KissMeData/021040/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

20 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250408	160323	57	100.00	KOSDAQ	금속	N	N	N	N	N	908	11	2	1.23	24459046	27144	158.10	898	909	898	1166	628	897	901.08	0.92	1308	931	914	905	888	879	909	883	543	269	2500	570	1	1	21704774	197	-1.58	0.40	12	0.13	-575.00	2278.00	2237	20240424	-59.41	869	20241209	4.49	1156	-21.45	20250304	890	2.02	20250210	4475	-79.71	20240424	869	4.49	20241209	Y	021040	2500	542 억	200236	N	N	N	N
3	20250408	150325	57	100.00	KOSDAQ	금속	N	N	N	N	N	906	9	2	1.00	24297514	26966	157.06	898	909	898	1166	628	897	901.04	0.92	1354	931	914	905	888	879	909	883	543	269	2500	570	1	1	21704774	197	-1.58	0.40	12	0.12	-575.00	2278.00	2237	20240424	-59.50	869	20241209	4.26	1156	-21.63	20250304	890	1.80	20250210	4475	-79.75	20240424	869	4.26	20241209	Y	021040	2500	542 억	200236	N	N	N	N
4	20250408	140324	57	100.00	KOSDAQ	금속	N	N	N	N	N	908	11	2	1.23	23939028	26569	154.75	898	909	898	1166	628	897	901.01	0.92	1320	931	914	905	888	879	909	883	543	269	2500	570	1	1	21704774	197	-1.58	0.40	12	0.12	-575.00	2278.00	2237	20240424	-59.41	869	20241209	4.49	1156	-21.45	20250304	890	2.02	20250210	4475	-79.71	20240424	869	4.49	20241209	Y	021040	2500	542 억	200236	N	N	N	N
5	20250408	130324	57	100.00	KOSDAQ	금속	N	N	N	N	N	902	5	2	0.56	9924137	11004	64.09	898	909	898	1166	628	897	901.87	0.92	132	931	914	905	888	879	909	883	543	269	2500	570	1	1	21704774	196	-1.57	0.40	12	0.05	-575.00	2278.00	2237	20240424	-59.68	869	20241209	3.80	1156	-21.97	20250304	890	1.35	20250210	4475	-79.84	20240424	869	3.80	20241209	Y	021040	2500	542 억	200236	N	N	N	N
6	20250408	120325	57	100.00	KOSDAQ	금속	N	N	N	N	N	907	10	2	1.11	7491335	8309	48.40	898	909	898	1166	628	897	901.59	0.92	132	931	914	905	888	879	909	883	543	269	2500	570	1	1	21704774	197	-1.58	0.40	12	0.04	-575.00	2278.00	2237	20240424	-59.45	869	20241209	4.37	1156	-21.54	20250304	890	1.91	20250210	4475	-79.73	20240424	869	4.37	20241209	Y	021040	2500	542 억	200236	N	N	N	N
7	20250408	110323	57	100.00	KOSDAQ	금속	N	N	N	N	N	907	10	2	1.11	7491335	8309	48.40	898	909	898	1166	628	897	901.59	0.92	132	931	914	905	888	879	909	883	543	269	2500	570	1	1	21704774	197	-1.58	0.40	12	0.04	-575.00	2278.00	2237	20240424	-59.45	869	20241209	4.37	1156	-21.54	20250304	890	1.91	20250210	4475	-79.73	20240424	869	4.37	20241209	Y	021040	2500	542 억	200236	N	N	N	N
8	20250408	100324	57	100.00	KOSDAQ	금속	N	N	N	N	N	908	11	2	1.23	7089034	7865	45.81	898	909	898	1166	628	897	901.34	0.92	52	931	914	905	888	879	909	883	543	269	2500	570	1	1	21704774	197	-1.58	0.40	12	0.04	-575.00	2278.00	2237	20240424	-59.41	869	20241209	4.49	1156	-21.45	20250304	890	2.02	20250210	4475	-79.71	20240424	869	4.49	20241209	Y	021040	2500	542 억	200236	N	N	N	N
