KissMeData/017480/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened a2652a8958 Update 2025-04-08 2981 top30,price

2025-04-08 18:02:05 +09:00

21 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	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	20250408	160311	57	100.00	KOSDAQ		금속	N	N	N	N	N	4255	20	2	0.47	40434595	9470	85.70	4235	4300	4235	5500	2965	4235	4269.76	0.92	108	4351	4292	4226	4167	4101	4260	4135	86	1265	500	3040	5	1	15702890	668	12.12	0.34	12	0.06	351.00	12485.00	5460	20240418	-22.07	4160	20250407	2.28	4735	-10.14	20250305	4160	2.28	20250407	5460	-22.07	20240418	4160	2.28	20250407	0.32	Y	017480	500	85 억	144244	N	N	4	N	N
3	20250408	150313	57	100.00	KOSDAQ		금속	N	N	N	N	N	4255	20	2	0.47	34698795	8122	73.50	4235	4300	4235	5500	2965	4235	4272.20	0.92	1456	4351	4292	4226	4167	4101	4260	4135	86	1265	500	3040	5	1	15702890	668	12.12	0.34	12	0.05	351.00	12485.00	5460	20240418	-22.07	4160	20250407	2.28	4735	-10.14	20250305	4160	2.28	20250407	5460	-22.07	20240418	4160	2.28	20250407	0.32	Y	017480	500	85 억	144244	N	N	0	N	N
4	20250408	140312	57	100.00	KOSDAQ		금속	N	N	N	N	N	4260	25	2	0.59	33736430	7896	71.46	4235	4300	4235	5500	2965	4235	4272.60	0.92	1455	4351	4292	4226	4167	4101	4260	4135	86	1265	500	3040	5	1	15702890	669	12.14	0.34	12	0.05	351.00	12485.00	5460	20240418	-21.98	4160	20250407	2.40	4735	-10.03	20250305	4160	2.40	20250407	5460	-21.98	20240418	4160	2.40	20250407	0.32	Y	017480	500	85 억	144244	N	N	0	N	N
5	20250408	130312	57	100.00	KOSDAQ		금속	N	N	N	N	N	4290	55	2	1.30	28237580	6607	59.79	4235	4300	4235	5500	2965	4235	4273.89	0.92	1583	4351	4292	4226	4167	4101	4260	4135	86	1265	500	3040	5	1	15702890	674	12.22	0.34	12	0.04	351.00	12485.00	5460	20240418	-21.43	4160	20250407	3.12	4735	-9.40	20250305	4160	3.12	20250407	5460	-21.43	20240418	4160	3.12	20250407	0.32	Y	017480	500	85 억	144244	N	N	0	N	N
6	20250408	120313	57	100.00	KOSDAQ		금속	N	N	N	N	N	4265	30	2	0.71	28224750	6604	59.76	4235	4300	4235	5500	2965	4235	4273.89	0.92	1583	4351	4292	4226	4167	4101	4260	4135	86	1265	500	3040	5	1	15702890	670	12.15	0.34	12	0.04	351.00	12485.00	5460	20240418	-21.89	4160	20250407	2.52	4735	-9.93	20250305	4160	2.52	20250407	5460	-21.89	20240418	4160	2.52	20250407	0.32	Y	017480	500	85 억	144244	N	N	0	N	N
7	20250408	110311	57	100.00	KOSDAQ		금속	N	N	N	N	N	4300	65	2	1.53	13312880	3110	28.14	4235	4300	4235	5500	2965	4235	4280.67	0.92	-306	4351	4292	4226	4167	4101	4260	4135	86	1265	500	3040	5	1	15702890	675	12.25	0.34	12	0.02	351.00	12485.00	5460	20240418	-21.25	4160	20250407	3.37	4735	-9.19	20250305	4160	3.37	20250407	5460	-21.25	20240418	4160	3.37	20250407	0.32	Y	017480	500	85 억	144244	N	N	0	N	N
