KissMeData/059270/price/prices-20250201.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

ened 661cdd2e65 Update 2025-02-14 2977 top30,price

2025-02-14 18:11:27 +09:00

31 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250214	160550	57	100.00	KOSDAQ	금속	N	N	N	N	N	7220	-40	5	-0.55	2574191730	356264	107.92	7210	7410	7120	9430	5090	7260	7225.52	1.53	-996	7600	7430	7270	7100	6940	7350	7020	56	2170	500	5080	10	1	11140799	804	-101.69	1.97	12	3.20	-71.00	3656.00	19740	20240223	-63.42	4700	20241204	53.62	9040	-20.13	20250210	5430	32.97	20250102	19740	-63.42	20240223	4700	53.62	20241204	1.53	N	059270	500	55 억	169980	N	N	N	N
3	20250214	150548	57	100.00	KOSDAQ	금속	N	N	N	N	N	7250	-10	5	-0.14	2334629620	323191	97.90	7210	7410	7120	9430	5090	7260	7223.68	1.53	2596	7600	7430	7270	7100	6940	7350	7020	56	2170	500	5080	10	1	11140799	808	-102.11	1.98	12	2.90	-71.00	3656.00	19740	20240223	-63.27	4700	20241204	54.26	9040	-19.80	20250210	5430	33.52	20250102	19740	-63.27	20240223	4700	54.26	20241204	1.53	N	059270	500	55 억	169980	N	N	N	N
4	20250214	140549	57	100.00	KOSDAQ	금속	N	N	N	N	N	7160	-100	5	-1.38	2008268070	277722	84.13	7210	7410	7120	9430	5090	7260	7231.22	1.53	-3168	7600	7430	7270	7100	6940	7350	7020	56	2170	500	5080	10	1	11140799	798	-100.85	1.96	12	2.49	-71.00	3656.00	19740	20240223	-63.73	4700	20241204	52.34	9040	-20.80	20250210	5430	31.86	20250102	19740	-63.73	20240223	4700	52.34	20241204	1.53	N	059270	500	55 억	169980	N	N	N	N
5	20250214	130551	57	100.00	KOSDAQ	금속	N	N	N	N	N	7210	-50	5	-0.69	1815529050	250823	75.98	7210	7410	7120	9430	5090	7260	7238.29	1.53	-4364	7600	7430	7270	7100	6940	7350	7020	56	2170	500	5080	10	1	11140799	803	-101.55	1.97	12	2.25	-71.00	3656.00	19740	20240223	-63.48	4700	20241204	53.40	9040	-20.24	20250210	5430	32.78	20250102	19740	-63.48	20240223	4700	53.40	20241204	1.53	N	059270	500	55 억	169980	N	N	N	N
6	20250214	120549	57	100.00	KOSDAQ	금속	N	N	N	N	N	7150	-110	5	-1.52	1652692170	228104	69.10	7210	7410	7130	9430	5090	7260	7245.34	1.53	-16285	7600	7430	7270	7100	6940	7350	7020	56	2170	500	5080	10	1	11140799	797	-100.70	1.96	12	2.05	-71.00	3656.00	19740	20240223	-63.78	4700	20241204	52.13	9040	-20.91	20250210	5430	31.68	20250102	19740	-63.78	20240223	4700	52.13	20241204	1.53	N	059270	500	55 억	169980	N	N	N	N
7	20250214	110547	57	100.00	KOSDAQ	금속	N	N	N	N	N	7160	-100	5	-1.38	1429816600	197046	59.69	7210	7410	7160	9430	5090	7260	7256.26	1.53	-17752	7600	7430	7270	7100	6940	7350	7020	56	2170	500	5080	10	1	11140799	798	-100.85	1.96	12	1.77	-71.00	3656.00	19740	20240223	-63.73	4700	20241204	52.34	9040	-20.80	20250210	5430	31.86	20250102	19740	-63.73	20240223	4700	52.34	20241204	1.53	N	059270	500	55 억	169980	N	N	N	N
8	20250214	100548	57	100.00	KOSDAQ	금속	N	N	N	N	N	7260	0	3	0.00	1072386680	147616	44.71	7210	7410	7160	9430	5090	7260	7264.71	1.53	-1727	7600	7430	7270	7100	6940	7350	7020	56	2170	500	5080	10	1	11140799	809	-102.25	1.99	12	1.33	-71.00	3656.00	19740	20240223	-63.22	4700	20241204	54.47	9040	-19.69	20250210	5430	33.70	20250102	19740	-63.22	20240223	4700	54.47	20241204	1.53	N	059270	500	55 억	169980	N	N	N	N
9	20250214	090551	57	100.00	KOSDAQ	금속	N	N	N	N	N	7170	-90	5	-1.24	167206820	23212	7.03	7210	7280	7160	9430	5090	7260	7203.44	1.53	-725	7600	7430	7270	7100	6940	7350	7020	56	2170	500	5080	10	1	11140799	799	-100.99	1.96	12	0.21	-71.00	3656.00	19740	20240223	-63.68	4700	20241204	52.55	9040	-20.69	20250210	5430	32.04	20250102	19740	-63.68	20240223	4700	52.55	20241204	1.53	N	059270	500	55 억	169980	N	N	N	N
10	20250213	160545	57	100.00	KOSDAQ	금속	N	N	N	N	N	7260	-240	5	-3.20	2363153960	323733	53.02	7380	7440	7110	9750	5250	7500	7299.81	1.79	-29492	8173	7836	7533	7196	6893	7685	7045	56	2250	500	5250	10	1	11140799	809	-102.25	1.99	12	2.91	-71.00	3656.00	19740	20240223	-63.22	4700	20241204	54.47	9040	-19.69	20250210	5430	33.70	20250102	19740	-63.22	20240223	4700	54.47	20241204	1.59	N	059270	500	55 억	199684	N	N	N	N
