KissMeData/452280/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	marginalRateClassCode	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	161205	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6190	-210	5	-3.28	559361420	89230	60.92	6430	6430	6120	8320	4480	6400	6268.76	0.84	-7864	6793	6596	6253	6056	5713	6695	6155	86	1920	500	3960	10	1	17252250	1068	25.37	1.80	12	0.52	244.00	3440.00	15750	20240827	-60.70	5410	20240419	14.42	9690	-36.12	20250121	5910	4.74	20250407	15750	-60.70	20240827	5410	14.42	20240419	4.14	Y	452280	500	86 억	144591	N	N	11362	N	N
3	20250408	151215	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6180	-220	5	-3.44	515524950	82108	56.06	6430	6430	6150	8320	4480	6400	6278.62	0.84	-7598	6793	6596	6253	6056	5713	6695	6155	86	1920	500	3960	10	1	17252250	1066	25.33	1.80	12	0.48	244.00	3440.00	15750	20240827	-60.76	5410	20240419	14.23	9690	-36.22	20250121	5910	4.57	20250407	15750	-60.76	20240827	5410	14.23	20240419	4.14	Y	452280	500	86 억	144591	N	N	9533	N	N
4	20250408	141212	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6200	-200	5	-3.12	457522390	72713	49.64	6430	6430	6150	8320	4480	6400	6292.17	0.84	-8094	6793	6596	6253	6056	5713	6695	6155	86	1920	500	3960	10	1	17252250	1070	25.41	1.80	12	0.42	244.00	3440.00	15750	20240827	-60.63	5410	20240419	14.60	9690	-36.02	20250121	5910	4.91	20250407	15750	-60.63	20240827	5410	14.60	20240419	4.14	Y	452280	500	86 억	144591	N	N	9533	N	N
5	20250408	131208	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6230	-170	5	-2.66	387175625	61330	41.87	6430	6430	6170	8320	4480	6400	6312.99	0.84	-7801	6793	6596	6253	6056	5713	6695	6155	86	1920	500	3960	10	1	17252250	1075	25.53	1.81	12	0.36	244.00	3440.00	15750	20240827	-60.44	5410	20240419	15.16	9690	-35.71	20250121	5910	5.41	20250407	15750	-60.44	20240827	5410	15.16	20240419	4.14	Y	452280	500	86 억	144591	N	N	9533	N	N
6	20250408	121214	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6280	-120	5	-1.88	355307085	56228	38.39	6430	6430	6170	8320	4480	6400	6319.04	0.84	-5468	6793	6596	6253	6056	5713	6695	6155	86	1920	500	3960	10	1	17252250	1083	25.74	1.83	12	0.33	244.00	3440.00	15750	20240827	-60.13	5410	20240419	16.08	9690	-35.19	20250121	5910	6.26	20250407	15750	-60.13	20240827	5410	16.08	20240419	4.14	Y	452280	500	86 억	144591	N	N	9533	N	N
7	20250408	111211	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6310	-90	5	-1.41	321580930	50873	34.73	6430	6430	6170	8320	4480	6400	6321.25	0.84	-3582	6793	6596	6253	6056	5713	6695	6155	86	1920	500	3960	10	1	17252250	1089	25.86	1.83	12	0.29	244.00	3440.00	15750	20240827	-59.94	5410	20240419	16.64	9690	-34.88	20250121	5910	6.77	20250407	15750	-59.94	20240827	5410	16.64	20240419	4.14	Y	452280	500	86 억	144591	N	N	9533	N	N
8	20250408	101212	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6240	-160	5	-2.50	273726980	43258	29.53	6430	6430	6170	8320	4480	6400	6327.78	0.84	-5721	6793	6596	6253	6056	5713	6695	6155	86	1920	500	3960	10	1	17252250	1077	25.57	1.81	12	0.25	244.00	3440.00	15750	20240827	-60.38	5410	20240419	15.34	9690	-35.60	20250121	5910	5.58	20250407	15750	-60.38	20240827	5410	15.34	20240419	4.14	Y	452280	500	86 억	144591	N	N	9533	N	N