8	20250408	100312	57	100.00	KOSDAQ		금속	N	N	N	N	N	4300	65	2	1.53	12029140	2811	25.44	4235	4300	4235	5500	2965	4235	4279.31	0.92	-389	4351	4292	4226	4167	4101	4260	4135	86	1265	500	3040	5	1	15702890	675	12.25	0.34	12	0.02	351.00	12485.00	5460	20240418	-21.25	4160	20250407	3.37	4735	-9.19	20250305	4160	3.37	20250407	5460	-21.25	20240418	4160	3.37	20250407	0.32	Y	017480	500	85 억	144244	N	N	0	N	N
9	20250408	090313	57	100.00	KOSDAQ		금속	N	N	N	N	N	4235	0	3	0.00	93170	22	0.20	4235	4235	4235	5500	2965	4235	4235.00	0.92	-2	4351	4292	4226	4167	4101	4260	4135	86	1265	500	3040	5	1	15702890	665	12.07	0.34	12	0.00	351.00	12485.00	5460	20240418	-22.44	4160	20250407	1.80	4735	-10.56	20250305	4160	1.80	20250407	5460	-22.44	20240418	4160	1.80	20250407	0.32	Y	017480	500	85 억	144244	N	N	0	N	N
10	20250407	160309	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4235	-85	5	-1.97	46487616	11041	235.62	4285	4285	4160	5610	3025	4320	4210.45	0.86	-426	4356	4337	4301	4282	4246	4347	4292	86	1290	500	3110	5	1	15702890	665	12.07	0.34	12	0.07	351.00	12485.00	5460	20240418	-22.44	4160	20250407	1.80	4735	-10.56	20250305	4160	1.80	20250407	5460	-22.44	20240418	4160	1.80	20250407	0.32	Y	017480	500	85 억	134594	N	N	4	N	N
11	20250407	150311	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4232	-88	5	-2.04	46085546	10946	233.59	4285	4285	4160	5610	3025	4320	4210.26	0.86	-389	4356	4337	4301	4282	4246	4347	4292	86	1290	500	3110	5	1	15702890	665	12.06	0.34	12	0.07	351.00	12485.00	5460	20240418	-22.49	4160	20250407	1.73	4735	-10.62	20250305	4160	1.73	20250407	5460	-22.49	20240418	4160	1.73	20250407	0.32	Y	017480	500	85 억	134594	N	N	4	N	N
12	20250407	140311	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4255	-65	5	-1.50	40304535	9583	204.50	4285	4285	4160	5610	3025	4320	4205.84	0.86	-366	4356	4337	4301	4282	4246	4347	4292	86	1290	500	3110	5	1	15702890	668	12.12	0.34	12	0.06	351.00	12485.00	5460	20240418	-22.07	4160	20250407	2.28	4735	-10.14	20250305	4160	2.28	20250407	5460	-22.07	20240418	4160	2.28	20250407	0.32	Y	017480	500	85 억	134594	N	N	4	N	N
13	20250407	130309	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4245	-75	5	-1.74	39167515	9315	198.78	4285	4285	4160	5610	3025	4320	4204.78	0.86	-355	4356	4337	4301	4282	4246	4347	4292	86	1290	500	3110	5	1	15702890	667	12.09	0.34	12	0.06	351.00	12485.00	5460	20240418	-22.25	4160	20250407	2.04	4735	-10.35	20250305	4160	2.04	20250407	5460	-22.25	20240418	4160	2.04	20250407	0.32	Y	017480	500	85 억	134594	N	N	4	N	N
14	20250407	120310	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4205	-115	5	-2.66	29503610	7034	150.11	4285	4285	4160	5610	3025	4320	4194.43	0.86	1027	4356	4337	4301	4282	4246	4347	4292	86	1290	500	3110	5	1	15702890	660	11.98	0.34	12	0.04	351.00	12485.00	5460	20240418	-22.99	4160	20250407	1.08	4735	-11.19	20250305	4160	1.08	20250407	5460	-22.99	20240418	4160	1.08	20250407	0.32	Y	017480	500	85 억	134594	N	N	4	N	N