9	20250408	090325	57	100.00	KOSDAQ	금속	N	N	N	N	N	900	3	2	0.33	3706453	4127	24.04	898	900	898	1166	628	897	898.10	0.92	81	931	914	905	888	879	909	883	543	269	2500	570	1	1	21704774	195	-1.57	0.40	12	0.02	-575.00	2278.00	2237	20240424	-59.77	869	20241209	3.57	1156	-22.15	20250304	890	1.12	20250210	4475	-79.89	20240424	869	3.57	20241209	Y	021040	2500	542 억	200236	N	N	N	N
10	20250407	160321	57	100.00	KOSDAQ	금속	N	N	N	N	N	897	-27	5	-2.92	15553169	17169	101.27	921	922	896	1201	647	924	905.89	0.91	-622	932	927	922	917	912	925	915	543	277	2500	590	1	1	21704774	195	-1.56	0.39	12	0.08	-575.00	2278.00	2237	20240424	-59.90	869	20241209	3.22	1156	-22.40	20250304	890	0.79	20250210	4475	-79.96	20240424	869	3.22	20241209	Y	021040	2500	542 억	197358	N	N	N	N
11	20250407	150323	57	100.00	KOSDAQ	금속	N	N	N	N	N	905	-19	5	-2.06	13322644	14700	86.71	921	922	896	1201	647	924	906.30	0.91	-132	932	927	922	917	912	925	915	543	277	2500	590	1	1	21704774	196	-1.57	0.40	12	0.07	-575.00	2278.00	2237	20240424	-59.54	869	20241209	4.14	1156	-21.71	20250304	890	1.69	20250210	4475	-79.78	20240424	869	4.14	20241209	Y	021040	2500	542 억	197358	N	N	N	N
12	20250407	140323	57	100.00	KOSDAQ	금속	N	N	N	N	N	897	-27	5	-2.92	12929775	14263	84.13	921	922	896	1201	647	924	906.53	0.91	35	932	927	922	917	912	925	915	543	277	2500	590	1	1	21704774	195	-1.56	0.39	12	0.07	-575.00	2278.00	2237	20240424	-59.90	869	20241209	3.22	1156	-22.40	20250304	890	0.79	20250210	4475	-79.96	20240424	869	3.22	20241209	Y	021040	2500	542 억	197358	N	N	N	N
13	20250407	130321	57	100.00	KOSDAQ	금속	N	N	N	N	N	901	-23	5	-2.49	12569874	13862	81.77	921	922	896	1201	647	924	906.79	0.91	18	932	927	922	917	912	925	915	543	277	2500	590	1	1	21704774	196	-1.57	0.40	12	0.06	-575.00	2278.00	2237	20240424	-59.72	869	20241209	3.68	1156	-22.06	20250304	890	1.24	20250210	4475	-79.87	20240424	869	3.68	20241209	Y	021040	2500	542 억	197358	N	N	N	N
14	20250407	120322	57	100.00	KOSDAQ	금속	N	N	N	N	N	901	-23	5	-2.49	12468601	13749	81.10	921	922	896	1201	647	924	906.87	0.91	23	932	927	922	917	912	925	915	543	277	2500	590	1	1	21704774	196	-1.57	0.40	12	0.06	-575.00	2278.00	2237	20240424	-59.72	869	20241209	3.68	1156	-22.06	20250304	890	1.24	20250210	4475	-79.87	20240424	869	3.68	20241209	Y	021040	2500	542 억	197358	N	N	N	N
15	20250407	110322	57	100.00	KOSDAQ	금속	N	N	N	N	N	898	-26	5	-2.81	10281884	11312	66.73	921	922	896	1201	647	924	908.94	0.91	-570	932	927	922	917	912	925	915	543	277	2500	590	1	1	21704774	195	-1.56	0.39	12	0.05	-575.00	2278.00	2237	20240424	-59.86	869	20241209	3.34	1156	-22.32	20250304	890	0.90	20250210	4475	-79.93	20240424	869	3.34	20241209	Y	021040	2500	542 억	197358	N	N	N	N
