KissMeData/109860/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

33 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250414	160739	57	100.00	KOSDAQ		금속	N	N	N	N	N	7720	20	2	0.26	23151670	3008	38.96	7780	7780	7650	10010	5390	7700	7696.70	-46	7873	7786	7713	7626	7553	7830	7670	46	2310	500	5080	10	1	9100000	703	9.70	0.44	12	0.03	796.00	17674.00	9640	20250121	-19.92	7640	20250411	1.05	9640	-19.92	20250121	7640	1.05	20250411	9640	-19.92	20250121	7640	1.05	20250411	Y	109860	500	45 억	N	N	N	N
3	20250414	150745	57	100.00	KOSDAQ		금속	N	N	N	N	N	7720	20	2	0.26	22317900	2900	37.56	7780	7780	7650	10010	5390	7700	7695.83	59	7873	7786	7713	7626	7553	7830	7670	46	2310	500	5080	10	1	9100000	703	9.70	0.44	12	0.03	796.00	17674.00	9640	20250121	-19.92	7640	20250411	1.05	9640	-19.92	20250121	7640	1.05	20250411	9640	-19.92	20250121	7640	1.05	20250411	Y	109860	500	45 억	N	N	N	N
4	20250414	140743	57	100.00	KOSDAQ		금속	N	N	N	N	N	7690	-10	5	-0.13	21064040	2737	35.45	7780	7780	7650	10010	5390	7700	7696.03	67	7873	7786	7713	7626	7553	7830	7670	46	2310	500	5080	10	1	9100000	700	9.66	0.44	12	0.03	796.00	17674.00	9640	20250121	-20.23	7640	20250411	0.65	9640	-20.23	20250121	7640	0.65	20250411	9640	-20.23	20250121	7640	0.65	20250411	Y	109860	500	45 억	N	N	N	N
5	20250414	130742	57	100.00	KOSDAQ		금속	N	N	N	N	N	7720	20	2	0.26	13305510	1728	22.38	7780	7780	7650	10010	5390	7700	7699.95	9	7873	7786	7713	7626	7553	7830	7670	46	2310	500	5080	10	1	9100000	703	9.70	0.44	12	0.02	796.00	17674.00	9640	20250121	-19.92	7640	20250411	1.05	9640	-19.92	20250121	7640	1.05	20250411	9640	-19.92	20250121	7640	1.05	20250411	Y	109860	500	45 억	N	N	N	N
6	20250414	120745	57	100.00	KOSDAQ		금속	N	N	N	N	N	7700	0	3	0.00	10687370	1388	17.98	7780	7780	7650	10010	5390	7700	7699.83	8	7873	7786	7713	7626	7553	7830	7670	46	2310	500	5080	10	1	9100000	701	9.67	0.44	12	0.02	796.00	17674.00	9640	20250121	-20.12	7640	20250411	0.79	9640	-20.12	20250121	7640	0.79	20250411	9640	-20.12	20250121	7640	0.79	20250411	Y	109860	500	45 억	N	N	N	N
7	20250414	110740	57	100.00	KOSDAQ		금속	N	N	N	N	N	7700	0	3	0.00	7976970	1036	13.42	7780	7780	7650	10010	5390	7700	7699.78	6	7873	7786	7713	7626	7553	7830	7670	46	2310	500	5080	10	1	9100000	701	9.67	0.44	12	0.01	796.00	17674.00	9640	20250121	-20.12	7640	20250411	0.79	9640	-20.12	20250121	7640	0.79	20250411	9640	-20.12	20250121	7640	0.79	20250411	Y	109860	500	45 억	N	N	N	N
8	20250414	100743	57	100.00	KOSDAQ		금속	N	N	N	N	N	7730	30	2	0.39	1213850	158	2.05	7780	7780	7650	10010	5390	7700	7682.59	2	7873	7786	7713	7626	7553	7830	7670	46	2310	500	5080	10	1	9100000	703	9.71	0.44	12	0.00	796.00	17674.00	9640	20250121	-19.81	7640	20250411	1.18	9640	-19.81	20250121	7640	1.18	20250411	9640	-19.81	20250121	7640	1.18	20250411	Y	109860	500	45 억	N	N	N	N
9	20250414	090743	57	100.00	KOSDAQ		금속	N	N	N	N	N	7650	-50	5	-0.65	1121060	146	1.89	7780	7780	7650	10010	5390	7700	7678.49	-1	7873	7786	7713	7626	7553	7830	7670	46	2310	500	5080	10	1	9100000	696	9.61	0.43	12	0.00	796.00	17674.00	9640	20250121	-20.64	7640	20250411	0.13	9640	-20.64	20250121	7640	0.13	20250411	9640	-20.64	20250121	7640	0.13	20250411	Y	109860	500	45 억	N	N	N	N
10	20250411	160735	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7700	-110	5	-1.41	59104120	7704	272.71	7640	7800	7640	10150	5470	7810	7671.87	301	7923	7866	7833	7776	7743	7895	7805	46	2340	500	5150	10	1	9100000	701	9.67	0.44	12	0.08	796.00	17674.00	9640	20250121	-20.12	7640	20250411	0.79	9640	-20.12	20250121	7640	0.79	20250411	9640	-20.12	20250121	7640	0.79	20250411	Y	109860	500	45 억	N	N	N	N
11	20250411	150741	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7730	-80	5	-1.02	56978220	7428	262.94	7640	7800	7640	10150	5470	7810	7670.74	312	7923	7866	7833	7776	7743	7895	7805	46	2340	500	5150	10	1	9100000	703	9.71	0.44	12	0.08	796.00	17674.00	9640	20250121	-19.81	7640	20250411	1.18	9640	-19.81	20250121	7640	1.18	20250411	9640	-19.81	20250121	7640	1.18	20250411	Y	109860	500	45 억	N	N	N	N
