KissMeData/081150/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	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	160619	57	100.00	KOSDAQ	금속	N	N	N	N	N	3310	210	2	6.77	14434092573	4409021	104.17	3085	3390	3080	4030	2170	3100	3274.06	4.12	361081	3610	3355	3225	2970	2840	3290	2905	121	930	500	1980	5	1	24268402	803	59.11	0.51	12	18.17	56.00	6534.00	3615	20250203	-8.44	2310	20240805	43.29	3615	-8.44	20250203	2850	16.14	20250401	3615	-8.44	20250203	2310	43.29	20240805	3.99	Y	081150	500	121 억	1000435	N	N	40239	N	N
3	20250408	150623	57	100.00	KOSDAQ	금속	N	N	N	N	N	3280	180	2	5.81	13768979291	4207571	99.41	3085	3390	3080	4030	2170	3100	3272.78	4.12	373118	3610	3355	3225	2970	2840	3290	2905	121	930	500	1980	5	1	24268402	796	58.57	0.50	12	17.34	56.00	6534.00	3615	20250203	-9.27	2310	20240805	41.99	3615	-9.27	20250203	2850	15.09	20250401	3615	-9.27	20250203	2310	41.99	20240805	3.99	Y	081150	500	121 억	1000435	N	N	37392	N	N
4	20250408	140621	57	100.00	KOSDAQ	금속	N	N	N	N	N	3240	140	2	4.52	12067908088	3688069	87.14	3085	3390	3080	4030	2170	3100	3272.54	4.12	253394	3610	3355	3225	2970	2840	3290	2905	121	930	500	1980	5	1	24268402	786	57.86	0.50	12	15.20	56.00	6534.00	3615	20250203	-10.37	2310	20240805	40.26	3615	-10.37	20250203	2850	13.68	20250401	3615	-10.37	20250203	2310	40.26	20240805	3.99	Y	081150	500	121 억	1000435	N	N	37392	N	N
5	20250408	130620	57	100.00	KOSDAQ	금속	N	N	N	N	N	3260	160	2	5.16	5537483572	1718110	40.59	3085	3300	3080	4030	2170	3100	3223.62	4.12	356714	3610	3355	3225	2970	2840	3290	2905	121	930	500	1980	5	1	24268402	791	58.21	0.50	12	7.08	56.00	6534.00	3615	20250203	-9.82	2310	20240805	41.13	3615	-9.82	20250203	2850	14.39	20250401	3615	-9.82	20250203	2310	41.13	20240805	3.99	Y	081150	500	121 억	1000435	N	N	37392	N	N
6	20250408	120622	57	100.00	KOSDAQ	금속	N	N	N	N	N	3235	135	2	4.35	5143006923	1596224	37.71	3085	3300	3080	4030	2170	3100	3222.63	4.12	354210	3610	3355	3225	2970	2840	3290	2905	121	930	500	1980	5	1	24268402	785	57.77	0.50	12	6.58	56.00	6534.00	3615	20250203	-10.51	2310	20240805	40.04	3615	-10.51	20250203	2850	13.51	20250401	3615	-10.51	20250203	2310	40.04	20240805	3.99	Y	081150	500	121 억	1000435	N	N	37392	N	N
7	20250408	110621	57	100.00	KOSDAQ	금속	N	N	N	N	N	3215	115	2	3.71	4216967183	1311015	30.97	3085	3300	3080	4030	2170	3100	3217.32	4.12	295263	3610	3355	3225	2970	2840	3290	2905	121	930	500	1980	5	1	24268402	780	57.41	0.49	12	5.40	56.00	6534.00	3615	20250203	-11.07	2310	20240805	39.18	3615	-11.07	20250203	2850	12.81	20250401	3615	-11.07	20250203	2310	39.18	20240805	3.99	Y	081150	500	121 억	1000435	N	N	37392	N	N
8	20250408	100622	57	100.00	KOSDAQ	금속	N	N	N	N	N	3250	150	2	4.84	2382816689	747085	17.65	3085	3250	3080	4030	2170	3100	3190.51	4.12	205839	3610	3355	3225	2970	2840	3290	2905	121	930	500	1980	5	1	24268402	789	58.04	0.50	12	3.08	56.00	6534.00	3615	20250203	-10.10	2310	20240805	40.69	3615	-10.10	20250203	2850	14.04	20250401	3615	-10.10	20250203	2310	40.69	20240805	3.99	Y	081150	500	121 억	1000435	N	N	37392	N	N