16	20250407	100322	57	100.00	KOSDAQ	금속	N	N	N	N	N	912	-12	5	-1.30	6437765	7044	41.55	921	922	903	1201	647	924	913.94	0.91	-374	932	927	922	917	912	925	915	543	277	2500	590	1	1	21704774	198	-1.59	0.40	12	0.03	-575.00	2278.00	2237	20240424	-59.23	869	20241209	4.95	1156	-21.11	20250304	890	2.47	20250210	4475	-79.62	20240424	869	4.95	20241209	Y	021040	2500	542 억	197358	N	N	N	N
17	20250407	090323	57	100.00	KOSDAQ	금속	N	N	N	N	N	922	-2	5	-0.22	555364	603	3.56	921	922	921	1201	647	924	921.00	0.91	0	932	927	922	917	912	925	915	543	277	2500	590	1	1	21704774	200	-1.60	0.40	12	0.00	-575.00	2278.00	2237	20240424	-58.78	869	20241209	6.10	1156	-20.24	20250304	890	3.60	20250210	4475	-79.40	20240424	869	6.10	20241209	Y	021040	2500	542 억	197358	N	N	N	N
18	20250404	160322	57	100.00	KOSDAQ	금속	N	N	N	N	N	924	-3	5	-0.32	15630440	16953	76.18	927	927	917	1205	649	927	921.99	0.91	357	936	931	922	917	908	934	920	543	278	2500	590	1	1	21704774	201	-1.61	0.41	12	0.08	-575.00	2278.00	2237	20240424	-58.69	869	20241209	6.33	1156	-20.07	20250304	890	3.82	20250210	4475	-79.35	20240424	869	6.33	20241209	Y	021040	2500	542 억	197001	N	N	N	N
19	20250404	150324	57	100.00	KOSDAQ	금속	N	N	N	N	N	924	-3	5	-0.32	15630440	16953	76.18	927	927	917	1205	649	927	921.99	0.91	357	936	931	922	917	908	934	920	543	278	2500	590	1	1	21704774	201	-1.61	0.41	12	0.08	-575.00	2278.00	2237	20240424	-58.69	869	20241209	6.33	1156	-20.07	20250304	890	3.82	20250210	4475	-79.35	20240424	869	6.33	20241209	Y	021040	2500	542 억	197001	N	N	N	N
20	20250404	140324	57	100.00	KOSDAQ	금속	N	N	N	N	N	923	-4	5	-0.43	14450271	15674	70.43	927	927	918	1205	649	927	921.93	0.91	509	936	931	922	917	908	934	920	543	278	2500	590	1	1	21704774	200	-1.61	0.41	12	0.07	-575.00	2278.00	2237	20240424	-58.74	869	20241209	6.21	1156	-20.16	20250304	890	3.71	20250210	4475	-79.37	20240424	869	6.21	20241209	Y	021040	2500	542 억	197001	N	N	N	N
21	20250404	130325	57	100.00	KOSDAQ	금속	N	N	N	N	N	918	-9	5	-0.97	12171235	13192	59.28	927	927	918	1205	649	927	922.62	0.91	509	936	931	922	917	908	934	920	543	278	2500	590	1	1	21704774	199	-1.60	0.40	12	0.06	-575.00	2278.00	2237	20240424	-58.96	869	20241209	5.64	1156	-20.59	20250304	890	3.15	20250210	4475	-79.49	20240424	869	5.64	20241209	Y	021040	2500	542 억	197001	N	N	N	N
