KissMeData/148930/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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250516	160715	57	100.00	KOSDAQ	금속	N	N	N	N	N	3870	0	3	0.00	37168961	9669	52.79	3870	3950	3805	5030	2710	3870	3844.14	1.05	-4909	4053	3961	3903	3811	3753	3932	3782	51	1160	500	2550	5	1	10175213	394	15.12	0.61	12	0.10	256.00	6325.00	6590	20240508	-41.27	3000	20241209	29.00	4795	-19.29	20250224	3455	12.01	20250102	6480	-40.28	20240516	3000	29.00	20241209	2.32	Y	148930	500	50 억	106874	N	N	0	N	N
3	20250516	150728	57	100.00	KOSDAQ	금속	N	N	N	N	N	3865	-5	5	-0.13	36607771	9524	52.00	3870	3950	3805	5030	2710	3870	3843.74	1.05	-4870	4053	3961	3903	3811	3753	3932	3782	51	1160	500	2550	5	1	10175213	393	15.10	0.61	12	0.09	256.00	6325.00	6590	20240508	-41.35	3000	20241209	28.83	4795	-19.40	20250224	3455	11.87	20250102	6480	-40.35	20240516	3000	28.83	20241209	2.32	Y	148930	500	50 억	106874	N	N	0	N	N
4	20250516	140723	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	-15	5	-0.39	36476596	9490	51.81	3870	3950	3805	5030	2710	3870	3843.69	1.05	-4866	4053	3961	3903	3811	3753	3932	3782	51	1160	500	2550	5	1	10175213	392	15.06	0.61	12	0.09	256.00	6325.00	6590	20240508	-41.50	3000	20241209	28.50	4795	-19.60	20250224	3455	11.58	20250102	6480	-40.51	20240516	3000	28.50	20241209	2.32	Y	148930	500	50 억	106874	N	N	0	N	N
5	20250516	130720	57	100.00	KOSDAQ	금속	N	N	N	N	N	3830	-40	5	-1.03	27965171	7290	39.80	3870	3950	3805	5030	2710	3870	3836.10	1.05	-4705	4053	3961	3903	3811	3753	3932	3782	51	1160	500	2550	5	1	10175213	390	14.96	0.61	12	0.07	256.00	6325.00	6590	20240508	-41.88	3000	20241209	27.67	4795	-20.13	20250224	3455	10.85	20250102	6480	-40.90	20240516	3000	27.67	20241209	2.32	Y	148930	500	50 억	106874	N	N	0	N	N
6	20250516	120724	57	100.00	KOSDAQ	금속	N	N	N	N	N	3850	-20	5	-0.52	23869631	6217	33.94	3870	3950	3820	5030	2710	3870	3839.41	1.05	-4695	4053	3961	3903	3811	3753	3932	3782	51	1160	500	2550	5	1	10175213	392	15.04	0.61	12	0.06	256.00	6325.00	6590	20240508	-41.58	3000	20241209	28.33	4795	-19.71	20250224	3455	11.43	20250102	6480	-40.59	20240516	3000	28.33	20241209	2.32	Y	148930	500	50 억	106874	N	N	0	N	N
7	20250516	110656	57	100.00	KOSDAQ	금속	N	N	N	N	N	3825	-45	5	-1.16	16848631	4382	23.92	3870	3950	3820	5030	2710	3870	3844.96	1.05	-3521	4053	3961	3903	3811	3753	3932	3782	51	1160	500	2550	5	1	10175213	389	14.94	0.60	12	0.04	256.00	6325.00	6590	20240508	-41.96	3000	20241209	27.50	4795	-20.23	20250224	3455	10.71	20250102	6480	-40.97	20240516	3000	27.50	20241209	2.32	Y	148930	500	50 억	106874	N	N	0	N	N
8	20250516	100722	57	100.00	KOSDAQ	금속	N	N	N	N	N	3850	-20	5	-0.52	13544366	3519	19.21	3870	3950	3825	5030	2710	3870	3848.92	1.05	-3348	4053	3961	3903	3811	3753	3932	3782	51	1160	500	2550	5	1	10175213	392	15.04	0.61	12	0.03	256.00	6325.00	6590	20240508	-41.58	3000	20241209	28.33	4795	-19.71	20250224	3455	11.43	20250102	6480	-40.59	20240516	3000	28.33	20241209	2.32	Y	148930	500	50 억	106874	N	N	0	N	N
9	20250516	090727	57	100.00	KOSDAQ	금속	N	N	N	N	N	3865	-5	5	-0.13	880690	227	1.24	3870	3950	3865	5030	2710	3870	3879.69	1.05	-155	4053	3961	3903	3811	3753	3932	3782	51	1160	500	2550	5	1	10175213	393	15.10	0.61	12	0.00	256.00	6325.00	6590	20240508	-41.35	3000	20241209	28.83	4795	-19.40	20250224	3455	11.87	20250102	6480	-40.35	20240516	3000	28.83	20241209	2.32	Y	148930	500	50 억	106874	N	N	0	N	N