12	20250411	140740	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7710	-100	5	-1.28	56839140	7410	262.30	7640	7800	7640	10150	5470	7810	7670.60	313	7923	7866	7833	7776	7743	7895	7805	46	2340	500	5150	10	1	9100000	702	9.69	0.44	12	0.08	796.00	17674.00	9640	20250121	-20.02	7640	20250411	0.92	9640	-20.02	20250121	7640	0.92	20250411	9640	-20.02	20250121	7640	0.92	20250411	Y	109860	500	45 억	N	N	N	N
13	20250411	130742	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7710	-100	5	-1.28	56738900	7397	261.84	7640	7800	7640	10150	5470	7810	7670.53	313	7923	7866	7833	7776	7743	7895	7805	46	2340	500	5150	10	1	9100000	702	9.69	0.44	12	0.08	796.00	17674.00	9640	20250121	-20.02	7640	20250411	0.92	9640	-20.02	20250121	7640	0.92	20250411	9640	-20.02	20250121	7640	0.92	20250411	Y	109860	500	45 억	N	N	N	N
14	20250411	120743	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7690	-120	5	-1.54	55921960	7291	258.09	7640	7800	7640	10150	5470	7810	7670.00	325	7923	7866	7833	7776	7743	7895	7805	46	2340	500	5150	10	1	9100000	700	9.66	0.44	12	0.08	796.00	17674.00	9640	20250121	-20.23	7640	20250411	0.65	9640	-20.23	20250121	7640	0.65	20250411	9640	-20.23	20250121	7640	0.65	20250411	Y	109860	500	45 억	N	N	N	N
15	20250411	110742	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7690	-120	5	-1.54	50234900	6549	231.82	7640	7800	7640	10150	5470	7810	7670.62	311	7923	7866	7833	7776	7743	7895	7805	46	2340	500	5150	10	1	9100000	700	9.66	0.44	12	0.07	796.00	17674.00	9640	20250121	-20.23	7640	20250411	0.65	9640	-20.23	20250121	7640	0.65	20250411	9640	-20.23	20250121	7640	0.65	20250411	Y	109860	500	45 억	N	N	N	N
16	20250411	100743	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7700	-110	5	-1.41	45649640	5953	210.73	7640	7800	7640	10150	5470	7810	7668.34	283	7923	7866	7833	7776	7743	7895	7805	46	2340	500	5150	10	1	9100000	701	9.67	0.44	12	0.07	796.00	17674.00	9640	20250121	-20.12	7640	20250411	0.79	9640	-20.12	20250121	7640	0.79	20250411	9640	-20.12	20250121	7640	0.79	20250411	Y	109860	500	45 억	N	N	N	N
17	20250411	090746	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7700	-110	5	-1.41	25680000	3357	118.83	7640	7710	7640	10150	5470	7810	7649.69	285	7923	7866	7833	7776	7743	7895	7805	46	2340	500	5150	10	1	9100000	701	9.67	0.44	12	0.04	796.00	17674.00	9640	20250121	-20.12	7640	20250411	0.79	9640	-20.12	20250121	7640	0.79	20250411	9640	-20.12	20250121	7640	0.79	20250411	Y	109860	500	45 억	N	N	N	N
18	20250410	160738	57	100.00	KOSDAQ		금속	N	N	N	N	N	7810	50	2	0.64	22117370	2825	70.19	7800	7890	7800	10080	5440	7760	7829.16	84	8100	7930	7830	7660	7560	7880	7610	46	2320	500	5120	10	1	9100000	711	9.81	0.44	12	0.03	796.00	17674.00	9640	20250121	-18.98	7700	20241209	1.43	9640	-18.98	20250121	7710	1.30	20250407	9640	-18.98	20250121	7700	1.43	20241209	Y	109860	500	45 억	N	N	N	N
19	20250410	150741	57	100.00	KOSDAQ		금속	N	N	N	N	N	7880	120	2	1.55	17352900	2216	55.06	7800	7890	7800	10080	5440	7760	7830.73	23	8100	7930	7830	7660	7560	7880	7610	46	2320	500	5120	10	1	9100000	717	9.90	0.45	12	0.02	796.00	17674.00	9640	20250121	-18.26	7700	20241209	2.34	9640	-18.26	20250121	7710	2.20	20250407	9640	-18.26	20250121	7700	2.34	20241209	Y	109860	500	45 억	N	N	N	N
20	20250410	140739	57	100.00	KOSDAQ		금속	N	N	N	N	N	7870	110	2	1.42	17305620	2210	54.91	7800	7890	7800	10080	5440	7760	7830.60	19	8100	7930	7830	7660	7560	7880	7610	46	2320	500	5120	10	1	9100000	716	9.89	0.45	12	0.02	796.00	17674.00	9640	20250121	-18.36	7700	20241209	2.21	9640	-18.36	20250121	7710	2.08	20250407	9640	-18.36	20250121	7700	2.21	20241209	Y	109860	500	45 억	N	N	N	N
