KissMeData/146060/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	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	20250414	160822	57	100.00	KOSDAQ	금속	N	N	N	N	N	1193	6	2	0.51	42132939	35284	85.86	1199	1203	1185	1543	831	1187	1194.12	2.20	495	1202	1194	1182	1174	1162	1188	1168	24	356	100	830	1	1	24015595	287	12.05	0.60	12	0.15	99.00	1981.00	1911	20240418	-37.57	969	20241209	23.12	1374	-13.17	20250310	1100	8.45	20250102	1911	-37.57	20240418	969	23.12	20241209	0.31	Y	146060	100	24 억	528330	N	N	N	N
3	20250414	150829	57	100.00	KOSDAQ	금속	N	N	N	N	N	1197	10	2	0.84	39554944	33120	80.59	1199	1203	1185	1543	831	1187	1194.29	2.20	59	1202	1194	1182	1174	1162	1188	1168	24	356	100	830	1	1	24015595	287	12.09	0.60	12	0.14	99.00	1981.00	1911	20240418	-37.36	969	20241209	23.53	1374	-12.88	20250310	1100	8.82	20250102	1911	-37.36	20240418	969	23.53	20241209	0.31	Y	146060	100	24 억	528330	N	N	N	N
4	20250414	140828	57	100.00	KOSDAQ	금속	N	N	N	N	N	1197	10	2	0.84	34956510	29272	71.23	1199	1203	1185	1543	831	1187	1194.20	2.20	1258	1202	1194	1182	1174	1162	1188	1168	24	356	100	830	1	1	24015595	287	12.09	0.60	12	0.12	99.00	1981.00	1911	20240418	-37.36	969	20241209	23.53	1374	-12.88	20250310	1100	8.82	20250102	1911	-37.36	20240418	969	23.53	20241209	0.31	Y	146060	100	24 억	528330	N	N	N	N
5	20250414	130825	57	100.00	KOSDAQ	금속	N	N	N	N	N	1197	10	2	0.84	16732939	14028	34.14	1199	1203	1185	1543	831	1187	1192.82	2.20	389	1202	1194	1182	1174	1162	1188	1168	24	356	100	830	1	1	24015595	287	12.09	0.60	12	0.06	99.00	1981.00	1911	20240418	-37.36	969	20241209	23.53	1374	-12.88	20250310	1100	8.82	20250102	1911	-37.36	20240418	969	23.53	20241209	0.31	Y	146060	100	24 억	528330	N	N	N	N
6	20250414	120828	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	3	2	0.25	14537559	12182	29.64	1199	1203	1187	1543	831	1187	1193.36	2.20	385	1202	1194	1182	1174	1162	1188	1168	24	356	100	830	1	1	24015595	286	12.02	0.60	12	0.05	99.00	1981.00	1911	20240418	-37.73	969	20241209	22.81	1374	-13.39	20250310	1100	8.18	20250102	1911	-37.73	20240418	969	22.81	20241209	0.31	Y	146060	100	24 억	528330	N	N	N	N
7	20250414	110824	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	3	2	0.25	13790286	11554	28.12	1199	1203	1187	1543	831	1187	1193.55	2.20	360	1202	1194	1182	1174	1162	1188	1168	24	356	100	830	1	1	24015595	286	12.02	0.60	12	0.05	99.00	1981.00	1911	20240418	-37.73	969	20241209	22.81	1374	-13.39	20250310	1100	8.18	20250102	1911	-37.73	20240418	969	22.81	20241209	0.31	Y	146060	100	24 억	528330	N	N	N	N
8	20250414	100826	57	100.00	KOSDAQ	금속	N	N	N	N	N	1199	12	2	1.01	8904452	7444	18.11	1199	1203	1187	1543	831	1187	1196.19	2.20	-713	1202	1194	1182	1174	1162	1188	1168	24	356	100	830	1	1	24015595	288	12.11	0.61	12	0.03	99.00	1981.00	1911	20240418	-37.26	969	20241209	23.74	1374	-12.74	20250310	1100	9.00	20250102	1911	-37.26	20240418	969	23.74	20241209	0.31	Y	146060	100	24 억	528330	N	N	N	N
9	20250414	090827	57	100.00	KOSDAQ	금속	N	N	N	N	N	1203	16	2	1.35	158276	132	0.32	1199	1203	1199	1543	831	1187	1199.06	2.20	-115	1202	1194	1182	1174	1162	1188	1168	24	356	100	830	1	1	24015595	289	12.15	0.61	12	0.00	99.00	1981.00	1911	20240418	-37.05	969	20241209	24.15	1374	-12.45	20250310	1100	9.36	20250102	1911	-37.05	20240418	969	24.15	20241209	0.31	Y	146060	100	24 억	528330	N	N	N	N
10	20250411	160817	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	-1	5	-0.08	48564108	41095	251.61	1188	1190	1170	1544	832	1188	1181.75	2.20	-376	1263	1225	1192	1154	1121	1244	1173	24	356	100	830	1	1	24015595	285	11.99	0.60	12	0.17	99.00	1981.00	1911	20240418	-37.89	969	20241209	22.50	1374	-13.61	20250310	1100	7.91	20250102	1911	-37.89	20240418	969	22.50	20241209	0.31	Y	146060	100	24 억	528706	N	N	N	N
11	20250411	150825	57	100.00	KOSDAQ	금속	N	N	N	N	N	1188	0	3	0.00	47248237	39985	244.81	1188	1190	1170	1544	832	1188	1181.65	2.20	-376	1263	1225	1192	1154	1121	1244	1173	24	356	100	830	1	1	24015595	285	12.00	0.60	12	0.17	99.00	1981.00	1911	20240418	-37.83	969	20241209	22.60	1374	-13.54	20250310	1100	8.00	20250102	1911	-37.83	20240418	969	22.60	20241209	0.31	Y	146060	100	24 억	528706	N	N	N	N