9	20250408	090623	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	50	2	1.61	248712900	79961	1.89	3085	3160	3080	4030	2170	3100	3111.66	4.12	9018	3610	3355	3225	2970	2840	3290	2905	121	930	500	1980	5	1	24268402	764	56.25	0.48	12	0.33	56.00	6534.00	3615	20250203	-12.86	2310	20240805	36.36	3615	-12.86	20250203	2850	10.53	20250401	3615	-12.86	20250203	2310	36.36	20240805	3.99	Y	081150	500	121 억	1000435	N	N	37392	N	N
10	20250407	160615	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	60	2	1.97	13479251472	4179033	914.02	3340	3480	3095	3950	2130	3040	3225.49	5.20	-286430	3140	3090	3000	2950	2860	3115	2975	121	910	500	1940	5	1	24268402	752	55.36	0.47	12	17.22	56.00	6534.00	3615	20250203	-14.25	2310	20240805	34.20	3615	-14.25	20250203	2850	8.77	20250401	3615	-14.25	20250203	2310	34.20	20240805	3.99	Y	081150	500	121 억	1262006	N	N	37392	N	N
11	20250407	150619	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	70	2	2.30	13224936482	4097185	896.12	3340	3480	3095	3950	2130	3040	3227.81	5.20	-293435	3140	3090	3000	2950	2860	3115	2975	121	910	500	1940	5	1	24268402	755	55.54	0.48	12	16.88	56.00	6534.00	3615	20250203	-13.97	2310	20240805	34.63	3615	-13.97	20250203	2850	9.12	20250401	3615	-13.97	20250203	2310	34.63	20240805	3.99	Y	081150	500	121 억	1262006	N	N	23866	N	N
12	20250407	140617	57	100.00	KOSDAQ	금속	N	N	N	N	N	3135	95	2	3.12	12504533332	3867739	845.93	3340	3480	3095	3950	2130	3040	3233.03	5.20	-296907	3140	3090	3000	2950	2860	3115	2975	121	910	500	1940	5	1	24268402	761	55.98	0.48	12	15.94	56.00	6534.00	3615	20250203	-13.28	2310	20240805	35.71	3615	-13.28	20250203	2850	10.00	20250401	3615	-13.28	20250203	2310	35.71	20240805	3.99	Y	081150	500	121 억	1262006	N	N	23866	N	N
13	20250407	130616	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	110	2	3.62	12018979882	3713200	812.13	3340	3480	3095	3950	2130	3040	3236.83	5.20	-271855	3140	3090	3000	2950	2860	3115	2975	121	910	500	1940	5	1	24268402	764	56.25	0.48	12	15.30	56.00	6534.00	3615	20250203	-12.86	2310	20240805	36.36	3615	-12.86	20250203	2850	10.53	20250401	3615	-12.86	20250203	2310	36.36	20240805	3.99	Y	081150	500	121 억	1262006	N	N	23866	N	N
14	20250407	120616	57	100.00	KOSDAQ	금속	N	N	N	N	N	3190	150	2	4.93	11669660496	3602438	787.91	3340	3480	3095	3950	2130	3040	3239.38	5.20	-268736	3140	3090	3000	2950	2860	3115	2975	121	910	500	1940	5	1	24268402	774	56.96	0.49	12	14.84	56.00	6534.00	3615	20250203	-11.76	2310	20240805	38.10	3615	-11.76	20250203	2850	11.93	20250401	3615	-11.76	20250203	2310	38.10	20240805	3.99	Y	081150	500	121 억	1262006	N	N	23866	N	N
15	20250407	110617	57	100.00	KOSDAQ	금속	N	N	N	N	N	3175	135	2	4.44	11098708456	3423273	748.72	3340	3480	3095	3950	2130	3040	3242.13	5.20	-271022	3140	3090	3000	2950	2860	3115	2975	121	910	500	1940	5	1	24268402	771	56.70	0.49	12	14.11	56.00	6534.00	3615	20250203	-12.17	2310	20240805	37.45	3615	-12.17	20250203	2850	11.40	20250401	3615	-12.17	20250203	2310	37.45	20240805	3.99	Y	081150	500	121 억	1262006	N	N	23866	N	N