22	20250404	120322	57	100.00	KOSDAQ	금속	N	N	N	N	N	920	-7	5	-0.76	9956718	10780	48.44	927	927	920	1205	649	927	923.63	0.91	488	936	931	922	917	908	934	920	543	278	2500	590	1	1	21704774	200	-1.60	0.40	12	0.05	-575.00	2278.00	2237	20240424	-58.87	869	20241209	5.87	1156	-20.42	20250304	890	3.37	20250210	4475	-79.44	20240424	869	5.87	20241209	Y	021040	2500	542 억	197001	N	N	N	N
23	20250404	110323	57	100.00	KOSDAQ	금속	N	N	N	N	N	924	-3	5	-0.32	5485722	5936	26.67	927	927	920	1205	649	927	924.14	0.91	-204	936	931	922	917	908	934	920	543	278	2500	590	1	1	21704774	201	-1.61	0.41	12	0.03	-575.00	2278.00	2237	20240424	-58.69	869	20241209	6.33	1156	-20.07	20250304	890	3.82	20250210	4475	-79.35	20240424	869	6.33	20241209	Y	021040	2500	542 억	197001	N	N	N	N
24	20250404	100324	57	100.00	KOSDAQ	금속	N	N	N	N	N	922	-5	5	-0.54	2829222	3061	13.75	927	927	920	1205	649	927	924.28	0.91	-207	936	931	922	917	908	934	920	543	278	2500	590	1	1	21704774	200	-1.60	0.40	12	0.01	-575.00	2278.00	2237	20240424	-58.78	869	20241209	6.10	1156	-20.24	20250304	890	3.60	20250210	4475	-79.40	20240424	869	6.10	20241209	Y	021040	2500	542 억	197001	N	N	N	N
25	20250404	090324	57	100.00	KOSDAQ	금속	N	N	N	N	N	927	0	3	0.00	1019700	1100	4.94	927	927	927	1205	649	927	927.00	0.91	0	936	931	922	917	908	934	920	543	278	2500	590	1	1	21704774	201	-1.61	0.41	12	0.01	-575.00	2278.00	2237	20240424	-58.56	869	20241209	6.67	1156	-19.81	20250304	890	4.16	20250210	4475	-79.28	20240424	869	6.67	20241209	Y	021040	2500	542 억	197001	N	N	N	N
26	20250403	160319	57	100.00	KOSDAQ	금속	N	N	N	N	N	927	12	2	1.31	20426607	22251	181.69	915	927	913	1189	641	915	918.01	0.91	50	923	918	912	907	901	921	910	543	274	2500	580	1	1	21704774	201	-1.61	0.41	12	0.10	-575.00	2278.00	2237	20240424	-58.56	869	20241209	6.67	1156	-19.81	20250304	890	4.16	20250210	4475	-79.28	20240424	869	6.67	20241209	Y	021040	2500	542 억	196951	N	N	N	N
27	20250403	150321	57	100.00	KOSDAQ	금속	N	N	N	N	N	927	12	2	1.31	18460671	20130	164.37	915	927	913	1189	641	915	917.07	0.91	137	923	918	912	907	901	921	910	543	274	2500	580	1	1	21704774	201	-1.61	0.41	12	0.09	-575.00	2278.00	2237	20240424	-58.56	869	20241209	6.67	1156	-19.81	20250304	890	4.16	20250210	4475	-79.28	20240424	869	6.67	20241209	Y	021040	2500	542 억	196951	N	N	N	N
28	20250403	140320	57	100.00	KOSDAQ	금속	N	N	N	N	N	923	8	2	0.87	9140649	9960	81.33	915	923	913	1189	641	915	917.74	0.91	-158	923	918	912	907	901	921	910	543	274	2500	580	1	1	21704774	200	-1.61	0.41	12	0.05	-575.00	2278.00	2237	20240424	-58.74	869	20241209	6.21	1156	-20.16	20250304	890	3.71	20250210	4475	-79.37	20240424	869	6.21	20241209	Y	021040	2500	542 억	196951	N	N	N	N