12	20250411	140824	57	100.00	KOSDAQ	금속	N	N	N	N	N	1183	-5	5	-0.42	24705498	20918	128.07	1188	1190	1170	1544	832	1188	1181.06	2.20	-106	1263	1225	1192	1154	1121	1244	1173	24	356	100	830	1	1	24015595	284	11.95	0.60	12	0.09	99.00	1981.00	1911	20240418	-38.10	969	20241209	22.08	1374	-13.90	20250310	1100	7.55	20250102	1911	-38.10	20240418	969	22.08	20241209	0.31	Y	146060	100	24 억	528706	N	N	N	N
13	20250411	130825	57	100.00	KOSDAQ	금속	N	N	N	N	N	1180	-8	5	-0.67	12198773	10326	63.22	1188	1190	1170	1544	832	1188	1181.36	2.20	-12	1263	1225	1192	1154	1121	1244	1173	24	356	100	830	1	1	24015595	283	11.92	0.60	12	0.04	99.00	1981.00	1911	20240418	-38.25	969	20241209	21.78	1374	-14.12	20250310	1100	7.27	20250102	1911	-38.25	20240418	969	21.78	20241209	0.31	Y	146060	100	24 억	528706	N	N	N	N
14	20250411	120826	57	100.00	KOSDAQ	금속	N	N	N	N	N	1180	-8	5	-0.67	8102799	6857	41.98	1188	1190	1170	1544	832	1188	1181.68	2.20	87	1263	1225	1192	1154	1121	1244	1173	24	356	100	830	1	1	24015595	283	11.92	0.60	12	0.03	99.00	1981.00	1911	20240418	-38.25	969	20241209	21.78	1374	-14.12	20250310	1100	7.27	20250102	1911	-38.25	20240418	969	21.78	20241209	0.31	Y	146060	100	24 억	528706	N	N	N	N
15	20250411	110826	57	100.00	KOSDAQ	금속	N	N	N	N	N	1179	-9	5	-0.76	6174679	5223	31.98	1188	1190	1170	1544	832	1188	1182.21	2.20	85	1263	1225	1192	1154	1121	1244	1173	24	356	100	830	1	1	24015595	283	11.91	0.60	12	0.02	99.00	1981.00	1911	20240418	-38.30	969	20241209	21.67	1374	-14.19	20250310	1100	7.18	20250102	1911	-38.30	20240418	969	21.67	20241209	0.31	Y	146060	100	24 억	528706	N	N	N	N
16	20250411	100827	57	100.00	KOSDAQ	금속	N	N	N	N	N	1185	-3	5	-0.25	5535301	4681	28.66	1188	1190	1170	1544	832	1188	1182.50	2.20	73	1263	1225	1192	1154	1121	1244	1173	24	356	100	830	1	1	24015595	285	11.97	0.60	12	0.02	99.00	1981.00	1911	20240418	-37.99	969	20241209	22.29	1374	-13.76	20250310	1100	7.73	20250102	1911	-37.99	20240418	969	22.29	20241209	0.31	Y	146060	100	24 억	528706	N	N	N	N
17	20250411	090830	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	-1	5	-0.08	2944153	2478	15.17	1188	1190	1187	1544	832	1188	1188.12	2.20	-37	1263	1225	1192	1154	1121	1244	1173	24	356	100	830	1	1	24015595	285	11.99	0.60	12	0.01	99.00	1981.00	1911	20240418	-37.89	969	20241209	22.50	1374	-13.61	20250310	1100	7.91	20250102	1911	-37.89	20240418	969	22.50	20241209	0.31	Y	146060	100	24 억	528706	N	N	N	N
18	20250410	160820	57	100.00	KOSDAQ	금속	N	N	N	N	N	1188	42	2	3.66	19413063	16333	35.47	1159	1230	1159	1489	803	1146	1188.58	2.05	3609	1166	1155	1150	1139	1134	1153	1137	24	343	100	800	1	1	24015595	285	12.00	0.60	12	0.07	99.00	1981.00	1911	20240418	-37.83	969	20241209	22.60	1374	-13.54	20250310	1100	8.00	20250102	1911	-37.83	20240418	969	22.60	20241209	0.31	Y	146060	100	24 억	492097	N	N	N	N
19	20250410	150824	57	100.00	KOSDAQ	금속	N	N	N	N	N	1186	40	2	3.49	18955683	15948	34.63	1159	1230	1159	1489	803	1146	1188.59	2.05	3580	1166	1155	1150	1139	1134	1153	1137	24	343	100	800	1	1	24015595	285	11.98	0.60	12	0.07	99.00	1981.00	1911	20240418	-37.94	969	20241209	22.39	1374	-13.68	20250310	1100	7.82	20250102	1911	-37.94	20240418	969	22.39	20241209	0.31	Y	146060	100	24 억	492097	N	N	N	N
20	20250410	140821	57	100.00	KOSDAQ	금속	N	N	N	N	N	1196	50	2	4.36	16694481	14044	30.50	1159	1230	1159	1489	803	1146	1188.73	2.05	2526	1166	1155	1150	1139	1134	1153	1137	24	343	100	800	1	1	24015595	287	12.08	0.60	12	0.06	99.00	1981.00	1911	20240418	-37.41	969	20241209	23.43	1374	-12.95	20250310	1100	8.73	20250102	1911	-37.41	20240418	969	23.43	20241209	0.31	Y	146060	100	24 억	492097	N	N	N	N
21	20250410	130821	57	100.00	KOSDAQ	금속	N	N	N	N	N	1197	51	2	4.45	16546112	13920	30.23	1159	1230	1159	1489	803	1146	1188.66	2.05	2475	1166	1155	1150	1139	1134	1153	1137	24	343	100	800	1	1	24015595	287	12.09	0.60	12	0.06	99.00	1981.00	1911	20240418	-37.36	969	20241209	23.53	1374	-12.88	20250310	1100	8.82	20250102	1911	-37.36	20240418	969	23.53	20241209	0.31	Y	146060	100	24 억	492097	N	N	N	N
