KissMeData/044490/price/prices-20250501.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

ened 0263c98d2f Update 2025-05-16 2984 top30,price

2025-05-16 18:02:11 +09:00

29 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250516	160418	57	100.00	KOSDAQ	금속	N	N	N	N	N	13830	-860	5	-5.85	4910071640	357794	121.03	14670	14670	13370	19090	10290	14690	13723.04	5.96	-25468	17876	16282	15446	13852	13016	15865	13435	100	4400	500	9980	10	1	20007381	2767	11.21	0.46	12	1.79	1234.00	30212.00	23000	20240509	-39.87	9190	20241209	50.49	17040	-18.84	20250515	11220	23.26	20250113	22900	-39.61	20240516	9190	50.49	20241209	0.83	N	044490	500	100 억	1193295	N	N	1	N	N
3	20250516	150422	57	100.00	KOSDAQ	금속	N	N	N	N	N	13730	-960	5	-6.54	4760014370	346922	117.35	14670	14670	13370	19090	10290	14690	13720.70	5.96	-24668	17876	16282	15446	13852	13016	15865	13435	100	4400	500	9980	10	1	20007381	2747	11.13	0.45	12	1.73	1234.00	30212.00	23000	20240509	-40.30	9190	20241209	49.40	17040	-19.42	20250515	11220	22.37	20250113	22900	-40.04	20240516	9190	49.40	20241209	0.83	N	044490	500	100 억	1193295	N	N	15055	N	N
4	20250516	140421	57	100.00	KOSDAQ	금속	N	N	N	N	N	13830	-860	5	-5.85	4467298485	325633	110.15	14670	14670	13370	19090	10290	14690	13718.81	5.96	-23606	17876	16282	15446	13852	13016	15865	13435	100	4400	500	9980	10	1	20007381	2767	11.21	0.46	12	1.63	1234.00	30212.00	23000	20240509	-39.87	9190	20241209	50.49	17040	-18.84	20250515	11220	23.26	20250113	22900	-39.61	20240516	9190	50.49	20241209	0.83	N	044490	500	100 억	1193295	N	N	15055	N	N
5	20250516	130420	57	100.00	KOSDAQ	금속	N	N	N	N	N	13670	-1020	5	-6.94	4116485745	300072	101.50	14670	14670	13370	19090	10290	14690	13718.32	5.96	-24645	17876	16282	15446	13852	13016	15865	13435	100	4400	500	9980	10	1	20007381	2735	11.08	0.45	12	1.50	1234.00	30212.00	23000	20240509	-40.57	9190	20241209	48.75	17040	-19.78	20250515	11220	21.84	20250113	22900	-40.31	20240516	9190	48.75	20241209	0.83	N	044490	500	100 억	1193295	N	N	15055	N	N
6	20250516	120419	57	100.00	KOSDAQ	금속	N	N	N	N	N	13440	-1250	5	-8.51	3743036795	272461	92.16	14670	14670	13370	19090	10290	14690	13737.88	5.96	-23340	17876	16282	15446	13852	13016	15865	13435	100	4400	500	9980	10	1	20007381	2689	10.89	0.44	12	1.36	1234.00	30212.00	23000	20240509	-41.57	9190	20241209	46.25	17040	-21.13	20250515	11220	19.79	20250113	22900	-41.31	20240516	9190	46.25	20241209	0.83	N	044490	500	100 억	1193295	N	N	15055	N	N
7	20250516	110407	57	100.00	KOSDAQ	금속	N	N	N	N	N	13660	-1030	5	-7.01	2800155205	202628	68.54	14670	14670	13480	19090	10290	14690	13819.19	5.96	-20972	17876	16282	15446	13852	13016	15865	13435	100	4400	500	9980	10	1	20007381	2733	11.07	0.45	12	1.01	1234.00	30212.00	23000	20240509	-40.61	9190	20241209	48.64	17040	-19.84	20250515	11220	21.75	20250113	22900	-40.35	20240516	9190	48.64	20241209	0.83	N	044490	500	100 억	1193295	N	N	15055	N	N
8	20250516	100423	57	100.00	KOSDAQ	금속	N	N	N	N	N	13760	-930	5	-6.33	2252198900	162707	55.04	14670	14670	13480	19090	10290	14690	13842.05	5.96	-17555	17876	16282	15446	13852	13016	15865	13435	100	4400	500	9980	10	1	20007381	2753	11.15	0.46	12	0.81	1234.00	30212.00	23000	20240509	-40.17	9190	20241209	49.73	17040	-19.25	20250515	11220	22.64	20250113	22900	-39.91	20240516	9190	49.73	20241209	0.83	N	044490	500	100 억	1193295	N	N	15055	N	N
9	20250516	090421	57	100.00	KOSDAQ	금속	N	N	N	N	N	14040	-650	5	-4.42	309653550	21641	7.32	14670	14670	14000	19090	10290	14690	14308.63	5.96	336	17876	16282	15446	13852	13016	15865	13435	100	4400	500	9980	10	1	20007381	2809	11.38	0.46	12	0.11	1234.00	30212.00	23000	20240509	-38.96	9190	20241209	52.77	17040	-17.61	20250515	11220	25.13	20250113	22900	-38.69	20240516	9190	52.77	20241209	0.83	N	044490	500	100 억	1193295	N	N	15055	N	N