15	20250407	110310	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4200	-120	5	-2.78	27652900	6594	140.72	4285	4285	4160	5610	3025	4320	4193.65	0.86	1027	4356	4337	4301	4282	4246	4347	4292	86	1290	500	3110	5	1	15702890	660	11.97	0.34	12	0.04	351.00	12485.00	5460	20240418	-23.08	4160	20250407	0.96	4735	-11.30	20250305	4160	0.96	20250407	5460	-23.08	20240418	4160	0.96	20250407	0.32	Y	017480	500	85 억	134594	N	N	4	N	N
16	20250407	100310	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4180	-140	5	-3.24	22529160	5371	114.62	4285	4285	4160	5610	3025	4320	4194.59	0.86	1141	4356	4337	4301	4282	4246	4347	4292	86	1290	500	3110	5	1	15702890	656	11.91	0.33	12	0.03	351.00	12485.00	5460	20240418	-23.44	4160	20250407	0.48	4735	-11.72	20250305	4160	0.48	20250407	5460	-23.44	20240418	4160	0.48	20250407	0.32	Y	017480	500	85 억	134594	N	N	4	N	N
17	20250407	090311	57	100.00	KOSDAQ		금속	N	N	N	N	N	4250	-70	5	-1.62	1337055	313	6.68	4285	4285	4250	5610	3025	4320	4271.74	0.86	128	4356	4337	4301	4282	4246	4347	4292	86	1290	500	3110	5	1	15702890	667	12.11	0.34	12	0.00	351.00	12485.00	5460	20240418	-22.16	4175	20250203	1.80	4735	-10.24	20250305	4175	1.80	20250203	5460	-22.16	20240418	4175	1.80	20250203	0.32	Y	017480	500	85 억	134594	N	N	4	N	N
18	20250404	160310	57	100.00	KOSDAQ		금속	N	N	N	N	N	4320	25	2	0.58	20152575	4686	64.21	4280	4320	4265	5580	3010	4295	4300.59	0.86	-124	4358	4326	4278	4246	4198	4342	4262	86	1285	500	3090	5	1	15702890	678	12.31	0.35	12	0.03	351.00	12485.00	5460	20240418	-20.88	4175	20250203	3.47	4735	-8.76	20250305	4175	3.47	20250203	5460	-20.88	20240418	4175	3.47	20250203	0.32	Y	017480	500	85 억	134638	N	N	4	N	N
19	20250404	150311	57	100.00	KOSDAQ		금속	N	N	N	N	N	4320	25	2	0.58	16261555	3785	51.86	4280	4320	4265	5580	3010	4295	4296.32	0.86	-115	4358	4326	4278	4246	4198	4342	4262	86	1285	500	3090	5	1	15702890	678	12.31	0.35	12	0.02	351.00	12485.00	5460	20240418	-20.88	4175	20250203	3.47	4735	-8.76	20250305	4175	3.47	20250203	5460	-20.88	20240418	4175	3.47	20250203	0.32	Y	017480	500	85 억	134638	N	N	0	N	N
20	20250404	140312	57	100.00	KOSDAQ		금속	N	N	N	N	N	4320	25	2	0.58	13531800	3153	43.20	4280	4320	4265	5580	3010	4295	4291.72	0.86	-65	4358	4326	4278	4246	4198	4342	4262	86	1285	500	3090	5	1	15702890	678	12.31	0.35	12	0.02	351.00	12485.00	5460	20240418	-20.88	4175	20250203	3.47	4735	-8.76	20250305	4175	3.47	20250203	5460	-20.88	20240418	4175	3.47	20250203	0.32	Y	017480	500	85 억	134638	N	N	0	N	N
21	20250404	130313	57	100.00	KOSDAQ		금속	N	N	N	N	N	4320	25	2	0.58	12603235	2937	40.24	4280	4320	4265	5580	3010	4295	4291.19	0.86	-39	4358	4326	4278	4246	4198	4342	4262	86	1285	500	3090	5	1	15702890	678	12.31	0.35	12	0.02	351.00	12485.00	5460	20240418	-20.88	4175	20250203	3.47	4735	-8.76	20250305	4175	3.47	20250203	5460	-20.88	20240418	4175	3.47	20250203	0.32	Y	017480	500	85 억	134638	N	N	0	N	N