9	20250408	091215	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6330	-70	5	-1.09	108409190	17064	11.65	6430	6430	6170	8320	4480	6400	6353.09	0.84	-569	6793	6596	6253	6056	5713	6695	6155	86	1920	500	3960	10	1	17252250	1092	25.94	1.84	12	0.10	244.00	3440.00	15750	20240827	-59.81	5410	20240419	17.01	9690	-34.67	20250121	5910	7.11	20250407	15750	-59.81	20240827	5410	17.01	20240419	4.14	Y	452280	500	86 억	144591	N	N	9533	N	N
10	20250407	161159	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6400	-50	5	-0.78	896426945	146477	99.45	6200	6450	5910	8380	4520	6450	6119.92	1.03	-37790	6803	6626	6353	6176	5903	6715	6265	86	1930	500	3990	10	1	17252250	1104	26.23	1.86	12	0.85	244.00	3440.00	15750	20240827	-59.37	5410	20240419	18.30	9690	-33.95	20250121	5910	8.29	20250407	15750	-59.37	20240827	5410	18.30	20240419	4.19	Y	452280	500	86 억	177973	N	N	9533	N	N
11	20250407	151206	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6110	-340	5	-5.27	689418995	113383	76.98	6200	6420	5910	8380	4520	6450	6080.44	1.03	-33868	6803	6626	6353	6176	5903	6715	6265	86	1930	500	3990	10	1	17252250	1054	25.04	1.78	12	0.66	244.00	3440.00	15750	20240827	-61.21	5410	20240419	12.94	9690	-36.95	20250121	5910	3.38	20250407	15750	-61.21	20240827	5410	12.94	20240419	4.19	Y	452280	500	86 억	177973	N	N	5217	N	N
12	20250407	141204	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6060	-390	5	-6.05	663943865	109203	74.14	6200	6420	5910	8380	4520	6450	6079.90	1.03	-32542	6803	6626	6353	6176	5903	6715	6265	86	1930	500	3990	10	1	17252250	1045	24.84	1.76	12	0.63	244.00	3440.00	15750	20240827	-61.52	5410	20240419	12.01	9690	-37.46	20250121	5910	2.54	20250407	15750	-61.52	20240827	5410	12.01	20240419	4.19	Y	452280	500	86 억	177973	N	N	5217	N	N
13	20250407	131202	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6050	-400	5	-6.20	585078930	96114	65.26	6200	6420	5910	8380	4520	6450	6087.34	1.03	-29709	6803	6626	6353	6176	5903	6715	6265	86	1930	500	3990	10	1	17252250	1044	24.80	1.76	12	0.56	244.00	3440.00	15750	20240827	-61.59	5410	20240419	11.83	9690	-37.56	20250121	5910	2.37	20250407	15750	-61.59	20240827	5410	11.83	20240419	4.19	Y	452280	500	86 억	177973	N	N	5217	N	N
14	20250407	121158	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6120	-330	5	-5.12	556896740	91465	62.10	6200	6420	5910	8380	4520	6450	6088.63	1.03	-28695	6803	6626	6353	6176	5903	6715	6265	86	1930	500	3990	10	1	17252250	1056	25.08	1.78	12	0.53	244.00	3440.00	15750	20240827	-61.14	5410	20240419	13.12	9690	-36.84	20250121	5910	3.55	20250407	15750	-61.14	20240827	5410	13.12	20240419	4.19	Y	452280	500	86 억	177973	N	N	5217	N	N