10	20250515	160449	57	100.00	KOSDAQ	금속	N	N	N	N	N	14690	-2230	5	-13.18	4605139135	289436	106.20	17000	17040	14610	21950	11850	16920	15914.74	6.17	-44860	17953	17436	16463	15946	14973	17695	16205	100	5030	500	11500	10	1	20007381	2939	11.90	0.49	12	1.45	1234.00	30212.00	23200	20240502	-36.68	9190	20241209	59.85	17040	-13.79	20250515	11220	30.93	20250113	22900	-35.85	20240516	9190	59.85	20241209	0.84	Y	044490	500	100 억	1234912	N	N	15055	N	N
11	20250515	150453	57	100.00	KOSDAQ	금속	N	N	N	N	N	15975	-945	5	-5.59	2656234410	160518	58.90	17000	17040	15800	21950	11850	16920	16547.89	6.17	-37979	17953	17436	16463	15946	14973	17695	16205	100	5030	500	11500	10	1	20007381	3196	12.95	0.53	12	0.80	1234.00	30212.00	23200	20240502	-31.14	9190	20241209	73.83	17040	-6.25	20250515	11220	42.38	20250113	22900	-30.24	20240516	9190	73.83	20241209	0.84	Y	044490	500	100 억	1234912	N	N	12916	N	N
12	20250515	140454	57	100.00	KOSDAQ	금속	N	N	N	N	N	16620	-300	5	-1.77	1953452915	117250	43.02	17000	17040	16370	21950	11850	16920	16660.58	6.17	-29843	17953	17436	16463	15946	14973	17695	16205	100	5030	500	11500	10	1	20007381	3325	13.47	0.55	12	0.59	1234.00	30212.00	23200	20240502	-28.36	9190	20241209	80.85	17040	-2.46	20250515	11220	48.13	20250113	22900	-27.42	20240516	9190	80.85	20241209	0.84	Y	044490	500	100 억	1234912	N	N	12916	N	N
13	20250515	130453	57	100.00	KOSDAQ	금속	N	N	N	N	N	16590	-330	5	-1.95	1755248525	105324	38.64	17000	17040	16370	21950	11850	16920	16665.23	6.17	-22905	17953	17436	16463	15946	14973	17695	16205	100	5030	500	11500	10	1	20007381	3319	13.44	0.55	12	0.53	1234.00	30212.00	23200	20240502	-28.49	9190	20241209	80.52	17040	-2.64	20250515	11220	47.86	20250113	22900	-27.55	20240516	9190	80.52	20241209	0.84	Y	044490	500	100 억	1234912	N	N	12916	N	N
14	20250515	120454	57	100.00	KOSDAQ	금속	N	N	N	N	N	16670	-250	5	-1.48	1531700225	91911	33.72	17000	17040	16370	21950	11850	16920	16665.04	6.17	-16196	17953	17436	16463	15946	14973	17695	16205	100	5030	500	11500	10	1	20007381	3335	13.51	0.55	12	0.46	1234.00	30212.00	23200	20240502	-28.15	9190	20241209	81.39	17040	-2.17	20250515	11220	48.57	20250113	22900	-27.21	20240516	9190	81.39	20241209	0.84	Y	044490	500	100 억	1234912	N	N	12916	N	N
15	20250515	110453	57	100.00	KOSDAQ	금속	N	N	N	N	N	16760	-160	5	-0.95	1292570625	77567	28.46	17000	17040	16370	21950	11850	16920	16663.92	6.17	-15319	17953	17436	16463	15946	14973	17695	16205	100	5030	500	11500	10	1	20007381	3353	13.58	0.55	12	0.39	1234.00	30212.00	23200	20240502	-27.76	9190	20241209	82.37	17040	-1.64	20250515	11220	49.38	20250113	22900	-26.81	20240516	9190	82.37	20241209	0.84	Y	044490	500	100 억	1234912	N	N	12916	N	N
16	20250515	100452	57	100.00	KOSDAQ	금속	N	N	N	N	N	16770	-150	5	-0.89	857604475	51495	18.89	17000	17040	16370	21950	11850	16920	16654.13	6.17	-16175	17953	17436	16463	15946	14973	17695	16205	100	5030	500	11500	10	1	20007381	3355	13.59	0.56	12	0.26	1234.00	30212.00	23200	20240502	-27.72	9190	20241209	82.48	17040	-1.58	20250515	11220	49.47	20250113	22900	-26.77	20240516	9190	82.48	20241209	0.84	Y	044490	500	100 억	1234912	N	N	12916	N	N
17	20250515	090456	57	100.00	KOSDAQ	금속	N	N	N	N	N	16780	-140	5	-0.83	188734330	11173	4.10	17000	17040	16600	21950	11850	16920	16892.00	6.17	-3054	17953	17436	16463	15946	14973	17695	16205	100	5030	500	11500	10	1	20007381	3357	13.60	0.56	12	0.06	1234.00	30212.00	23200	20240502	-27.67	9190	20241209	82.59	17040	-1.53	20250515	11220	49.55	20250113	22900	-26.72	20240516	9190	82.59	20241209	0.84	Y	044490	500	100 억	1234912	N	N	12916	N	N