10	20250515	160817	57	100.00	KOSDAQ	금속	N	N	N	N	N	3870	-125	5	-3.13	71293035	18316	260.76	3995	3995	3845	5190	2800	3995	3892.39	1.08	-3221	4048	4021	3968	3941	3888	4035	3955	51	1195	500	2630	5	1	10175213	394	15.12	0.61	12	0.18	256.00	6325.00	6590	20240508	-41.27	3000	20241209	29.00	4795	-19.29	20250224	3455	12.01	20250102	6480	-40.28	20240516	3000	29.00	20241209	2.33	Y	148930	500	50 억	110095	N	N	0	N	N
11	20250515	150826	57	100.00	KOSDAQ	금속	N	N	N	N	N	3900	-95	5	-2.38	69891840	17955	255.62	3995	3995	3845	5190	2800	3995	3892.61	1.08	-3192	4048	4021	3968	3941	3888	4035	3955	51	1195	500	2630	5	1	10175213	397	15.23	0.62	12	0.18	256.00	6325.00	6590	20240508	-40.82	3000	20241209	30.00	4795	-18.67	20250224	3455	12.88	20250102	6480	-39.81	20240516	3000	30.00	20241209	2.33	Y	148930	500	50 억	110095	N	N	0	N	N
12	20250515	140827	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	-140	5	-3.50	62040575	15951	227.09	3995	3995	3845	5190	2800	3995	3889.45	1.08	-2575	4048	4021	3968	3941	3888	4035	3955	51	1195	500	2630	5	1	10175213	392	15.06	0.61	12	0.16	256.00	6325.00	6590	20240508	-41.50	3000	20241209	28.50	4795	-19.60	20250224	3455	11.58	20250102	6480	-40.51	20240516	3000	28.50	20241209	2.33	Y	148930	500	50 억	110095	N	N	0	N	N
13	20250515	130824	57	100.00	KOSDAQ	금속	N	N	N	N	N	3905	-90	5	-2.25	23040990	5884	83.77	3995	3995	3895	5190	2800	3995	3915.87	1.08	-2210	4048	4021	3968	3941	3888	4035	3955	51	1195	500	2630	5	1	10175213	397	15.25	0.62	12	0.06	256.00	6325.00	6590	20240508	-40.74	3000	20241209	30.17	4795	-18.56	20250224	3455	13.02	20250102	6480	-39.74	20240516	3000	30.17	20241209	2.33	Y	148930	500	50 억	110095	N	N	0	N	N
14	20250515	120827	57	100.00	KOSDAQ	금속	N	N	N	N	N	3905	-90	5	-2.25	21165500	5404	76.94	3995	3995	3895	5190	2800	3995	3916.64	1.08	-2043	4048	4021	3968	3941	3888	4035	3955	51	1195	500	2630	5	1	10175213	397	15.25	0.62	12	0.05	256.00	6325.00	6590	20240508	-40.74	3000	20241209	30.17	4795	-18.56	20250224	3455	13.02	20250102	6480	-39.74	20240516	3000	30.17	20241209	2.33	Y	148930	500	50 억	110095	N	N	0	N	N
15	20250515	110827	57	100.00	KOSDAQ	금속	N	N	N	N	N	3920	-75	5	-1.88	19261740	4916	69.99	3995	3995	3900	5190	2800	3995	3918.17	1.08	-1703	4048	4021	3968	3941	3888	4035	3955	51	1195	500	2630	5	1	10175213	399	15.31	0.62	12	0.05	256.00	6325.00	6590	20240508	-40.52	3000	20241209	30.67	4795	-18.25	20250224	3455	13.46	20250102	6480	-39.51	20240516	3000	30.67	20241209	2.33	Y	148930	500	50 억	110095	N	N	0	N	N
16	20250515	100826	57	100.00	KOSDAQ	금속	N	N	N	N	N	3905	-90	5	-2.25	12863155	3277	46.65	3995	3995	3905	5190	2800	3995	3925.28	1.08	-677	4048	4021	3968	3941	3888	4035	3955	51	1195	500	2630	5	1	10175213	397	15.25	0.62	12	0.03	256.00	6325.00	6590	20240508	-40.74	3000	20241209	30.17	4795	-18.56	20250224	3455	13.02	20250102	6480	-39.74	20240516	3000	30.17	20241209	2.33	Y	148930	500	50 억	110095	N	N	0	N	N
17	20250515	090830	57	100.00	KOSDAQ	금속	N	N	N	N	N	3960	-35	5	-0.88	547005	137	1.95	3995	3995	3960	5190	2800	3995	3992.74	1.08	-6	4048	4021	3968	3941	3888	4035	3955	51	1195	500	2630	5	1	10175213	403	15.47	0.63	12	0.00	256.00	6325.00	6590	20240508	-39.91	3000	20241209	32.00	4795	-17.41	20250224	3455	14.62	20250102	6480	-38.89	20240516	3000	32.00	20241209	2.33	Y	148930	500	50 억	110095	N	N	0	N	N