15	20250407	111202	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6180	-270	5	-4.19	447025745	73835	50.13	6200	6300	5910	8380	4520	6450	6054.39	1.03	-22379	6803	6626	6353	6176	5903	6715	6265	86	1930	500	3990	10	1	17252250	1066	25.33	1.80	12	0.43	244.00	3440.00	15750	20240827	-60.76	5410	20240419	14.23	9690	-36.22	20250121	5910	4.57	20250407	15750	-60.76	20240827	5410	14.23	20240419	4.19	Y	452280	500	86 억	177973	N	N	5217	N	N
16	20250407	101202	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6060	-390	5	-6.05	384028405	63451	43.08	6200	6300	5910	8380	4520	6450	6052.36	1.03	-21331	6803	6626	6353	6176	5903	6715	6265	86	1930	500	3990	10	1	17252250	1045	24.84	1.76	12	0.37	244.00	3440.00	15750	20240827	-61.52	5410	20240419	12.01	9690	-37.46	20250121	5910	2.54	20250407	15750	-61.52	20240827	5410	12.01	20240419	4.19	Y	452280	500	86 억	177973	N	N	5217	N	N
17	20250407	091204	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6050	-400	5	-6.20	96738000	15858	10.77	6200	6300	6000	8380	4520	6450	6100.26	1.03	426	6803	6626	6353	6176	5903	6715	6265	86	1930	500	3990	10	1	17252250	1044	24.80	1.76	12	0.09	244.00	3440.00	15750	20240827	-61.59	5410	20240419	11.83	9690	-37.56	20250121	6000	0.83	20250407	15750	-61.59	20240827	5410	11.83	20240419	4.19	Y	452280	500	86 억	177973	N	N	5217	N	N
18	20250404	161157	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6450	-10	5	-0.15	921834760	147284	355.23	6300	6530	6080	8390	4530	6460	6258.87	0.99	7431	6660	6560	6410	6310	6160	6610	6360	86	1930	500	4000	10	1	17252250	1113	26.43	1.88	12	0.85	244.00	3440.00	15750	20240827	-59.05	5410	20240419	19.22	9690	-33.44	20250121	6070	6.26	20250102	15750	-59.05	20240827	5410	19.22	20240419	4.22	Y	452280	500	86 억	170332	N	N	5217	N	N
19	20250404	151210	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6430	-30	5	-0.46	895745800	143236	345.46	6300	6530	6080	8390	4530	6460	6253.64	0.99	8177	6660	6560	6410	6310	6160	6610	6360	86	1930	500	4000	10	1	17252250	1109	26.35	1.87	12	0.83	244.00	3440.00	15750	20240827	-59.17	5410	20240419	18.85	9690	-33.64	20250121	6070	5.93	20250102	15750	-59.17	20240827	5410	18.85	20240419	4.22	Y	452280	500	86 억	170332	N	N	2450	N	N
20	20250404	141213	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6150	-310	5	-4.80	731427830	117088	282.40	6300	6530	6080	8390	4530	6460	6246.82	0.99	10795	6660	6560	6410	6310	6160	6610	6360	86	1930	500	4000	10	1	17252250	1061	25.20	1.79	12	0.68	244.00	3440.00	15750	20240827	-60.95	5410	20240419	13.68	9690	-36.53	20250121	6070	1.32	20250102	15750	-60.95	20240827	5410	13.68	20240419	4.22	Y	452280	500	86 억	170332	N	N	2450	N	N
21	20250404	131210	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6130	-330	5	-5.11	697130040	111507	268.94	6300	6530	6080	8390	4530	6460	6251.89	0.99	10824	6660	6560	6410	6310	6160	6610	6360	86	1930	500	4000	10	1	17252250	1058	25.12	1.78	12	0.65	244.00	3440.00	15750	20240827	-61.08	5410	20240419	13.31	9690	-36.74	20250121	6070	0.99	20250102	15750	-61.08	20240827	5410	13.31	20240419	4.22	Y	452280	500	86 억	170332	N	N	2450	N	N
