KissMeData/044490/price/prices-20250401.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

ened 35e99d55ee Update 2025-04-07 2983 top30,price

2025-04-07 18:02:04 +09:00

19 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	20250407	160441	57	100.00	KOSDAQ	금속	N	N	N	N	N	14160	-1240	5	-8.05	1540973690	107472	136.41	14900	14900	14130	20000	10780	15400	14338.38	5.10	-23819	16140	15770	15260	14890	14380	15955	15075	100	4600	500	10470	10	1	20007381	2833	11.47	0.47	12	0.54	1234.00	30212.00	23850	20240429	-40.63	9190	20241209	54.08	16870	-16.06	20250318	11220	26.20	20250113	23850	-40.63	20240429	9190	54.08	20241209	0.90	Y	044490	500	100 억	1021044	N	N	8330	N	N
3	20250407	150444	57	100.00	KOSDAQ	금속	N	N	N	N	N	14250	-1150	5	-7.47	1460131890	101796	129.21	14900	14900	14130	20000	10780	15400	14343.71	5.10	-22094	16140	15770	15260	14890	14380	15955	15075	100	4600	500	10470	10	1	20007381	2851	11.55	0.47	12	0.51	1234.00	30212.00	23850	20240429	-40.25	9190	20241209	55.06	16870	-15.53	20250318	11220	27.01	20250113	23850	-40.25	20240429	9190	55.06	20241209	0.90	Y	044490	500	100 억	1021044	N	N	1823	N	N
4	20250407	140442	57	100.00	KOSDAQ	금속	N	N	N	N	N	14190	-1210	5	-7.86	1396904235	97351	123.57	14900	14900	14130	20000	10780	15400	14349.15	5.10	-20105	16140	15770	15260	14890	14380	15955	15075	100	4600	500	10470	10	1	20007381	2839	11.50	0.47	12	0.49	1234.00	30212.00	23850	20240429	-40.50	9190	20241209	54.41	16870	-15.89	20250318	11220	26.47	20250113	23850	-40.50	20240429	9190	54.41	20241209	0.90	Y	044490	500	100 억	1021044	N	N	1823	N	N
5	20250407	130441	57	100.00	KOSDAQ	금속	N	N	N	N	N	14320	-1080	5	-7.01	1305862925	90960	115.45	14900	14900	14130	20000	10780	15400	14356.45	5.10	-16717	16140	15770	15260	14890	14380	15955	15075	100	4600	500	10470	10	1	20007381	2865	11.60	0.47	12	0.45	1234.00	30212.00	23850	20240429	-39.96	9190	20241209	55.82	16870	-15.12	20250318	11220	27.63	20250113	23850	-39.96	20240429	9190	55.82	20241209	0.90	Y	044490	500	100 억	1021044	N	N	1823	N	N
6	20250407	120441	57	100.00	KOSDAQ	금속	N	N	N	N	N	14300	-1100	5	-7.14	1174643045	81750	103.76	14900	14900	14130	20000	10780	15400	14368.72	5.10	-17700	16140	15770	15260	14890	14380	15955	15075	100	4600	500	10470	10	1	20007381	2861	11.59	0.47	12	0.41	1234.00	30212.00	23850	20240429	-40.04	9190	20241209	55.60	16870	-15.23	20250318	11220	27.45	20250113	23850	-40.04	20240429	9190	55.60	20241209	0.90	Y	044490	500	100 억	1021044	N	N	1823	N	N
7	20250407	110442	57	100.00	KOSDAQ	금속	N	N	N	N	N	14340	-1060	5	-6.88	807943215	56362	71.54	14900	14900	14130	20000	10780	15400	14334.89	5.10	-8597	16140	15770	15260	14890	14380	15955	15075	100	4600	500	10470	10	1	20007381	2869	11.62	0.47	12	0.28	1234.00	30212.00	23850	20240429	-39.87	9190	20241209	56.04	16870	-15.00	20250318	11220	27.81	20250113	23850	-39.87	20240429	9190	56.04	20241209	0.90	Y	044490	500	100 억	1021044	N	N	1823	N	N