11	20250213	150544	57	100.00	KOSDAQ	금속	N	N	N	N	N	7280	-220	5	-2.93	2125393020	291053	47.67	7380	7440	7110	9750	5250	7500	7302.43	1.79	-32925	8173	7836	7533	7196	6893	7685	7045	56	2250	500	5250	10	1	11140799	811	-102.54	1.99	12	2.61	-71.00	3656.00	19740	20240223	-63.12	4700	20241204	54.89	9040	-19.47	20250210	5430	34.07	20250102	19740	-63.12	20240223	4700	54.89	20241204	1.59	N	059270	500	55 억	199684	N	N	N	N
12	20250213	140544	57	100.00	KOSDAQ	금속	N	N	N	N	N	7310	-190	5	-2.53	1964335050	268983	44.06	7380	7440	7110	9750	5250	7500	7302.82	1.79	-26508	8173	7836	7533	7196	6893	7685	7045	56	2250	500	5250	10	1	11140799	814	-102.96	2.00	12	2.41	-71.00	3656.00	19740	20240223	-62.97	4700	20241204	55.53	9040	-19.14	20250210	5430	34.62	20250102	19740	-62.97	20240223	4700	55.53	20241204	1.59	N	059270	500	55 억	199684	N	N	N	N
13	20250213	130544	57	100.00	KOSDAQ	금속	N	N	N	N	N	7300	-200	5	-2.67	1869012310	255925	41.92	7380	7440	7110	9750	5250	7500	7302.97	1.79	-28664	8173	7836	7533	7196	6893	7685	7045	56	2250	500	5250	10	1	11140799	813	-102.82	2.00	12	2.30	-71.00	3656.00	19740	20240223	-63.02	4700	20241204	55.32	9040	-19.25	20250210	5430	34.44	20250102	19740	-63.02	20240223	4700	55.32	20241204	1.59	N	059270	500	55 억	199684	N	N	N	N
14	20250213	120544	57	100.00	KOSDAQ	금속	N	N	N	N	N	7300	-200	5	-2.67	1660930910	227366	37.24	7380	7440	7110	9750	5250	7500	7305.10	1.79	-22419	8173	7836	7533	7196	6893	7685	7045	56	2250	500	5250	10	1	11140799	813	-102.82	2.00	12	2.04	-71.00	3656.00	19740	20240223	-63.02	4700	20241204	55.32	9040	-19.25	20250210	5430	34.44	20250102	19740	-63.02	20240223	4700	55.32	20241204	1.59	N	059270	500	55 억	199684	N	N	N	N
15	20250213	110541	57	100.00	KOSDAQ	금속	N	N	N	N	N	7390	-110	5	-1.47	1494300350	204637	33.52	7380	7440	7110	9750	5250	7500	7302.20	1.79	-20942	8173	7836	7533	7196	6893	7685	7045	56	2250	500	5250	10	1	11140799	823	-104.08	2.02	12	1.84	-71.00	3656.00	19740	20240223	-62.56	4700	20241204	57.23	9040	-18.25	20250210	5430	36.10	20250102	19740	-62.56	20240223	4700	57.23	20241204	1.59	N	059270	500	55 억	199684	N	N	N	N
16	20250213	100545	57	100.00	KOSDAQ	금속	N	N	N	N	N	7370	-130	5	-1.73	977150750	134137	21.97	7380	7440	7110	9750	5250	7500	7284.72	1.79	-4840	8173	7836	7533	7196	6893	7685	7045	56	2250	500	5250	10	1	11140799	821	-103.80	2.02	12	1.20	-71.00	3656.00	19740	20240223	-62.66	4700	20241204	56.81	9040	-18.47	20250210	5430	35.73	20250102	19740	-62.66	20240223	4700	56.81	20241204	1.59	N	059270	500	55 억	199684	N	N	N	N
17	20250213	090542	57	100.00	KOSDAQ	금속	N	N	N	N	N	7350	-150	5	-2.00	201967450	27745	4.54	7380	7380	7110	9750	5250	7500	7279.41	1.79	-5916	8173	7836	7533	7196	6893	7685	7045	56	2250	500	5250	10	1	11140799	819	-103.52	2.01	12	0.25	-71.00	3656.00	19740	20240223	-62.77	4700	20241204	56.38	9040	-18.69	20250210	5430	35.36	20250102	19740	-62.77	20240223	4700	56.38	20241204	1.59	N	059270	500	55 억	199684	N	N	N	N
18	20250212	160540	57	100.00	KOSDAQ	금속	N	N	N	N	N	7500	-380	5	-4.82	4489096640	603298	80.90	7810	7870	7230	10240	5520	7880	7440.87	1.06	81422	8533	8206	7993	7666	7453	8100	7560	56	2360	500	5510	10	1	11140799	836	-105.63	2.05	12	5.42	-71.00	3656.00	19740	20240223	-62.01	4700	20241204	59.57	9040	-17.04	20250210	5430	38.12	20250102	19740	-62.01	20240223	4700	59.57	20241204	1.37	N	059270	500	55 억	118269	N	N	N	N
19	20250212	150540	57	100.00	KOSDAQ	금속	N	N	N	N	N	7330	-550	5	-6.98	4294739740	577100	77.39	7810	7870	7230	10240	5520	7880	7441.93	1.06	74778	8533	8206	7993	7666	7453	8100	7560	56	2360	500	5510	10	1	11140799	817	-103.24	2.00	12	5.18	-71.00	3656.00	19740	20240223	-62.87	4700	20241204	55.96	9040	-18.92	20250210	5430	34.99	20250102	19740	-62.87	20240223	4700	55.96	20241204	1.37	N	059270	500	55 억	118269	N	N	N	N