16	20250407	100616	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	110	2	3.62	9789563738	3009581	658.24	3340	3480	3095	3950	2130	3040	3252.80	5.20	-277239	3140	3090	3000	2950	2860	3115	2975	121	910	500	1940	5	1	24268402	764	56.25	0.48	12	12.40	56.00	6534.00	3615	20250203	-12.86	2310	20240805	36.36	3615	-12.86	20250203	2850	10.53	20250401	3615	-12.86	20250203	2310	36.36	20240805	3.99	Y	081150	500	121 억	1262006	N	N	23866	N	N
17	20250407	090617	57	100.00	KOSDAQ	금속	N	N	N	N	N	3205	165	2	5.43	5023252456	1507645	329.74	3340	3480	3180	3950	2130	3040	3331.85	5.20	-141698	3140	3090	3000	2950	2860	3115	2975	121	910	500	1940	5	1	24268402	778	57.23	0.49	12	6.21	56.00	6534.00	3615	20250203	-11.34	2310	20240805	38.74	3615	-11.34	20250203	2850	12.46	20250401	3615	-11.34	20250203	2310	38.74	20240805	3.99	Y	081150	500	121 억	1262006	N	N	23866	N	N
18	20250404	160614	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	105	2	3.58	927777315	310665	61.72	2950	3050	2910	3815	2055	2935	2986.42	5.04	39079	3101	3017	2961	2877	2821	2990	2850	121	880	500	1870	5	1	24268402	738	54.29	0.47	12	1.28	56.00	6534.00	3615	20250203	-15.91	2310	20240805	31.60	3615	-15.91	20250203	2850	6.67	20250401	3615	-15.91	20250203	2310	31.60	20240805	3.95	Y	081150	500	121 억	1222060	N	N	23866	N	N
19	20250404	150620	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	100	2	3.41	868169569	291024	57.82	2950	3045	2910	3815	2055	2935	2983.15	5.04	35190	3101	3017	2961	2877	2821	2990	2850	121	880	500	1870	5	1	24268402	737	54.20	0.46	12	1.20	56.00	6534.00	3615	20250203	-16.04	2310	20240805	31.39	3615	-16.04	20250203	2850	6.49	20250401	3615	-16.04	20250203	2310	31.39	20240805	3.95	Y	081150	500	121 억	1222060	N	N	29164	N	N
20	20250404	140622	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	45	2	1.53	511782645	172899	34.35	2950	2995	2910	3815	2055	2935	2960.01	5.04	40371	3101	3017	2961	2877	2821	2990	2850	121	880	500	1870	5	1	24268402	723	53.21	0.46	12	0.71	56.00	6534.00	3615	20250203	-17.57	2310	20240805	29.00	3615	-17.57	20250203	2850	4.56	20250401	3615	-17.57	20250203	2310	29.00	20240805	3.95	Y	081150	500	121 억	1222060	N	N	29164	N	N
21	20250404	130621	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	30	2	1.02	448364960	151606	30.12	2950	2990	2910	3815	2055	2935	2957.44	5.04	34118	3101	3017	2961	2877	2821	2990	2850	121	880	500	1870	5	1	24268402	720	52.95	0.45	12	0.62	56.00	6534.00	3615	20250203	-17.98	2310	20240805	28.35	3615	-17.98	20250203	2850	4.04	20250401	3615	-17.98	20250203	2310	28.35	20240805	3.95	Y	081150	500	121 억	1222060	N	N	29164	N	N
22	20250404	120615	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	5	2	0.17	324527330	109665	21.79	2950	2990	2910	3815	2055	2935	2959.26	5.04	16739	3101	3017	2961	2877	2821	2990	2850	121	880	500	1870	5	1	24268402	713	52.50	0.45	12	0.45	56.00	6534.00	3615	20250203	-18.67	2310	20240805	27.27	3615	-18.67	20250203	2850	3.16	20250401	3615	-18.67	20250203	2310	27.27	20240805	3.95	Y	081150	500	121 억	1222060	N	N	29164	N	N