8	20250407	100442	57	100.00	KOSDAQ	금속	N	N	N	N	N	14380	-1020	5	-6.62	468613045	32522	41.28	14900	14900	14140	20000	10780	15400	14409.11	5.10	-7296	16140	15770	15260	14890	14380	15955	15075	100	4600	500	10470	10	1	20007381	2877	11.65	0.48	12	0.16	1234.00	30212.00	23850	20240429	-39.71	9190	20241209	56.47	16870	-14.76	20250318	11220	28.16	20250113	23850	-39.71	20240429	9190	56.47	20241209	0.90	Y	044490	500	100 억	1021044	N	N	1823	N	N
9	20250407	090442	57	100.00	KOSDAQ	금속	N	N	N	N	N	14480	-920	5	-5.97	46189970	3149	4.00	14900	14900	14480	20000	10780	15400	14668.14	5.10	-422	16140	15770	15260	14890	14380	15955	15075	100	4600	500	10470	10	1	20007381	2897	11.73	0.48	12	0.02	1234.00	30212.00	23850	20240429	-39.29	9190	20241209	57.56	16870	-14.17	20250318	11220	29.06	20250113	23850	-39.29	20240429	9190	57.56	20241209	0.90	Y	044490	500	100 억	1021044	N	N	1823	N	N
10	20250404	160441	57	100.00	KOSDAQ	금속	N	N	N	N	N	15400	150	2	0.98	1195448455	78784	123.28	15150	15630	14750	19820	10680	15250	15173.64	5.14	-7930	15656	15452	15306	15102	14956	15380	15030	100	4570	500	10370	10	1	20007381	3081	12.48	0.51	12	0.39	1234.00	30212.00	23850	20240429	-35.43	9190	20241209	67.57	16870	-8.71	20250318	11220	37.25	20250113	23850	-35.43	20240429	9190	67.57	20241209	0.95	Y	044490	500	100 억	1029317	N	N	1823	N	N
11	20250404	150445	57	100.00	KOSDAQ	금속	N	N	N	N	N	15330	80	2	0.52	1154433245	76116	119.11	15150	15630	14750	19820	10680	15250	15166.76	5.14	-8389	15656	15452	15306	15102	14956	15380	15030	100	4570	500	10370	10	1	20007381	3067	12.42	0.51	12	0.38	1234.00	30212.00	23850	20240429	-35.72	9190	20241209	66.81	16870	-9.13	20250318	11220	36.63	20250113	23850	-35.72	20240429	9190	66.81	20241209	0.95	Y	044490	500	100 억	1029317	N	N	1453	N	N
12	20250404	140446	57	100.00	KOSDAQ	금속	N	N	N	N	N	15240	-10	5	-0.07	1021840440	67420	105.50	15150	15630	14750	19820	10680	15250	15156.34	5.14	-7561	15656	15452	15306	15102	14956	15380	15030	100	4570	500	10370	10	1	20007381	3049	12.35	0.50	12	0.34	1234.00	30212.00	23850	20240429	-36.10	9190	20241209	65.83	16870	-9.66	20250318	11220	35.83	20250113	23850	-36.10	20240429	9190	65.83	20241209	0.95	Y	044490	500	100 억	1029317	N	N	1453	N	N
13	20250404	130446	57	100.00	KOSDAQ	금속	N	N	N	N	N	15080	-170	5	-1.11	908454500	59976	93.85	15150	15630	14750	19820	10680	15250	15146.97	5.14	-8862	15656	15452	15306	15102	14956	15380	15030	100	4570	500	10370	10	1	20007381	3017	12.22	0.50	12	0.30	1234.00	30212.00	23850	20240429	-36.77	9190	20241209	64.09	16870	-10.61	20250318	11220	34.40	20250113	23850	-36.77	20240429	9190	64.09	20241209	0.95	Y	044490	500	100 억	1029317	N	N	1453	N	N
14	20250404	120441	57	100.00	KOSDAQ	금속	N	N	N	N	N	15100	-150	5	-0.98	803064650	52960	82.87	15150	15630	14750	19820	10680	15250	15163.61	5.14	-9199	15656	15452	15306	15102	14956	15380	15030	100	4570	500	10370	10	1	20007381	3021	12.24	0.50	12	0.26	1234.00	30212.00	23850	20240429	-36.69	9190	20241209	64.31	16870	-10.49	20250318	11220	34.58	20250113	23850	-36.69	20240429	9190	64.31	20241209	0.95	Y	044490	500	100 억	1029317	N	N	1453	N	N