21	20250410	130738	57	100.00	KOSDAQ		금속	N	N	N	N	N	7870	110	2	1.42	17053780	2178	54.11	7800	7890	7800	10080	5440	7760	7830.02	-11	8100	7930	7830	7660	7560	7880	7610	46	2320	500	5120	10	1	9100000	716	9.89	0.45	12	0.02	796.00	17674.00	9640	20250121	-18.36	7700	20241209	2.21	9640	-18.36	20250121	7710	2.08	20250407	9640	-18.36	20250121	7700	2.21	20241209	Y	109860	500	45 억	N	N	N	N
22	20250410	120739	57	100.00	KOSDAQ		금속	N	N	N	N	N	7860	100	2	1.29	16888690	2157	53.59	7800	7890	7800	10080	5440	7760	7829.71	-13	8100	7930	7830	7660	7560	7880	7610	46	2320	500	5120	10	1	9100000	715	9.87	0.44	12	0.02	796.00	17674.00	9640	20250121	-18.46	7700	20241209	2.08	9640	-18.46	20250121	7710	1.95	20250407	9640	-18.46	20250121	7700	2.08	20241209	Y	109860	500	45 억	N	N	N	N
23	20250410	110738	57	100.00	KOSDAQ		금속	N	N	N	N	N	7830	70	2	0.90	11846220	1512	37.57	7800	7890	7800	10080	5440	7760	7834.80	-18	8100	7930	7830	7660	7560	7880	7610	46	2320	500	5120	10	1	9100000	713	9.84	0.44	12	0.02	796.00	17674.00	9640	20250121	-18.78	7700	20241209	1.69	9640	-18.78	20250121	7710	1.56	20250407	9640	-18.78	20250121	7700	1.69	20241209	Y	109860	500	45 억	N	N	N	N
24	20250410	100739	57	100.00	KOSDAQ		금속	N	N	N	N	N	7850	90	2	1.16	2832870	361	8.97	7800	7890	7800	10080	5440	7760	7847.29	5	8100	7930	7830	7660	7560	7880	7610	46	2320	500	5120	10	1	9100000	714	9.86	0.44	12	0.00	796.00	17674.00	9640	20250121	-18.57	7700	20241209	1.95	9640	-18.57	20250121	7710	1.82	20250407	9640	-18.57	20250121	7700	1.95	20241209	Y	109860	500	45 억	N	N	N	N
25	20250410	090742	57	100.00	KOSDAQ		금속	N	N	N	N	N	7850	90	2	1.16	85850	11	0.27	7800	7850	7800	10080	5440	7760	7804.55	0	8100	7930	7830	7660	7560	7880	7610	46	2320	500	5120	10	1	9100000	714	9.86	0.44	12	0.00	796.00	17674.00	9640	20250121	-18.57	7700	20241209	1.95	9640	-18.57	20250121	7710	1.82	20250407	9640	-18.57	20250121	7700	1.95	20241209	Y	109860	500	45 억	N	N	N	N
26	20250409	160734	57	100.00	KOSDAQ		금속	N	N	N	N	N	7760	-240	5	-3.00	31400570	4025	77.76	8000	8000	7730	10400	5600	8000	7801.38	55	8360	8180	7970	7790	7580	8270	7880	46	2400	500	5280	10	1	9100000	706	9.75	0.44	12	0.04	796.00	17674.00	9640	20250121	-19.50	7700	20241209	0.78	9640	-19.50	20250121	7710	0.65	20250407	9640	-19.50	20250121	7700	0.78	20241209	Y	109860	500	45 억	N	N	N	N
27	20250409	150558	57	100.00	KOSDAQ		금속	N	N	N	N	N	7760	-240	5	-3.00	29951850	3839	74.17	8000	8000	7730	10400	5600	8000	7801.99	57	8360	8180	7970	7790	7580	8270	7880	46	2400	500	5280	10	1	9100000	706	9.75	0.44	12	0.04	796.00	17674.00	9640	20250121	-19.50	7700	20241209	0.78	9640	-19.50	20250121	7710	0.65	20250407	9640	-19.50	20250121	7700	0.78	20241209	Y	109860	500	45 억	N	N	N	N
28	20250409	140732	57	100.00	KOSDAQ		금속	N	N	N	N	N	7780	-220	5	-2.75	19432490	2481	47.93	8000	8000	7770	10400	5600	8000	7832.52	90	8360	8180	7970	7790	7580	8270	7880	46	2400	500	5280	10	1	9100000	708	9.77	0.44	12	0.03	796.00	17674.00	9640	20250121	-19.29	7700	20241209	1.04	9640	-19.29	20250121	7710	0.91	20250407	9640	-19.29	20250121	7700	1.04	20241209	Y	109860	500	45 억	N	N	N	N
29	20250409	130729	57	100.00	KOSDAQ		금속	N	N	N	N	N	7850	-150	5	-1.88	9902800	1262	24.38	8000	8000	7800	10400	5600	8000	7846.91	59	8360	8180	7970	7790	7580	8270	7880	46	2400	500	5280	10	1	9100000	714	9.86	0.44	12	0.01	796.00	17674.00	9640	20250121	-18.57	7700	20241209	1.95	9640	-18.57	20250121	7710	1.82	20250407	9640	-18.57	20250121	7700	1.95	20241209	Y	109860	500	45 억	N	N	N	N
30	20250409	120732	57	100.00	KOSDAQ		금속	N	N	N	N	N	7820	-180	5	-2.25	9643760	1229	23.74	8000	8000	7800	10400	5600	8000	7846.83	59	8360	8180	7970	7790	7580	8270	7880	46	2400	500	5280	10	1	9100000	712	9.82	0.44	12	0.01	796.00	17674.00	9640	20250121	-18.88	7700	20241209	1.56	9640	-18.88	20250121	7710	1.43	20250407	9640	-18.88	20250121	7700	1.56	20241209	Y	109860	500	45 억	N	N	N	N
31	20250409	110729	57	100.00	KOSDAQ		금속	N	N	N	N	N	7840	-160	5	-2.00	8470740	1079	20.85	8000	8000	7800	10400	5600	8000	7850.55	59	8360	8180	7970	7790	7580	8270	7880	46	2400	500	5280	10	1	9100000	713	9.85	0.44	12	0.01	796.00	17674.00	9640	20250121	-18.67	7700	20241209	1.82	9640	-18.67	20250121	7710	1.69	20250407	9640	-18.67	20250121	7700	1.82	20241209	Y	109860	500	45 억	N	N	N	N