22	20250404	120310	57	100.00	KOSDAQ		금속	N	N	N	N	N	4280	-15	5	-0.35	10010445	2332	31.95	4280	4320	4265	5580	3010	4295	4292.64	0.86	-33	4358	4326	4278	4246	4198	4342	4262	86	1285	500	3090	5	1	15702890	672	12.19	0.34	12	0.01	351.00	12485.00	5460	20240418	-21.61	4175	20250203	2.51	4735	-9.61	20250305	4175	2.51	20250203	5460	-21.61	20240418	4175	2.51	20250203	0.32	Y	017480	500	85 억	134638	N	N	0	N	N
23	20250404	110311	57	100.00	KOSDAQ		금속	N	N	N	N	N	4310	15	2	0.35	9559460	2227	30.52	4280	4320	4265	5580	3010	4295	4292.53	0.86	-23	4358	4326	4278	4246	4198	4342	4262	86	1285	500	3090	5	1	15702890	677	12.28	0.35	12	0.01	351.00	12485.00	5460	20240418	-21.06	4175	20250203	3.23	4735	-8.98	20250305	4175	3.23	20250203	5460	-21.06	20240418	4175	3.23	20250203	0.32	Y	017480	500	85 억	134638	N	N	0	N	N
24	20250404	100311	57	100.00	KOSDAQ		금속	N	N	N	N	N	4320	25	2	0.58	5170220	1204	16.50	4280	4320	4265	5580	3010	4295	4294.20	0.86	-177	4358	4326	4278	4246	4198	4342	4262	86	1285	500	3090	5	1	15702890	678	12.31	0.35	12	0.01	351.00	12485.00	5460	20240418	-20.88	4175	20250203	3.47	4735	-8.76	20250305	4175	3.47	20250203	5460	-20.88	20240418	4175	3.47	20250203	0.32	Y	017480	500	85 억	134638	N	N	0	N	N
25	20250404	090312	57	100.00	KOSDAQ		금속	N	N	N	N	N	4280	-15	5	-0.35	2512360	587	8.04	4280	4280	4280	5580	3010	4295	4280.00	0.86	-142	4358	4326	4278	4246	4198	4342	4262	86	1285	500	3090	5	1	15702890	672	12.19	0.34	12	0.00	351.00	12485.00	5460	20240418	-21.61	4175	20250203	2.51	4735	-9.61	20250305	4175	2.51	20250203	5460	-21.61	20240418	4175	2.51	20250203	0.32	Y	017480	500	85 억	134638	N	N	0	N	N
26	20250403	160307	57	100.00	KOSDAQ		금속	N	N	N	N	N	4295	0	3	0.00	31029355	7293	114.53	4275	4310	4230	5580	3010	4295	4254.68	0.86	37	4391	4342	4301	4252	4211	4322	4232	86	1285	500	3090	5	1	15702890	674	12.24	0.34	12	0.05	351.00	12485.00	5460	20240418	-21.34	4175	20250203	2.87	4735	-9.29	20250305	4175	2.87	20250203	5460	-21.34	20240418	4175	2.87	20250203	0.32	Y	017480	500	85 억	134678	N	N	0	N	N
27	20250403	150309	57	100.00	KOSDAQ		금속	N	N	N	N	N	4270	-25	5	-0.58	28456720	6694	105.12	4275	4310	4230	5580	3010	4295	4251.08	0.86	323	4391	4342	4301	4252	4211	4322	4232	86	1285	500	3090	5	1	15702890	671	12.17	0.34	12	0.04	351.00	12485.00	5460	20240418	-21.79	4175	20250203	2.28	4735	-9.82	20250305	4175	2.28	20250203	5460	-21.79	20240418	4175	2.28	20250203	0.32	Y	017480	500	85 억	134678	N	N	0	N	N
28	20250403	140309	57	100.00	KOSDAQ		금속	N	N	N	N	N	4255	-40	5	-0.93	25570380	6015	94.46	4275	4310	4230	5580	3010	4295	4251.10	0.86	49	4391	4342	4301	4252	4211	4322	4232	86	1285	500	3090	5	1	15702890	668	12.12	0.34	12	0.04	351.00	12485.00	5460	20240418	-22.07	4175	20250203	1.92	4735	-10.14	20250305	4175	1.92	20250203	5460	-22.07	20240418	4175	1.92	20250203	0.32	Y	017480	500	85 억	134678	N	N	0	N	N