22	20250404	121203	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6110	-350	5	-5.42	629412500	100449	242.27	6300	6530	6090	8390	4530	6460	6265.99	0.99	14520	6660	6560	6410	6310	6160	6610	6360	86	1930	500	4000	10	1	17252250	1054	25.04	1.78	12	0.58	244.00	3440.00	15750	20240827	-61.21	5410	20240419	12.94	9690	-36.95	20250121	6070	0.66	20250102	15750	-61.21	20240827	5410	12.94	20240419	4.22	Y	452280	500	86 억	170332	N	N	2450	N	N
23	20250404	111207	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6400	-60	5	-0.93	148433670	23122	55.77	6300	6530	6300	8390	4530	6460	6419.59	0.99	1378	6660	6560	6410	6310	6160	6610	6360	86	1930	500	4000	10	1	17252250	1104	26.23	1.86	12	0.13	244.00	3440.00	15750	20240827	-59.37	5410	20240419	18.30	9690	-33.95	20250121	6070	5.44	20250102	15750	-59.37	20240827	5410	18.30	20240419	4.22	Y	452280	500	86 억	170332	N	N	2450	N	N
24	20250404	101208	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6470	10	2	0.15	89416540	13972	33.70	6300	6530	6300	8390	4530	6460	6399.70	0.99	2961	6660	6560	6410	6310	6160	6610	6360	86	1930	500	4000	10	1	17252250	1116	26.52	1.88	12	0.08	244.00	3440.00	15750	20240827	-58.92	5410	20240419	19.59	9690	-33.23	20250121	6070	6.59	20250102	15750	-58.92	20240827	5410	19.59	20240419	4.22	Y	452280	500	86 억	170332	N	N	2450	N	N
25	20250404	091213	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6310	-150	5	-2.32	23547340	3730	9.00	6300	6370	6300	8390	4530	6460	6312.96	0.99	-763	6660	6560	6410	6310	6160	6610	6360	86	1930	500	4000	10	1	17252250	1089	25.86	1.83	12	0.02	244.00	3440.00	15750	20240827	-59.94	5410	20240419	16.64	9690	-34.88	20250121	6070	3.95	20250102	15750	-59.94	20240827	5410	16.64	20240419	4.22	Y	452280	500	86 억	170332	N	N	2450	N	N
26	20250403	161147	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6460	40	2	0.62	266105690	41462	82.02	6300	6510	6260	8340	4500	6420	6417.84	0.94	7049	6753	6586	6503	6336	6253	6545	6295	86	1920	500	3980	10	1	17252250	1114	26.48	1.88	12	0.24	244.00	3440.00	15750	20240827	-58.98	5410	20240419	19.41	9690	-33.33	20250121	6070	6.43	20250102	15750	-58.98	20240827	5410	19.41	20240419	4.34	Y	452280	500	86 억	162787	N	N	2450	N	N
27	20250403	151158	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6450	30	2	0.47	256331880	39946	79.02	6300	6510	6260	8340	4500	6420	6416.96	0.94	6707	6753	6586	6503	6336	6253	6545	6295	86	1920	500	3980	10	1	17252250	1113	26.43	1.88	12	0.23	244.00	3440.00	15750	20240827	-59.05	5410	20240419	19.22	9690	-33.44	20250121	6070	6.26	20250102	15750	-59.05	20240827	5410	19.22	20240419	4.34	Y	452280	500	86 억	162787	N	N	1389	N	N
28	20250403	141155	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6420	0	3	0.00	196266850	30649	60.63	6300	6510	6260	8340	4500	6420	6403.70	0.94	7886	6753	6586	6503	6336	6253	6545	6295	86	1920	500	3980	10	1	17252250	1108	26.31	1.87	12	0.18	244.00	3440.00	15750	20240827	-59.24	5410	20240419	18.67	9690	-33.75	20250121	6070	5.77	20250102	15750	-59.24	20240827	5410	18.67	20240419	4.34	Y	452280	500	86 억	162787	N	N	1389	N	N