23	20250404	110619	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	30	2	1.02	234837595	79403	15.77	2950	2990	2910	3815	2055	2935	2957.54	5.04	6147	3101	3017	2961	2877	2821	2990	2850	121	880	500	1870	5	1	24268402	720	52.95	0.45	12	0.33	56.00	6534.00	3615	20250203	-17.98	2310	20240805	28.35	3615	-17.98	20250203	2850	4.04	20250401	3615	-17.98	20250203	2310	28.35	20240805	3.95	Y	081150	500	121 억	1222060	N	N	29164	N	N
24	20250404	100619	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	45	2	1.53	145565635	49346	9.80	2950	2990	2910	3815	2055	2935	2949.90	5.04	6069	3101	3017	2961	2877	2821	2990	2850	121	880	500	1870	5	1	24268402	723	53.21	0.46	12	0.20	56.00	6534.00	3615	20250203	-17.57	2310	20240805	29.00	3615	-17.57	20250203	2850	4.56	20250401	3615	-17.57	20250203	2310	29.00	20240805	3.95	Y	081150	500	121 억	1222060	N	N	29164	N	N
25	20250404	090621	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	10	2	0.34	55927625	19031	3.78	2950	2950	2910	3815	2055	2935	2938.76	5.04	-120	3101	3017	2961	2877	2821	2990	2850	121	880	500	1870	5	1	24268402	715	52.59	0.45	12	0.08	56.00	6534.00	3615	20250203	-18.53	2310	20240805	27.49	3615	-18.53	20250203	2850	3.33	20250401	3615	-18.53	20250203	2310	27.49	20240805	3.95	Y	081150	500	121 억	1222060	N	N	29164	N	N
26	20250403	160608	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	-5	5	-0.17	1474678228	496350	315.81	2975	3045	2905	3820	2060	2940	2971.35	5.39	-85228	3126	3032	2976	2882	2826	3080	2930	121	880	500	1880	5	1	24268402	712	52.41	0.45	12	2.05	56.00	6534.00	3615	20250203	-18.81	2310	20240805	27.06	3615	-18.81	20250203	2850	2.98	20250401	3615	-18.81	20250203	2310	27.06	20240805	4.01	Y	081150	500	121 억	1308265	N	N	29164	N	N
27	20250403	150614	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	-15	5	-0.51	1418712718	477220	303.63	2975	3045	2905	3820	2060	2940	2973.13	5.39	-82922	3126	3032	2976	2882	2826	3080	2930	121	880	500	1880	5	1	24268402	710	52.23	0.45	12	1.97	56.00	6534.00	3615	20250203	-19.09	2310	20240805	26.62	3615	-19.09	20250203	2850	2.63	20250401	3615	-19.09	20250203	2310	26.62	20240805	4.01	Y	081150	500	121 억	1308265	N	N	1953	N	N
28	20250403	140614	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	10	2	0.34	1363301808	458389	291.65	2975	3045	2905	3820	2060	2940	2974.39	5.39	-80207	3126	3032	2976	2882	2826	3080	2930	121	880	500	1880	5	1	24268402	716	52.68	0.45	12	1.89	56.00	6534.00	3615	20250203	-18.40	2310	20240805	27.71	3615	-18.40	20250203	2850	3.51	20250401	3615	-18.40	20250203	2310	27.71	20240805	4.01	Y	081150	500	121 억	1308265	N	N	1953	N	N