18	20250514	160450	57	100.00	KOSDAQ	금속	N	N	N	N	N	16920	1330	2	8.53	4462903520	270117	472.03	15600	16980	15490	20250	10920	15590	16521.84	5.66	81731	16123	15856	15593	15326	15063	15725	15195	100	4660	500	10600	10	1	20007381	3385	13.71	0.56	12	1.35	1234.00	30212.00	23400	20240430	-27.69	9190	20241209	84.11	16980	-0.35	20250514	11220	50.80	20250113	22900	-26.11	20240516	9190	84.11	20241209	0.84	Y	044490	500	100 억	1133399	N	N	12916	N	N
19	20250514	150453	57	100.00	KOSDAQ	금속	N	N	N	N	N	16860	1270	2	8.15	4257277740	257922	450.72	15600	16980	15490	20250	10920	15590	16506.07	5.66	77555	16123	15856	15593	15326	15063	15725	15195	100	4660	500	10600	10	1	20007381	3373	13.66	0.56	12	1.29	1234.00	30212.00	23400	20240430	-27.95	9190	20241209	83.46	16980	-0.71	20250514	11220	50.27	20250113	22900	-26.38	20240516	9190	83.46	20241209	0.84	Y	044490	500	100 억	1133399	N	N	10969	N	N
20	20250514	140452	57	100.00	KOSDAQ	금속	N	N	N	N	N	16820	1230	2	7.89	3404409820	207377	362.40	15600	16840	15490	20250	10920	15590	16416.53	5.66	68314	16123	15856	15593	15326	15063	15725	15195	100	4660	500	10600	10	1	20007381	3365	13.63	0.56	12	1.04	1234.00	30212.00	23400	20240430	-28.12	9190	20241209	83.03	16870	-0.30	20250318	11220	49.91	20250113	22900	-26.55	20240516	9190	83.03	20241209	0.84	Y	044490	500	100 억	1133399	N	N	10969	N	N
21	20250514	130452	57	100.00	KOSDAQ	금속	N	N	N	N	N	16550	960	2	6.16	2328600410	143079	250.03	15600	16600	15490	20250	10920	15590	16274.93	5.66	45219	16123	15856	15593	15326	15063	15725	15195	100	4660	500	10600	10	1	20007381	3311	13.41	0.55	12	0.72	1234.00	30212.00	23400	20240430	-29.27	9190	20241209	80.09	16870	-1.90	20250318	11220	47.50	20250113	22900	-27.73	20240516	9190	80.09	20241209	0.84	Y	044490	500	100 억	1133399	N	N	10969	N	N
22	20250514	120452	57	100.00	KOSDAQ	금속	N	N	N	N	N	16550	960	2	6.16	1995990920	122955	214.87	15600	16600	15490	20250	10920	15590	16233.51	5.66	41438	16123	15856	15593	15326	15063	15725	15195	100	4660	500	10600	10	1	20007381	3311	13.41	0.55	12	0.61	1234.00	30212.00	23400	20240430	-29.27	9190	20241209	80.09	16870	-1.90	20250318	11220	47.50	20250113	22900	-27.73	20240516	9190	80.09	20241209	0.84	Y	044490	500	100 억	1133399	N	N	10969	N	N
23	20250514	110451	57	100.00	KOSDAQ	금속	N	N	N	N	N	16310	720	2	4.62	1215378935	75388	131.74	15600	16380	15490	20250	10920	15590	16121.65	5.66	22961	16123	15856	15593	15326	15063	15725	15195	100	4660	500	10600	10	1	20007381	3263	13.22	0.54	12	0.38	1234.00	30212.00	23400	20240430	-30.30	9190	20241209	77.48	16870	-3.32	20250318	11220	45.37	20250113	22900	-28.78	20240516	9190	77.48	20241209	0.84	Y	044490	500	100 억	1133399	N	N	10969	N	N
24	20250514	100452	57	100.00	KOSDAQ	금속	N	N	N	N	N	16100	510	2	3.27	537550000	33680	58.86	15600	16150	15490	20250	10920	15590	15960.51	5.66	7352	16123	15856	15593	15326	15063	15725	15195	100	4660	500	10600	10	1	20007381	3221	13.05	0.53	12	0.17	1234.00	30212.00	23400	20240430	-31.20	9190	20241209	75.19	16870	-4.56	20250318	11220	43.49	20250113	22900	-29.69	20240516	9190	75.19	20241209	0.84	Y	044490	500	100 억	1133399	N	N	10969	N	N
25	20250514	090454	57	100.00	KOSDAQ	금속	N	N	N	N	N	15600	10	2	0.06	23458485	1505	2.63	15600	15710	15490	20250	10920	15590	15587.03	5.66	-708	16123	15856	15593	15326	15063	15725	15195	100	4660	500	10600	10	1	20007381	3121	12.64	0.52	12	0.01	1234.00	30212.00	23400	20240430	-33.33	9190	20241209	69.75	16870	-7.53	20250318	11220	39.04	20250113	22900	-31.88	20240516	9190	69.75	20241209	0.84	Y	044490	500	100 억	1133399	N	N	10969	N	N