20	20250212	140541	57	100.00	KOSDAQ	금속	N	N	N	N	N	7410	-470	5	-5.96	3975303180	533699	71.57	7810	7870	7230	10240	5520	7880	7448.58	1.06	64483	8533	8206	7993	7666	7453	8100	7560	56	2360	500	5510	10	1	11140799	826	-104.37	2.03	12	4.79	-71.00	3656.00	19740	20240223	-62.46	4700	20241204	57.66	9040	-18.03	20250210	5430	36.46	20250102	19740	-62.46	20240223	4700	57.66	20241204	1.37	N	059270	500	55 억	118269	N	N	N	N
21	20250212	130542	57	100.00	KOSDAQ	금속	N	N	N	N	N	7380	-500	5	-6.35	3705609230	497150	66.66	7810	7870	7230	10240	5520	7880	7453.70	1.06	58156	8533	8206	7993	7666	7453	8100	7560	56	2360	500	5510	10	1	11140799	822	-103.94	2.02	12	4.46	-71.00	3656.00	19740	20240223	-62.61	4700	20241204	57.02	9040	-18.36	20250210	5430	35.91	20250102	19740	-62.61	20240223	4700	57.02	20241204	1.37	N	059270	500	55 억	118269	N	N	N	N
22	20250212	120541	57	100.00	KOSDAQ	금속	N	N	N	N	N	7410	-470	5	-5.96	3438597620	461052	61.82	7810	7870	7230	10240	5520	7880	7458.15	1.06	55160	8533	8206	7993	7666	7453	8100	7560	56	2360	500	5510	10	1	11140799	826	-104.37	2.03	12	4.14	-71.00	3656.00	19740	20240223	-62.46	4700	20241204	57.66	9040	-18.03	20250210	5430	36.46	20250102	19740	-62.46	20240223	4700	57.66	20241204	1.37	N	059270	500	55 억	118269	N	N	N	N
23	20250212	110539	57	100.00	KOSDAQ	금속	N	N	N	N	N	7350	-530	5	-6.73	2904550510	389350	52.21	7810	7870	7230	10240	5520	7880	7459.99	1.06	50372	8533	8206	7993	7666	7453	8100	7560	56	2360	500	5510	10	1	11140799	819	-103.52	2.01	12	3.49	-71.00	3656.00	19740	20240223	-62.77	4700	20241204	56.38	9040	-18.69	20250210	5430	35.36	20250102	19740	-62.77	20240223	4700	56.38	20241204	1.37	N	059270	500	55 억	118269	N	N	N	N
24	20250212	100540	57	100.00	KOSDAQ	금속	N	N	N	N	N	7330	-550	5	-6.98	2315652230	308810	41.41	7810	7870	7260	10240	5520	7880	7498.63	1.06	48805	8533	8206	7993	7666	7453	8100	7560	56	2360	500	5510	10	1	11140799	817	-103.24	2.00	12	2.77	-71.00	3656.00	19740	20240223	-62.87	4700	20241204	55.96	9040	-18.92	20250210	5430	34.99	20250102	19740	-62.87	20240223	4700	55.96	20241204	1.37	N	059270	500	55 억	118269	N	N	N	N
25	20250212	090543	57	100.00	KOSDAQ	금속	N	N	N	N	N	7610	-270	5	-3.43	369112120	47998	6.44	7810	7870	7590	10240	5520	7880	7690.14	1.06	3603	8533	8206	7993	7666	7453	8100	7560	56	2360	500	5510	10	1	11140799	848	-107.18	2.08	12	0.43	-71.00	3656.00	19740	20240223	-61.45	4700	20241204	61.91	9040	-15.82	20250210	5430	40.15	20250102	19740	-61.45	20240223	4700	61.91	20241204	1.37	N	059270	500	55 억	118269	N	N	N	N
26	20250211	160541	57	100.00	KOSDAQ	금속	N	N	N	N	N	7880	-250	5	-3.08	5917781670	737966	30.27	8160	8320	7780	10560	5700	8130	8019.22	0.94	14225	9483	8806	8363	7686	7243	8585	7465	56	2430	500	5690	10	1	11140799	878	-110.99	2.16	12	6.62	-71.00	3656.00	19740	20240223	-60.08	4700	20241204	67.66	9040	-12.83	20250210	5430	45.12	20250102	19740	-60.08	20240223	4700	67.66	20241204	1.54	N	059270	500	55 억	104356	N	N	N	N
27	20250211	150541	57	100.00	KOSDAQ	금속	N	N	N	N	N	7940	-190	5	-2.34	5593658210	696970	28.59	8160	8320	7780	10560	5700	8130	8025.63	0.94	15688	9483	8806	8363	7686	7243	8585	7465	56	2430	500	5690	10	1	11140799	885	-111.83	2.17	12	6.26	-71.00	3656.00	19740	20240223	-59.78	4700	20241204	68.94	9040	-12.17	20250210	5430	46.22	20250102	19740	-59.78	20240223	4700	68.94	20241204	1.54	N	059270	500	55 억	104356	N	N	N	N
28	20250211	140541	57	100.00	KOSDAQ	금속	N	N	N	N	N	8060	-70	5	-0.86	5105002510	635882	26.08	8160	8320	7780	10560	5700	8130	8028.17	0.94	16312	9483	8806	8363	7686	7243	8585	7465	56	2430	500	5690	10	1	11140799	898	-113.52	2.20	12	5.71	-71.00	3656.00	19740	20240223	-59.17	4700	20241204	71.49	9040	-10.84	20250210	5430	48.43	20250102	19740	-59.17	20240223	4700	71.49	20241204	1.54	N	059270	500	55 억	104356	N	N	N	N