32	20250409	100734	57	100.00	KOSDAQ		금속	N	N	N	N	N	7820	-180	5	-2.25	8431560	1074	20.75	8000	8000	7800	10400	5600	8000	7850.61	59	8360	8180	7970	7790	7580	8270	7880	46	2400	500	5280	10	1	9100000	712	9.82	0.44	12	0.01	796.00	17674.00	9640	20250121	-18.88	7700	20241209	1.56	9640	-18.88	20250121	7710	1.43	20250407	9640	-18.88	20250121	7700	1.56	20241209	Y	109860	500	45 억	N	N	N	N
33	20250409	090737	57	100.00	KOSDAQ		금속	N	N	N	N	N	7940	-60	5	-0.75	2507600	318	6.14	8000	8000	7850	10400	5600	8000	7885.53	196	8360	8180	7970	7790	7580	8270	7880	46	2400	500	5280	10	1	9100000	723	9.97	0.45	12	0.00	796.00	17674.00	9640	20250121	-17.63	7700	20241209	3.12	9640	-17.63	20250121	7710	2.98	20250407	9640	-17.63	20250121	7700	3.12	20241209	Y	109860	500	45 억	N	N	N	N
34	20250408	160724	57	100.00	KOSDAQ		금속	N	N	N	N	N	8000	240	2	3.09	41616110	5176	109.82	7760	8150	7760	10080	5440	7760	8040.21	150	7886	7822	7766	7702	7646	7795	7675	46	2320	500	5120	10	1	9100000	728	10.05	0.45	12	0.06	796.00	17674.00	9640	20250121	-17.01	7700	20241209	3.90	9640	-17.01	20250121	7710	3.76	20250407	9640	-17.01	20250121	7700	3.90	20241209	Y	109860	500	45 억	N	N	N	N
35	20250408	150731	57	100.00	KOSDAQ		금속	N	N	N	N	N	8010	250	2	3.22	40755300	5068	107.53	7760	8150	7760	10080	5440	7760	8041.69	128	7886	7822	7766	7702	7646	7795	7675	46	2320	500	5120	10	1	9100000	729	10.06	0.45	12	0.06	796.00	17674.00	9640	20250121	-16.91	7700	20241209	4.03	9640	-16.91	20250121	7710	3.89	20250407	9640	-16.91	20250121	7700	4.03	20241209	Y	109860	500	45 억	N	N	N	N
36	20250408	140727	57	100.00	KOSDAQ		금속	N	N	N	N	N	8050	290	2	3.74	38057060	4731	100.38	7760	8150	7760	10080	5440	7760	8044.19	98	7886	7822	7766	7702	7646	7795	7675	46	2320	500	5120	10	1	9100000	733	10.11	0.46	12	0.05	796.00	17674.00	9640	20250121	-16.49	7700	20241209	4.55	9640	-16.49	20250121	7710	4.41	20250407	9640	-16.49	20250121	7700	4.55	20241209	Y	109860	500	45 억	N	N	N	N
37	20250408	130725	57	100.00	KOSDAQ		금속	N	N	N	N	N	8140	380	2	4.90	23532730	2935	62.27	7760	8150	7760	10080	5440	7760	8017.97	81	7886	7822	7766	7702	7646	7795	7675	46	2320	500	5120	10	1	9100000	741	10.23	0.46	12	0.03	796.00	17674.00	9640	20250121	-15.56	7700	20241209	5.71	9640	-15.56	20250121	7710	5.58	20250407	9640	-15.56	20250121	7700	5.71	20241209	Y	109860	500	45 억	N	N	N	N
38	20250408	120728	57	100.00	KOSDAQ		금속	N	N	N	N	N	8030	270	2	3.48	13200880	1663	35.29	7760	8080	7760	10080	5440	7760	7937.99	36	7886	7822	7766	7702	7646	7795	7675	46	2320	500	5120	10	1	9100000	731	10.09	0.45	12	0.02	796.00	17674.00	9640	20250121	-16.70	7700	20241209	4.29	9640	-16.70	20250121	7710	4.15	20250407	9640	-16.70	20250121	7700	4.29	20241209	Y	109860	500	45 억	N	N	N	N
39	20250408	110727	57	100.00	KOSDAQ		금속	N	N	N	N	N	8010	250	2	3.22	9502050	1202	25.50	7760	8020	7760	10080	5440	7760	7905.20	35	7886	7822	7766	7702	7646	7795	7675	46	2320	500	5120	10	1	9100000	729	10.06	0.45	12	0.01	796.00	17674.00	9640	20250121	-16.91	7700	20241209	4.03	9640	-16.91	20250121	7710	3.89	20250407	9640	-16.91	20250121	7700	4.03	20241209	Y	109860	500	45 억	N	N	N	N
40	20250408	100728	57	100.00	KOSDAQ		금속	N	N	N	N	N	7900	140	2	1.80	3762880	482	10.23	7760	7900	7760	10080	5440	7760	7806.80	11	7886	7822	7766	7702	7646	7795	7675	46	2320	500	5120	10	1	9100000	719	9.92	0.45	12	0.01	796.00	17674.00	9640	20250121	-18.05	7700	20241209	2.60	9640	-18.05	20250121	7710	2.46	20250407	9640	-18.05	20250121	7700	2.60	20241209	Y	109860	500	45 억	N	N	N	N
41	20250408	090730	57	100.00	KOSDAQ		금속	N	N	N	N	N	7820	60	2	0.77	155620	20	0.42	7760	7820	7760	10080	5440	7760	7781.00	0	7886	7822	7766	7702	7646	7795	7675	46	2320	500	5120	10	1	9100000	712	9.82	0.44	12	0.00	796.00	17674.00	9640	20250121	-18.88	7700	20241209	1.56	9640	-18.88	20250121	7710	1.43	20250407	9640	-18.88	20250121	7700	1.56	20241209	Y	109860	500	45 억	N	N	N	N