26	20250513	160444	57	100.00	KOSDAQ	금속	N	N	N	N	N	15590	-260	5	-1.64	886465720	57220	40.50	15860	15860	15330	20600	11100	15850	15492.23	5.62	-8143	16823	16336	15883	15396	14943	16580	15640	100	4750	500	10770	10	1	20007381	3119	12.63	0.52	12	0.29	1234.00	30212.00	23850	20240429	-34.63	9190	20241209	69.64	16870	-7.59	20250318	11220	38.95	20250113	22900	-31.92	20240516	9190	69.64	20241209	0.86	Y	044490	500	100 억	1124524	N	N	10969	N	N
27	20250513	150449	57	100.00	KOSDAQ	금속	N	N	N	N	N	15470	-380	5	-2.40	851927960	54993	38.93	15860	15860	15330	20600	11100	15850	15491.57	5.62	-7670	16823	16336	15883	15396	14943	16580	15640	100	4750	500	10770	10	1	20007381	3095	12.54	0.51	12	0.27	1234.00	30212.00	23850	20240429	-35.14	9190	20241209	68.34	16870	-8.30	20250318	11220	37.88	20250113	22900	-32.45	20240516	9190	68.34	20241209	0.86	Y	044490	500	100 억	1124524	N	N	9556	N	N
28	20250513	140450	57	100.00	KOSDAQ	금속	N	N	N	N	N	15460	-390	5	-2.46	808371830	52179	36.93	15860	15860	15330	20600	11100	15850	15492.28	5.62	-7855	16823	16336	15883	15396	14943	16580	15640	100	4750	500	10770	10	1	20007381	3093	12.53	0.51	12	0.26	1234.00	30212.00	23850	20240429	-35.18	9190	20241209	68.23	16870	-8.36	20250318	11220	37.79	20250113	22900	-32.49	20240516	9190	68.23	20241209	0.86	Y	044490	500	100 억	1124524	N	N	9556	N	N
29	20250513	130451	57	100.00	KOSDAQ	금속	N	N	N	N	N	15510	-340	5	-2.15	726087120	46860	33.17	15860	15860	15330	20600	11100	15850	15494.82	5.62	-6329	16823	16336	15883	15396	14943	16580	15640	100	4750	500	10770	10	1	20007381	3103	12.57	0.51	12	0.23	1234.00	30212.00	23850	20240429	-34.97	9190	20241209	68.77	16870	-8.06	20250318	11220	38.24	20250113	22900	-32.27	20240516	9190	68.77	20241209	0.86	Y	044490	500	100 억	1124524	N	N	9556	N	N
30	20250513	120452	57	100.00	KOSDAQ	금속	N	N	N	N	N	15540	-310	5	-1.96	639908590	41309	29.24	15860	15860	15330	20600	11100	15850	15490.78	5.62	-4256	16823	16336	15883	15396	14943	16580	15640	100	4750	500	10770	10	1	20007381	3109	12.59	0.51	12	0.21	1234.00	30212.00	23850	20240429	-34.84	9190	20241209	69.10	16870	-7.88	20250318	11220	38.50	20250113	22900	-32.14	20240516	9190	69.10	20241209	0.86	Y	044490	500	100 억	1124524	N	N	9556	N	N
31	20250513	110451	57	100.00	KOSDAQ	금속	N	N	N	N	N	15530	-320	5	-2.02	498995100	32222	22.81	15860	15860	15330	20600	11100	15850	15486.16	5.62	-5970	16823	16336	15883	15396	14943	16580	15640	100	4750	500	10770	10	1	20007381	3107	12.59	0.51	12	0.16	1234.00	30212.00	23850	20240429	-34.88	9190	20241209	68.99	16870	-7.94	20250318	11220	38.41	20250113	22900	-32.18	20240516	9190	68.99	20241209	0.86	Y	044490	500	100 억	1124524	N	N	9556	N	N
32	20250513	100452	57	100.00	KOSDAQ	금속	N	N	N	N	N	15640	-210	5	-1.32	388009620	25087	17.76	15860	15860	15330	20600	11100	15850	15466.56	5.62	-3444	16823	16336	15883	15396	14943	16580	15640	100	4750	500	10770	10	1	20007381	3129	12.67	0.52	12	0.13	1234.00	30212.00	23850	20240429	-34.42	9190	20241209	70.18	16870	-7.29	20250318	11220	39.39	20250113	22900	-31.70	20240516	9190	70.18	20241209	0.86	Y	044490	500	100 억	1124524	N	N	9556	N	N
33	20250513	090454	57	100.00	KOSDAQ	금속	N	N	N	N	N	15450	-400	5	-2.52	56592630	3631	2.57	15860	15860	15370	20600	11100	15850	15585.96	5.62	-1542	16823	16336	15883	15396	14943	16580	15640	100	4750	500	10770	10	1	20007381	3091	12.52	0.51	12	0.02	1234.00	30212.00	23850	20240429	-35.22	9190	20241209	68.12	16870	-8.42	20250318	11220	37.70	20250113	22900	-32.53	20240516	9190	68.12	20241209	0.86	Y	044490	500	100 억	1124524	N	N	9556	N	N