18	20250514	160823	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	5	2	0.13	27319540	6943	205.90	3970	3995	3915	5180	2795	3990	3934.83	1.09	-1147	4033	4011	3968	3946	3903	4022	3957	51	1190	500	2630	5	1	10175213	406	15.61	0.63	12	0.07	256.00	6325.00	6750	20240430	-40.81	3000	20241209	33.17	4795	-16.68	20250224	3455	15.63	20250102	6500	-38.54	20240514	3000	33.17	20241209	2.33	Y	148930	500	50 억	111242	N	N	0	N	N
19	20250514	150827	57	100.00	KOSDAQ	금속	N	N	N	N	N	3940	-50	5	-1.25	25179480	6401	189.83	3970	3990	3915	5180	2795	3990	3933.68	1.09	-937	4033	4011	3968	3946	3903	4022	3957	51	1190	500	2630	5	1	10175213	401	15.39	0.62	12	0.06	256.00	6325.00	6750	20240430	-41.63	3000	20241209	31.33	4795	-17.83	20250224	3455	14.04	20250102	6500	-39.38	20240514	3000	31.33	20241209	2.33	Y	148930	500	50 억	111242	N	N	0	N	N
20	20250514	140826	57	100.00	KOSDAQ	금속	N	N	N	N	N	3940	-50	5	-1.25	23864240	6067	179.92	3970	3990	3915	5180	2795	3990	3933.45	1.09	-770	4033	4011	3968	3946	3903	4022	3957	51	1190	500	2630	5	1	10175213	401	15.39	0.62	12	0.06	256.00	6325.00	6750	20240430	-41.63	3000	20241209	31.33	4795	-17.83	20250224	3455	14.04	20250102	6500	-39.38	20240514	3000	31.33	20241209	2.33	Y	148930	500	50 억	111242	N	N	0	N	N
21	20250514	130825	57	100.00	KOSDAQ	금속	N	N	N	N	N	3935	-55	5	-1.38	23170950	5891	174.70	3970	3990	3915	5180	2795	3990	3933.28	1.09	-637	4033	4011	3968	3946	3903	4022	3957	51	1190	500	2630	5	1	10175213	400	15.37	0.62	12	0.06	256.00	6325.00	6750	20240430	-41.70	3000	20241209	31.17	4795	-17.94	20250224	3455	13.89	20250102	6500	-39.46	20240514	3000	31.17	20241209	2.33	Y	148930	500	50 억	111242	N	N	0	N	N
22	20250514	120825	57	100.00	KOSDAQ	금속	N	N	N	N	N	3920	-70	5	-1.75	17234400	4380	129.89	3970	3990	3915	5180	2795	3990	3934.79	1.09	-585	4033	4011	3968	3946	3903	4022	3957	51	1190	500	2630	5	1	10175213	399	15.31	0.62	12	0.04	256.00	6325.00	6750	20240430	-41.93	3000	20241209	30.67	4795	-18.25	20250224	3455	13.46	20250102	6500	-39.69	20240514	3000	30.67	20241209	2.33	Y	148930	500	50 억	111242	N	N	0	N	N
23	20250514	110823	57	100.00	KOSDAQ	금속	N	N	N	N	N	3945	-45	5	-1.13	16794805	4268	126.57	3970	3990	3915	5180	2795	3990	3935.05	1.09	-528	4033	4011	3968	3946	3903	4022	3957	51	1190	500	2630	5	1	10175213	401	15.41	0.62	12	0.04	256.00	6325.00	6750	20240430	-41.56	3000	20241209	31.50	4795	-17.73	20250224	3455	14.18	20250102	6500	-39.31	20240514	3000	31.50	20241209	2.33	Y	148930	500	50 억	111242	N	N	0	N	N
24	20250514	100824	57	100.00	KOSDAQ	금속	N	N	N	N	N	3930	-60	5	-1.50	14120815	3587	106.38	3970	3990	3915	5180	2795	3990	3936.66	1.09	-374	4033	4011	3968	3946	3903	4022	3957	51	1190	500	2630	5	1	10175213	400	15.35	0.62	12	0.04	256.00	6325.00	6750	20240430	-41.78	3000	20241209	31.00	4795	-18.04	20250224	3455	13.75	20250102	6500	-39.54	20240514	3000	31.00	20241209	2.33	Y	148930	500	50 억	111242	N	N	0	N	N
25	20250514	090829	57	100.00	KOSDAQ	금속	N	N	N	N	N	3915	-75	5	-1.88	8649715	2193	65.04	3970	3990	3915	5180	2795	3990	3944.24	1.09	412	4033	4011	3968	3946	3903	4022	3957	51	1190	500	2630	5	1	10175213	398	15.29	0.62	12	0.02	256.00	6325.00	6750	20240430	-42.00	3000	20241209	30.50	4795	-18.35	20250224	3455	13.31	20250102	6500	-39.77	20240514	3000	30.50	20241209	2.33	Y	148930	500	50 억	111242	N	N	0	N	N