42	20250407	160720	57	100.00	KOSDAQ		금속	N	N	N	N	N	7760	-270	5	-3.36	36529750	4713	154.98	7770	7830	7710	10430	5630	8030	7750.85	-648	8296	8162	8006	7872	7716	8230	7940	46	2400	500	5290	10	1	9100000	706	9.75	0.44	12	0.05	796.00	17674.00	9640	20250121	-19.50	7700	20241209	0.78	9640	-19.50	20250121	7710	0.65	20250407	9640	-19.50	20250121	7700	0.78	20241209	Y	109860	500	45 억	N	N	N	N
43	20250407	150725	57	100.00	KOSDAQ		금속	N	N	N	N	N	7760	-270	5	-3.36	34625050	4467	146.89	7770	7830	7710	10430	5630	8030	7751.30	-565	8296	8162	8006	7872	7716	8230	7940	46	2400	500	5290	10	1	9100000	706	9.75	0.44	12	0.05	796.00	17674.00	9640	20250121	-19.50	7700	20241209	0.78	9640	-19.50	20250121	7710	0.65	20250407	9640	-19.50	20250121	7700	0.78	20241209	Y	109860	500	45 억	N	N	N	N
44	20250407	140722	57	100.00	KOSDAQ		금속	N	N	N	N	N	7740	-290	5	-3.61	34121910	4402	144.76	7770	7830	7710	10430	5630	8030	7751.46	-554	8296	8162	8006	7872	7716	8230	7940	46	2400	500	5290	10	1	9100000	704	9.72	0.44	12	0.05	796.00	17674.00	9640	20250121	-19.71	7700	20241209	0.52	9640	-19.71	20250121	7710	0.39	20250407	9640	-19.71	20250121	7700	0.52	20241209	Y	109860	500	45 억	N	N	N	N
45	20250407	130722	57	100.00	KOSDAQ		금속	N	N	N	N	N	7780	-250	5	-3.11	30612620	3950	129.89	7770	7830	7710	10430	5630	8030	7750.03	-451	8296	8162	8006	7872	7716	8230	7940	46	2400	500	5290	10	1	9100000	708	9.77	0.44	12	0.04	796.00	17674.00	9640	20250121	-19.29	7700	20241209	1.04	9640	-19.29	20250121	7710	0.91	20250407	9640	-19.29	20250121	7700	1.04	20241209	Y	109860	500	45 억	N	N	N	N
46	20250407	120721	57	100.00	KOSDAQ		금속	N	N	N	N	N	7780	-250	5	-3.11	29109710	3757	123.54	7770	7830	7710	10430	5630	8030	7748.13	-393	8296	8162	8006	7872	7716	8230	7940	46	2400	500	5290	10	1	9100000	708	9.77	0.44	12	0.04	796.00	17674.00	9640	20250121	-19.29	7700	20241209	1.04	9640	-19.29	20250121	7710	0.91	20250407	9640	-19.29	20250121	7700	1.04	20241209	Y	109860	500	45 억	N	N	N	N
47	20250407	110722	57	100.00	KOSDAQ		금속	N	N	N	N	N	7780	-250	5	-3.11	28642660	3697	121.57	7770	7830	7710	10430	5630	8030	7747.54	-372	8296	8162	8006	7872	7716	8230	7940	46	2400	500	5290	10	1	9100000	708	9.77	0.44	12	0.04	796.00	17674.00	9640	20250121	-19.29	7700	20241209	1.04	9640	-19.29	20250121	7710	0.91	20250407	9640	-19.29	20250121	7700	1.04	20241209	Y	109860	500	45 억	N	N	N	N
48	20250407	100722	57	100.00	KOSDAQ		금속	N	N	N	N	N	7720	-310	5	-3.86	24750280	3196	105.10	7770	7830	7710	10430	5630	8030	7744.14	-277	8296	8162	8006	7872	7716	8230	7940	46	2400	500	5290	10	1	9100000	703	9.70	0.44	12	0.04	796.00	17674.00	9640	20250121	-19.92	7700	20241209	0.26	9640	-19.92	20250121	7710	0.13	20250407	9640	-19.92	20250121	7700	0.26	20241209	Y	109860	500	45 억	N	N	N	N
49	20250407	090723	57	100.00	KOSDAQ		금속	N	N	N	N	N	7770	-260	5	-3.24	1827510	235	7.73	7770	7830	7770	10430	5630	8030	7776.64	140	8296	8162	8006	7872	7716	8230	7940	46	2400	500	5290	10	1	9100000	707	9.76	0.44	12	0.00	796.00	17674.00	9640	20250121	-19.40	7700	20241209	0.91	9640	-19.40	20250121	7770	0.00	20250407	9640	-19.40	20250121	7700	0.91	20241209	Y	109860	500	45 억	N	N	N	N
50	20250404	160719	57	100.00	KOSDAQ		금속	N	N	N	N	N	8030	70	2	0.88	21018565	2619	781.79	7910	8140	7850	10340	5580	7960	8025.42	-308	8013	7986	7943	7916	7873	8000	7930	46	2380	500	5250	10	1	9100000	731	10.09	0.45	12	0.03	796.00	17674.00	9640	20250121	-16.70	7700	20241209	4.29	9640	-16.70	20250121	7850	2.29	20250404	9640	-16.70	20250121	7700	4.29	20241209	Y	109860	500	45 억	N	N	N	N
51	20250404	150726	57	100.00	KOSDAQ		금속	N	N	N	N	N	8020	60	2	0.75	20563885	2563	765.07	7910	8140	7850	10340	5580	7960	8023.37	-264	8013	7986	7943	7916	7873	8000	7930	46	2380	500	5250	10	1	9100000	730	10.08	0.45	12	0.03	796.00	17674.00	9640	20250121	-16.80	7700	20241209	4.16	9640	-16.80	20250121	7850	2.17	20250404	9640	-16.80	20250121	7700	4.16	20241209	Y	109860	500	45 억	N	N	N	N