34	20250512	160443	57	100.00	KOSDAQ	금속	N	N	N	N	N	15850	80	2	0.51	2259587145	141183	158.17	15790	16370	15430	20500	11040	15770	16005.00	5.57	6801	16783	16276	15973	15466	15163	16125	15315	100	4730	500	10720	10	1	20007381	3171	12.84	0.52	12	0.71	1234.00	30212.00	23850	20240429	-33.54	9190	20241209	72.47	16870	-6.05	20250318	11220	41.27	20250113	22900	-30.79	20240516	9190	72.47	20241209	0.84	Y	044490	500	100 억	1114919	N	N	9556	N	N
35	20250512	150447	57	100.00	KOSDAQ	금속	N	N	N	N	N	15560	-210	5	-1.33	2006699080	124913	139.94	15790	16370	15540	20500	11040	15770	16064.77	5.57	822	16783	16276	15973	15466	15163	16125	15315	100	4730	500	10720	10	1	20007381	3113	12.61	0.52	12	0.62	1234.00	30212.00	23850	20240429	-34.76	9190	20241209	69.31	16870	-7.77	20250318	11220	38.68	20250113	22900	-32.05	20240516	9190	69.31	20241209	0.84	Y	044490	500	100 억	1114919	N	N	10837	N	N
36	20250512	140447	57	100.00	KOSDAQ	금속	N	N	N	N	N	15900	130	2	0.82	1542018220	95361	106.83	15790	16370	15790	20500	11040	15770	16170.32	5.57	7560	16783	16276	15973	15466	15163	16125	15315	100	4730	500	10720	10	1	20007381	3181	12.88	0.53	12	0.48	1234.00	30212.00	23850	20240429	-33.33	9190	20241209	73.01	16870	-5.75	20250318	11220	41.71	20250113	22900	-30.57	20240516	9190	73.01	20241209	0.84	Y	044490	500	100 억	1114919	N	N	10837	N	N
37	20250512	130446	57	100.00	KOSDAQ	금속	N	N	N	N	N	15940	170	2	1.08	1433115030	88506	99.15	15790	16370	15790	20500	11040	15770	16192.29	5.57	8495	16783	16276	15973	15466	15163	16125	15315	100	4730	500	10720	10	1	20007381	3189	12.92	0.53	12	0.44	1234.00	30212.00	23850	20240429	-33.17	9190	20241209	73.45	16870	-5.51	20250318	11220	42.07	20250113	22900	-30.39	20240516	9190	73.45	20241209	0.84	Y	044490	500	100 억	1114919	N	N	10837	N	N
38	20250512	120448	57	100.00	KOSDAQ	금속	N	N	N	N	N	15990	220	2	1.40	1317483825	81260	91.04	15790	16370	15790	20500	11040	15770	16213.19	5.57	10492	16783	16276	15973	15466	15163	16125	15315	100	4730	500	10720	10	1	20007381	3199	12.96	0.53	12	0.41	1234.00	30212.00	23850	20240429	-32.96	9190	20241209	73.99	16870	-5.22	20250318	11220	42.51	20250113	22900	-30.17	20240516	9190	73.99	20241209	0.84	Y	044490	500	100 억	1114919	N	N	10837	N	N
39	20250512	110447	57	100.00	KOSDAQ	금속	N	N	N	N	N	16140	370	2	2.35	1163492795	71714	80.34	15790	16370	15790	20500	11040	15770	16224.07	5.57	14857	16783	16276	15973	15466	15163	16125	15315	100	4730	500	10720	10	1	20007381	3229	13.08	0.53	12	0.36	1234.00	30212.00	23850	20240429	-32.33	9190	20241209	75.63	16870	-4.33	20250318	11220	43.85	20250113	22900	-29.52	20240516	9190	75.63	20241209	0.84	Y	044490	500	100 억	1114919	N	N	10837	N	N
40	20250512	100446	57	100.00	KOSDAQ	금속	N	N	N	N	N	16330	560	2	3.55	898889765	55454	62.13	15790	16370	15790	20500	11040	15770	16209.65	5.57	17594	16783	16276	15973	15466	15163	16125	15315	100	4730	500	10720	10	1	20007381	3267	13.23	0.54	12	0.28	1234.00	30212.00	23850	20240429	-31.53	9190	20241209	77.69	16870	-3.20	20250318	11220	45.54	20250113	22900	-28.69	20240516	9190	77.69	20241209	0.84	Y	044490	500	100 억	1114919	N	N	10837	N	N
41	20250512	090447	57	100.00	KOSDAQ	금속	N	N	N	N	N	16270	500	2	3.17	76677120	4799	5.38	15790	16270	15790	20500	11040	15770	15977.73	5.57	682	16783	16276	15973	15466	15163	16125	15315	100	4730	500	10720	10	1	20007381	3255	13.18	0.54	12	0.02	1234.00	30212.00	23850	20240429	-31.78	9190	20241209	77.04	16870	-3.56	20250318	11220	45.01	20250113	22900	-28.95	20240516	9190	77.04	20241209	0.84	Y	044490	500	100 억	1114919	N	N	10837	N	N