29	20250403	131154	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6440	20	2	0.31	194964080	30447	60.23	6300	6510	6260	8340	4500	6420	6403.39	0.94	7831	6753	6586	6503	6336	6253	6545	6295	86	1920	500	3980	10	1	17252250	1111	26.39	1.87	12	0.18	244.00	3440.00	15750	20240827	-59.11	5410	20240419	19.04	9690	-33.54	20250121	6070	6.10	20250102	15750	-59.11	20240827	5410	19.04	20240419	4.34	Y	452280	500	86 억	162787	N	N	1389	N	N
30	20250403	121152	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6500	80	2	1.25	164348480	25700	50.84	6300	6510	6260	8340	4500	6420	6394.88	0.94	7940	6753	6586	6503	6336	6253	6545	6295	86	1920	500	3980	10	1	17252250	1121	26.64	1.89	12	0.15	244.00	3440.00	15750	20240827	-58.73	5410	20240419	20.15	9690	-32.92	20250121	6070	7.08	20250102	15750	-58.73	20240827	5410	20.15	20240419	4.34	Y	452280	500	86 억	162787	N	N	1389	N	N
31	20250403	111156	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6500	80	2	1.25	157250060	24607	48.68	6300	6510	6260	8340	4500	6420	6390.46	0.94	8114	6753	6586	6503	6336	6253	6545	6295	86	1920	500	3980	10	1	17252250	1121	26.64	1.89	12	0.14	244.00	3440.00	15750	20240827	-58.73	5410	20240419	20.15	9690	-32.92	20250121	6070	7.08	20250102	15750	-58.73	20240827	5410	20.15	20240419	4.34	Y	452280	500	86 억	162787	N	N	1389	N	N
32	20250403	101156	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6430	10	2	0.16	98195320	15435	30.53	6300	6440	6260	8340	4500	6420	6361.86	0.94	4881	6753	6586	6503	6336	6253	6545	6295	86	1920	500	3980	10	1	17252250	1109	26.35	1.87	12	0.09	244.00	3440.00	15750	20240827	-59.17	5410	20240419	18.85	9690	-33.64	20250121	6070	5.93	20250102	15750	-59.17	20240827	5410	18.85	20240419	4.34	Y	452280	500	86 억	162787	N	N	1389	N	N
33	20250403	091201	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6380	-40	5	-0.62	27171180	4302	8.51	6300	6380	6270	8340	4500	6420	6315.94	0.94	1514	6753	6586	6503	6336	6253	6545	6295	86	1920	500	3980	10	1	17252250	1101	26.15	1.85	12	0.02	244.00	3440.00	15750	20240827	-59.49	5410	20240419	17.93	9690	-34.16	20250121	6070	5.11	20250102	15750	-59.49	20240827	5410	17.93	20240419	4.34	Y	452280	500	86 억	162787	N	N	1389	N	N
34	20250402	161131	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6420	-180	5	-2.73	330102855	50549	72.23	6600	6670	6420	8580	4620	6600	6530.35	1.03	-14169	6886	6742	6626	6482	6366	6815	6555	86	1980	500	4090	10	1	17252250	1108	26.31	1.87	12	0.29	244.00	3440.00	15750	20240827	-59.24	5410	20240419	18.67	9690	-33.75	20250121	6070	5.77	20250102	15750	-59.24	20240827	5410	18.67	20240419	4.46	Y	452280	500	86 억	176999	N	N	1389	N	N
35	20250402	151132	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6470	-130	5	-1.97	296174450	45273	64.70	6600	6670	6460	8580	4620	6600	6541.97	1.03	-13826	6886	6742	6626	6482	6366	6815	6555	86	1980	500	4090	10	1	17252250	1116	26.52	1.88	12	0.26	244.00	3440.00	15750	20240827	-58.92	5410	20240419	19.59	9690	-33.23	20250121	6070	6.59	20250102	15750	-58.92	20240827	5410	19.59	20240419	4.46	Y	452280	500	86 억	176999	N	N	1281	N	N