26	20250513	160809	57	100.00	KOSDAQ	금속	N	N	N	N	N	3990	20	2	0.50	13306144	3372	88.32	3970	3990	3925	5160	2780	3970	3946.06	1.10	-488	4090	4030	3940	3880	3790	4060	3910	51	1190	500	2620	5	1	10175213	406	15.59	0.63	12	0.03	256.00	6325.00	6750	20240430	-40.89	3000	20241209	33.00	4795	-16.79	20250224	3455	15.48	20250102	6500	-38.62	20240514	3000	33.00	20241209	2.34	Y	148930	500	50 억	111730	N	N	0	N	N
27	20250513	150819	57	100.00	KOSDAQ	금속	N	N	N	N	N	3985	15	2	0.38	12688010	3217	84.26	3970	3990	3925	5160	2780	3970	3944.05	1.10	-480	4090	4030	3940	3880	3790	4060	3910	51	1190	500	2620	5	1	10175213	405	15.57	0.63	12	0.03	256.00	6325.00	6750	20240430	-40.96	3000	20241209	32.83	4795	-16.89	20250224	3455	15.34	20250102	6500	-38.69	20240514	3000	32.83	20241209	2.34	Y	148930	500	50 억	111730	N	N	0	N	N
28	20250513	140820	57	100.00	KOSDAQ	금속	N	N	N	N	N	3980	10	2	0.25	11659405	2959	77.50	3970	3990	3925	5160	2780	3970	3940.32	1.10	-475	4090	4030	3940	3880	3790	4060	3910	51	1190	500	2620	5	1	10175213	405	15.55	0.63	12	0.03	256.00	6325.00	6750	20240430	-41.04	3000	20241209	32.67	4795	-17.00	20250224	3455	15.20	20250102	6500	-38.77	20240514	3000	32.67	20241209	2.34	Y	148930	500	50 억	111730	N	N	0	N	N
29	20250513	130821	57	100.00	KOSDAQ	금속	N	N	N	N	N	3990	20	2	0.50	11572115	2937	76.93	3970	3990	3925	5160	2780	3970	3940.11	1.10	-458	4090	4030	3940	3880	3790	4060	3910	51	1190	500	2620	5	1	10175213	406	15.59	0.63	12	0.03	256.00	6325.00	6750	20240430	-40.89	3000	20241209	33.00	4795	-16.79	20250224	3455	15.48	20250102	6500	-38.62	20240514	3000	33.00	20241209	2.34	Y	148930	500	50 억	111730	N	N	0	N	N
30	20250513	120825	57	100.00	KOSDAQ	금속	N	N	N	N	N	3930	-40	5	-1.01	6731070	1708	44.74	3970	3970	3925	5160	2780	3970	3940.91	1.10	-788	4090	4030	3940	3880	3790	4060	3910	51	1190	500	2620	5	1	10175213	400	15.35	0.62	12	0.02	256.00	6325.00	6750	20240430	-41.78	3000	20241209	31.00	4795	-18.04	20250224	3455	13.75	20250102	6500	-39.54	20240514	3000	31.00	20241209	2.34	Y	148930	500	50 억	111730	N	N	0	N	N
31	20250513	110823	57	100.00	KOSDAQ	금속	N	N	N	N	N	3935	-35	5	-0.88	5318455	1349	35.33	3970	3970	3925	5160	2780	3970	3942.52	1.10	-625	4090	4030	3940	3880	3790	4060	3910	51	1190	500	2620	5	1	10175213	400	15.37	0.62	12	0.01	256.00	6325.00	6750	20240430	-41.70	3000	20241209	31.17	4795	-17.94	20250224	3455	13.89	20250102	6500	-39.46	20240514	3000	31.17	20241209	2.34	Y	148930	500	50 억	111730	N	N	0	N	N
32	20250513	100824	57	100.00	KOSDAQ	금속	N	N	N	N	N	3945	-25	5	-0.63	3609600	915	23.97	3970	3970	3925	5160	2780	3970	3944.92	1.10	-503	4090	4030	3940	3880	3790	4060	3910	51	1190	500	2620	5	1	10175213	401	15.41	0.62	12	0.01	256.00	6325.00	6750	20240430	-41.56	3000	20241209	31.50	4795	-17.73	20250224	3455	14.18	20250102	6500	-39.31	20240514	3000	31.50	20241209	2.34	Y	148930	500	50 억	111730	N	N	0	N	N
33	20250513	090827	57	100.00	KOSDAQ	금속	N	N	N	N	N	3955	-15	5	-0.38	197745	50	1.31	3970	3970	3950	5160	2780	3970	3954.90	1.10	-38	4090	4030	3940	3880	3790	4060	3910	51	1190	500	2620	5	1	10175213	402	15.45	0.63	12	0.00	256.00	6325.00	6750	20240430	-41.41	3000	20241209	31.83	4795	-17.52	20250224	3455	14.47	20250102	6500	-39.15	20240514	3000	31.83	20241209	2.34	Y	148930	500	50 억	111730	N	N	0	N	N