42	20250509	160444	57	100.00	KOSDAQ	금속	N	N	N	N	N	15770	-530	5	-3.25	1416801220	89145	117.07	16480	16480	15670	21150	11410	16300	15893.22	5.57	-8416	16860	16580	16090	15810	15320	16720	15950	100	4850	500	11080	10	1	20007381	3155	12.78	0.52	12	0.45	1234.00	30212.00	23850	20240429	-33.88	9190	20241209	71.60	16870	-6.52	20250318	11220	40.55	20250113	23000	-31.43	20240509	9190	71.60	20241209	0.82	Y	044490	500	100 억	1113493	N	N	10837	N	N
43	20250509	150447	57	100.00	KOSDAQ	금속	N	N	N	N	N	15810	-490	5	-3.01	1374112245	86439	113.52	16480	16480	15670	21150	11410	16300	15896.90	5.57	-7994	16860	16580	16090	15810	15320	16720	15950	100	4850	500	11080	10	1	20007381	3163	12.81	0.52	12	0.43	1234.00	30212.00	23850	20240429	-33.71	9190	20241209	72.03	16870	-6.28	20250318	11220	40.91	20250113	23000	-31.26	20240509	9190	72.03	20241209	0.82	Y	044490	500	100 억	1113493	N	N	9370	N	N
44	20250509	140445	57	100.00	KOSDAQ	금속	N	N	N	N	N	15810	-490	5	-3.01	1278446335	80387	105.57	16480	16480	15670	21150	11410	16300	15903.65	5.57	-6079	16860	16580	16090	15810	15320	16720	15950	100	4850	500	11080	10	1	20007381	3163	12.81	0.52	12	0.40	1234.00	30212.00	23850	20240429	-33.71	9190	20241209	72.03	16870	-6.28	20250318	11220	40.91	20250113	23000	-31.26	20240509	9190	72.03	20241209	0.82	Y	044490	500	100 억	1113493	N	N	9370	N	N
45	20250509	130445	57	100.00	KOSDAQ	금속	N	N	N	N	N	15810	-490	5	-3.01	1053740265	66164	86.89	16480	16480	15670	21150	11410	16300	15926.19	5.57	-6534	16860	16580	16090	15810	15320	16720	15950	100	4850	500	11080	10	1	20007381	3163	12.81	0.52	12	0.33	1234.00	30212.00	23850	20240429	-33.71	9190	20241209	72.03	16870	-6.28	20250318	11220	40.91	20250113	23000	-31.26	20240509	9190	72.03	20241209	0.82	Y	044490	500	100 억	1113493	N	N	9370	N	N
46	20250509	120445	57	100.00	KOSDAQ	금속	N	N	N	N	N	15810	-490	5	-3.01	946287440	59358	77.95	16480	16480	15670	21150	11410	16300	15942.04	5.57	-1982	16860	16580	16090	15810	15320	16720	15950	100	4850	500	11080	10	1	20007381	3163	12.81	0.52	12	0.30	1234.00	30212.00	23850	20240429	-33.71	9190	20241209	72.03	16870	-6.28	20250318	11220	40.91	20250113	23000	-31.26	20240509	9190	72.03	20241209	0.82	Y	044490	500	100 억	1113493	N	N	9370	N	N
47	20250509	110444	57	100.00	KOSDAQ	금속	N	N	N	N	N	15730	-570	5	-3.50	803981210	50352	66.13	16480	16480	15670	21150	11410	16300	15967.22	5.57	-3214	16860	16580	16090	15810	15320	16720	15950	100	4850	500	11080	10	1	20007381	3147	12.75	0.52	12	0.25	1234.00	30212.00	23850	20240429	-34.05	9190	20241209	71.16	16870	-6.76	20250318	11220	40.20	20250113	23000	-31.61	20240509	9190	71.16	20241209	0.82	Y	044490	500	100 억	1113493	N	N	9370	N	N
48	20250509	100447	57	100.00	KOSDAQ	금속	N	N	N	N	N	16090	-210	5	-1.29	331763450	20532	26.96	16480	16480	16030	21150	11410	16300	16158.36	5.57	-3254	16860	16580	16090	15810	15320	16720	15950	100	4850	500	11080	10	1	20007381	3219	13.04	0.53	12	0.10	1234.00	30212.00	23850	20240429	-32.54	9190	20241209	75.08	16870	-4.62	20250318	11220	43.40	20250113	23000	-30.04	20240509	9190	75.08	20241209	0.82	Y	044490	500	100 억	1113493	N	N	9370	N	N
49	20250509	090447	57	100.00	KOSDAQ	금속	N	N	N	N	N	16380	80	2	0.49	33992410	2079	2.73	16480	16480	16210	21150	11410	16300	16350.37	5.57	-1261	16860	16580	16090	15810	15320	16720	15950	100	4850	500	11080	10	1	20007381	3277	13.27	0.54	12	0.01	1234.00	30212.00	23850	20240429	-31.32	9190	20241209	78.24	16870	-2.90	20250318	11220	45.99	20250113	23000	-28.78	20240509	9190	78.24	20241209	0.82	Y	044490	500	100 억	1113493	N	N	9370	N	N