29	20250403	130613	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	5	2	0.17	1333727878	448372	285.28	2975	3045	2905	3820	2060	2940	2974.89	5.39	-78216	3126	3032	2976	2882	2826	3080	2930	121	880	500	1880	5	1	24268402	715	52.59	0.45	12	1.85	56.00	6534.00	3615	20250203	-18.53	2310	20240805	27.49	3615	-18.53	20250203	2850	3.33	20250401	3615	-18.53	20250203	2310	27.49	20240805	4.01	Y	081150	500	121 억	1308265	N	N	1953	N	N
30	20250403	120612	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	30	2	1.02	1308946090	439978	279.94	2975	3045	2905	3820	2060	2940	2975.32	5.39	-80688	3126	3032	2976	2882	2826	3080	2930	121	880	500	1880	5	1	24268402	721	53.04	0.45	12	1.81	56.00	6534.00	3615	20250203	-17.84	2310	20240805	28.57	3615	-17.84	20250203	2850	4.21	20250401	3615	-17.84	20250203	2310	28.57	20240805	4.01	Y	081150	500	121 억	1308265	N	N	1953	N	N
31	20250403	110614	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	-15	5	-0.51	1129133870	380033	241.80	2975	3045	2905	3820	2060	2940	2971.45	5.39	-61163	3126	3032	2976	2882	2826	3080	2930	121	880	500	1880	5	1	24268402	710	52.23	0.45	12	1.57	56.00	6534.00	3615	20250203	-19.09	2310	20240805	26.62	3615	-19.09	20250203	2850	2.63	20250401	3615	-19.09	20250203	2310	26.62	20240805	4.01	Y	081150	500	121 억	1308265	N	N	1953	N	N
32	20250403	100614	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	45	2	1.53	853273020	286625	182.37	2975	3045	2940	3820	2060	2940	2977.45	5.39	-40954	3126	3032	2976	2882	2826	3080	2930	121	880	500	1880	5	1	24268402	724	53.30	0.46	12	1.18	56.00	6534.00	3615	20250203	-17.43	2310	20240805	29.22	3615	-17.43	20250203	2850	4.74	20250401	3615	-17.43	20250203	2310	29.22	20240805	4.01	Y	081150	500	121 억	1308265	N	N	1953	N	N
33	20250403	090616	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	70	2	2.38	163294440	54357	34.59	2975	3045	2975	3820	2060	2940	3008.78	5.39	-5136	3126	3032	2976	2882	2826	3080	2930	121	880	500	1880	5	1	24268402	730	53.75	0.46	12	0.22	56.00	6534.00	3615	20250203	-16.74	2310	20240805	30.30	3615	-16.74	20250203	2850	5.61	20250401	3615	-16.74	20250203	2310	30.30	20240805	4.01	Y	081150	500	121 억	1308265	N	N	1953	N	N
34	20250402	160601	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	-10	5	-0.34	467451903	156415	123.59	2930	3070	2920	3835	2065	2950	2988.54	5.40	-3568	3063	3006	2928	2871	2793	3035	2900	121	885	500	1880	5	1	24268402	713	52.50	0.45	12	0.64	56.00	6534.00	3615	20250203	-18.67	2310	20240805	27.27	3615	-18.67	20250203	2850	3.16	20250401	3615	-18.67	20250203	2310	27.27	20240805	4.05	Y	081150	500	121 억	1310615	N	N	1953	N	N
35	20250402	150602	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	0	3	0.00	458136513	153249	121.09	2930	3070	2920	3835	2065	2950	2989.49	5.40	-3228	3063	3006	2928	2871	2793	3035	2900	121	885	500	1880	5	1	24268402	716	52.68	0.45	12	0.63	56.00	6534.00	3615	20250203	-18.40	2310	20240805	27.71	3615	-18.40	20250203	2850	3.51	20250401	3615	-18.40	20250203	2310	27.71	20240805	4.05	Y	081150	500	121 억	1310615	N	N	0	N	N