29	20250403	130321	57	100.00	KOSDAQ	금속	N	N	N	N	N	922	7	2	0.77	6391790	6972	56.93	915	922	913	1189	641	915	916.78	0.91	-179	923	918	912	907	901	921	910	543	274	2500	580	1	1	21704774	200	-1.60	0.40	12	0.03	-575.00	2278.00	2237	20240424	-58.78	869	20241209	6.10	1156	-20.24	20250304	890	3.60	20250210	4475	-79.40	20240424	869	6.10	20241209	Y	021040	2500	542 억	196951	N	N	N	N
30	20250403	120321	57	100.00	KOSDAQ	금속	N	N	N	N	N	920	5	2	0.55	5388252	5883	48.04	915	920	913	1189	641	915	915.90	0.91	-179	923	918	912	907	901	921	910	543	274	2500	580	1	1	21704774	200	-1.60	0.40	12	0.03	-575.00	2278.00	2237	20240424	-58.87	869	20241209	5.87	1156	-20.42	20250304	890	3.37	20250210	4475	-79.44	20240424	869	5.87	20241209	Y	021040	2500	542 억	196951	N	N	N	N
31	20250403	110320	57	100.00	KOSDAQ	금속	N	N	N	N	N	918	3	2	0.33	4290395	4689	38.29	915	918	913	1189	641	915	914.99	0.91	-199	923	918	912	907	901	921	910	543	274	2500	580	1	1	21704774	199	-1.60	0.40	12	0.02	-575.00	2278.00	2237	20240424	-58.96	869	20241209	5.64	1156	-20.59	20250304	890	3.15	20250210	4475	-79.49	20240424	869	5.64	20241209	Y	021040	2500	542 억	196951	N	N	N	N
32	20250403	100321	57	100.00	KOSDAQ	금속	N	N	N	N	N	915	0	3	0.00	2946701	3223	26.32	915	916	913	1189	641	915	914.27	0.91	-223	923	918	912	907	901	921	910	543	274	2500	580	1	1	21704774	199	-1.59	0.40	12	0.01	-575.00	2278.00	2237	20240424	-59.10	869	20241209	5.29	1156	-20.85	20250304	890	2.81	20250210	4475	-79.55	20240424	869	5.29	20241209	Y	021040	2500	542 억	196951	N	N	N	N
33	20250403	090322	57	100.00	KOSDAQ	금속	N	N	N	N	N	915	0	3	0.00	1423741	1556	12.71	915	916	915	1189	641	915	915.00	0.91	-223	923	918	912	907	901	921	910	543	274	2500	580	1	1	21704774	199	-1.59	0.40	12	0.01	-575.00	2278.00	2237	20240424	-59.10	869	20241209	5.29	1156	-20.85	20250304	890	2.81	20250210	4475	-79.55	20240424	869	5.29	20241209	Y	021040	2500	542 억	196951	N	N	N	N
34	20250402	160314	57	100.00	KOSDAQ	금속	N	N	N	N	N	915	8	2	0.88	11142977	12246	78.92	907	917	906	1179	635	907	909.93	0.91	-984	917	911	902	896	887	915	900	543	272	2500	580	1	1	21704774	199	-1.59	0.40	12	0.06	-575.00	2278.00	2237	20240424	-59.10	869	20241209	5.29	1156	-20.85	20250304	890	2.81	20250210	4475	-79.55	20240424	869	5.29	20241209	Y	021040	2500	542 억	197935	N	N	N	N
35	20250402	150315	57	100.00	KOSDAQ	금속	N	N	N	N	N	915	8	2	0.88	10984682	12073	77.80	907	917	906	1179	635	907	909.86	0.91	-812	917	911	902	896	887	915	900	543	272	2500	580	1	1	21704774	199	-1.59	0.40	12	0.06	-575.00	2278.00	2237	20240424	-59.10	869	20241209	5.29	1156	-20.85	20250304	890	2.81	20250210	4475	-79.55	20240424	869	5.29	20241209	Y	021040	2500	542 억	197935	N	N	N	N