50	20250508	160439	57	100.00	KOSDAQ	금속	N	N	N	N	N	16300	550	2	3.49	1225013980	76084	103.87	15720	16370	15600	20450	11030	15750	16100.58	5.52	8768	16590	16170	15640	15220	14690	16380	15430	100	4700	500	10710	10	1	20007381	3261	13.21	0.54	12	0.38	1234.00	30212.00	23850	20240429	-31.66	9190	20241209	77.37	16870	-3.38	20250318	11220	45.28	20250113	23000	-29.13	20240509	9190	77.37	20241209	0.84	Y	044490	500	100 억	1105319	N	N	9370	N	N
51	20250508	150445	57	100.00	KOSDAQ	금속	N	N	N	N	N	16260	510	2	3.24	1086522220	67573	92.25	15720	16370	15600	20450	11030	15750	16079.24	5.52	7035	16590	16170	15640	15220	14690	16380	15430	100	4700	500	10710	10	1	20007381	3253	13.18	0.54	12	0.34	1234.00	30212.00	23850	20240429	-31.82	9190	20241209	76.93	16870	-3.62	20250318	11220	44.92	20250113	23000	-29.30	20240509	9190	76.93	20241209	0.84	Y	044490	500	100 억	1105319	N	N	2694	N	N
52	20250508	140444	57	100.00	KOSDAQ	금속	N	N	N	N	N	16160	410	2	2.60	747802030	46755	63.83	15720	16240	15600	20450	11030	15750	15994.05	5.52	3300	16590	16170	15640	15220	14690	16380	15430	100	4700	500	10710	10	1	20007381	3233	13.10	0.53	12	0.23	1234.00	30212.00	23850	20240429	-32.24	9190	20241209	75.84	16870	-4.21	20250318	11220	44.03	20250113	23000	-29.74	20240509	9190	75.84	20241209	0.84	Y	044490	500	100 억	1105319	N	N	2694	N	N
53	20250508	130444	57	100.00	KOSDAQ	금속	N	N	N	N	N	16120	370	2	2.35	623149605	39039	53.30	15720	16240	15600	20450	11030	15750	15962.23	5.52	896	16590	16170	15640	15220	14690	16380	15430	100	4700	500	10710	10	1	20007381	3225	13.06	0.53	12	0.20	1234.00	30212.00	23850	20240429	-32.41	9190	20241209	75.41	16870	-4.45	20250318	11220	43.67	20250113	23000	-29.91	20240509	9190	75.41	20241209	0.84	Y	044490	500	100 억	1105319	N	N	2694	N	N
54	20250508	120443	57	100.00	KOSDAQ	금속	N	N	N	N	N	16130	380	2	2.41	472745745	29747	40.61	15720	16130	15600	20450	11030	15750	15892.22	5.52	607	16590	16170	15640	15220	14690	16380	15430	100	4700	500	10710	10	1	20007381	3227	13.07	0.53	12	0.15	1234.00	30212.00	23850	20240429	-32.37	9190	20241209	75.52	16870	-4.39	20250318	11220	43.76	20250113	23000	-29.87	20240509	9190	75.52	20241209	0.84	Y	044490	500	100 억	1105319	N	N	2694	N	N
55	20250508	110442	57	100.00	KOSDAQ	금속	N	N	N	N	N	15800	50	2	0.32	257223475	16301	22.25	15720	15970	15600	20450	11030	15750	15779.61	5.52	-3615	16590	16170	15640	15220	14690	16380	15430	100	4700	500	10710	10	1	20007381	3161	12.80	0.52	12	0.08	1234.00	30212.00	23850	20240429	-33.75	9190	20241209	71.93	16870	-6.34	20250318	11220	40.82	20250113	23000	-31.30	20240509	9190	71.93	20241209	0.84	Y	044490	500	100 억	1105319	N	N	2694	N	N
56	20250508	100443	57	100.00	KOSDAQ	금속	N	N	N	N	N	15780	30	2	0.19	137944625	8784	11.99	15720	15890	15600	20450	11030	15750	15704.08	5.52	-1571	16590	16170	15640	15220	14690	16380	15430	100	4700	500	10710	10	1	20007381	3157	12.79	0.52	12	0.04	1234.00	30212.00	23850	20240429	-33.84	9190	20241209	71.71	16870	-6.46	20250318	11220	40.64	20250113	23000	-31.39	20240509	9190	71.71	20241209	0.84	Y	044490	500	100 억	1105319	N	N	2694	N	N
57	20250508	090445	57	100.00	KOSDAQ	금속	N	N	N	N	N	15780	30	2	0.19	22482600	1428	1.95	15720	15780	15720	20450	11030	15750	15744.12	5.52	692	16590	16170	15640	15220	14690	16380	15430	100	4700	500	10710	10	1	20007381	3157	12.79	0.52	12	0.01	1234.00	30212.00	23850	20240429	-33.84	9190	20241209	71.71	16870	-6.46	20250318	11220	40.64	20250113	23000	-31.39	20240509	9190	71.71	20241209	0.84	Y	044490	500	100 억	1105319	N	N	2694	N	N