29	20250211	130540	57	100.00	KOSDAQ	금속	N	N	N	N	N	7960	-170	5	-2.09	4520612290	562611	23.08	8160	8320	7780	10560	5700	8130	8035.00	0.94	29293	9483	8806	8363	7686	7243	8585	7465	56	2430	500	5690	10	1	11140799	887	-112.11	2.18	12	5.05	-71.00	3656.00	19740	20240223	-59.68	4700	20241204	69.36	9040	-11.95	20250210	5430	46.59	20250102	19740	-59.68	20240223	4700	69.36	20241204	1.54	N	059270	500	55 억	104356	N	N	N	N
30	20250211	120539	57	100.00	KOSDAQ	금속	N	N	N	N	N	8080	-50	5	-0.62	4038830260	502533	20.61	8160	8320	7780	10560	5700	8130	8036.88	0.94	29763	9483	8806	8363	7686	7243	8585	7465	56	2430	500	5690	10	1	11140799	900	-113.80	2.21	12	4.51	-71.00	3656.00	19740	20240223	-59.07	4700	20241204	71.91	9040	-10.62	20250210	5430	48.80	20250102	19740	-59.07	20240223	4700	71.91	20241204	1.54	N	059270	500	55 억	104356	N	N	N	N
31	20250211	110541	57	100.00	KOSDAQ	금속	N	N	N	N	N	8260	130	2	1.60	3550611140	442508	18.15	8160	8320	7780	10560	5700	8130	8023.75	0.94	35738	9483	8806	8363	7686	7243	8585	7465	56	2430	500	5690	10	1	11140799	920	-116.34	2.26	12	3.97	-71.00	3656.00	19740	20240223	-58.16	4700	20241204	75.74	9040	-8.63	20250210	5430	52.12	20250102	19740	-58.16	20240223	4700	75.74	20241204	1.54	N	059270	500	55 억	104356	N	N	N	N
32	20250211	100541	57	100.00	KOSDAQ	금속	N	N	N	N	N	8020	-110	5	-1.35	2585018600	323801	13.28	8160	8160	7780	10560	5700	8130	7983.20	0.94	41830	9483	8806	8363	7686	7243	8585	7465	56	2430	500	5690	10	1	11140799	893	-112.96	2.19	12	2.91	-71.00	3656.00	19740	20240223	-59.37	4700	20241204	70.64	9040	-11.28	20250210	5430	47.70	20250102	19740	-59.37	20240223	4700	70.64	20241204	1.54	N	059270	500	55 억	104356	N	N	N	N
33	20250211	090543	57	100.00	KOSDAQ	금속	N	N	N	N	N	8030	-100	5	-1.23	756783860	95068	3.90	8160	8160	7780	10560	5700	8130	7959.81	0.94	12902	9483	8806	8363	7686	7243	8585	7465	56	2430	500	5690	10	1	11140799	895	-113.10	2.20	12	0.85	-71.00	3656.00	19740	20240223	-59.32	4700	20241204	70.85	9040	-11.17	20250210	5430	47.88	20250102	19740	-59.32	20240223	4700	70.85	20241204	1.54	N	059270	500	55 억	104356	N	N	N	N
34	20250210	160538	57	100.00	KOSDAQ	금속	N	N	N	N	N	8130	130	2	1.62	20564921780	2422990	96.53	8220	9040	7920	10400	5600	8000	8487.63	1.43	-56686	8713	8356	7933	7576	7153	8535	7755	56	2400	500	5600	10	1	11140799	906	-114.51	2.22	12	21.75	-71.00	3656.00	19740	20240223	-58.81	4700	20241204	72.98	9040	-10.07	20250210	5430	49.72	20250102	19740	-58.81	20240223	4700	72.98	20241204	1.72	N	059270	500	55 억	158858	N	N	N	N
35	20250210	150537	57	100.00	KOSDAQ	금속	N	N	N	N	N	8150	150	2	1.88	19953098410	2347616	93.53	8220	9040	7920	10400	5600	8000	8499.31	1.43	-63236	8713	8356	7933	7576	7153	8535	7755	56	2400	500	5600	10	1	11140799	908	-114.79	2.23	12	21.07	-71.00	3656.00	19740	20240223	-58.71	4700	20241204	73.40	9040	-9.85	20250210	5430	50.09	20250102	19740	-58.71	20240223	4700	73.40	20241204	1.72	N	059270	500	55 억	158858	N	N	N	N
36	20250210	140537	57	100.00	KOSDAQ	금속	N	N	N	N	N	8400	400	2	5.00	18752439540	2202245	87.73	8220	9040	7920	10400	5600	8000	8515.15	1.43	-51243	8713	8356	7933	7576	7153	8535	7755	56	2400	500	5600	10	1	11140799	936	-118.31	2.30	12	19.77	-71.00	3656.00	19740	20240223	-57.45	4700	20241204	78.72	9040	-7.08	20250210	5430	54.70	20250102	19740	-57.45	20240223	4700	78.72	20241204	1.72	N	059270	500	55 억	158858	N	N	N	N
37	20250210	130538	57	100.00	KOSDAQ	금속	N	N	N	N	N	8600	600	2	7.50	14433939900	1708074	68.05	8220	9040	7920	10400	5600	8000	8450.42	1.43	-68004	8713	8356	7933	7576	7153	8535	7755	56	2400	500	5600	10	1	11140799	958	-121.13	2.35	12	15.33	-71.00	3656.00	19740	20240223	-56.43	4700	20241204	82.98	9040	-4.87	20250210	5430	58.38	20250102	19740	-56.43	20240223	4700	82.98	20241204	1.72	N	059270	500	55 억	158858	N	N	N	N