29	20250403	130309	57	100.00	KOSDAQ		금속	N	N	N	N	N	4280	-15	5	-0.35	22266695	5241	82.30	4275	4310	4230	5580	3010	4295	4248.56	0.86	68	4391	4342	4301	4252	4211	4322	4232	86	1285	500	3090	5	1	15702890	672	12.19	0.34	12	0.03	351.00	12485.00	5460	20240418	-21.61	4175	20250203	2.51	4735	-9.61	20250305	4175	2.51	20250203	5460	-21.61	20240418	4175	2.51	20250203	0.32	Y	017480	500	85 억	134678	N	N	0	N	N
30	20250403	120309	57	100.00	KOSDAQ		금속	N	N	N	N	N	4250	-45	5	-1.05	19772110	4658	73.15	4275	4310	4230	5580	3010	4295	4244.76	0.86	110	4391	4342	4301	4252	4211	4322	4232	86	1285	500	3090	5	1	15702890	667	12.11	0.34	12	0.03	351.00	12485.00	5460	20240418	-22.16	4175	20250203	1.80	4735	-10.24	20250305	4175	1.80	20250203	5460	-22.16	20240418	4175	1.80	20250203	0.32	Y	017480	500	85 억	134678	N	N	0	N	N
31	20250403	110308	57	100.00	KOSDAQ		금속	N	N	N	N	N	4260	-35	5	-0.81	19393050	4569	71.75	4275	4310	4230	5580	3010	4295	4244.48	0.86	138	4391	4342	4301	4252	4211	4322	4232	86	1285	500	3090	5	1	15702890	669	12.14	0.34	12	0.03	351.00	12485.00	5460	20240418	-21.98	4175	20250203	2.04	4735	-10.03	20250305	4175	2.04	20250203	5460	-21.98	20240418	4175	2.04	20250203	0.32	Y	017480	500	85 억	134678	N	N	0	N	N
32	20250403	100309	57	100.00	KOSDAQ		금속	N	N	N	N	N	4285	-10	5	-0.23	6701935	1574	24.72	4275	4310	4245	5580	3010	4295	4257.90	0.86	91	4391	4342	4301	4252	4211	4322	4232	86	1285	500	3090	5	1	15702890	673	12.21	0.34	12	0.01	351.00	12485.00	5460	20240418	-21.52	4175	20250203	2.63	4735	-9.50	20250305	4175	2.63	20250203	5460	-21.52	20240418	4175	2.63	20250203	0.32	Y	017480	500	85 억	134678	N	N	0	N	N
33	20250403	090310	57	100.00	KOSDAQ		금속	N	N	N	N	N	4275	-20	5	-0.47	427500	100	1.57	4275	4275	4275	5580	3010	4295	4275.00	0.86	0	4391	4342	4301	4252	4211	4322	4232	86	1285	500	3090	5	1	15702890	671	12.18	0.34	12	0.00	351.00	12485.00	5460	20240418	-21.70	4175	20250203	2.40	4735	-9.71	20250305	4175	2.40	20250203	5460	-21.70	20240418	4175	2.40	20250203	0.32	Y	017480	500	85 억	134678	N	N	0	N	N
34	20250402	160304	57	100.00	KOSDAQ		금속	N	N	N	N	N	4295	-10	5	-0.23	27238865	6368	103.88	4305	4350	4260	5590	3015	4305	4277.46	0.86	-39	4331	4317	4296	4282	4261	4325	4290	86	1285	500	3090	5	1	15702890	674	12.24	0.34	12	0.04	351.00	12485.00	5460	20240418	-21.34	4175	20250203	2.87	4735	-9.29	20250305	4175	2.87	20250203	5460	-21.34	20240418	4175	2.87	20250203	0.32	Y	017480	500	85 억	134717	N	N	0	N	N
35	20250402	150304	57	100.00	KOSDAQ		금속	N	N	N	N	N	4305	0	3	0.00	25992765	6078	99.15	4305	4350	4260	5590	3015	4305	4276.53	0.86	-43	4331	4317	4296	4282	4261	4325	4290	86	1285	500	3090	5	1	15702890	676	12.26	0.34	12	0.04	351.00	12485.00	5460	20240418	-21.15	4175	20250203	3.11	4735	-9.08	20250305	4175	3.11	20250203	5460	-21.15	20240418	4175	3.11	20250203	0.32	Y	017480	500	85 억	134717	N	N	0	N	N