22	20250410	120821	57	100.00	KOSDAQ	금속	N	N	N	N	N	1195	49	2	4.28	16025965	13483	29.28	1159	1230	1159	1489	803	1146	1188.61	2.05	2391	1166	1155	1150	1139	1134	1153	1137	24	343	100	800	1	1	24015595	287	12.07	0.60	12	0.06	99.00	1981.00	1911	20240418	-37.47	969	20241209	23.32	1374	-13.03	20250310	1100	8.64	20250102	1911	-37.47	20240418	969	23.32	20241209	0.31	Y	146060	100	24 억	492097	N	N	N	N
23	20250410	110821	57	100.00	KOSDAQ	금속	N	N	N	N	N	1196	50	2	4.36	13356763	11251	24.43	1159	1230	1159	1489	803	1146	1187.16	2.05	996	1166	1155	1150	1139	1134	1153	1137	24	343	100	800	1	1	24015595	287	12.08	0.60	12	0.05	99.00	1981.00	1911	20240418	-37.41	969	20241209	23.43	1374	-12.95	20250310	1100	8.73	20250102	1911	-37.41	20240418	969	23.43	20241209	0.31	Y	146060	100	24 억	492097	N	N	N	N
24	20250410	100822	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	41	2	3.58	7543555	6364	13.82	1159	1230	1159	1489	803	1146	1185.35	2.05	134	1166	1155	1150	1139	1134	1153	1137	24	343	100	800	1	1	24015595	285	11.99	0.60	12	0.03	99.00	1981.00	1911	20240418	-37.89	969	20241209	22.50	1374	-13.61	20250310	1100	7.91	20250102	1911	-37.89	20240418	969	22.50	20241209	0.31	Y	146060	100	24 억	492097	N	N	N	N
25	20250410	090824	57	100.00	KOSDAQ	금속	N	N	N	N	N	1199	53	2	4.62	5970617	5033	10.93	1159	1230	1159	1489	803	1146	1186.29	2.05	164	1166	1155	1150	1139	1134	1153	1137	24	343	100	800	1	1	24015595	288	12.11	0.61	12	0.02	99.00	1981.00	1911	20240418	-37.26	969	20241209	23.74	1374	-12.74	20250310	1100	9.00	20250102	1911	-37.26	20240418	969	23.74	20241209	0.31	Y	146060	100	24 억	492097	N	N	N	N
26	20250409	160816	57	100.00	KOSDAQ	금속	N	N	N	N	N	1146	-19	5	-1.63	53091902	46048	122.63	1155	1161	1145	1514	816	1165	1152.97	2.03	-2239	1218	1191	1167	1140	1116	1205	1154	24	349	100	810	1	1	24015595	275	11.58	0.58	12	0.19	99.00	1981.00	1911	20240418	-40.03	969	20241209	18.27	1374	-16.59	20250310	1100	4.18	20250102	1911	-40.03	20240418	969	18.27	20241209	0.29	Y	146060	100	24 억	486436	N	N	N	N
27	20250409	150629	57	100.00	KOSDAQ	금속	N	N	N	N	N	1155	-10	5	-0.86	50454154	43747	116.50	1155	1161	1145	1514	816	1165	1153.32	2.03	-2061	1218	1191	1167	1140	1116	1205	1154	24	349	100	810	1	1	24015595	277	11.67	0.58	12	0.18	99.00	1981.00	1911	20240418	-39.56	969	20241209	19.20	1374	-15.94	20250310	1100	5.00	20250102	1911	-39.56	20240418	969	19.20	20241209	0.29	Y	146060	100	24 억	486436	N	N	N	N
28	20250409	140815	57	100.00	KOSDAQ	금속	N	N	N	N	N	1160	-5	5	-0.43	48508200	42057	112.00	1155	1161	1145	1514	816	1165	1153.39	2.03	-2413	1218	1191	1167	1140	1116	1205	1154	24	349	100	810	1	1	24015595	279	11.72	0.59	12	0.18	99.00	1981.00	1911	20240418	-39.30	969	20241209	19.71	1374	-15.57	20250310	1100	5.45	20250102	1911	-39.30	20240418	969	19.71	20241209	0.29	Y	146060	100	24 억	486436	N	N	N	N
29	20250409	130811	57	100.00	KOSDAQ	금속	N	N	N	N	N	1161	-4	5	-0.34	31931880	27763	73.93	1155	1161	1145	1514	816	1165	1150.16	2.03	-2156	1218	1191	1167	1140	1116	1205	1154	24	349	100	810	1	1	24015595	279	11.73	0.59	12	0.12	99.00	1981.00	1911	20240418	-39.25	969	20241209	19.81	1374	-15.50	20250310	1100	5.55	20250102	1911	-39.25	20240418	969	19.81	20241209	0.29	Y	146060	100	24 억	486436	N	N	N	N
30	20250409	120814	57	100.00	KOSDAQ	금속	N	N	N	N	N	1159	-6	5	-0.52	30608720	26622	70.90	1155	1159	1145	1514	816	1165	1149.75	2.03	-1619	1218	1191	1167	1140	1116	1205	1154	24	349	100	810	1	1	24015595	278	11.71	0.59	12	0.11	99.00	1981.00	1911	20240418	-39.35	969	20241209	19.61	1374	-15.65	20250310	1100	5.36	20250102	1911	-39.35	20240418	969	19.61	20241209	0.29	Y	146060	100	24 억	486436	N	N	N	N
31	20250409	110810	57	100.00	KOSDAQ	금속	N	N	N	N	N	1154	-11	5	-0.94	27329960	23788	63.35	1155	1158	1145	1514	816	1165	1148.90	2.03	-720	1218	1191	1167	1140	1116	1205	1154	24	349	100	810	1	1	24015595	277	11.66	0.58	12	0.10	99.00	1981.00	1911	20240418	-39.61	969	20241209	19.09	1374	-16.01	20250310	1100	4.91	20250102	1911	-39.61	20240418	969	19.09	20241209	0.29	Y	146060	100	24 억	486436	N	N	N	N