38	20250210	120535	57	100.00	KOSDAQ	금속	N	N	N	N	N	8440	440	2	5.50	13149970440	1556101	61.99	8220	9040	7920	10400	5600	8000	8450.59	1.43	-86293	8713	8356	7933	7576	7153	8535	7755	56	2400	500	5600	10	1	11140799	940	-118.87	2.31	12	13.97	-71.00	3656.00	19740	20240223	-57.24	4700	20241204	79.57	9040	-6.64	20250210	5430	55.43	20250102	19740	-57.24	20240223	4700	79.57	20241204	1.72	N	059270	500	55 억	158858	N	N	N	N
39	20250210	110534	57	100.00	KOSDAQ	금속	N	N	N	N	N	8340	340	2	4.25	12017465890	1421226	56.62	8220	9040	7920	10400	5600	8000	8455.71	1.43	-76228	8713	8356	7933	7576	7153	8535	7755	56	2400	500	5600	10	1	11140799	929	-117.46	2.28	12	12.76	-71.00	3656.00	19740	20240223	-57.75	4700	20241204	77.45	9040	-7.74	20250210	5430	53.59	20250102	19740	-57.75	20240223	4700	77.45	20241204	1.72	N	059270	500	55 억	158858	N	N	N	N
40	20250210	100533	57	100.00	KOSDAQ	금속	N	N	N	N	N	8040	40	2	0.50	10193113010	1199899	47.80	8220	9040	7920	10400	5600	8000	8494.98	1.43	-63308	8713	8356	7933	7576	7153	8535	7755	56	2400	500	5600	10	1	11140799	896	-113.24	2.20	12	10.77	-71.00	3656.00	19740	20240223	-59.27	4700	20241204	71.06	9040	-11.06	20250210	5430	48.07	20250102	19740	-59.27	20240223	4700	71.06	20241204	1.72	N	059270	500	55 억	158858	Y	N	N	N
41	20250210	090531	57	100.00	KOSDAQ	금속	N	N	N	N	N	8300	300	2	3.75	1329018460	162445	6.47	8220	8450	7920	10400	5600	8000	8181.36	1.43	-21860	8713	8356	7933	7576	7153	8535	7755	56	2400	500	5600	10	1	11140799	925	-116.90	2.27	12	1.46	-71.00	3656.00	19740	20240223	-57.95	4700	20241204	76.60	8450	-1.78	20250210	5430	52.85	20250102	19740	-57.95	20240223	4700	76.60	20241204	1.72	N	059270	500	55 억	158858	N	N	N	N
42	20250207	160528	57	100.00	KOSDAQ	금속	N	N	N	N	N	8000	450	2	5.96	19506495390	2477157	86.99	7590	8290	7510	9810	5290	7550	7874.94	1.25	20495	8223	7886	7583	7246	6943	8055	7415	56	2260	500	5280	10	1	11140799	891	-112.68	2.19	12	22.24	-71.00	3656.00	19740	20240223	-59.47	4700	20241204	70.21	8290	-3.50	20250207	5430	47.33	20250102	19740	-59.47	20240223	4700	70.21	20241204	1.20	N	059270	500	55 억	139103	N	N	N	N
43	20250207	150531	57	100.00	KOSDAQ	금속	N	N	N	N	N	7910	360	2	4.77	18677729360	2372481	83.31	7590	8290	7510	9810	5290	7550	7873.25	1.25	14168	8223	7886	7583	7246	6943	8055	7415	56	2260	500	5280	10	1	11140799	881	-111.41	2.16	12	21.30	-71.00	3656.00	19740	20240223	-59.93	4700	20241204	68.30	8290	-4.58	20250207	5430	45.67	20250102	19740	-59.93	20240223	4700	68.30	20241204	1.20	N	059270	500	55 억	139103	N	N	N	N
44	20250207	140528	57	100.00	KOSDAQ	금속	N	N	N	N	N	8100	550	2	7.28	15068845550	1922072	67.49	7590	8290	7510	9810	5290	7550	7840.56	1.25	-45325	8223	7886	7583	7246	6943	8055	7415	56	2260	500	5280	10	1	11140799	902	-114.08	2.22	12	17.25	-71.00	3656.00	19740	20240223	-58.97	4700	20241204	72.34	8290	-2.29	20250207	5430	49.17	20250102	19740	-58.97	20240223	4700	72.34	20241204	1.20	N	059270	500	55 억	139103	N	N	N	N
45	20250207	130528	57	100.00	KOSDAQ	금속	N	N	N	N	N	7650	100	2	1.32	8975846310	1161360	40.78	7590	7900	7510	9810	5290	7550	7729.41	1.25	-62548	8223	7886	7583	7246	6943	8055	7415	56	2260	500	5280	10	1	11140799	852	-107.75	2.09	12	10.42	-71.00	3656.00	19740	20240223	-61.25	4700	20241204	62.77	7920	-3.41	20250206	5430	40.88	20250102	19740	-61.25	20240223	4700	62.77	20241204	1.20	N	059270	500	55 억	139103	N	N	N	N
46	20250207	120528	57	100.00	KOSDAQ	금속	N	N	N	N	N	7670	120	2	1.59	8514464620	1101256	38.67	7590	7900	7510	9810	5290	7550	7732.32	1.25	-65918	8223	7886	7583	7246	6943	8055	7415	56	2260	500	5280	10	1	11140799	854	-108.03	2.10	12	9.88	-71.00	3656.00	19740	20240223	-61.14	4700	20241204	63.19	7920	-3.16	20250206	5430	41.25	20250102	19740	-61.14	20240223	4700	63.19	20241204	1.20	N	059270	500	55 억	139103	N	N	N	N