36	20250402	140316	57	100.00	KOSDAQ	금속	N	N	N	N	N	916	9	2	0.99	10077431	11073	71.36	907	917	906	1179	635	907	910.09	0.91	-1009	917	911	902	896	887	915	900	543	272	2500	580	1	1	21704774	199	-1.59	0.40	12	0.05	-575.00	2278.00	2237	20240424	-59.05	869	20241209	5.41	1156	-20.76	20250304	890	2.92	20250210	4475	-79.53	20240424	869	5.41	20241209	Y	021040	2500	542 억	197935	N	N	N	N
37	20250402	130317	57	100.00	KOSDAQ	금속	N	N	N	N	N	911	4	2	0.44	7307823	8045	51.85	907	911	906	1179	635	907	908.37	0.91	-725	917	911	902	896	887	915	900	543	272	2500	580	1	1	21704774	198	-1.58	0.40	12	0.04	-575.00	2278.00	2237	20240424	-59.28	869	20241209	4.83	1156	-21.19	20250304	890	2.36	20250210	4475	-79.64	20240424	869	4.83	20241209	Y	021040	2500	542 억	197935	N	N	N	N
38	20250402	120316	57	100.00	KOSDAQ	금속	N	N	N	N	N	911	4	2	0.44	6912866	7611	49.05	907	911	906	1179	635	907	908.27	0.91	-725	917	911	902	896	887	915	900	543	272	2500	580	1	1	21704774	198	-1.58	0.40	12	0.04	-575.00	2278.00	2237	20240424	-59.28	869	20241209	4.83	1156	-21.19	20250304	890	2.36	20250210	4475	-79.64	20240424	869	4.83	20241209	Y	021040	2500	542 억	197935	N	N	N	N
39	20250402	110315	57	100.00	KOSDAQ	금속	N	N	N	N	N	909	2	2	0.22	5108439	5627	36.26	907	910	906	1179	635	907	907.84	0.91	-725	917	911	902	896	887	915	900	543	272	2500	580	1	1	21704774	197	-1.58	0.40	12	0.03	-575.00	2278.00	2237	20240424	-59.37	869	20241209	4.60	1156	-21.37	20250304	890	2.13	20250210	4475	-79.69	20240424	869	4.60	20241209	Y	021040	2500	542 억	197935	N	N	N	N
40	20250402	100315	57	100.00	KOSDAQ	금속	N	N	N	N	N	910	3	2	0.33	4753653	5237	33.75	907	910	906	1179	635	907	907.71	0.91	-703	917	911	902	896	887	915	900	543	272	2500	580	1	1	21704774	198	-1.58	0.40	12	0.02	-575.00	2278.00	2237	20240424	-59.32	869	20241209	4.72	1156	-21.28	20250304	890	2.25	20250210	4475	-79.66	20240424	869	4.72	20241209	Y	021040	2500	542 억	197935	N	N	N	N
41	20250402	090317	57	100.00	KOSDAQ	금속	N	N	N	N	N	907	0	3	0.00	486152	536	3.45	907	907	907	1179	635	907	907.00	0.91	-104	917	911	902	896	887	915	900	543	272	2500	580	1	1	21704774	197	-1.58	0.40	12	0.00	-575.00	2278.00	2237	20240424	-59.45	869	20241209	4.37	1156	-21.54	20250304	890	1.91	20250210	4475	-79.73	20240424	869	4.37	20241209	Y	021040	2500	542 억	197935	N	N	N	N
42	20250401	160316	57	100.00	KOSDAQ	금속	N	N	N	N	N	907	-1	5	-0.11	13983205	15517	337.25	903	908	893	1180	636	908	901.15	0.91	423	916	912	906	902	896	909	899	543	272	2500	580	1	1	21704774	197	-1.58	0.40	12	0.07	-575.00	2278.00	2237	20240424	-59.45	869	20241209	4.37	1156	-21.54	20250304	890	1.91	20250210	4475	-79.73	20240424	869	4.37	20241209	Y	021040	2500	542 억	197512	N	N	N	N