15	20250404	110444	57	100.00	KOSDAQ	금속	N	N	N	N	N	15090	-160	5	-1.05	454102775	30256	47.35	15150	15230	14750	19820	10680	15250	15008.69	5.14	-2845	15656	15452	15306	15102	14956	15380	15030	100	4570	500	10370	10	1	20007381	3019	12.23	0.50	12	0.15	1234.00	30212.00	23850	20240429	-36.73	9190	20241209	64.20	16870	-10.55	20250318	11220	34.49	20250113	23850	-36.73	20240429	9190	64.20	20241209	0.95	Y	044490	500	100 억	1029317	N	N	1453	N	N
16	20250404	100443	57	100.00	KOSDAQ	금속	N	N	N	N	N	15150	-100	5	-0.66	293068190	19566	30.62	15150	15190	14750	19820	10680	15250	14978.44	5.14	774	15656	15452	15306	15102	14956	15380	15030	100	4570	500	10370	10	1	20007381	3031	12.28	0.50	12	0.10	1234.00	30212.00	23850	20240429	-36.48	9190	20241209	64.85	16870	-10.20	20250318	11220	35.03	20250113	23850	-36.48	20240429	9190	64.85	20241209	0.95	Y	044490	500	100 억	1029317	N	N	1453	N	N
17	20250404	090445	57	100.00	KOSDAQ	금속	N	N	N	N	N	15000	-250	5	-1.64	36887050	2447	3.83	15150	15150	14980	19820	10680	15250	15074.40	5.14	-484	15656	15452	15306	15102	14956	15380	15030	100	4570	500	10370	10	1	20007381	3001	12.16	0.50	12	0.01	1234.00	30212.00	23850	20240429	-37.11	9190	20241209	63.22	16870	-11.08	20250318	11220	33.69	20250113	23850	-37.11	20240429	9190	63.22	20241209	0.95	Y	044490	500	100 억	1029317	N	N	1453	N	N
18	20250403	160436	57	100.00	KOSDAQ	금속	N	N	N	N	N	15250	-300	5	-1.93	975266220	63601	53.62	15300	15510	15160	20200	10890	15550	15334.16	5.17	-5452	16576	16062	15606	15092	14636	15835	14865	100	4650	500	10570	10	1	20007381	3051	12.36	0.50	12	0.32	1234.00	30212.00	23850	20240429	-36.06	9190	20241209	65.94	16870	-9.60	20250318	11220	35.92	20250113	23850	-36.06	20240429	9190	65.94	20241209	0.95	Y	044490	500	100 억	1035185	N	N	1453	N	N
19	20250403	150440	57	100.00	KOSDAQ	금속	N	N	N	N	N	15300	-250	5	-1.61	908778060	59245	49.95	15300	15510	15160	20200	10890	15550	15339.32	5.17	-5234	16576	16062	15606	15092	14636	15835	14865	100	4650	500	10570	10	1	20007381	3061	12.40	0.51	12	0.30	1234.00	30212.00	23850	20240429	-35.85	9190	20241209	66.49	16870	-9.31	20250318	11220	36.36	20250113	23850	-35.85	20240429	9190	66.49	20241209	0.95	Y	044490	500	100 억	1035185	N	N	2460	N	N
20	20250403	140440	57	100.00	KOSDAQ	금속	N	N	N	N	N	15270	-280	5	-1.80	813955440	53049	44.72	15300	15510	15160	20200	10890	15550	15343.46	5.17	-4835	16576	16062	15606	15092	14636	15835	14865	100	4650	500	10570	10	1	20007381	3055	12.37	0.51	12	0.27	1234.00	30212.00	23850	20240429	-35.97	9190	20241209	66.16	16870	-9.48	20250318	11220	36.10	20250113	23850	-35.97	20240429	9190	66.16	20241209	0.95	Y	044490	500	100 억	1035185	N	N	2460	N	N
21	20250403	130440	57	100.00	KOSDAQ	금속	N	N	N	N	N	15380	-170	5	-1.09	737057870	48035	40.50	15300	15510	15160	20200	10890	15550	15344.18	5.17	-4788	16576	16062	15606	15092	14636	15835	14865	100	4650	500	10570	10	1	20007381	3077	12.46	0.51	12	0.24	1234.00	30212.00	23850	20240429	-35.51	9190	20241209	67.36	16870	-8.83	20250318	11220	37.08	20250113	23850	-35.51	20240429	9190	67.36	20241209	0.95	Y	044490	500	100 억	1035185	N	N	2460	N	N