36	20250402	141134	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6520	-80	5	-1.21	232845990	35510	50.74	6600	6670	6490	8580	4620	6600	6557.19	1.03	-11464	6886	6742	6626	6482	6366	6815	6555	86	1980	500	4090	10	1	17252250	1125	26.72	1.90	12	0.21	244.00	3440.00	15750	20240827	-58.60	5410	20240419	20.52	9690	-32.71	20250121	6070	7.41	20250102	15750	-58.60	20240827	5410	20.52	20240419	4.46	Y	452280	500	86 억	176999	N	N	1281	N	N
37	20250402	131136	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6570	-30	5	-0.45	193809630	29516	42.18	6600	6670	6510	8580	4620	6600	6566.26	1.03	-10643	6886	6742	6626	6482	6366	6815	6555	86	1980	500	4090	10	1	17252250	1133	26.93	1.91	12	0.17	244.00	3440.00	15750	20240827	-58.29	5410	20240419	21.44	9690	-32.20	20250121	6070	8.24	20250102	15750	-58.29	20240827	5410	21.44	20240419	4.46	Y	452280	500	86 억	176999	N	N	1281	N	N
38	20250402	121133	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6580	-20	5	-0.30	154363650	23494	33.57	6600	6670	6510	8580	4620	6600	6570.34	1.03	-10278	6886	6742	6626	6482	6366	6815	6555	86	1980	500	4090	10	1	17252250	1135	26.97	1.91	12	0.14	244.00	3440.00	15750	20240827	-58.22	5410	20240419	21.63	9690	-32.09	20250121	6070	8.40	20250102	15750	-58.22	20240827	5410	21.63	20240419	4.46	Y	452280	500	86 억	176999	N	N	1281	N	N
39	20250402	111134	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6560	-40	5	-0.61	139320320	21206	30.30	6600	6670	6510	8580	4620	6600	6569.85	1.03	-8891	6886	6742	6626	6482	6366	6815	6555	86	1980	500	4090	10	1	17252250	1132	26.89	1.91	12	0.12	244.00	3440.00	15750	20240827	-58.35	5410	20240419	21.26	9690	-32.30	20250121	6070	8.07	20250102	15750	-58.35	20240827	5410	21.26	20240419	4.46	Y	452280	500	86 억	176999	N	N	1281	N	N
40	20250402	101132	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6530	-70	5	-1.06	120216170	18297	26.15	6600	6670	6510	8580	4620	6600	6570.27	1.03	-8342	6886	6742	6626	6482	6366	6815	6555	86	1980	500	4090	10	1	17252250	1127	26.76	1.90	12	0.11	244.00	3440.00	15750	20240827	-58.54	5410	20240419	20.70	9690	-32.61	20250121	6070	7.58	20250102	15750	-58.54	20240827	5410	20.70	20240419	4.46	Y	452280	500	86 억	176999	N	N	1281	N	N
41	20250402	091142	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6570	-30	5	-0.45	66861510	10147	14.50	6600	6670	6570	8580	4620	6600	6589.29	1.03	-6582	6886	6742	6626	6482	6366	6815	6555	86	1980	500	4090	10	1	17252250	1133	26.93	1.91	12	0.06	244.00	3440.00	15750	20240827	-58.29	5410	20240419	21.44	9690	-32.20	20250121	6070	8.24	20250102	15750	-58.29	20240827	5410	21.44	20240419	4.46	Y	452280	500	86 억	176999	N	N	1281	N	N
42	20250401	161143	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6600	90	2	1.38	463111735	69979	79.27	6580	6770	6510	8460	4560	6510	6617.89	1.01	3422	6950	6730	6620	6400	6290	6675	6345	86	1950	500	4030	10	1	17252250	1139	27.05	1.92	12	0.41	244.00	3440.00	15750	20240827	-58.10	5410	20240419	22.00	9690	-31.89	20250121	6070	8.73	20250102	15750	-58.10	20240827	5410	22.00	20240419	4.66	Y	452280	500	86 억	173786	N	N	1281	N	N