32	20250409	100816	57	100.00	KOSDAQ	금속	N	N	N	N	N	1158	-7	5	-0.60	27114162	23601	62.85	1155	1158	1145	1514	816	1165	1148.86	2.03	-843	1218	1191	1167	1140	1116	1205	1154	24	349	100	810	1	1	24015595	278	11.70	0.58	12	0.10	99.00	1981.00	1911	20240418	-39.40	969	20241209	19.50	1374	-15.72	20250310	1100	5.27	20250102	1911	-39.40	20240418	969	19.50	20241209	0.29	Y	146060	100	24 억	486436	N	N	N	N
33	20250409	090819	57	100.00	KOSDAQ	금속	N	N	N	N	N	1156	-9	5	-0.77	994396	861	2.29	1155	1156	1154	1514	816	1165	1154.93	2.03	-116	1218	1191	1167	1140	1116	1205	1154	24	349	100	810	1	1	24015595	278	11.68	0.58	12	0.00	99.00	1981.00	1911	20240418	-39.51	969	20241209	19.30	1374	-15.87	20250310	1100	5.09	20250102	1911	-39.51	20240418	969	19.30	20241209	0.29	Y	146060	100	24 억	486436	N	N	N	N
34	20250408	160805	57	100.00	KOSDAQ	금속	N	N	N	N	N	1165	-6	5	-0.51	44112122	37551	68.13	1143	1194	1143	1522	820	1171	1174.86	2.02	1978	1234	1202	1183	1151	1132	1193	1142	24	351	100	810	1	1	24015595	280	11.77	0.59	12	0.16	99.00	1981.00	1911	20240418	-39.04	969	20241209	20.23	1374	-15.21	20250310	1100	5.91	20250102	1911	-39.04	20240418	969	20.23	20241209	0.31	Y	146060	100	24 억	484458	N	N	N	N
35	20250408	150812	57	100.00	KOSDAQ	금속	N	N	N	N	N	1184	13	2	1.11	40392204	34365	62.35	1143	1194	1143	1522	820	1171	1175.39	2.02	1579	1234	1202	1183	1151	1132	1193	1142	24	351	100	810	1	1	24015595	284	11.96	0.60	12	0.14	99.00	1981.00	1911	20240418	-38.04	969	20241209	22.19	1374	-13.83	20250310	1100	7.64	20250102	1911	-38.04	20240418	969	22.19	20241209	0.31	Y	146060	100	24 억	484458	N	N	N	N
36	20250408	140809	57	100.00	KOSDAQ	금속	N	N	N	N	N	1181	10	2	0.85	32009242	27235	49.41	1143	1194	1143	1522	820	1171	1175.30	2.02	2069	1234	1202	1183	1151	1132	1193	1142	24	351	100	810	1	1	24015595	284	11.93	0.60	12	0.11	99.00	1981.00	1911	20240418	-38.20	969	20241209	21.88	1374	-14.05	20250310	1100	7.36	20250102	1911	-38.20	20240418	969	21.88	20241209	0.31	Y	146060	100	24 억	484458	N	N	N	N
37	20250408	130807	57	100.00	KOSDAQ	금속	N	N	N	N	N	1194	23	2	1.96	19893422	16925	30.71	1143	1194	1143	1522	820	1171	1175.39	2.02	1877	1234	1202	1183	1151	1132	1193	1142	24	351	100	810	1	1	24015595	287	12.06	0.60	12	0.07	99.00	1981.00	1911	20240418	-37.52	969	20241209	23.22	1374	-13.10	20250310	1100	8.55	20250102	1911	-37.52	20240418	969	23.22	20241209	0.31	Y	146060	100	24 억	484458	N	N	N	N
38	20250408	120810	57	100.00	KOSDAQ	금속	N	N	N	N	N	1186	15	2	1.28	19717782	16777	30.44	1143	1194	1143	1522	820	1171	1175.29	2.02	1869	1234	1202	1183	1151	1132	1193	1142	24	351	100	810	1	1	24015595	285	11.98	0.60	12	0.07	99.00	1981.00	1911	20240418	-37.94	969	20241209	22.39	1374	-13.68	20250310	1100	7.82	20250102	1911	-37.94	20240418	969	22.39	20241209	0.31	Y	146060	100	24 억	484458	N	N	N	N
39	20250408	110809	57	100.00	KOSDAQ	금속	N	N	N	N	N	1183	12	2	1.02	16423866	14008	25.41	1143	1189	1143	1522	820	1171	1172.46	2.02	1718	1234	1202	1183	1151	1132	1193	1142	24	351	100	810	1	1	24015595	284	11.95	0.60	12	0.06	99.00	1981.00	1911	20240418	-38.10	969	20241209	22.08	1374	-13.90	20250310	1100	7.55	20250102	1911	-38.10	20240418	969	22.08	20241209	0.31	Y	146060	100	24 억	484458	N	N	N	N
40	20250408	100810	57	100.00	KOSDAQ	금속	N	N	N	N	N	1183	12	2	1.02	9936444	8530	15.48	1143	1189	1143	1522	820	1171	1164.88	2.02	1236	1234	1202	1183	1151	1132	1193	1142	24	351	100	810	1	1	24015595	284	11.95	0.60	12	0.04	99.00	1981.00	1911	20240418	-38.10	969	20241209	22.08	1374	-13.90	20250310	1100	7.55	20250102	1911	-38.10	20240418	969	22.08	20241209	0.31	Y	146060	100	24 억	484458	N	N	N	N
41	20250408	090812	57	100.00	KOSDAQ	금속	N	N	N	N	N	1189	18	2	1.54	7316958	6316	11.46	1143	1189	1143	1522	820	1171	1158.48	2.02	868	1234	1202	1183	1151	1132	1193	1142	24	351	100	810	1	1	24015595	286	12.01	0.60	12	0.03	99.00	1981.00	1911	20240418	-37.78	969	20241209	22.70	1374	-13.46	20250310	1100	8.09	20250102	1911	-37.78	20240418	969	22.70	20241209	0.31	Y	146060	100	24 억	484458	N	N	N	N