58	20250502	160439	57	100.00	KOSDAQ	금속	N	N	N	N	N	15260	220	2	1.46	567039015	37100	80.33	15200	15540	15010	19550	10530	15040	15284.07	5.36	10040	15986	15512	15226	14752	14466	15370	14610	100	4510	500	10220	10	1	20007381	3053	12.37	0.51	12	0.19	1234.00	30212.00	23850	20240429	-36.02	9190	20241209	66.05	16870	-9.54	20250318	11220	36.01	20250113	23200	-34.22	20240502	9190	66.05	20241209	0.85	Y	044490	500	100 억	1073132	N	N	2378	N	N
59	20250502	150443	57	100.00	KOSDAQ	금속	N	N	N	N	N	15280	240	2	1.60	545783475	35707	77.31	15200	15540	15010	19550	10530	15040	15285.06	5.36	9989	15986	15512	15226	14752	14466	15370	14610	100	4510	500	10220	10	1	20007381	3057	12.38	0.51	12	0.18	1234.00	30212.00	23850	20240429	-35.93	9190	20241209	66.27	16870	-9.43	20250318	11220	36.19	20250113	23200	-34.14	20240502	9190	66.27	20241209	0.85	Y	044490	500	100 억	1073132	N	N	3535	N	N
60	20250502	140443	57	100.00	KOSDAQ	금속	N	N	N	N	N	15290	250	2	1.66	495313145	32402	70.15	15200	15540	15010	19550	10530	15040	15286.50	5.36	9347	15986	15512	15226	14752	14466	15370	14610	100	4510	500	10220	10	1	20007381	3059	12.39	0.51	12	0.16	1234.00	30212.00	23850	20240429	-35.89	9190	20241209	66.38	16870	-9.37	20250318	11220	36.27	20250113	23200	-34.09	20240502	9190	66.38	20241209	0.85	Y	044490	500	100 억	1073132	N	N	3535	N	N
61	20250502	130443	57	100.00	KOSDAQ	금속	N	N	N	N	N	15470	430	2	2.86	376083945	24653	53.38	15200	15540	15010	19550	10530	15040	15255.10	5.36	6525	15986	15512	15226	14752	14466	15370	14610	100	4510	500	10220	10	1	20007381	3095	12.54	0.51	12	0.12	1234.00	30212.00	23850	20240429	-35.14	9190	20241209	68.34	16870	-8.30	20250318	11220	37.88	20250113	23200	-33.32	20240502	9190	68.34	20241209	0.85	Y	044490	500	100 억	1073132	N	N	3535	N	N
62	20250502	120442	57	100.00	KOSDAQ	금속	N	N	N	N	N	15440	400	2	2.66	325108895	21362	46.25	15200	15440	15010	19550	10530	15040	15219.03	5.36	6831	15986	15512	15226	14752	14466	15370	14610	100	4510	500	10220	10	1	20007381	3089	12.51	0.51	12	0.11	1234.00	30212.00	23850	20240429	-35.26	9190	20241209	68.01	16870	-8.48	20250318	11220	37.61	20250113	23200	-33.45	20240502	9190	68.01	20241209	0.85	Y	044490	500	100 억	1073132	N	N	3535	N	N
63	20250502	110443	57	100.00	KOSDAQ	금속	N	N	N	N	N	15250	210	2	1.40	249167495	16409	35.53	15200	15310	15010	19550	10530	15040	15184.81	5.36	5324	15986	15512	15226	14752	14466	15370	14610	100	4510	500	10220	10	1	20007381	3051	12.36	0.50	12	0.08	1234.00	30212.00	23850	20240429	-36.06	9190	20241209	65.94	16870	-9.60	20250318	11220	35.92	20250113	23200	-34.27	20240502	9190	65.94	20241209	0.85	Y	044490	500	100 억	1073132	N	N	3535	N	N
64	20250502	100441	57	100.00	KOSDAQ	금속	N	N	N	N	N	15230	190	2	1.26	148538080	9812	21.24	15200	15310	15010	19550	10530	15040	15138.41	5.36	4240	15986	15512	15226	14752	14466	15370	14610	100	4510	500	10220	10	1	20007381	3047	12.34	0.50	12	0.05	1234.00	30212.00	23850	20240429	-36.14	9190	20241209	65.72	16870	-9.72	20250318	11220	35.74	20250113	23200	-34.35	20240502	9190	65.72	20241209	0.85	Y	044490	500	100 억	1073132	N	N	3535	N	N
65	20250502	090442	57	100.00	KOSDAQ	금속	N	N	N	N	N	15140	100	2	0.66	17462110	1157	2.51	15200	15210	15050	19550	10530	15040	15092.58	5.36	678	15986	15512	15226	14752	14466	15370	14610	100	4510	500	10220	10	1	20007381	3029	12.27	0.50	12	0.01	1234.00	30212.00	23850	20240429	-36.52	9190	20241209	64.74	16870	-10.25	20250318	11220	34.94	20250113	23200	-34.74	20240502	9190	64.74	20241209	0.85	Y	044490	500	100 억	1073132	N	N	3535	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History