43	20250401	151140	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6640	130	2	2.00	413922745	62529	70.83	6580	6770	6510	8460	4560	6510	6619.69	1.01	3417	6950	6730	6620	6400	6290	6675	6345	86	1950	500	4030	10	1	17252250	1146	27.21	1.93	12	0.36	244.00	3440.00	15750	20240827	-57.84	5410	20240419	22.74	9690	-31.48	20250121	6070	9.39	20250102	15750	-57.84	20240827	5410	22.74	20240419	4.66	Y	452280	500	86 억	173786	N	N	5337	N	N
44	20250401	141141	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6630	120	2	1.84	340331395	51418	58.24	6580	6770	6510	8460	4560	6510	6618.92	1.01	5587	6950	6730	6620	6400	6290	6675	6345	86	1950	500	4030	10	1	17252250	1144	27.17	1.93	12	0.30	244.00	3440.00	15750	20240827	-57.90	5410	20240419	22.55	9690	-31.58	20250121	6070	9.23	20250102	15750	-57.90	20240827	5410	22.55	20240419	4.66	Y	452280	500	86 억	173786	N	N	5337	N	N
45	20250401	131142	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6650	140	2	2.15	304151865	45973	52.07	6580	6770	6510	8460	4560	6510	6615.88	1.01	4186	6950	6730	6620	6400	6290	6675	6345	86	1950	500	4030	10	1	17252250	1147	27.25	1.93	12	0.27	244.00	3440.00	15750	20240827	-57.78	5410	20240419	22.92	9690	-31.37	20250121	6070	9.56	20250102	15750	-57.78	20240827	5410	22.92	20240419	4.66	Y	452280	500	86 억	173786	N	N	5337	N	N
46	20250401	121143	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6680	170	2	2.61	247223790	37405	42.37	6580	6770	6510	8460	4560	6510	6609.38	1.01	3548	6950	6730	6620	6400	6290	6675	6345	86	1950	500	4030	10	1	17252250	1152	27.38	1.94	12	0.22	244.00	3440.00	15750	20240827	-57.59	5410	20240419	23.48	9690	-31.06	20250121	6070	10.05	20250102	15750	-57.59	20240827	5410	23.48	20240419	4.66	Y	452280	500	86 억	173786	N	N	5337	N	N
47	20250401	111128	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6640	130	2	2.00	208424380	31580	35.77	6580	6770	6510	8460	4560	6510	6599.89	1.01	856	6950	6730	6620	6400	6290	6675	6345	86	1950	500	4030	10	1	17252250	1146	27.21	1.93	12	0.18	244.00	3440.00	15750	20240827	-57.84	5410	20240419	22.74	9690	-31.48	20250121	6070	9.39	20250102	15750	-57.84	20240827	5410	22.74	20240419	4.66	Y	452280	500	86 억	173786	N	N	5337	N	N
48	20250401	101124	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6570	60	2	0.92	124539055	18888	21.39	6580	6770	6510	8460	4560	6510	6593.55	1.01	-6135	6950	6730	6620	6400	6290	6675	6345	86	1950	500	4030	10	1	17252250	1133	26.93	1.91	12	0.11	244.00	3440.00	15750	20240827	-58.29	5410	20240419	21.44	9690	-32.20	20250121	6070	8.24	20250102	15750	-58.29	20240827	5410	21.44	20240419	4.66	Y	452280	500	86 억	173786	N	N	5337	N	N
49	20250401	091125	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6620	110	2	1.69	57674110	8756	9.92	6580	6660	6550	8460	4560	6510	6586.81	1.01	-2299	6950	6730	6620	6400	6290	6675	6345	86	1950	500	4030	10	1	17252250	1142	27.13	1.92	12	0.05	244.00	3440.00	15750	20240827	-57.97	5410	20240419	22.37	9690	-31.68	20250121	6070	9.06	20250102	15750	-57.97	20240827	5410	22.37	20240419	4.66	Y	452280	500	86 억	173786	N	N	5337	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History