42	20250407	160801	57	100.00	KOSDAQ	금속	N	N	N	N	N	1171	-59	5	-4.80	65086110	55120	218.79	1215	1215	1164	1599	861	1230	1180.81	1.97	-273	1268	1248	1210	1190	1152	1259	1201	24	369	100	860	1	1	24015595	281	11.83	0.59	12	0.23	99.00	1981.00	1911	20240418	-38.72	969	20241209	20.85	1374	-14.77	20250310	1100	6.45	20250102	1911	-38.72	20240418	969	20.85	20241209	0.31	Y	146060	100	24 억	473981	N	N	N	N
43	20250407	150806	57	100.00	KOSDAQ	금속	N	N	N	N	N	1173	-57	5	-4.63	59212471	50109	198.90	1215	1215	1164	1599	861	1230	1181.67	1.97	995	1268	1248	1210	1190	1152	1259	1201	24	369	100	860	1	1	24015595	282	11.85	0.59	12	0.21	99.00	1981.00	1911	20240418	-38.62	969	20241209	21.05	1374	-14.63	20250310	1100	6.64	20250102	1911	-38.62	20240418	969	21.05	20241209	0.31	Y	146060	100	24 억	473981	N	N	N	N
44	20250407	140803	57	100.00	KOSDAQ	금속	N	N	N	N	N	1180	-50	5	-4.07	52235148	44173	175.34	1215	1215	1164	1599	861	1230	1182.51	1.97	871	1268	1248	1210	1190	1152	1259	1201	24	369	100	860	1	1	24015595	283	11.92	0.60	12	0.18	99.00	1981.00	1911	20240418	-38.25	969	20241209	21.78	1374	-14.12	20250310	1100	7.27	20250102	1911	-38.25	20240418	969	21.78	20241209	0.31	Y	146060	100	24 억	473981	N	N	N	N
45	20250407	130802	57	100.00	KOSDAQ	금속	N	N	N	N	N	1169	-61	5	-4.96	47360780	40018	158.85	1215	1215	1164	1599	861	1230	1183.49	1.97	2159	1268	1248	1210	1190	1152	1259	1201	24	369	100	860	1	1	24015595	281	11.81	0.59	12	0.17	99.00	1981.00	1911	20240418	-38.83	969	20241209	20.64	1374	-14.92	20250310	1100	6.27	20250102	1911	-38.83	20240418	969	20.64	20241209	0.31	Y	146060	100	24 억	473981	N	N	N	N
46	20250407	120802	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	-43	5	-3.50	33146747	27952	110.95	1215	1215	1164	1599	861	1230	1185.85	1.97	2138	1268	1248	1210	1190	1152	1259	1201	24	369	100	860	1	1	24015595	285	11.99	0.60	12	0.12	99.00	1981.00	1911	20240418	-37.89	969	20241209	22.50	1374	-13.61	20250310	1100	7.91	20250102	1911	-37.89	20240418	969	22.50	20241209	0.31	Y	146060	100	24 억	473981	N	N	N	N
47	20250407	110803	57	100.00	KOSDAQ	금속	N	N	N	N	N	1196	-34	5	-2.76	26524524	22389	88.87	1215	1215	1164	1599	861	1230	1184.71	1.97	2130	1268	1248	1210	1190	1152	1259	1201	24	369	100	860	1	1	24015595	287	12.08	0.60	12	0.09	99.00	1981.00	1911	20240418	-37.41	969	20241209	23.43	1374	-12.95	20250310	1100	8.73	20250102	1911	-37.41	20240418	969	23.43	20241209	0.31	Y	146060	100	24 억	473981	N	N	N	N
48	20250407	100803	57	100.00	KOSDAQ	금속	N	N	N	N	N	1183	-47	5	-3.82	19566155	16561	65.74	1215	1215	1164	1599	861	1230	1181.46	1.97	2147	1268	1248	1210	1190	1152	1259	1201	24	369	100	860	1	1	24015595	284	11.95	0.60	12	0.07	99.00	1981.00	1911	20240418	-38.10	969	20241209	22.08	1374	-13.90	20250310	1100	7.55	20250102	1911	-38.10	20240418	969	22.08	20241209	0.31	Y	146060	100	24 억	473981	N	N	N	N
49	20250407	090804	57	100.00	KOSDAQ	금속	N	N	N	N	N	1199	-31	5	-2.52	1922378	1595	6.33	1215	1215	1191	1599	861	1230	1205.25	1.97	-345	1268	1248	1210	1190	1152	1259	1201	24	369	100	860	1	1	24015595	288	12.11	0.61	12	0.01	99.00	1981.00	1911	20240418	-37.26	969	20241209	23.74	1374	-12.74	20250310	1100	9.00	20250102	1911	-37.26	20240418	969	23.74	20241209	0.31	Y	146060	100	24 억	473981	N	N	N	N
50	20250404	160800	57	100.00	KOSDAQ	금속	N	N	N	N	N	1230	13	2	1.07	29098272	24193	109.98	1210	1230	1172	1582	852	1217	1202.76	1.98	-1128	1228	1222	1211	1205	1194	1225	1208	24	365	100	850	1	1	24015595	295	12.42	0.62	12	0.10	99.00	1981.00	1911	20240418	-35.64	969	20241209	26.93	1374	-10.48	20250310	1100	11.82	20250102	1911	-35.64	20240418	969	26.93	20241209	0.31	Y	146060	100	24 억	475109	N	N	N	N
51	20250404	150808	57	100.00	KOSDAQ	금속	N	N	N	N	N	1225	8	2	0.66	27689418	23047	104.77	1210	1227	1172	1582	852	1217	1201.43	1.98	-1074	1228	1222	1211	1205	1194	1225	1208	24	365	100	850	1	1	24015595	294	12.37	0.62	12	0.10	99.00	1981.00	1911	20240418	-35.90	969	20241209	26.42	1374	-10.84	20250310	1100	11.36	20250102	1911	-35.90	20240418	969	26.42	20241209	0.31	Y	146060	100	24 억	475109	N	N	N	N