36	20250402	140304	57	100.00	KOSDAQ		금속	N	N	N	N	N	4340	35	2	0.81	25729640	6017	98.16	4305	4350	4260	5590	3015	4305	4276.16	0.86	-39	4331	4317	4296	4282	4261	4325	4290	86	1285	500	3090	5	1	15702890	682	12.36	0.35	12	0.04	351.00	12485.00	5460	20240418	-20.51	4175	20250203	3.95	4735	-8.34	20250305	4175	3.95	20250203	5460	-20.51	20240418	4175	3.95	20250203	0.32	Y	017480	500	85 억	134717	N	N	0	N	N
37	20250402	130305	57	100.00	KOSDAQ		금속	N	N	N	N	N	4340	35	2	0.81	25703600	6011	98.06	4305	4350	4260	5590	3015	4305	4276.09	0.86	-39	4331	4317	4296	4282	4261	4325	4290	86	1285	500	3090	5	1	15702890	682	12.36	0.35	12	0.04	351.00	12485.00	5460	20240418	-20.51	4175	20250203	3.95	4735	-8.34	20250305	4175	3.95	20250203	5460	-20.51	20240418	4175	3.95	20250203	0.32	Y	017480	500	85 억	134717	N	N	0	N	N
38	20250402	120304	57	100.00	KOSDAQ		금속	N	N	N	N	N	4350	45	2	1.05	25625600	5993	97.77	4305	4350	4260	5590	3015	4305	4275.92	0.86	-28	4331	4317	4296	4282	4261	4325	4290	86	1285	500	3090	5	1	15702890	683	12.39	0.35	12	0.04	351.00	12485.00	5460	20240418	-20.33	4175	20250203	4.19	4735	-8.13	20250305	4175	4.19	20250203	5460	-20.33	20240418	4175	4.19	20250203	0.32	Y	017480	500	85 억	134717	N	N	0	N	N
39	20250402	110304	57	100.00	KOSDAQ		금속	N	N	N	N	N	4300	-5	5	-0.12	23588785	5521	90.07	4305	4305	4260	5590	3015	4305	4272.56	0.86	-13	4331	4317	4296	4282	4261	4325	4290	86	1285	500	3090	5	1	15702890	675	12.25	0.34	12	0.04	351.00	12485.00	5460	20240418	-21.25	4175	20250203	2.99	4735	-9.19	20250305	4175	2.99	20250203	5460	-21.25	20240418	4175	2.99	20250203	0.32	Y	017480	500	85 억	134717	N	N	0	N	N
40	20250402	100303	57	100.00	KOSDAQ		금속	N	N	N	N	N	4300	-5	5	-0.12	18644660	4370	71.29	4305	4305	4260	5590	3015	4305	4266.51	0.86	-13	4331	4317	4296	4282	4261	4325	4290	86	1285	500	3090	5	1	15702890	675	12.25	0.34	12	0.03	351.00	12485.00	5460	20240418	-21.25	4175	20250203	2.99	4735	-9.19	20250305	4175	2.99	20250203	5460	-21.25	20240418	4175	2.99	20250203	0.32	Y	017480	500	85 억	134717	N	N	0	N	N
41	20250402	090305	57	100.00	KOSDAQ		금속	N	N	N	N	N	4305	0	3	0.00	8610	2	0.03	4305	4305	4305	5590	3015	4305	4305.00	0.86	0	4331	4317	4296	4282	4261	4325	4290	86	1285	500	3090	5	1	15702890	676	12.26	0.34	12	0.00	351.00	12485.00	5460	20240418	-21.15	4175	20250203	3.11	4735	-9.08	20250305	4175	3.11	20250203	5460	-21.15	20240418	4175	3.11	20250203	0.32	Y	017480	500	85 억	134717	N	N	0	N	N
42	20250401	160305	57	100.00	KOSDAQ		금속	N	N	N	N	N	4305	30	2	0.70	26319555	6130	32.13	4285	4310	4275	5550	2995	4275	4293.57	0.86	11	4385	4330	4280	4225	4175	4305	4200	86	1275	500	3070	5	1	15702890	676	12.26	0.34	12	0.04	351.00	12485.00	5460	20240418	-21.15	4175	20250203	3.11	4735	-9.08	20250305	4175	3.11	20250203	5460	-21.15	20240418	4175	3.11	20250203	0.33	Y	017480	500	85 억	134705	N	N	0	N	N