43	20250401	150318	57	100.00	KOSDAQ	금속	N	N	N	N	N	907	-1	5	-0.11	13025413	14461	314.30	903	908	893	1180	636	908	900.73	0.91	852	916	912	906	902	896	909	899	543	272	2500	580	1	1	21704774	197	-1.58	0.40	12	0.07	-575.00	2278.00	2237	20240424	-59.45	869	20241209	4.37	1156	-21.54	20250304	890	1.91	20250210	4475	-79.73	20240424	869	4.37	20241209	Y	021040	2500	542 억	197512	N	N	N	N
44	20250401	140317	57	100.00	KOSDAQ	금속	N	N	N	N	N	908	0	3	0.00	12126114	13460	292.55	903	908	893	1180	636	908	900.90	0.91	423	916	912	906	902	896	909	899	543	272	2500	580	1	1	21704774	197	-1.58	0.40	12	0.06	-575.00	2278.00	2237	20240424	-59.41	869	20241209	4.49	1156	-21.45	20250304	890	2.02	20250210	4475	-79.71	20240424	869	4.49	20241209	Y	021040	2500	542 억	197512	N	N	N	N
45	20250401	130318	57	100.00	KOSDAQ	금속	N	N	N	N	N	908	0	3	0.00	10073996	11195	243.32	903	908	893	1180	636	908	899.87	0.91	462	916	912	906	902	896	909	899	543	272	2500	580	1	1	21704774	197	-1.58	0.40	12	0.05	-575.00	2278.00	2237	20240424	-59.41	869	20241209	4.49	1156	-21.45	20250304	890	2.02	20250210	4475	-79.71	20240424	869	4.49	20241209	Y	021040	2500	542 억	197512	N	N	N	N
46	20250401	120318	57	100.00	KOSDAQ	금속	N	N	N	N	N	907	-1	5	-0.11	9471738	10531	228.89	903	907	893	1180	636	908	899.41	0.91	462	916	912	906	902	896	909	899	543	272	2500	580	1	1	21704774	197	-1.58	0.40	12	0.05	-575.00	2278.00	2237	20240424	-59.45	869	20241209	4.37	1156	-21.54	20250304	890	1.91	20250210	4475	-79.73	20240424	869	4.37	20241209	Y	021040	2500	542 억	197512	N	N	N	N
47	20250401	110316	57	100.00	KOSDAQ	금속	N	N	N	N	N	904	-4	5	-0.44	8506033	9464	205.69	903	904	893	1180	636	908	898.78	0.91	467	916	912	906	902	896	909	899	543	272	2500	580	1	1	21704774	196	-1.57	0.40	12	0.04	-575.00	2278.00	2237	20240424	-59.59	869	20241209	4.03	1156	-21.80	20250304	890	1.57	20250210	4475	-79.80	20240424	869	4.03	20241209	Y	021040	2500	542 억	197512	N	N	N	N
48	20250401	100313	57	100.00	KOSDAQ	금속	N	N	N	N	N	903	-5	5	-0.55	7392413	8231	178.90	903	903	893	1180	636	908	898.12	0.91	1471	916	912	906	902	896	909	899	543	272	2500	580	1	1	21704774	196	-1.57	0.40	12	0.04	-575.00	2278.00	2237	20240424	-59.63	869	20241209	3.91	1156	-21.89	20250304	890	1.46	20250210	4475	-79.82	20240424	869	3.91	20241209	Y	021040	2500	542 억	197512	N	N	N	N
49	20250401	090314	57	100.00	KOSDAQ	금속	N	N	N	N	N	902	-6	5	-0.66	1040176	1152	25.04	903	903	902	1180	636	908	902.93	0.91	-24	916	912	906	902	896	909	899	543	272	2500	580	1	1	21704774	196	-1.57	0.40	12	0.01	-575.00	2278.00	2237	20240424	-59.68	869	20241209	3.80	1156	-21.97	20250304	890	1.35	20250210	4475	-79.84	20240424	869	3.80	20241209	Y	021040	2500	542 억	197512	N	N	N	N

20 KiB Raw Blame History

20 KiB

Raw Blame History