52	20250404	140810	57	100.00	KOSDAQ	금속	N	N	N	N	N	1221	4	2	0.33	24014437	20041	91.10	1210	1221	1172	1582	852	1217	1198.27	1.98	-1198	1228	1222	1211	1205	1194	1225	1208	24	365	100	850	1	1	24015595	293	12.33	0.62	12	0.08	99.00	1981.00	1911	20240418	-36.11	969	20241209	26.01	1374	-11.14	20250310	1100	11.00	20250102	1911	-36.11	20240418	969	26.01	20241209	0.31	Y	146060	100	24 억	475109	N	N	N	N
53	20250404	130808	57	100.00	KOSDAQ	금속	N	N	N	N	N	1213	-4	5	-0.33	21295122	17804	80.93	1210	1219	1172	1582	852	1217	1196.09	1.98	-1180	1228	1222	1211	1205	1194	1225	1208	24	365	100	850	1	1	24015595	291	12.25	0.61	12	0.07	99.00	1981.00	1911	20240418	-36.53	969	20241209	25.18	1374	-11.72	20250310	1100	10.27	20250102	1911	-36.53	20240418	969	25.18	20241209	0.31	Y	146060	100	24 억	475109	N	N	N	N
54	20250404	120803	57	100.00	KOSDAQ	금속	N	N	N	N	N	1211	-6	5	-0.49	21142735	17678	80.36	1210	1219	1172	1582	852	1217	1195.99	1.98	-1104	1228	1222	1211	1205	1194	1225	1208	24	365	100	850	1	1	24015595	291	12.23	0.61	12	0.07	99.00	1981.00	1911	20240418	-36.63	969	20241209	24.97	1374	-11.86	20250310	1100	10.09	20250102	1911	-36.63	20240418	969	24.97	20241209	0.31	Y	146060	100	24 억	475109	N	N	N	N
55	20250404	110806	57	100.00	KOSDAQ	금속	N	N	N	N	N	1210	-7	5	-0.58	12120960	10186	46.30	1210	1219	1172	1582	852	1217	1189.96	1.98	-106	1228	1222	1211	1205	1194	1225	1208	24	365	100	850	1	1	24015595	291	12.22	0.61	12	0.04	99.00	1981.00	1911	20240418	-36.68	969	20241209	24.87	1374	-11.94	20250310	1100	10.00	20250102	1911	-36.68	20240418	969	24.87	20241209	0.31	Y	146060	100	24 억	475109	N	N	N	N
56	20250404	100806	57	100.00	KOSDAQ	금속	N	N	N	N	N	1214	-3	5	-0.25	11881819	9989	45.41	1210	1214	1172	1582	852	1217	1189.49	1.98	50	1228	1222	1211	1205	1194	1225	1208	24	365	100	850	1	1	24015595	292	12.26	0.61	12	0.04	99.00	1981.00	1911	20240418	-36.47	969	20241209	25.28	1374	-11.64	20250310	1100	10.36	20250102	1911	-36.47	20240418	969	25.28	20241209	0.31	Y	146060	100	24 억	475109	N	N	N	N
57	20250404	090810	57	100.00	KOSDAQ	금속	N	N	N	N	N	1199	-18	5	-1.48	2156768	1787	8.12	1210	1212	1199	1582	852	1217	1206.92	1.98	-498	1228	1222	1211	1205	1194	1225	1208	24	365	100	850	1	1	24015595	288	12.11	0.61	12	0.01	99.00	1981.00	1911	20240418	-37.26	969	20241209	23.74	1374	-12.74	20250310	1100	9.00	20250102	1911	-37.26	20240418	969	23.74	20241209	0.31	Y	146060	100	24 억	475109	N	N	N	N
58	20250403	160753	57	100.00	KOSDAQ	금속	N	N	N	N	N	1217	2	2	0.16	26536716	21998	63.63	1212	1217	1200	1579	851	1215	1206.32	1.98	217	1269	1242	1222	1195	1175	1232	1185	24	364	100	850	1	1	24015595	292	12.29	0.61	12	0.09	99.00	1981.00	1912	20240322	-36.35	969	20241209	25.59	1374	-11.43	20250310	1100	10.64	20250102	1911	-36.32	20240418	969	25.59	20241209	0.30	Y	146060	100	24 억	474892	N	N	N	N
59	20250403	150800	57	100.00	KOSDAQ	금속	N	N	N	N	N	1213	-2	5	-0.16	25090989	20809	60.19	1212	1216	1200	1579	851	1215	1205.78	1.98	254	1269	1242	1222	1195	1175	1232	1185	24	364	100	850	1	1	24015595	291	12.25	0.61	12	0.09	99.00	1981.00	1912	20240322	-36.56	969	20241209	25.18	1374	-11.72	20250310	1100	10.27	20250102	1911	-36.53	20240418	969	25.18	20241209	0.30	Y	146060	100	24 억	474892	N	N	N	N
60	20250403	140759	57	100.00	KOSDAQ	금속	N	N	N	N	N	1206	-9	5	-0.74	23226545	19274	55.75	1212	1212	1200	1579	851	1215	1205.07	1.98	479	1269	1242	1222	1195	1175	1232	1185	24	364	100	850	1	1	24015595	290	12.18	0.61	12	0.08	99.00	1981.00	1912	20240322	-36.92	969	20241209	24.46	1374	-12.23	20250310	1100	9.64	20250102	1911	-36.89	20240418	969	24.46	20241209	0.30	Y	146060	100	24 억	474892	N	N	N	N
61	20250403	130759	57	100.00	KOSDAQ	금속	N	N	N	N	N	1208	-7	5	-0.58	12568799	10429	30.17	1212	1212	1200	1579	851	1215	1205.18	1.98	317	1269	1242	1222	1195	1175	1232	1185	24	364	100	850	1	1	24015595	290	12.20	0.61	12	0.04	99.00	1981.00	1912	20240322	-36.82	969	20241209	24.66	1374	-12.08	20250310	1100	9.82	20250102	1911	-36.79	20240418	969	24.66	20241209	0.30	Y	146060	100	24 억	474892	N	N	N	N