22	20250403	120439	57	100.00	KOSDAQ	금속	N	N	N	N	N	15410	-140	5	-0.90	628311035	40960	34.53	15300	15510	15160	20200	10890	15550	15339.62	5.17	-4158	16576	16062	15606	15092	14636	15835	14865	100	4650	500	10570	10	1	20007381	3083	12.49	0.51	12	0.20	1234.00	30212.00	23850	20240429	-35.39	9190	20241209	67.68	16870	-8.65	20250318	11220	37.34	20250113	23850	-35.39	20240429	9190	67.68	20241209	0.95	Y	044490	500	100 억	1035185	N	N	2460	N	N
23	20250403	110440	57	100.00	KOSDAQ	금속	N	N	N	N	N	15320	-230	5	-1.48	578587425	37724	31.80	15300	15510	15160	20200	10890	15550	15337.38	5.17	-3825	16576	16062	15606	15092	14636	15835	14865	100	4650	500	10570	10	1	20007381	3065	12.41	0.51	12	0.19	1234.00	30212.00	23850	20240429	-35.77	9190	20241209	66.70	16870	-9.19	20250318	11220	36.54	20250113	23850	-35.77	20240429	9190	66.70	20241209	0.95	Y	044490	500	100 억	1035185	N	N	2460	N	N
24	20250403	100440	57	100.00	KOSDAQ	금속	N	N	N	N	N	15250	-300	5	-1.93	474570625	30929	26.08	15300	15510	15160	20200	10890	15550	15343.87	5.17	-1542	16576	16062	15606	15092	14636	15835	14865	100	4650	500	10570	10	1	20007381	3051	12.36	0.50	12	0.15	1234.00	30212.00	23850	20240429	-36.06	9190	20241209	65.94	16870	-9.60	20250318	11220	35.92	20250113	23850	-36.06	20240429	9190	65.94	20241209	0.95	Y	044490	500	100 억	1035185	N	N	2460	N	N
25	20250403	090442	57	100.00	KOSDAQ	금속	N	N	N	N	N	15310	-240	5	-1.54	27101450	1780	1.50	15300	15310	15160	20200	10890	15550	15225.53	5.17	104	16576	16062	15606	15092	14636	15835	14865	100	4650	500	10570	10	1	20007381	3063	12.41	0.51	12	0.01	1234.00	30212.00	23850	20240429	-35.81	9190	20241209	66.59	16870	-9.25	20250318	11220	36.45	20250113	23850	-35.81	20240429	9190	66.59	20241209	0.95	Y	044490	500	100 억	1035185	N	N	2460	N	N
26	20250402	160431	57	100.00	KOSDAQ	금속	N	N	N	N	N	15550	-30	5	-0.19	1853836110	118339	81.28	15600	16120	15150	20250	10910	15580	15665.48	5.12	-12504	16720	16150	15180	14610	13640	16435	14895	100	4670	500	10590	10	1	20007381	3111	12.60	0.51	12	0.59	1234.00	30212.00	23850	20240429	-34.80	9190	20241209	69.21	16870	-7.82	20250318	11220	38.59	20250113	23850	-34.80	20240429	9190	69.21	20241209	0.99	Y	044490	500	100 억	1024427	N	N	2460	N	N
27	20250402	150431	57	100.00	KOSDAQ	금속	N	N	N	N	N	15870	290	2	1.86	1802317230	115041	79.02	15600	16120	15150	20250	10910	15580	15666.74	5.12	-12341	16720	16150	15180	14610	13640	16435	14895	100	4670	500	10590	10	1	20007381	3175	12.86	0.53	12	0.57	1234.00	30212.00	23850	20240429	-33.46	9190	20241209	72.69	16870	-5.93	20250318	11220	41.44	20250113	23850	-33.46	20240429	9190	72.69	20241209	0.99	Y	044490	500	100 억	1024427	N	N	61	N	N
