.08	12	0.11	114.00	2809.00	5390	20240521	-43.69	2575	20241209	17.86	3600	-15.69	20250210	2875	5.57	20250409	5390	-43.69	20240521	2575	17.86	20241209	2.97	Y	128660	500	124 억	518061	N	N	1486	N	N
52	20250508	140747	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	-25	5	-0.82	69501305	22842	75.96	3045	3070	3035	3980	2150	3065	3042.70	2.09	-4839	3115	3090	3065	3040	3015	3077	3027	124	915	500	2020	5	1	24803369	754	26.67	1.08	12	0.09	114.00	2809.00	5390	20240521	-43.60	2575	20241209	18.06	3600	-15.56	20250210	2875	5.74	20250409	5390	-43.60	20240521	2575	18.06	20241209	2.97	Y	128660	500	124 억	518061	N	N	1486	N	N
53	20250508	130748	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	-20	5	-0.65	60547595	19893	66.15	3045	3070	3035	3980	2150	3065	3043.66	2.09	-4018	3115	3090	3065	3040	3015	3077	3027	124	915	500	2020	5	1	24803369	755	26.71	1.08	12	0.08	114.00	2809.00	5390	20240521	-43.51	2575	20241209	18.25	3600	-15.42	20250210	2875	5.91	20250409	5390	-43.51	20240521	2575	18.25	20241209	2.97	Y	128660	500	124 억	518061	N	N	1486	N	N
54	20250508	120747	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	-20	5	-0.65	56263915	18486	61.47	3045	3070	3035	3980	2150	3065	3043.60	2.09	-3175	3115	3090	3065	3040	3015	3077	3027	124	915	500	2020	5	1	24803369	755	26.71	1.08	12	0.07	114.00	2809.00	5390	20240521	-43.51	2575	20241209	18.25	3600	-15.42	20250210	2875	5.91	20250409	5390	-43.51	20240521	2575	18.25	20241209	2.97	Y	128660	500	124 억	518061	N	N	1486	N	N
55	20250508	110744	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	-15	5	-0.49	29873515	9797	32.58	3045	3070	3040	3980	2150	3065	3049.25	2.09	-2670	3115	3090	3065	3040	3015	3077	3027	124	915	500	2020	5	1	24803369	757	26.75	1.09	12	0.04	114.00	2809.00	5390	20240521	-43.41	2575	20241209	18.45	3600	-15.28	20250210	2875	6.09	20250409	5390	-43.41	20240521	2575	18.45	20241209	2.97	Y	128660	500	124 억	518061	N	N	1486	N	N
56	20250508	100746	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	5	2	0.16	12498260	4095	13.62	3045	3070	3045	3980	2150	3065	3052.08	2.09	645	3115	3090	3065	3040	3015	3077	3027	124	915	500	2020	5	1	24803369	761	26.93	1.09	12	0.02	114.00	2809.00	5390	20240521	-43.04	2575	20241209	19.22	3600	-14.72	20250210	2875	6.78	20250409	5390	-43.04	20240521	2575	19.22	20241209	2.97	Y	128660	500	124 억	518061	N	N	1486	N	N
57	20250508	090750	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	5	2	0.16	3688015	1208	4.02	3045	3070	3045	3980	2150	3065	3052.99	2.09	551	3115	3090	3065	3040	3015	3077	3027	124	915	500	2020	5	1	24803369	761	26.93	1.09	12	0.00	114.00	2809.00	5390	20240521	-43.04	2575	20241209	19.22	3600	-14.72	20250210	2875	6.78	20250409	5390	-43.04	20240521	2575	19.22	20241209	2.97	Y	128660	500	124 억	518061	N	N	1486	N	N
58	20250502	160739	57	100.00	KOSDAQ	금속	N	N	N	N	N	3085	0	3	0.00	189917035	61320	62.06	3070	3120	3070	4010	2160	3085	3097.15	2.11	48	3188	3136	3068	3016	2948	3102	2982	124	925	500	2030	5	1	24803369	765	27.06	1.10	12	0.25	114.00	2809.00	5390	20240521	-42.76	2575	20241209	19.81	3600	-14.31	20250210	2875	7.30	20250409	5390	-42.76	20240521	2575	19.81	20241209	2.97	Y	128660	500	124 억	524356	N	N	3147	N	N