62	20250403	120756	57	100.00	KOSDAQ	금속	N	N	N	N	N	1211	-4	5	-0.33	11590858	9620	27.83	1212	1212	1200	1579	851	1215	1204.87	1.98	189	1269	1242	1222	1195	1175	1232	1185	24	364	100	850	1	1	24015595	291	12.23	0.61	12	0.04	99.00	1981.00	1912	20240322	-36.66	969	20241209	24.97	1374	-11.86	20250310	1100	10.09	20250102	1911	-36.63	20240418	969	24.97	20241209	0.30	Y	146060	100	24 억	474892	N	N	N	N
63	20250403	110759	57	100.00	KOSDAQ	금속	N	N	N	N	N	1211	-4	5	-0.33	11542418	9580	27.71	1212	1212	1200	1579	851	1215	1204.85	1.98	159	1269	1242	1222	1195	1175	1232	1185	24	364	100	850	1	1	24015595	291	12.23	0.61	12	0.04	99.00	1981.00	1912	20240322	-36.66	969	20241209	24.97	1374	-11.86	20250310	1100	10.09	20250102	1911	-36.63	20240418	969	24.97	20241209	0.30	Y	146060	100	24 억	474892	N	N	N	N
64	20250403	100800	57	100.00	KOSDAQ	금속	N	N	N	N	N	1207	-8	5	-0.66	9816218	8152	23.58	1212	1212	1200	1579	851	1215	1204.15	1.98	-39	1269	1242	1222	1195	1175	1232	1185	24	364	100	850	1	1	24015595	290	12.19	0.61	12	0.03	99.00	1981.00	1912	20240322	-36.87	969	20241209	24.56	1374	-12.15	20250310	1100	9.73	20250102	1911	-36.84	20240418	969	24.56	20241209	0.30	Y	146060	100	24 억	474892	N	N	N	N
65	20250403	090802	57	100.00	KOSDAQ	금속	N	N	N	N	N	1210	-5	5	-0.41	1026455	848	2.45	1212	1212	1203	1579	851	1215	1210.44	1.98	-137	1269	1242	1222	1195	1175	1232	1185	24	364	100	850	1	1	24015595	291	12.22	0.61	12	0.00	99.00	1981.00	1912	20240322	-36.72	969	20241209	24.87	1374	-11.94	20250310	1100	10.00	20250102	1911	-36.68	20240418	969	24.87	20241209	0.30	Y	146060	100	24 억	474892	N	N	N	N
66	20250402	160741	57	100.00	KOSDAQ	금속	N	N	N	N	N	1215	-24	5	-1.94	41991232	34570	79.16	1227	1249	1202	1610	868	1239	1214.67	1.99	-3135	1280	1259	1230	1209	1180	1270	1220	24	371	100	860	1	1	24015595	292	12.27	0.61	12	0.14	99.00	1981.00	1940	20240321	-37.37	969	20241209	25.39	1374	-11.57	20250310	1100	10.45	20250102	1911	-36.42	20240418	969	25.39	20241209	0.29	Y	146060	100	24 억	478027	N	N	N	N
67	20250402	150742	57	100.00	KOSDAQ	금속	N	N	N	N	N	1218	-21	5	-1.69	41816170	34426	78.83	1227	1249	1202	1610	868	1239	1214.67	1.99	-3099	1280	1259	1230	1209	1180	1270	1220	24	371	100	860	1	1	24015595	293	12.30	0.61	12	0.14	99.00	1981.00	1940	20240321	-37.22	969	20241209	25.70	1374	-11.35	20250310	1100	10.73	20250102	1911	-36.26	20240418	969	25.70	20241209	0.29	Y	146060	100	24 억	478027	N	N	N	N
68	20250402	140744	57	100.00	KOSDAQ	금속	N	N	N	N	N	1212	-27	5	-2.18	32990979	27146	62.16	1227	1249	1202	1610	868	1239	1215.32	1.99	-2691	1280	1259	1230	1209	1180	1270	1220	24	371	100	860	1	1	24015595	291	12.24	0.61	12	0.11	99.00	1981.00	1940	20240321	-37.53	969	20241209	25.08	1374	-11.79	20250310	1100	10.18	20250102	1911	-36.58	20240418	969	25.08	20241209	0.29	Y	146060	100	24 억	478027	N	N	N	N
69	20250402	130746	57	100.00	KOSDAQ	금속	N	N	N	N	N	1216	-23	5	-1.86	25952043	21324	48.83	1227	1249	1210	1610	868	1239	1217.03	1.99	-1635	1280	1259	1230	1209	1180	1270	1220	24	371	100	860	1	1	24015595	292	12.28	0.61	12	0.09	99.00	1981.00	1940	20240321	-37.32	969	20241209	25.49	1374	-11.50	20250310	1100	10.55	20250102	1911	-36.37	20240418	969	25.49	20241209	0.29	Y	146060	100	24 억	478027	N	N	N	N
70	20250402	120745	57	100.00	KOSDAQ	금속	N	N	N	N	N	1220	-19	5	-1.53	25052097	20584	47.13	1227	1249	1210	1610	868	1239	1217.07	1.99	-1522	1280	1259	1230	1209	1180	1270	1220	24	371	100	860	1	1	24015595	293	12.32	0.62	12	0.09	99.00	1981.00	1940	20240321	-37.11	969	20241209	25.90	1374	-11.21	20250310	1100	10.91	20250102	1911	-36.16	20240418	969	25.90	20241209	0.29	Y	146060	100	24 억	478027	N	N	N	N
71	20250402	110744	57	100.00	KOSDAQ	금속	N	N	N	N	N	1222	-17	5	-1.37	25024037	20561	47.08	1227	1249	1210	1610	868	1239	1217.06	1.99	-1522	1280	1259	1230	1209	1180	1270	1220	24	371	100	860	1	1	24015595	293	12.34	0.62	12	0.09	99.00	1981.00	1940	20240321	-37.01	969	20241209	26.11	1374	-11.06	20250310	1100	11.09	20250102	1911	-36.05	20240418	969	26.11	20241209	0.29	Y	146060	100	24 억	478027	N	N	N	N