28	20250402	140432	57	100.00	KOSDAQ	금속	N	N	N	N	N	16010	430	2	2.76	1461118540	93505	64.23	15600	16120	15150	20250	10910	15580	15626.10	5.12	-6314	16720	16150	15180	14610	13640	16435	14895	100	4670	500	10590	10	1	20007381	3203	12.97	0.53	12	0.47	1234.00	30212.00	23850	20240429	-32.87	9190	20241209	74.21	16870	-5.10	20250318	11220	42.69	20250113	23850	-32.87	20240429	9190	74.21	20241209	0.99	Y	044490	500	100 억	1024427	N	N	61	N	N
29	20250402	130433	57	100.00	KOSDAQ	금속	N	N	N	N	N	16000	420	2	2.70	1074497070	69317	47.61	15600	16100	15150	20250	10910	15580	15501.21	5.12	-7182	16720	16150	15180	14610	13640	16435	14895	100	4670	500	10590	10	1	20007381	3201	12.97	0.53	12	0.35	1234.00	30212.00	23850	20240429	-32.91	9190	20241209	74.10	16870	-5.16	20250318	11220	42.60	20250113	23850	-32.91	20240429	9190	74.10	20241209	0.99	Y	044490	500	100 억	1024427	N	N	61	N	N
30	20250402	120433	57	100.00	KOSDAQ	금속	N	N	N	N	N	15720	140	2	0.90	755446940	49175	33.78	15600	15720	15150	20250	10910	15580	15362.42	5.12	-7157	16720	16150	15180	14610	13640	16435	14895	100	4670	500	10590	10	1	20007381	3145	12.74	0.52	12	0.25	1234.00	30212.00	23850	20240429	-34.09	9190	20241209	71.06	16870	-6.82	20250318	11220	40.11	20250113	23850	-34.09	20240429	9190	71.06	20241209	0.99	Y	044490	500	100 억	1024427	N	N	61	N	N
31	20250402	110431	57	100.00	KOSDAQ	금속	N	N	N	N	N	15320	-260	5	-1.67	558565120	36518	25.08	15600	15640	15150	20250	10910	15580	15295.61	5.12	-10462	16720	16150	15180	14610	13640	16435	14895	100	4670	500	10590	10	1	20007381	3065	12.41	0.51	12	0.18	1234.00	30212.00	23850	20240429	-35.77	9190	20241209	66.70	16870	-9.19	20250318	11220	36.54	20250113	23850	-35.77	20240429	9190	66.70	20241209	0.99	Y	044490	500	100 억	1024427	N	N	61	N	N
32	20250402	100432	57	100.00	KOSDAQ	금속	N	N	N	N	N	15180	-400	5	-2.57	444129580	29001	19.92	15600	15640	15160	20250	10910	15580	15314.29	5.12	-10806	16720	16150	15180	14610	13640	16435	14895	100	4670	500	10590	10	1	20007381	3037	12.30	0.50	12	0.14	1234.00	30212.00	23850	20240429	-36.35	9190	20241209	65.18	16870	-10.02	20250318	11220	35.29	20250113	23850	-36.35	20240429	9190	65.18	20241209	0.99	Y	044490	500	100 억	1024427	N	N	61	N	N
33	20250402	090434	57	100.00	KOSDAQ	금속	N	N	N	N	N	15410	-170	5	-1.09	24055630	1552	1.07	15600	15640	15390	20250	10910	15580	15499.76	5.12	-685	16720	16150	15180	14610	13640	16435	14895	100	4670	500	10590	10	1	20007381	3083	12.49	0.51	12	0.01	1234.00	30212.00	23850	20240429	-35.39	9190	20241209	67.68	16870	-8.65	20250318	11220	37.34	20250113	23850	-35.39	20240429	9190	67.68	20241209	0.99	Y	044490	500	100 억	1024427	N	N	61	N	N
34	20250401	160435	57	100.00	KOSDAQ	금속	N	N	N	N	N	15580	1260	2	8.80	2221565760	145366	160.24	14500	15750	14210	18610	10030	14320	15281.95	5.09	10536	14853	14586	14073	13806	13293	14720	13940	100	4290	500	9730	10	1	20007381	3117	12.63	0.52	12	0.73	1234.00	30212.00	23850	20240429	-34.68	9190	20241209	69.53	16870	-7.65	20250318	11220	38.86	20250113	23850	-34.68	20240429	9190	69.53	20241209	0.98	Y	044490	500	100 억	1018303	N	N	61	N	N