52	20250404	140728	57	100.00	KOSDAQ		금속	N	N	N	N	N	8080	120	2	1.51	17076525	2134	637.01	7910	8100	7850	10340	5580	7960	8002.12	-300	8013	7986	7943	7916	7873	8000	7930	46	2380	500	5250	10	1	9100000	735	10.15	0.46	12	0.02	796.00	17674.00	9640	20250121	-16.18	7700	20241209	4.94	9640	-16.18	20250121	7850	2.93	20250404	9640	-16.18	20250121	7700	4.94	20241209	Y	109860	500	45 억	N	N	N	N
53	20250404	130727	57	100.00	KOSDAQ		금속	N	N	N	N	N	7960	0	3	0.00	13806305	1729	516.12	7910	8070	7850	10340	5580	7960	7985.14	-262	8013	7986	7943	7916	7873	8000	7930	46	2380	500	5250	10	1	9100000	724	10.00	0.45	12	0.02	796.00	17674.00	9640	20250121	-17.43	7700	20241209	3.38	9640	-17.43	20250121	7850	1.40	20250404	9640	-17.43	20250121	7700	3.38	20241209	Y	109860	500	45 억	N	N	N	N
54	20250404	120721	57	100.00	KOSDAQ		금속	N	N	N	N	N	8040	80	2	1.01	9481115	1191	355.52	7910	8070	7850	10340	5580	7960	7960.63	-263	8013	7986	7943	7916	7873	8000	7930	46	2380	500	5250	10	1	9100000	732	10.10	0.45	12	0.01	796.00	17674.00	9640	20250121	-16.60	7700	20241209	4.42	9640	-16.60	20250121	7850	2.42	20250404	9640	-16.60	20250121	7700	4.42	20241209	Y	109860	500	45 억	N	N	N	N
55	20250404	110724	57	100.00	KOSDAQ		금속	N	N	N	N	N	7870	-90	5	-1.13	4136120	525	156.72	7910	7950	7850	10340	5580	7960	7878.32	-164	8013	7986	7943	7916	7873	8000	7930	46	2380	500	5250	10	1	9100000	716	9.89	0.45	12	0.01	796.00	17674.00	9640	20250121	-18.36	7700	20241209	2.21	9640	-18.36	20250121	7850	0.25	20250404	9640	-18.36	20250121	7700	2.21	20241209	Y	109860	500	45 억	N	N	N	N
56	20250404	100724	57	100.00	KOSDAQ		금속	N	N	N	N	N	7880	-80	5	-1.01	2978200	378	112.84	7910	7950	7850	10340	5580	7960	7878.84	-129	8013	7986	7943	7916	7873	8000	7930	46	2380	500	5250	10	1	9100000	717	9.90	0.45	12	0.00	796.00	17674.00	9640	20250121	-18.26	7700	20241209	2.34	9640	-18.26	20250121	7850	0.38	20250404	9640	-18.26	20250121	7700	2.34	20241209	Y	109860	500	45 억	N	N	N	N
57	20250404	090728	57	100.00	KOSDAQ		금속	N	N	N	N	N	7870	-90	5	-1.13	244630	31	9.25	7910	7910	7850	10340	5580	7960	7891.29	-28	8013	7986	7943	7916	7873	8000	7930	46	2380	500	5250	10	1	9100000	716	9.89	0.45	12	0.00	796.00	17674.00	9640	20250121	-18.36	7700	20241209	2.21	9640	-18.36	20250121	7850	0.25	20250404	9640	-18.36	20250121	7700	2.21	20241209	Y	109860	500	45 억	N	N	N	N
58	20250403	160713	57	100.00	KOSDAQ		금속	N	N	N	N	N	7960	0	3	0.00	2654530	335	82.72	7910	7970	7900	10340	5580	7960	7923.97	-113	7986	7972	7946	7932	7906	7980	7940	46	2380	500	5250	10	1	9100000	724	10.00	0.45	12	0.00	796.00	17674.00	9640	20250121	-17.43	7700	20241209	3.38	9640	-17.43	20250121	7890	0.89	20250207	9640	-17.43	20250121	7700	3.38	20241209	Y	109860	500	45 억	N	N	N	N
59	20250403	150719	57	100.00	KOSDAQ		금속	N	N	N	N	N	7970	10	2	0.13	2590850	327	80.74	7910	7970	7900	10340	5580	7960	7923.09	-105	7986	7972	7946	7932	7906	7980	7940	46	2380	500	5250	10	1	9100000	725	10.01	0.45	12	0.00	796.00	17674.00	9640	20250121	-17.32	7700	20241209	3.51	9640	-17.32	20250121	7890	1.01	20250207	9640	-17.32	20250121	7700	3.51	20241209	Y	109860	500	45 억	N	N	N	N
60	20250403	140718	57	100.00	KOSDAQ		금속	N	N	N	N	N	7960	0	3	0.00	1093670	138	34.07	7910	7960	7900	10340	5580	7960	7925.14	-100	7986	7972	7946	7932	7906	7980	7940	46	2380	500	5250	10	1	9100000	724	10.00	0.45	12	0.00	796.00	17674.00	9640	20250121	-17.43	7700	20241209	3.38	9640	-17.43	20250121	7890	0.89	20250207	9640	-17.43	20250121	7700	3.38	20241209	Y	109860	500	45 억	N	N	N	N
61	20250403	130718	57	100.00	KOSDAQ		금속	N	N	N	N	N	7940	-20	5	-0.25	1037950	131	32.35	7910	7960	7900	10340	5580	7960	7923.28	-95	7986	7972	7946	7932	7906	7980	7940	46	2380	500	5250	10	1	9100000	723	9.97	0.45	12	0.00	796.00	17674.00	9640	20250121	-17.63	7700	20241209	3.12	9640	-17.63	20250121	7890	0.63	20250207	9640	-17.63	20250121	7700	3.12	20241209	Y	109860	500	45 억	N	N	N	N