59	20250502	150746	57	100.00	KOSDAQ	금속	N	N	N	N	N	3085	0	3	0.00	181037050	58437	59.14	3070	3120	3070	4010	2160	3085	3097.99	2.11	1432	3188	3136	3068	3016	2948	3102	2982	124	925	500	2030	5	1	24803369	765	27.06	1.10	12	0.24	114.00	2809.00	5390	20240521	-42.76	2575	20241209	19.81	3600	-14.31	20250210	2875	7.30	20250409	5390	-42.76	20240521	2575	19.81	20241209	2.97	Y	128660	500	124 억	524356	N	N	16065	N	N
60	20250502	140745	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	10	2	0.32	169599925	54727	55.39	3070	3120	3070	4010	2160	3085	3099.02	2.11	2723	3188	3136	3068	3016	2948	3102	2982	124	925	500	2030	5	1	24803369	768	27.15	1.10	12	0.22	114.00	2809.00	5390	20240521	-42.58	2575	20241209	20.19	3600	-14.03	20250210	2875	7.65	20250409	5390	-42.58	20240521	2575	20.19	20241209	2.97	Y	128660	500	124 억	524356	N	N	16065	N	N
61	20250502	130745	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	15	2	0.49	163160625	52644	53.28	3070	3120	3070	4010	2160	3085	3099.32	2.11	3228	3188	3136	3068	3016	2948	3102	2982	124	925	500	2030	5	1	24803369	769	27.19	1.10	12	0.21	114.00	2809.00	5390	20240521	-42.49	2575	20241209	20.39	3600	-13.89	20250210	2875	7.83	20250409	5390	-42.49	20240521	2575	20.39	20241209	2.97	Y	128660	500	124 억	524356	N	N	16065	N	N
62	20250502	120745	57	100.00	KOSDAQ	금속	N	N	N	N	N	3080	-5	5	-0.16	162379435	52391	53.02	3070	3120	3070	4010	2160	3085	3099.38	2.11	3164	3188	3136	3068	3016	2948	3102	2982	124	925	500	2030	5	1	24803369	764	27.02	1.10	12	0.21	114.00	2809.00	5390	20240521	-42.86	2575	20241209	19.61	3600	-14.44	20250210	2875	7.13	20250409	5390	-42.86	20240521	2575	19.61	20241209	2.97	Y	128660	500	124 억	524356	N	N	16065	N	N
63	20250502	110745	57	100.00	KOSDAQ	금속	N	N	N	N	N	3105	20	2	0.65	110107865	35497	35.92	3070	3120	3070	4010	2160	3085	3101.89	2.11	2214	3188	3136	3068	3016	2948	3102	2982	124	925	500	2030	5	1	24803369	770	27.24	1.11	12	0.14	114.00	2809.00	5390	20240521	-42.39	2575	20241209	20.58	3600	-13.75	20250210	2875	8.00	20250409	5390	-42.39	20240521	2575	20.58	20241209	2.97	Y	128660	500	124 억	524356	N	N	16065	N	N
64	20250502	100742	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	25	2	0.81	104767275	33775	34.18	3070	3120	3070	4010	2160	3085	3101.92	2.11	1492	3188	3136	3068	3016	2948	3102	2982	124	925	500	2030	5	1	24803369	771	27.28	1.11	12	0.14	114.00	2809.00	5390	20240521	-42.30	2575	20241209	20.78	3600	-13.61	20250210	2875	8.17	20250409	5390	-42.30	20240521	2575	20.78	20241209	2.97	Y	128660	500	124 억	524356	N	N	16065	N	N
65	20250502	090746	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	5	2	0.16	10126230	3287	3.33	3070	3090	3070	4010	2160	3085	3080.69	2.11	-1991	3188	3136	3068	3016	2948	3102	2982	124	925	500	2030	5	1	24803369	766	27.11	1.10	12	0.01	114.00	2809.00	5390	20240521	-42.67	2575	20241209	20.00	3600	-14.17	20250210	2875	7.48	20250409	5390	-42.67	20240521	2575	20.00	20241209	2.97	Y	128660	500	124 억	524356	N	N	16065	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History