35	20250401	150435	57	100.00	KOSDAQ	금속	N	N	N	N	N	15630	1310	2	9.15	2065526480	135367	149.22	14500	15750	14210	18610	10030	14320	15258.72	5.09	13458	14853	14586	14073	13806	13293	14720	13940	100	4290	500	9730	10	1	20007381	3127	12.67	0.52	12	0.68	1234.00	30212.00	23850	20240429	-34.47	9190	20241209	70.08	16870	-7.35	20250318	11220	39.30	20250113	23850	-34.47	20240429	9190	70.08	20241209	0.98	Y	044490	500	100 억	1018303	N	N	8	N	N
36	20250401	140434	57	100.00	KOSDAQ	금속	N	N	N	N	N	15610	1290	2	9.01	1615088200	106535	117.44	14500	15610	14210	18610	10030	14320	15160.17	5.09	18240	14853	14586	14073	13806	13293	14720	13940	100	4290	500	9730	10	1	20007381	3123	12.65	0.52	12	0.53	1234.00	30212.00	23850	20240429	-34.55	9190	20241209	69.86	16870	-7.47	20250318	11220	39.13	20250113	23850	-34.55	20240429	9190	69.86	20241209	0.98	Y	044490	500	100 억	1018303	N	N	8	N	N
37	20250401	130435	57	100.00	KOSDAQ	금속	N	N	N	N	N	15330	1010	2	7.05	1162509410	77284	85.19	14500	15500	14210	18610	10030	14320	15042.05	5.09	4782	14853	14586	14073	13806	13293	14720	13940	100	4290	500	9730	10	1	20007381	3067	12.42	0.51	12	0.39	1234.00	30212.00	23850	20240429	-35.72	9190	20241209	66.81	16870	-9.13	20250318	11220	36.63	20250113	23850	-35.72	20240429	9190	66.81	20241209	0.98	Y	044490	500	100 억	1018303	N	N	8	N	N
38	20250401	120435	57	100.00	KOSDAQ	금속	N	N	N	N	N	15320	1000	2	6.98	1028105915	68519	75.53	14500	15500	14210	18610	10030	14320	15004.68	5.09	3536	14853	14586	14073	13806	13293	14720	13940	100	4290	500	9730	10	1	20007381	3065	12.41	0.51	12	0.34	1234.00	30212.00	23850	20240429	-35.77	9190	20241209	66.70	16870	-9.19	20250318	11220	36.54	20250113	23850	-35.77	20240429	9190	66.70	20241209	0.98	Y	044490	500	100 억	1018303	N	N	8	N	N
39	20250401	110432	57	100.00	KOSDAQ	금속	N	N	N	N	N	14750	430	2	3.00	345955145	23807	26.24	14500	14790	14210	18610	10030	14320	14531.66	5.09	-1466	14853	14586	14073	13806	13293	14720	13940	100	4290	500	9730	10	1	20007381	2951	11.95	0.49	12	0.12	1234.00	30212.00	23850	20240429	-38.16	9190	20241209	60.50	16870	-12.57	20250318	11220	31.46	20250113	23850	-38.16	20240429	9190	60.50	20241209	0.98	Y	044490	500	100 억	1018303	N	N	8	N	N
40	20250401	100428	57	100.00	KOSDAQ	금속	N	N	N	N	N	14410	90	2	0.63	177639130	12281	13.54	14500	14710	14210	18610	10030	14320	14464.55	5.09	-2712	14853	14586	14073	13806	13293	14720	13940	100	4290	500	9730	10	1	20007381	2883	11.68	0.48	12	0.06	1234.00	30212.00	23850	20240429	-39.58	9190	20241209	56.80	16870	-14.58	20250318	11220	28.43	20250113	23850	-39.58	20240429	9190	56.80	20241209	0.98	Y	044490	500	100 억	1018303	N	N	8	N	N
41	20250401	090430	57	100.00	KOSDAQ	금속	N	N	N	N	N	14710	390	2	2.72	27404780	1877	2.07	14500	14710	14500	18610	10030	14320	14600.31	5.09	-112	14853	14586	14073	13806	13293	14720	13940	100	4290	500	9730	10	1	20007381	2943	11.92	0.49	12	0.01	1234.00	30212.00	23850	20240429	-38.32	9190	20241209	60.07	16870	-12.80	20250318	11220	31.11	20250113	23850	-38.32	20240429	9190	60.07	20241209	0.98	Y	044490	500	100 억	1018303	N	N	8	N	N

19 KiB Raw Blame History

19 KiB

Raw Blame History