47	20250207	110527	57	100.00	KOSDAQ	금속	N	N	N	N	N	7650	100	2	1.32	8047224840	1040317	36.53	7590	7900	7510	9810	5290	7550	7736.14	1.25	-66171	8223	7886	7583	7246	6943	8055	7415	56	2260	500	5280	10	1	11140799	852	-107.75	2.09	12	9.34	-71.00	3656.00	19740	20240223	-61.25	4700	20241204	62.77	7920	-3.41	20250206	5430	40.88	20250102	19740	-61.25	20240223	4700	62.77	20241204	1.20	N	059270	500	55 억	139103	N	N	N	N
48	20250207	100528	57	100.00	KOSDAQ	금속	N	N	N	N	N	7660	110	2	1.46	6814083600	879046	30.87	7590	7900	7510	9810	5290	7550	7752.69	1.25	-81169	8223	7886	7583	7246	6943	8055	7415	56	2260	500	5280	10	1	11140799	853	-107.89	2.10	12	7.89	-71.00	3656.00	19740	20240223	-61.20	4700	20241204	62.98	7920	-3.28	20250206	5430	41.07	20250102	19740	-61.20	20240223	4700	62.98	20241204	1.20	N	059270	500	55 억	139103	N	N	N	N
49	20250207	090531	57	100.00	KOSDAQ	금속	N	N	N	N	N	7630	80	2	1.06	1021474820	133634	4.69	7590	7800	7510	9810	5290	7550	7646.99	1.25	-20384	8223	7886	7583	7246	6943	8055	7415	56	2260	500	5280	10	1	11140799	850	-107.46	2.09	12	1.20	-71.00	3656.00	19740	20240223	-61.35	4700	20241204	62.34	7920	-3.66	20250206	5430	40.52	20250102	19740	-61.35	20240223	4700	62.34	20241204	1.20	N	059270	500	55 억	139103	N	N	N	N
50	20250206	160516	57	100.00	KOSDAQ	금속	N	N	N	N	N	7550	150	2	2.03	21374127460	2827110	26.55	7450	7920	7280	9620	5180	7400	7560.52	1.29	-7875	8946	8172	7056	6282	5166	8560	6670	56	2220	500	5180	10	1	11140799	841	-106.34	2.07	12	25.38	-71.00	3656.00	19740	20240223	-61.75	4700	20241204	60.64	7920	-4.67	20250206	5430	39.04	20250102	19740	-61.75	20240223	4700	60.64	20241204	1.09	N	059270	500	55 억	143589	N	N	N	N
51	20250206	150518	57	100.00	KOSDAQ	금속	N	N	N	N	N	7530	130	2	1.76	20538311760	2716600	25.51	7450	7920	7280	9620	5180	7400	7560.40	1.29	-7048	8946	8172	7056	6282	5166	8560	6670	56	2220	500	5180	10	1	11140799	839	-106.06	2.06	12	24.38	-71.00	3656.00	19740	20240223	-61.85	4700	20241204	60.21	7920	-4.92	20250206	5430	38.67	20250102	19740	-61.85	20240223	4700	60.21	20241204	1.09	N	059270	500	55 억	143589	N	N	N	N
52	20250206	140520	57	100.00	KOSDAQ	금속	N	N	N	N	N	7580	180	2	2.43	12436857130	1665535	15.64	7450	7660	7280	9620	5180	7400	7467.25	1.29	17337	8946	8172	7056	6282	5166	8560	6670	56	2220	500	5180	10	1	11140799	844	-106.76	2.07	12	14.95	-71.00	3656.00	19740	20240223	-61.60	4700	20241204	61.28	7830	-3.19	20250205	5430	39.59	20250102	19740	-61.60	20240223	4700	61.28	20241204	1.09	N	059270	500	55 억	143589	N	N	N	N
53	20250206	130517	57	100.00	KOSDAQ	금속	N	N	N	N	N	7460	60	2	0.81	11495163490	1540504	14.47	7450	7660	7280	9620	5180	7400	7462.01	1.29	25434	8946	8172	7056	6282	5166	8560	6670	56	2220	500	5180	10	1	11140799	831	-105.07	2.04	12	13.83	-71.00	3656.00	19740	20240223	-62.21	4700	20241204	58.72	7830	-4.73	20250205	5430	37.38	20250102	19740	-62.21	20240223	4700	58.72	20241204	1.09	N	059270	500	55 억	143589	N	N	N	N
54	20250206	120515	57	100.00	KOSDAQ	금속	N	N	N	N	N	7450	50	2	0.68	10670258010	1430441	13.43	7450	7660	7280	9620	5180	7400	7459.49	1.29	23025	8946	8172	7056	6282	5166	8560	6670	56	2220	500	5180	10	1	11140799	830	-104.93	2.04	12	12.84	-71.00	3656.00	19740	20240223	-62.26	4700	20241204	58.51	7830	-4.85	20250205	5430	37.20	20250102	19740	-62.26	20240223	4700	58.51	20241204	1.09	N	059270	500	55 억	143589	N	N	N	N
55	20250206	110510	57	100.00	KOSDAQ	금속	N	N	N	N	N	7470	70	2	0.95	9939890850	1332692	12.51	7450	7660	7280	9620	5180	7400	7458.58	1.29	21829	8946	8172	7056	6282	5166	8560	6670	56	2220	500	5180	10	1	11140799	832	-105.21	2.04	12	11.96	-71.00	3656.00	19740	20240223	-62.16	4700	20241204	58.94	7830	-4.60	20250205	5430	37.57	20250102	19740	-62.16	20240223	4700	58.94	20241204	1.09	N	059270	500	55 억	143589	N	N	N	N