34	20250512	160807	57	100.00	KOSDAQ	금속	N	N	N	N	N	3970	80	2	2.06	15012615	3818	49.78	3870	4000	3850	5050	2725	3890	3932.06	1.11	-308	3976	3932	3881	3837	3786	3955	3860	51	1160	500	2560	5	1	10175213	404	15.51	0.63	12	0.04	256.00	6325.00	6750	20240430	-41.19	3000	20241209	32.33	4795	-17.21	20250224	3455	14.91	20250102	6500	-38.92	20240514	3000	32.33	20241209	2.41	Y	148930	500	50 억	112910	N	N	8	N	N
35	20250512	150816	57	100.00	KOSDAQ	금속	N	N	N	N	N	3960	70	2	1.80	13067980	3327	43.38	3870	4000	3850	5050	2725	3890	3927.86	1.11	-327	3976	3932	3881	3837	3786	3955	3860	51	1160	500	2560	5	1	10175213	403	15.47	0.63	12	0.03	256.00	6325.00	6750	20240430	-41.33	3000	20241209	32.00	4795	-17.41	20250224	3455	14.62	20250102	6500	-39.08	20240514	3000	32.00	20241209	2.41	Y	148930	500	50 억	112910	N	N	8	N	N
36	20250512	140814	57	100.00	KOSDAQ	금속	N	N	N	N	N	3940	50	2	1.29	12472675	3176	41.41	3870	4000	3850	5050	2725	3890	3927.16	1.11	-216	3976	3932	3881	3837	3786	3955	3860	51	1160	500	2560	5	1	10175213	401	15.39	0.62	12	0.03	256.00	6325.00	6750	20240430	-41.63	3000	20241209	31.33	4795	-17.83	20250224	3455	14.04	20250102	6500	-39.38	20240514	3000	31.33	20241209	2.41	Y	148930	500	50 억	112910	N	N	8	N	N
37	20250512	130814	57	100.00	KOSDAQ	금속	N	N	N	N	N	3930	40	2	1.03	9886215	2516	32.81	3870	4000	3850	5050	2725	3890	3929.34	1.11	-333	3976	3932	3881	3837	3786	3955	3860	51	1160	500	2560	5	1	10175213	400	15.35	0.62	12	0.02	256.00	6325.00	6750	20240430	-41.78	3000	20241209	31.00	4795	-18.04	20250224	3455	13.75	20250102	6500	-39.54	20240514	3000	31.00	20241209	2.41	Y	148930	500	50 억	112910	N	N	8	N	N
38	20250512	120814	57	100.00	KOSDAQ	금속	N	N	N	N	N	3960	70	2	1.80	8953825	2279	29.72	3870	4000	3850	5050	2725	3890	3928.84	1.11	-227	3976	3932	3881	3837	3786	3955	3860	51	1160	500	2560	5	1	10175213	403	15.47	0.63	12	0.02	256.00	6325.00	6750	20240430	-41.33	3000	20241209	32.00	4795	-17.41	20250224	3455	14.62	20250102	6500	-39.08	20240514	3000	32.00	20241209	2.41	Y	148930	500	50 억	112910	N	N	8	N	N
39	20250512	110813	57	100.00	KOSDAQ	금속	N	N	N	N	N	3930	40	2	1.03	8846940	2252	29.36	3870	4000	3850	5050	2725	3890	3928.48	1.11	-221	3976	3932	3881	3837	3786	3955	3860	51	1160	500	2560	5	1	10175213	400	15.35	0.62	12	0.02	256.00	6325.00	6750	20240430	-41.78	3000	20241209	31.00	4795	-18.04	20250224	3455	13.75	20250102	6500	-39.54	20240514	3000	31.00	20241209	2.41	Y	148930	500	50 억	112910	N	N	8	N	N
40	20250512	100812	57	100.00	KOSDAQ	금속	N	N	N	N	N	3915	25	2	0.64	8040895	2048	26.70	3870	4000	3850	5050	2725	3890	3926.22	1.11	-179	3976	3932	3881	3837	3786	3955	3860	51	1160	500	2560	5	1	10175213	398	15.29	0.62	12	0.02	256.00	6325.00	6750	20240430	-42.00	3000	20241209	30.50	4795	-18.35	20250224	3455	13.31	20250102	6500	-39.77	20240514	3000	30.50	20241209	2.41	Y	148930	500	50 억	112910	N	N	8	N	N
41	20250512	090813	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	-10	5	-0.26	298260	77	1.00	3870	3880	3870	5050	2725	3890	3873.51	1.11	17	3976	3932	3881	3837	3786	3955	3860	51	1160	500	2560	5	1	10175213	395	15.16	0.61	12	0.00	256.00	6325.00	6750	20240430	-42.52	3000	20241209	29.33	4795	-19.08	20250224	3455	12.30	20250102	6500	-40.31	20240514	3000	29.33	20241209	2.41	Y	148930	500	50 억	112910	N	N	8	N	N