72	20250402	100743	57	100.00	KOSDAQ	금속	N	N	N	N	N	1219	-20	5	-1.61	11212471	9177	21.01	1227	1249	1213	1610	868	1239	1221.80	1.99	-1621	1280	1259	1230	1209	1180	1270	1220	24	371	100	860	1	1	24015595	293	12.31	0.62	12	0.04	99.00	1981.00	1940	20240321	-37.16	969	20241209	25.80	1374	-11.28	20250310	1100	10.82	20250102	1911	-36.21	20240418	969	25.80	20241209	0.29	Y	146060	100	24 억	478027	N	N	N	N
73	20250402	090750	57	100.00	KOSDAQ	금속	N	N	N	N	N	1230	-9	5	-0.73	1054398	859	1.97	1227	1249	1224	1610	868	1239	1227.47	1.99	-161	1280	1259	1230	1209	1180	1270	1220	24	371	100	860	1	1	24015595	295	12.42	0.62	12	0.00	99.00	1981.00	1940	20240321	-36.60	969	20241209	26.93	1374	-10.48	20250310	1100	11.82	20250102	1911	-35.64	20240418	969	26.93	20241209	0.29	Y	146060	100	24 억	478027	N	N	N	N
74	20250401	160750	57	100.00	KOSDAQ	금속	N	N	N	N	N	1239	8	2	0.65	52197860	42440	134.38	1230	1251	1201	1600	862	1231	1229.92	1.97	4497	1282	1256	1243	1217	1204	1250	1211	24	369	100	860	1	1	24015595	298	12.52	0.63	12	0.18	99.00	1981.00	1940	20240321	-36.13	969	20241209	27.86	1374	-9.83	20250310	1100	12.64	20250102	1911	-35.16	20240418	969	27.86	20241209	0.27	Y	146060	100	24 억	472996	N	N	N	N
75	20250401	150748	57	100.00	KOSDAQ	금속	N	N	N	N	N	1234	3	2	0.24	49716226	40424	127.99	1230	1251	1201	1600	862	1231	1229.87	1.97	4675	1282	1256	1243	1217	1204	1250	1211	24	369	100	860	1	1	24015595	296	12.46	0.62	12	0.17	99.00	1981.00	1940	20240321	-36.39	969	20241209	27.35	1374	-10.19	20250310	1100	12.18	20250102	1911	-35.43	20240418	969	27.35	20241209	0.27	Y	146060	100	24 억	472996	N	N	N	N
76	20250401	140749	57	100.00	KOSDAQ	금속	N	N	N	N	N	1232	1	2	0.08	45769271	37207	117.81	1230	1251	1201	1600	862	1231	1230.13	1.97	3274	1282	1256	1243	1217	1204	1250	1211	24	369	100	860	1	1	24015595	296	12.44	0.62	12	0.15	99.00	1981.00	1940	20240321	-36.49	969	20241209	27.14	1374	-10.33	20250310	1100	12.00	20250102	1911	-35.53	20240418	969	27.14	20241209	0.27	Y	146060	100	24 억	472996	N	N	N	N
77	20250401	130749	57	100.00	KOSDAQ	금속	N	N	N	N	N	1241	10	2	0.81	43626151	35474	112.32	1230	1251	1201	1600	862	1231	1229.81	1.97	2600	1282	1256	1243	1217	1204	1250	1211	24	369	100	860	1	1	24015595	298	12.54	0.63	12	0.15	99.00	1981.00	1940	20240321	-36.03	969	20241209	28.07	1374	-9.68	20250310	1100	12.82	20250102	1911	-35.06	20240418	969	28.07	20241209	0.27	Y	146060	100	24 억	472996	N	N	N	N
78	20250401	120750	57	100.00	KOSDAQ	금속	N	N	N	N	N	1242	11	2	0.89	39474257	32125	101.72	1230	1243	1201	1600	862	1231	1228.77	1.97	2331	1282	1256	1243	1217	1204	1250	1211	24	369	100	860	1	1	24015595	298	12.55	0.63	12	0.13	99.00	1981.00	1940	20240321	-35.98	969	20241209	28.17	1374	-9.61	20250310	1100	12.91	20250102	1911	-35.01	20240418	969	28.17	20241209	0.27	Y	146060	100	24 억	472996	N	N	N	N
79	20250401	110736	57	100.00	KOSDAQ	금속	N	N	N	N	N	1231	0	3	0.00	29047724	23660	74.91	1230	1242	1201	1600	862	1231	1227.71	1.97	1961	1282	1256	1243	1217	1204	1250	1211	24	369	100	860	1	1	24015595	296	12.43	0.62	12	0.10	99.00	1981.00	1940	20240321	-36.55	969	20241209	27.04	1374	-10.41	20250310	1100	11.91	20250102	1911	-35.58	20240418	969	27.04	20241209	0.27	Y	146060	100	24 억	472996	N	N	N	N
80	20250401	100738	57	100.00	KOSDAQ	금속	N	N	N	N	N	1226	-5	5	-0.41	13754347	11212	35.50	1230	1242	1201	1600	862	1231	1226.75	1.97	-121	1282	1256	1243	1217	1204	1250	1211	24	369	100	860	1	1	24015595	294	12.38	0.62	12	0.05	99.00	1981.00	1940	20240321	-36.80	969	20241209	26.52	1374	-10.77	20250310	1100	11.45	20250102	1911	-35.85	20240418	969	26.52	20241209	0.27	Y	146060	100	24 억	472996	N	N	N	N
81	20250401	090739	57	100.00	KOSDAQ	금속	N	N	N	N	N	1230	-1	5	-0.08	8089847	6611	20.93	1230	1230	1201	1600	862	1231	1223.69	1.97	46	1282	1256	1243	1217	1204	1250	1211	24	369	100	860	1	1	24015595	295	12.42	0.62	12	0.03	99.00	1981.00	1940	20240321	-36.60	969	20241209	26.93	1374	-10.48	20250310	1100	11.82	20250102	1911	-35.64	20240418	969	26.93	20241209	0.27	Y	146060	100	24 억	472996	N	N	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History