56	20250206	100515	57	100.00	KOSDAQ	금속	N	N	N	N	N	7440	40	2	0.54	8272535580	1107321	10.40	7450	7660	7280	9620	5180	7400	7470.87	1.29	9904	8946	8172	7056	6282	5166	8560	6670	56	2220	500	5180	10	1	11140799	829	-104.79	2.04	12	9.94	-71.00	3656.00	19740	20240223	-62.31	4700	20241204	58.30	7830	-4.98	20250205	5430	37.02	20250102	19740	-62.31	20240223	4700	58.30	20241204	1.09	N	059270	500	55 억	143589	N	N	N	N
57	20250206	090518	57	100.00	KOSDAQ	금속	N	N	N	N	N	7580	180	2	2.43	2935376070	392771	3.69	7450	7660	7280	9620	5180	7400	7473.81	1.29	6114	8946	8172	7056	6282	5166	8560	6670	56	2220	500	5180	10	1	11140799	844	-106.76	2.07	12	3.53	-71.00	3656.00	19740	20240223	-61.60	4700	20241204	61.28	7830	-3.19	20250205	5430	39.59	20250102	19740	-61.60	20240223	4700	61.28	20241204	1.09	N	059270	500	55 억	143589	N	N	N	N
58	20250205	160511	57	100.00	KOSDAQ	금속	N	N	N	N	N	7400	1370	2	22.72	77379388560	10568202	4192.47	6030	7830	5940	7830	4230	6030	7321.86	2.16	-143681	6410	6220	5960	5770	5510	6315	5865	56	1800	500	4220	10	1	11140799	824	-104.23	2.02	12	94.86	-71.00	3656.00	19740	20240223	-62.51	4700	20241204	57.45	7830	-5.49	20250205	5430	36.28	20250102	19740	-62.51	20240223	4700	57.45	20241204	1.13	N	059270	500	55 억	240651	N	N	N	N
59	20250205	150513	57	100.00	KOSDAQ	금속	N	N	N	N	N	7540	1510	2	25.04	70774256980	9698412	3847.42	6030	7830	5940	7830	4230	6030	7297.53	2.16	-130893	6410	6220	5960	5770	5510	6315	5865	56	1800	500	4220	10	1	11140799	840	-106.20	2.06	12	87.05	-71.00	3656.00	19740	20240223	-61.80	4700	20241204	60.43	7830	-3.70	20250205	5430	38.86	20250102	19740	-61.80	20240223	4700	60.43	20241204	1.13	N	059270	500	55 억	240651	N	N	N	N
60	20250205	140514	57	100.00	KOSDAQ	금속	N	N	N	N	N	7250	1220	2	20.23	60139284020	8261921	3277.55	6030	7830	5940	7830	4230	6030	7279.11	2.16	-127683	6410	6220	5960	5770	5510	6315	5865	56	1800	500	4220	10	1	11140799	808	-102.11	1.98	12	74.16	-71.00	3656.00	19740	20240223	-63.27	4700	20241204	54.26	7830	-7.41	20250205	5430	33.52	20250102	19740	-63.27	20240223	4700	54.26	20241204	1.13	N	059270	500	55 억	240651	N	N	N	N
61	20250205	130513	57	100.00	KOSDAQ	금속	N	N	N	N	N	7110	1080	2	17.91	56052129900	7694575	3052.48	6030	7830	5940	7830	4230	6030	7284.65	2.16	-152759	6410	6220	5960	5770	5510	6315	5865	56	1800	500	4220	10	1	11140799	792	-100.14	1.94	12	69.07	-71.00	3656.00	19740	20240223	-63.98	4700	20241204	51.28	7830	-9.20	20250205	5430	30.94	20250102	19740	-63.98	20240223	4700	51.28	20241204	1.13	N	059270	500	55 억	240651	N	N	N	N
62	20250205	120513	57	100.00	KOSDAQ	금속	N	N	N	N	N	7610	1580	2	26.20	42323379220	5809271	2304.57	6030	7830	5940	7830	4230	6030	7285.52	2.16	-101239	6410	6220	5960	5770	5510	6315	5865	56	1800	500	4220	10	1	11140799	848	-107.18	2.08	12	52.14	-71.00	3656.00	19740	20240223	-61.45	4700	20241204	61.91	7830	-2.81	20250205	5430	40.15	20250102	19740	-61.45	20240223	4700	61.91	20241204	1.13	N	059270	500	55 억	240651	N	N	N	N
63	20250205	110512	57	100.00	KOSDAQ	금속	N	N	N	N	N	6830	800	2	13.27	6576453120	988612	392.19	6030	6980	5940	7830	4230	6030	6652.29	2.16	-61118	6410	6220	5960	5770	5510	6315	5865	56	1800	500	4220	10	1	11140799	761	-96.20	1.87	12	8.87	-71.00	3656.00	19740	20240223	-65.40	4700	20241204	45.32	6980	-2.15	20250205	5430	25.78	20250102	19740	-65.40	20240223	4700	45.32	20241204	1.13	N	059270	500	55 억	240651	N	N	N	N
64	20250205	100516	57	100.00	KOSDAQ	금속	N	N	N	N	N	6000	-30	5	-0.50	258223450	42941	17.03	6030	6140	5950	7830	4230	6030	6013.40	2.16	-13059	6410	6220	5960	5770	5510	6315	5865	56	1800	500	4220	10	1	11140799	668	-84.51	1.64	12	0.39	-71.00	3656.00	19740	20240223	-69.60	4700	20241204	27.66	6650	-9.77	20250109	5430	10.50	20250102	19740	-69.60	20240223	4700	27.66	20241204	1.13	N	059270	500	55 억	240651	N	N	N	N