42	20250509	160806	57	100.00	KOSDAQ	금속	N	N	N	N	N	3890	75	2	1.97	29684155	7659	49.88	3835	3925	3830	4955	2675	3815	3875.72	1.11	-1117	3928	3871	3833	3776	3738	3852	3757	51	1140	500	2510	5	1	10175213	396	15.20	0.62	12	0.08	256.00	6325.00	6750	20240430	-42.37	3000	20241209	29.67	4795	-18.87	20250224	3455	12.59	20250102	6590	-40.97	20240509	3000	29.67	20241209	2.41	Y	148930	500	50 억	113094	N	N	2	N	N
43	20250509	150815	57	100.00	KOSDAQ	금속	N	N	N	N	N	3850	35	2	0.92	26988600	6966	45.37	3835	3925	3830	4955	2675	3815	3874.33	1.11	-444	3928	3871	3833	3776	3738	3852	3757	51	1140	500	2510	5	1	10175213	392	15.04	0.61	12	0.07	256.00	6325.00	6750	20240430	-42.96	3000	20241209	28.33	4795	-19.71	20250224	3455	11.43	20250102	6590	-41.58	20240509	3000	28.33	20241209	2.41	Y	148930	500	50 억	113094	N	N	2	N	N
44	20250509	140811	57	100.00	KOSDAQ	금속	N	N	N	N	N	3870	55	2	1.44	23001280	5931	38.63	3835	3925	3830	4955	2675	3815	3878.15	1.11	-1059	3928	3871	3833	3776	3738	3852	3757	51	1140	500	2510	5	1	10175213	394	15.12	0.61	12	0.06	256.00	6325.00	6750	20240430	-42.67	3000	20241209	29.00	4795	-19.29	20250224	3455	12.01	20250102	6590	-41.27	20240509	3000	29.00	20241209	2.41	Y	148930	500	50 억	113094	N	N	2	N	N
45	20250509	130811	57	100.00	KOSDAQ	금속	N	N	N	N	N	3900	85	2	2.23	20260745	5228	34.05	3835	3925	3830	4955	2675	3815	3875.43	1.11	-1115	3928	3871	3833	3776	3738	3852	3757	51	1140	500	2510	5	1	10175213	397	15.23	0.62	12	0.05	256.00	6325.00	6750	20240430	-42.22	3000	20241209	30.00	4795	-18.67	20250224	3455	12.88	20250102	6590	-40.82	20240509	3000	30.00	20241209	2.41	Y	148930	500	50 억	113094	N	N	2	N	N
46	20250509	120813	57	100.00	KOSDAQ	금속	N	N	N	N	N	3920	105	2	2.75	15679820	4055	26.41	3835	3925	3830	4955	2675	3815	3866.79	1.11	-523	3928	3871	3833	3776	3738	3852	3757	51	1140	500	2510	5	1	10175213	399	15.31	0.62	12	0.04	256.00	6325.00	6750	20240430	-41.93	3000	20241209	30.67	4795	-18.25	20250224	3455	13.46	20250102	6590	-40.52	20240509	3000	30.67	20241209	2.41	Y	148930	500	50 억	113094	N	N	2	N	N
47	20250509	110809	57	100.00	KOSDAQ	금속	N	N	N	N	N	3860	45	2	1.18	4847955	1259	8.20	3835	3870	3830	4955	2675	3815	3850.64	1.11	-444	3928	3871	3833	3776	3738	3852	3757	51	1140	500	2510	5	1	10175213	393	15.08	0.61	12	0.01	256.00	6325.00	6750	20240430	-42.81	3000	20241209	28.67	4795	-19.50	20250224	3455	11.72	20250102	6590	-41.43	20240509	3000	28.67	20241209	2.41	Y	148930	500	50 억	113094	N	N	2	N	N
48	20250509	100813	57	100.00	KOSDAQ	금속	N	N	N	N	N	3860	45	2	1.18	2681745	698	4.55	3835	3860	3830	4955	2675	3815	3842.04	1.11	-186	3928	3871	3833	3776	3738	3852	3757	51	1140	500	2510	5	1	10175213	393	15.08	0.61	12	0.01	256.00	6325.00	6750	20240430	-42.81	3000	20241209	28.67	4795	-19.50	20250224	3455	11.72	20250102	6590	-41.43	20240509	3000	28.67	20241209	2.41	Y	148930	500	50 억	113094	N	N	2	N	N
49	20250509	090815	57	100.00	KOSDAQ	금속	N	N	N	N	N	3840	25	2	0.66	576150	150	0.98	3835	3845	3835	4955	2675	3815	3841.00	1.11	-19	3928	3871	3833	3776	3738	3852	3757	51	1140	500	2510	5	1	10175213	391	15.00	0.61	12	0.00	256.00	6325.00	6750	20240430	-43.11	3000	20241209	28.00	4795	-19.92	20250224	3455	11.14	20250102	6590	-41.73	20240509	3000	28.00	20241209	2.41	Y	148930	500	50 억	113094	N	N	2	N	N