36	20250402	140602	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-5	5	-0.17	427448923	142834	112.86	2930	3070	2920	3835	2065	2950	2992.63	5.40	-5158	3063	3006	2928	2871	2793	3035	2900	121	885	500	1880	5	1	24268402	715	52.59	0.45	12	0.59	56.00	6534.00	3615	20250203	-18.53	2310	20240805	27.49	3615	-18.53	20250203	2850	3.33	20250401	3615	-18.53	20250203	2310	27.49	20240805	4.05	Y	081150	500	121 억	1310615	N	N	0	N	N
37	20250402	130603	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	25	2	0.85	403035903	134569	106.33	2930	3070	2920	3835	2065	2950	2995.01	5.40	-2982	3063	3006	2928	2871	2793	3035	2900	121	885	500	1880	5	1	24268402	722	53.12	0.46	12	0.55	56.00	6534.00	3615	20250203	-17.70	2310	20240805	28.79	3615	-17.70	20250203	2850	4.39	20250401	3615	-17.70	20250203	2310	28.79	20240805	4.05	Y	081150	500	121 억	1310615	N	N	0	N	N
38	20250402	120604	57	100.00	KOSDAQ	금속	N	N	N	N	N	2977	27	2	0.92	374400531	124900	98.69	2930	3070	2920	3835	2065	2950	2997.60	5.40	-3688	3063	3006	2928	2871	2793	3035	2900	121	885	500	1880	5	1	24268402	722	53.16	0.46	12	0.51	56.00	6534.00	3615	20250203	-17.65	2310	20240805	28.87	3615	-17.65	20250203	2850	4.46	20250401	3615	-17.65	20250203	2310	28.87	20240805	4.05	Y	081150	500	121 억	1310615	N	N	0	N	N
39	20250402	110602	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	10	2	0.34	74937017	25375	20.05	2930	2995	2920	3835	2065	2950	2953.18	5.40	-9228	3063	3006	2928	2871	2793	3035	2900	121	885	500	1880	5	1	24268402	718	52.86	0.45	12	0.10	56.00	6534.00	3615	20250203	-18.12	2310	20240805	28.14	3615	-18.12	20250203	2850	3.86	20250401	3615	-18.12	20250203	2310	28.14	20240805	4.05	Y	081150	500	121 억	1310615	N	N	0	N	N
40	20250402	100601	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	10	2	0.34	68001952	23030	18.20	2930	2995	2920	3835	2065	2950	2952.76	5.40	-9581	3063	3006	2928	2871	2793	3035	2900	121	885	500	1880	5	1	24268402	718	52.86	0.45	12	0.09	56.00	6534.00	3615	20250203	-18.12	2310	20240805	28.14	3615	-18.12	20250203	2850	3.86	20250401	3615	-18.12	20250203	2310	28.14	20240805	4.05	Y	081150	500	121 억	1310615	N	N	0	N	N
41	20250402	090607	57	100.00	KOSDAQ	금속	N	N	N	N	N	2957	7	2	0.24	5106252	1729	1.37	2930	2995	2930	3835	2065	2950	2953.30	5.40	-30	3063	3006	2928	2871	2793	3035	2900	121	885	500	1880	5	1	24268402	718	52.80	0.45	12	0.01	56.00	6534.00	3615	20250203	-18.20	2310	20240805	28.01	3615	-18.20	20250203	2850	3.75	20250401	3615	-18.20	20250203	2310	28.01	20240805	4.05	Y	081150	500	121 억	1310615	N	N	0	N	N
42	20250401	160606	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	55	2	1.90	371385622	126460	109.05	2850	2985	2850	3760	2030	2895	2936.80	5.27	26737	3045	2970	2920	2845	2795	2945	2820	121	865	500	1850	5	1	24268402	716	52.68	0.45	12	0.52	56.00	6534.00	3615	20250203	-18.40	2310	20240805	27.71	3615	-18.40	20250203	2850	3.51	20250401	3615	-18.40	20250203	2310	27.71	20240805	4.09	Y	081150	500	121 억	1279878	N	N	0	N	N