62	20250403	120716	57	100.00	KOSDAQ		금속	N	N	N	N	N	7960	0	3	0.00	1022050	129	31.85	7910	7960	7900	10340	5580	7960	7922.87	-94	7986	7972	7946	7932	7906	7980	7940	46	2380	500	5250	10	1	9100000	724	10.00	0.45	12	0.00	796.00	17674.00	9640	20250121	-17.43	7700	20241209	3.38	9640	-17.43	20250121	7890	0.89	20250207	9640	-17.43	20250121	7700	3.38	20241209	Y	109860	500	45 억	N	N	N	N
63	20250403	110718	57	100.00	KOSDAQ		금속	N	N	N	N	N	7920	-40	5	-0.50	712080	90	22.22	7910	7920	7900	10340	5580	7960	7912.00	-58	7986	7972	7946	7932	7906	7980	7940	46	2380	500	5250	10	1	9100000	721	9.95	0.45	12	0.00	796.00	17674.00	9640	20250121	-17.84	7700	20241209	2.86	9640	-17.84	20250121	7890	0.38	20250207	9640	-17.84	20250121	7700	2.86	20241209	Y	109860	500	45 억	N	N	N	N
64	20250403	100719	57	100.00	KOSDAQ		금속	N	N	N	N	N	7920	-40	5	-0.50	704160	89	21.98	7910	7920	7900	10340	5580	7960	7911.91	-58	7986	7972	7946	7932	7906	7980	7940	46	2380	500	5250	10	1	9100000	721	9.95	0.45	12	0.00	796.00	17674.00	9640	20250121	-17.84	7700	20241209	2.86	9640	-17.84	20250121	7890	0.38	20250207	9640	-17.84	20250121	7700	2.86	20241209	Y	109860	500	45 억	N	N	N	N
65	20250403	090721	57	100.00	KOSDAQ		금속	N	N	N	N	N	7900	-60	5	-0.75	87000	11	2.72	7910	7910	7900	10340	5580	7960	7909.09	-11	7986	7972	7946	7932	7906	7980	7940	46	2380	500	5250	10	1	9100000	719	9.92	0.45	12	0.00	796.00	17674.00	9640	20250121	-18.05	7700	20241209	2.60	9640	-18.05	20250121	7890	0.13	20250207	9640	-18.05	20250121	7700	2.60	20241209	Y	109860	500	45 억	N	N	N	N
66	20250402	160702	57	100.00	KOSDAQ		금속	N	N	N	N	N	7960	-20	5	-0.25	3213880	405	128.57	7930	7960	7920	10370	5590	7980	7935.51	-67	8040	8010	7960	7930	7880	8025	7945	46	2390	500	5260	10	1	9100000	724	10.00	0.45	12	0.00	796.00	17674.00	9640	20250121	-17.43	7700	20241209	3.38	9640	-17.43	20250121	7890	0.89	20250207	9640	-17.43	20250121	7700	3.38	20241209	Y	109860	500	45 억	N	N	N	N
67	20250402	150703	57	100.00	KOSDAQ		금속	N	N	N	N	N	7960	-20	5	-0.25	3134300	395	125.40	7930	7960	7920	10370	5590	7980	7934.94	-58	8040	8010	7960	7930	7880	8025	7945	46	2390	500	5260	10	1	9100000	724	10.00	0.45	12	0.00	796.00	17674.00	9640	20250121	-17.43	7700	20241209	3.38	9640	-17.43	20250121	7890	0.89	20250207	9640	-17.43	20250121	7700	3.38	20241209	Y	109860	500	45 억	N	N	N	N
68	20250402	140704	57	100.00	KOSDAQ		금속	N	N	N	N	N	7950	-30	5	-0.38	3070770	387	122.86	7930	7960	7920	10370	5590	7980	7934.81	-55	8040	8010	7960	7930	7880	8025	7945	46	2390	500	5260	10	1	9100000	723	9.99	0.45	12	0.00	796.00	17674.00	9640	20250121	-17.53	7700	20241209	3.25	9640	-17.53	20250121	7890	0.76	20250207	9640	-17.53	20250121	7700	3.25	20241209	Y	109860	500	45 억	N	N	N	N
69	20250402	130707	57	100.00	KOSDAQ		금속	N	N	N	N	N	7950	-30	5	-0.38	3062820	386	122.54	7930	7960	7920	10370	5590	7980	7934.77	-55	8040	8010	7960	7930	7880	8025	7945	46	2390	500	5260	10	1	9100000	723	9.99	0.45	12	0.00	796.00	17674.00	9640	20250121	-17.53	7700	20241209	3.25	9640	-17.53	20250121	7890	0.76	20250207	9640	-17.53	20250121	7700	3.25	20241209	Y	109860	500	45 억	N	N	N	N
70	20250402	120705	57	100.00	KOSDAQ		금속	N	N	N	N	N	7940	-40	5	-0.50	2222120	280	88.89	7930	7960	7920	10370	5590	7980	7936.14	-51	8040	8010	7960	7930	7880	8025	7945	46	2390	500	5260	10	1	9100000	723	9.97	0.45	12	0.00	796.00	17674.00	9640	20250121	-17.63	7700	20241209	3.12	9640	-17.63	20250121	7890	0.63	20250207	9640	-17.63	20250121	7700	3.12	20241209	Y	109860	500	45 억	N	N	N	N
71	20250402	110705	57	100.00	KOSDAQ		금속	N	N	N	N	N	7940	-40	5	-0.50	2166520	273	86.67	7930	7960	7920	10370	5590	7980	7935.97	-44	8040	8010	7960	7930	7880	8025	7945	46	2390	500	5260	10	1	9100000	723	9.97	0.45	12	0.00	796.00	17674.00	9640	20250121	-17.63	7700	20241209	3.12	9640	-17.63	20250121	7890	0.63	20250207	9640	-17.63	20250121	7700	3.12	20241209	Y	109860	500	45 억	N	N	N	N