50	20250508	160800	57	100.00	KOSDAQ	금속	N	N	N	N	N	3815	-75	5	-1.93	58603450	15355	173.97	3890	3890	3795	5050	2725	3890	3816.57	1.10	1494	3963	3926	3863	3826	3763	3945	3845	51	1160	500	2560	5	1	10175213	388	14.90	0.60	12	0.15	256.00	6325.00	7210	20240424	-47.09	3000	20241209	27.17	4795	-20.44	20250224	3455	10.42	20250102	6590	-42.11	20240508	3000	27.17	20241209	2.42	Y	148930	500	50 억	111974	N	N	2	N	N
51	20250508	150811	57	100.00	KOSDAQ	금속	N	N	N	N	N	3850	-40	5	-1.03	56220110	14731	166.90	3890	3890	3795	5050	2725	3890	3816.45	1.10	1822	3963	3926	3863	3826	3763	3945	3845	51	1160	500	2560	5	1	10175213	392	15.04	0.61	12	0.14	256.00	6325.00	7210	20240424	-46.60	3000	20241209	28.33	4795	-19.71	20250224	3455	11.43	20250102	6590	-41.58	20240508	3000	28.33	20241209	2.42	Y	148930	500	50 억	111974	N	N	6	N	N
52	20250508	140808	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	-55	5	-1.41	49784890	13053	147.89	3890	3890	3795	5050	2725	3890	3814.06	1.10	1974	3963	3926	3863	3826	3763	3945	3845	51	1160	500	2560	5	1	10175213	390	14.98	0.61	12	0.13	256.00	6325.00	7210	20240424	-46.81	3000	20241209	27.83	4795	-20.02	20250224	3455	11.00	20250102	6590	-41.81	20240508	3000	27.83	20241209	2.42	Y	148930	500	50 억	111974	N	N	6	N	N
53	20250508	130808	57	100.00	KOSDAQ	금속	N	N	N	N	N	3825	-65	5	-1.67	49662000	13021	147.53	3890	3890	3795	5050	2725	3890	3813.99	1.10	1998	3963	3926	3863	3826	3763	3945	3845	51	1160	500	2560	5	1	10175213	389	14.94	0.60	12	0.13	256.00	6325.00	7210	20240424	-46.95	3000	20241209	27.50	4795	-20.23	20250224	3455	10.71	20250102	6590	-41.96	20240508	3000	27.50	20241209	2.42	Y	148930	500	50 억	111974	N	N	6	N	N
54	20250508	120808	57	100.00	KOSDAQ	금속	N	N	N	N	N	3830	-60	5	-1.54	48596890	12743	144.38	3890	3890	3795	5050	2725	3890	3813.61	1.10	2121	3963	3926	3863	3826	3763	3945	3845	51	1160	500	2560	5	1	10175213	390	14.96	0.61	12	0.13	256.00	6325.00	7210	20240424	-46.88	3000	20241209	27.67	4795	-20.13	20250224	3455	10.85	20250102	6590	-41.88	20240508	3000	27.67	20241209	2.42	Y	148930	500	50 억	111974	N	N	6	N	N
55	20250508	110805	57	100.00	KOSDAQ	금속	N	N	N	N	N	3830	-60	5	-1.54	47303555	12404	140.54	3890	3890	3795	5050	2725	3890	3813.57	1.10	2123	3963	3926	3863	3826	3763	3945	3845	51	1160	500	2560	5	1	10175213	390	14.96	0.61	12	0.12	256.00	6325.00	7210	20240424	-46.88	3000	20241209	27.67	4795	-20.13	20250224	3455	10.85	20250102	6590	-41.88	20240508	3000	27.67	20241209	2.42	Y	148930	500	50 억	111974	N	N	6	N	N
56	20250508	100807	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	-90	5	-2.31	24634215	6444	73.01	3890	3890	3800	5050	2725	3890	3822.81	1.10	860	3963	3926	3863	3826	3763	3945	3845	51	1160	500	2560	5	1	10175213	387	14.84	0.60	12	0.06	256.00	6325.00	7210	20240424	-47.30	3000	20241209	26.67	4795	-20.75	20250224	3455	9.99	20250102	6590	-42.34	20240508	3000	26.67	20241209	2.42	Y	148930	500	50 억	111974	N	N	6	N	N
57	20250508	090810	57	100.00	KOSDAQ	금속	N	N	N	N	N	3890	0	3	0.00	610730	157	1.78	3890	3890	3890	5050	2725	3890	3890.00	1.10	-6	3963	3926	3863	3826	3763	3945	3845	51	1160	500	2560	5	1	10175213	396	15.20	0.62	12	0.00	256.00	6325.00	7210	20240424	-46.05	3000	20241209	29.67	4795	-18.87	20250224	3455	12.59	20250102	6590	-40.97	20240508	3000	29.67	20241209	2.42	Y	148930	500	50 억	111974	N	N	6	N	N