43	20250401	150606	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	55	2	1.90	344331267	117291	101.15	2850	2985	2850	3760	2030	2895	2935.72	5.27	25533	3045	2970	2920	2845	2795	2945	2820	121	865	500	1850	5	1	24268402	716	52.68	0.45	12	0.48	56.00	6534.00	3615	20250203	-18.40	2310	20240805	27.71	3615	-18.40	20250203	2850	3.51	20250401	3615	-18.40	20250203	2310	27.71	20240805	4.09	Y	081150	500	121 억	1279878	N	N	0	N	N
44	20250401	140605	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	70	2	2.42	267322575	91287	78.72	2850	2975	2850	3760	2030	2895	2928.39	5.27	24048	3045	2970	2920	2845	2795	2945	2820	121	865	500	1850	5	1	24268402	720	52.95	0.45	12	0.38	56.00	6534.00	3615	20250203	-17.98	2310	20240805	28.35	3615	-17.98	20250203	2850	4.04	20250401	3615	-17.98	20250203	2310	28.35	20240805	4.09	Y	081150	500	121 억	1279878	N	N	0	N	N
45	20250401	130606	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	65	2	2.25	225678390	77231	66.60	2850	2975	2850	3760	2030	2895	2922.14	5.27	21529	3045	2970	2920	2845	2795	2945	2820	121	865	500	1850	5	1	24268402	718	52.86	0.45	12	0.32	56.00	6534.00	3615	20250203	-18.12	2310	20240805	28.14	3615	-18.12	20250203	2850	3.86	20250401	3615	-18.12	20250203	2310	28.14	20240805	4.09	Y	081150	500	121 억	1279878	N	N	0	N	N
46	20250401	120607	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	60	2	2.07	212483595	72770	62.75	2850	2975	2850	3760	2030	2895	2919.95	5.27	21145	3045	2970	2920	2845	2795	2945	2820	121	865	500	1850	5	1	24268402	717	52.77	0.45	12	0.30	56.00	6534.00	3615	20250203	-18.26	2310	20240805	27.92	3615	-18.26	20250203	2850	3.68	20250401	3615	-18.26	20250203	2310	27.92	20240805	4.09	Y	081150	500	121 억	1279878	N	N	0	N	N
47	20250401	110600	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	60	2	2.07	157369295	54135	46.68	2850	2955	2850	3760	2030	2895	2906.99	5.27	13174	3045	2970	2920	2845	2795	2945	2820	121	865	500	1850	5	1	24268402	717	52.77	0.45	12	0.22	56.00	6534.00	3615	20250203	-18.26	2310	20240805	27.92	3615	-18.26	20250203	2850	3.68	20250401	3615	-18.26	20250203	2310	27.92	20240805	4.09	Y	081150	500	121 억	1279878	N	N	0	N	N
48	20250401	100557	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	15	2	0.52	92741680	32037	27.63	2850	2940	2850	3760	2030	2895	2894.83	5.27	7768	3045	2970	2920	2845	2795	2945	2820	121	865	500	1850	5	1	24268402	706	51.96	0.45	12	0.13	56.00	6534.00	3615	20250203	-19.50	2310	20240805	25.97	3615	-19.50	20250203	2850	2.11	20250401	3615	-19.50	20250203	2310	25.97	20240805	4.09	Y	081150	500	121 억	1279878	N	N	0	N	N
49	20250401	090559	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	30	2	1.04	35111055	12238	10.55	2850	2925	2850	3760	2030	2895	2868.91	5.27	5527	3045	2970	2920	2845	2795	2945	2820	121	865	500	1850	5	1	24268402	710	52.23	0.45	12	0.05	56.00	6534.00	3615	20250203	-19.09	2310	20240805	26.62	3615	-19.09	20250203	2850	2.63	20250401	3615	-19.09	20250203	2310	26.62	20240805	4.09	Y	081150	500	121 억	1279878	N	N	0	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History