72	20250402	100703	57	100.00	KOSDAQ		금속	N	N	N	N	N	7960	-20	5	-0.25	1229040	155	49.21	7930	7960	7920	10370	5590	7980	7929.29	-31	8040	8010	7960	7930	7880	8025	7945	46	2390	500	5260	10	1	9100000	724	10.00	0.45	12	0.00	796.00	17674.00	9640	20250121	-17.43	7700	20241209	3.38	9640	-17.43	20250121	7890	0.89	20250207	9640	-17.43	20250121	7700	3.38	20241209	Y	109860	500	45 억	N	N	N	N
73	20250402	090710	57	100.00	KOSDAQ		금속	N	N	N	N	N	7980	0	3	0.00	0	0	0.00	0	0	0	10370	5590	7980	0.00	0	8040	8010	7960	7930	7880	8025	7945	46	2390	500	5260	10	1	9100000	726	10.03	0.45	12	0.00	796.00	17674.00	9640	20250121	-17.22	7700	20241209	3.64	9640	-17.22	20250121	7890	1.14	20250207	9640	-17.22	20250121	7700	3.64	20241209	Y	109860	500	45 억	N	N	N	N
74	20250401	160710	57	100.00	KOSDAQ		금속	N	N	N	N	N	7980	70	2	0.88	2486660	313	12.67	7920	7990	7910	10280	5540	7910	7944.60	-167	8156	8032	7966	7842	7776	8000	7810	46	2370	500	5220	10	1	9100000	726	10.03	0.45	12	0.00	796.00	17674.00	9640	20250121	-17.22	7700	20241209	3.64	9640	-17.22	20250121	7890	1.14	20250207	9640	-17.22	20250121	7700	3.64	20241209	Y	109860	500	45 억	N	N	N	N
75	20250401	150708	57	100.00	KOSDAQ		금속	N	N	N	N	N	7990	80	2	1.01	2422820	305	12.34	7920	7990	7910	10280	5540	7910	7943.67	-164	8156	8032	7966	7842	7776	8000	7810	46	2370	500	5220	10	1	9100000	727	10.04	0.45	12	0.00	796.00	17674.00	9640	20250121	-17.12	7700	20241209	3.77	9640	-17.12	20250121	7890	1.27	20250207	9640	-17.12	20250121	7700	3.77	20241209	Y	109860	500	45 억	N	N	N	N
76	20250401	140709	57	100.00	KOSDAQ		금속	N	N	N	N	N	7960	50	2	0.63	2327050	293	11.86	7920	7970	7910	10280	5540	7910	7942.15	-156	8156	8032	7966	7842	7776	8000	7810	46	2370	500	5220	10	1	9100000	724	10.00	0.45	12	0.00	796.00	17674.00	9640	20250121	-17.43	7700	20241209	3.38	9640	-17.43	20250121	7890	0.89	20250207	9640	-17.43	20250121	7700	3.38	20241209	Y	109860	500	45 억	N	N	N	N
77	20250401	130709	57	100.00	KOSDAQ		금속	N	N	N	N	N	7960	50	2	0.63	2303170	290	11.74	7920	7970	7910	10280	5540	7910	7941.97	-155	8156	8032	7966	7842	7776	8000	7810	46	2370	500	5220	10	1	9100000	724	10.00	0.45	12	0.00	796.00	17674.00	9640	20250121	-17.43	7700	20241209	3.38	9640	-17.43	20250121	7890	0.89	20250207	9640	-17.43	20250121	7700	3.38	20241209	Y	109860	500	45 억	N	N	N	N
78	20250401	120709	57	100.00	KOSDAQ		금속	N	N	N	N	N	7960	50	2	0.63	2191730	276	11.17	7920	7970	7910	10280	5540	7910	7941.05	-146	8156	8032	7966	7842	7776	8000	7810	46	2370	500	5220	10	1	9100000	724	10.00	0.45	12	0.00	796.00	17674.00	9640	20250121	-17.43	7700	20241209	3.38	9640	-17.43	20250121	7890	0.89	20250207	9640	-17.43	20250121	7700	3.38	20241209	Y	109860	500	45 억	N	N	N	N
79	20250401	110656	57	100.00	KOSDAQ		금속	N	N	N	N	N	7910	0	3	0.00	1013200	128	5.18	7920	7960	7910	10280	5540	7910	7915.62	-90	8156	8032	7966	7842	7776	8000	7810	46	2370	500	5220	10	1	9100000	720	9.94	0.45	12	0.00	796.00	17674.00	9640	20250121	-17.95	7700	20241209	2.73	9640	-17.95	20250121	7890	0.25	20250207	9640	-17.95	20250121	7700	2.73	20241209	Y	109860	500	45 억	N	N	N	N
80	20250401	100658	57	100.00	KOSDAQ		금속	N	N	N	N	N	7920	10	2	0.13	965730	122	4.94	7920	7960	7910	10280	5540	7910	7915.82	-89	8156	8032	7966	7842	7776	8000	7810	46	2370	500	5220	10	1	9100000	721	9.95	0.45	12	0.00	796.00	17674.00	9640	20250121	-17.84	7700	20241209	2.86	9640	-17.84	20250121	7890	0.38	20250207	9640	-17.84	20250121	7700	2.86	20241209	Y	109860	500	45 억	N	N	N	N
81	20250401	090700	57	100.00	KOSDAQ		금속	N	N	N	N	N	7960	50	2	0.63	150820	19	0.77	7920	7960	7920	10280	5540	7910	7937.89	-13	8156	8032	7966	7842	7776	8000	7810	46	2370	500	5220	10	1	9100000	724	10.00	0.45	12	0.00	796.00	17674.00	9640	20250121	-17.43	7700	20241209	3.38	9640	-17.43	20250121	7890	0.89	20250207	9640	-17.43	20250121	7700	3.38	20241209	Y	109860	500	45 억	N	N	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History