58	20250502	160759	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	-85	5	-2.16	126468425	32913	76.82	3870	3935	3790	5120	2760	3940	3842.51	1.04	6045	4276	4107	3991	3822	3706	4050	3765	51	1180	500	2600	5	1	10175213	392	15.06	0.61	12	0.32	256.00	6325.00	7210	20240424	-46.53	3000	20241209	28.50	4795	-19.60	20250224	3455	11.58	20250102	6590	-41.50	20240508	3000	28.50	20241209	2.44	Y	148930	500	50 억	105420	N	N	32	N	N
59	20250502	150807	57	100.00	KOSDAQ	금속	N	N	N	N	N	3850	-90	5	-2.28	120431015	31347	73.16	3870	3935	3790	5120	2760	3940	3841.87	1.04	6135	4276	4107	3991	3822	3706	4050	3765	51	1180	500	2600	5	1	10175213	392	15.04	0.61	12	0.31	256.00	6325.00	7210	20240424	-46.60	3000	20241209	28.33	4795	-19.71	20250224	3455	11.43	20250102	6590	-41.58	20240508	3000	28.33	20241209	2.44	Y	148930	500	50 억	105420	N	N	882	N	N
60	20250502	140806	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	-85	5	-2.16	114629460	29843	69.65	3870	3935	3790	5120	2760	3940	3841.08	1.04	5974	4276	4107	3991	3822	3706	4050	3765	51	1180	500	2600	5	1	10175213	392	15.06	0.61	12	0.29	256.00	6325.00	7210	20240424	-46.53	3000	20241209	28.50	4795	-19.60	20250224	3455	11.58	20250102	6590	-41.50	20240508	3000	28.50	20241209	2.44	Y	148930	500	50 억	105420	N	N	882	N	N
61	20250502	130806	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	-105	5	-2.66	98244590	25574	59.69	3870	3935	3790	5120	2760	3940	3841.58	1.04	6078	4276	4107	3991	3822	3706	4050	3765	51	1180	500	2600	5	1	10175213	390	14.98	0.61	12	0.25	256.00	6325.00	7210	20240424	-46.81	3000	20241209	27.83	4795	-20.02	20250224	3455	11.00	20250102	6590	-41.81	20240508	3000	27.83	20241209	2.44	Y	148930	500	50 억	105420	N	N	882	N	N
62	20250502	120806	57	100.00	KOSDAQ	금속	N	N	N	N	N	3840	-100	5	-2.54	90315915	23509	54.87	3870	3935	3790	5120	2760	3940	3841.76	1.04	6444	4276	4107	3991	3822	3706	4050	3765	51	1180	500	2600	5	1	10175213	391	15.00	0.61	12	0.23	256.00	6325.00	7210	20240424	-46.74	3000	20241209	28.00	4795	-19.92	20250224	3455	11.14	20250102	6590	-41.73	20240508	3000	28.00	20241209	2.44	Y	148930	500	50 억	105420	N	N	882	N	N
63	20250502	110805	57	100.00	KOSDAQ	금속	N	N	N	N	N	3845	-95	5	-2.41	66519485	17307	40.39	3870	3935	3790	5120	2760	3940	3843.50	1.04	4195	4276	4107	3991	3822	3706	4050	3765	51	1180	500	2600	5	1	10175213	391	15.02	0.61	12	0.17	256.00	6325.00	7210	20240424	-46.67	3000	20241209	28.17	4795	-19.81	20250224	3455	11.29	20250102	6590	-41.65	20240508	3000	28.17	20241209	2.44	Y	148930	500	50 억	105420	N	N	882	N	N
64	20250502	100803	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	-85	5	-2.16	61411470	15976	37.29	3870	3935	3790	5120	2760	3940	3843.98	1.04	4374	4276	4107	3991	3822	3706	4050	3765	51	1180	500	2600	5	1	10175213	392	15.06	0.61	12	0.16	256.00	6325.00	7210	20240424	-46.53	3000	20241209	28.50	4795	-19.60	20250224	3455	11.58	20250102	6590	-41.50	20240508	3000	28.50	20241209	2.44	Y	148930	500	50 억	105420	N	N	882	N	N
65	20250502	090806	57	100.00	KOSDAQ	금속	N	N	N	N	N	3810	-130	5	-3.30	49549025	12882	30.07	3870	3885	3790	5120	2760	3940	3846.38	1.04	4389	4276	4107	3991	3822	3706	4050	3765	51	1180	500	2600	5	1	10175213	388	14.88	0.60	12	0.13	256.00	6325.00	7210	20240424	-47.16	3000	20241209	27.00	4795	-20.54	20250224	3455	10.27	20250102	6590	-42.19	20240508	3000	27.00	20241209	2.44	Y	148930	500	50 억	105420	N	N	882	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History