43	20250401	150306	57	100.00	KOSDAQ		금속	N	N	N	N	N	4300	25	2	0.58	24568305	5723	30.00	4285	4310	4275	5550	2995	4275	4292.91	0.86	141	4385	4330	4280	4225	4175	4305	4200	86	1275	500	3070	5	1	15702890	675	12.25	0.34	12	0.04	351.00	12485.00	5460	20240418	-21.25	4175	20250203	2.99	4735	-9.19	20250305	4175	2.99	20250203	5460	-21.25	20240418	4175	2.99	20250203	0.33	Y	017480	500	85 억	134705	N	N	0	N	N
44	20250401	140305	57	100.00	KOSDAQ		금속	N	N	N	N	N	4290	15	2	0.35	21351215	4973	26.07	4285	4310	4275	5550	2995	4275	4293.43	0.86	81	4385	4330	4280	4225	4175	4305	4200	86	1275	500	3070	5	1	15702890	674	12.22	0.34	12	0.03	351.00	12485.00	5460	20240418	-21.43	4175	20250203	2.75	4735	-9.40	20250305	4175	2.75	20250203	5460	-21.43	20240418	4175	2.75	20250203	0.33	Y	017480	500	85 억	134705	N	N	0	N	N
45	20250401	130306	57	100.00	KOSDAQ		금속	N	N	N	N	N	4290	15	2	0.35	15774445	3672	19.25	4285	4310	4275	5550	2995	4275	4295.87	0.86	-35	4385	4330	4280	4225	4175	4305	4200	86	1275	500	3070	5	1	15702890	674	12.22	0.34	12	0.02	351.00	12485.00	5460	20240418	-21.43	4175	20250203	2.75	4735	-9.40	20250305	4175	2.75	20250203	5460	-21.43	20240418	4175	2.75	20250203	0.33	Y	017480	500	85 억	134705	N	N	0	N	N
46	20250401	120306	57	100.00	KOSDAQ		금속	N	N	N	N	N	4305	30	2	0.70	13672215	3182	16.68	4285	4310	4275	5550	2995	4275	4296.74	0.86	-35	4385	4330	4280	4225	4175	4305	4200	86	1275	500	3070	5	1	15702890	676	12.26	0.34	12	0.02	351.00	12485.00	5460	20240418	-21.15	4175	20250203	3.11	4735	-9.08	20250305	4175	3.11	20250203	5460	-21.15	20240418	4175	3.11	20250203	0.33	Y	017480	500	85 억	134705	N	N	0	N	N
47	20250401	110304	57	100.00	KOSDAQ		금속	N	N	N	N	N	4300	25	2	0.58	10422665	2427	12.72	4285	4305	4275	5550	2995	4275	4294.46	0.86	-34	4385	4330	4280	4225	4175	4305	4200	86	1275	500	3070	5	1	15702890	675	12.25	0.34	12	0.02	351.00	12485.00	5460	20240418	-21.25	4175	20250203	2.99	4735	-9.19	20250305	4175	2.99	20250203	5460	-21.25	20240418	4175	2.99	20250203	0.33	Y	017480	500	85 억	134705	N	N	0	N	N
48	20250401	100302	57	100.00	KOSDAQ		금속	N	N	N	N	N	4290	15	2	0.35	7203140	1678	8.80	4285	4305	4275	5550	2995	4275	4292.69	0.86	-34	4385	4330	4280	4225	4175	4305	4200	86	1275	500	3070	5	1	15702890	674	12.22	0.34	12	0.01	351.00	12485.00	5460	20240418	-21.43	4175	20250203	2.75	4735	-9.40	20250305	4175	2.75	20250203	5460	-21.43	20240418	4175	2.75	20250203	0.33	Y	017480	500	85 억	134705	N	N	0	N	N
49	20250401	090303	57	100.00	KOSDAQ		금속	N	N	N	N	N	4285	10	2	0.23	137120	32	0.17	4285	4285	4285	5550	2995	4275	4285.00	0.86	0	4385	4330	4280	4225	4175	4305	4200	86	1275	500	3070	5	1	15702890	673	12.21	0.34	12	0.00	351.00	12485.00	5460	20240418	-21.52	4175	20250203	2.63	4735	-9.50	20250305	4175	2.63	20250203	5460	-21.52	20240418	4175	2.63	20250203	0.33	Y	017480	500	85 억	134705	N	N	0	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History