65	20250205	090520	57	100.00	KOSDAQ	금속	N	N	N	N	N	5990	-40	5	-0.66	28388890	4733	1.88	6030	6080	5950	7830	4230	6030	5997.15	2.16	-1196	6410	6220	5960	5770	5510	6315	5865	56	1800	500	4220	10	1	11140799	667	-84.37	1.64	12	0.04	-71.00	3656.00	19740	20240223	-69.66	4700	20241204	27.45	6650	-9.92	20250109	5430	10.31	20250102	19740	-69.66	20240223	4700	27.45	20241204	1.13	N	059270	500	55 억	240651	N	N	N	N
66	20250204	160508	57	100.00	KOSDAQ	금속	N	N	N	N	N	6030	340	2	5.98	1506768400	251116	208.45	5700	6150	5700	7390	3990	5690	6000.29	1.37	89489	6076	5882	5746	5552	5416	5815	5485	56	1700	500	3980	10	1	11140799	672	-84.93	1.65	12	2.25	-71.00	3656.00	19740	20240223	-69.45	4700	20241204	28.30	6650	-9.32	20250109	5430	11.05	20250102	19740	-69.45	20240223	4700	28.30	20241204	1.24	N	059270	500	55 억	152699	N	N	N	N
67	20250204	150508	57	100.00	KOSDAQ	금속	N	N	N	N	N	6020	330	2	5.80	1437244100	239590	198.88	5700	6150	5700	7390	3990	5690	5998.76	1.37	87837	6076	5882	5746	5552	5416	5815	5485	56	1700	500	3980	10	1	11140799	671	-84.79	1.65	12	2.15	-71.00	3656.00	19740	20240223	-69.50	4700	20241204	28.09	6650	-9.47	20250109	5430	10.87	20250102	19740	-69.50	20240223	4700	28.09	20241204	1.24	N	059270	500	55 억	152699	N	N	N	N
68	20250204	140507	57	100.00	KOSDAQ	금속	N	N	N	N	N	6020	330	2	5.80	1305974930	217637	180.66	5700	6150	5700	7390	3990	5690	6000.70	1.37	83153	6076	5882	5746	5552	5416	5815	5485	56	1700	500	3980	10	1	11140799	671	-84.79	1.65	12	1.95	-71.00	3656.00	19740	20240223	-69.50	4700	20241204	28.09	6650	-9.47	20250109	5430	10.87	20250102	19740	-69.50	20240223	4700	28.09	20241204	1.24	N	059270	500	55 억	152699	N	N	N	N
69	20250204	130508	57	100.00	KOSDAQ	금속	N	N	N	N	N	6070	380	2	6.68	1186173630	197783	164.17	5700	6150	5700	7390	3990	5690	5997.35	1.37	78874	6076	5882	5746	5552	5416	5815	5485	56	1700	500	3980	10	1	11140799	676	-85.49	1.66	12	1.78	-71.00	3656.00	19740	20240223	-69.25	4700	20241204	29.15	6650	-8.72	20250109	5430	11.79	20250102	19740	-69.25	20240223	4700	29.15	20241204	1.24	N	059270	500	55 억	152699	N	N	N	N
70	20250204	120513	57	100.00	KOSDAQ	금속	N	N	N	N	N	6100	410	2	7.21	1035274110	173003	143.61	5700	6150	5700	7390	3990	5690	5984.14	1.37	71068	6076	5882	5746	5552	5416	5815	5485	56	1700	500	3980	10	1	11140799	680	-85.92	1.67	12	1.55	-71.00	3656.00	19740	20240223	-69.10	4700	20241204	29.79	6650	-8.27	20250109	5430	12.34	20250102	19740	-69.10	20240223	4700	29.79	20241204	1.24	N	059270	500	55 억	152699	N	N	N	N
71	20250204	110503	57	100.00	KOSDAQ	금속	N	N	N	N	N	5970	280	2	4.92	342568240	58507	48.57	5700	5980	5700	7390	3990	5690	5855.17	1.37	13224	6076	5882	5746	5552	5416	5815	5485	56	1700	500	3980	10	1	11140799	665	-84.08	1.63	12	0.53	-71.00	3656.00	19740	20240223	-69.76	4700	20241204	27.02	6650	-10.23	20250109	5430	9.94	20250102	19740	-69.76	20240223	4700	27.02	20241204	1.24	N	059270	500	55 억	152699	N	N	N	N
72	20250204	100506	57	100.00	KOSDAQ	금속	N	N	N	N	N	5860	170	2	2.99	216045730	37130	30.82	5700	5870	5700	7390	3990	5690	5818.63	1.37	5017	6076	5882	5746	5552	5416	5815	5485	56	1700	500	3980	10	1	11140799	653	-82.54	1.60	12	0.33	-71.00	3656.00	19740	20240223	-70.31	4700	20241204	24.68	6650	-11.88	20250109	5430	7.92	20250102	19740	-70.31	20240223	4700	24.68	20241204	1.24	N	059270	500	55 억	152699	N	N	N	N
73	20250204	090506	57	100.00	KOSDAQ	금속	N	N	N	N	N	5800	110	2	1.93	23179640	4047	3.36	5700	5800	5700	7390	3990	5690	5727.61	1.37	2327	6076	5882	5746	5552	5416	5815	5485	56	1700	500	3980	10	1	11140799	646	-81.69	1.59	12	0.04	-71.00	3656.00	19740	20240223	-70.62	4700	20241204	23.40	6650	-12.78	20250109	5430	6.81	20250102	19740	-70.62	20240223	4700	23.40	20241204	1.24	N	059270	500	55 억	152699	N	N	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History