KissMeData/009730/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

ened f87bafcc10 Update 2024-12-10 2959 top30,price

2024-12-10 18:14:01 +09:00

24 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	investmentCareful	shortOverheated
2	20241210	160241	57	100.00	KOSDAQ		금속	N	N	N	N	N	1121	150	2	15.45	6158182906	5537686	850.45	967	1180	967	1262	680	971	1112.04	1.79	-406925	1049	1010	980	941	911	995	926	278	291	500	670	1	1	55631232	624	373.67	0.92	12	9.95	3.00	1219.00	5045	20240122	-77.78	950	20241209	18.00	5045	-77.78	20240122	950	18.00	20241209	5600	-79.98	20240122	950	18.00	20241209	0.72	N	009730	500	278 억	995020	N	N	N	N
3	20241210	150240	57	100.00	KOSDAQ		금속	N	N	N	N	N	1089	118	2	12.15	5718694453	5139669	789.33	967	1180	967	1262	680	971	1112.66	1.79	-465264	1049	1010	980	941	911	995	926	278	291	500	670	1	1	55631232	606	363.00	0.89	12	9.24	3.00	1219.00	5045	20240122	-78.41	950	20241209	14.63	5045	-78.41	20240122	950	14.63	20241209	5600	-80.55	20240122	950	14.63	20241209	0.72	N	009730	500	278 억	995020	N	N	N	N
4	20241210	140240	57	100.00	KOSDAQ		금속	N	N	N	N	N	1115	144	2	14.83	2329696285	2115424	324.88	967	1180	967	1262	680	971	1101.29	1.79	-246241	1049	1010	980	941	911	995	926	278	291	500	670	1	1	55631232	620	371.67	0.91	12	3.80	3.00	1219.00	5045	20240122	-77.90	950	20241209	17.37	5045	-77.90	20240122	950	17.37	20241209	5600	-80.09	20240122	950	17.37	20241209	0.72	N	009730	500	278 억	995020	N	N	N	N
5	20241210	130239	57	100.00	KOSDAQ		금속	N	N	N	N	N	1031	60	2	6.18	418335954	412547	63.36	967	1040	967	1262	680	971	1014.03	1.79	120648	1049	1010	980	941	911	995	926	278	291	500	670	1	1	55631232	574	343.67	0.85	12	0.74	3.00	1219.00	5045	20240122	-79.56	950	20241209	8.53	5045	-79.56	20240122	950	8.53	20241209	5600	-81.59	20240122	950	8.53	20241209	0.72	N	009730	500	278 억	995020	N	N	N	N
6	20241210	120239	57	100.00	KOSDAQ		금속	N	N	N	N	N	1026	55	2	5.66	351488802	347422	53.36	967	1040	967	1262	680	971	1011.71	1.79	113007	1049	1010	980	941	911	995	926	278	291	500	670	1	1	55631232	571	342.00	0.84	12	0.62	3.00	1219.00	5045	20240122	-79.66	950	20241209	8.00	5045	-79.66	20240122	950	8.00	20241209	5600	-81.68	20240122	950	8.00	20241209	0.72	N	009730	500	278 억	995020	N	N	N	N
7	20241210	110239	57	100.00	KOSDAQ		금속	N	N	N	N	N	1033	62	2	6.39	274696995	273038	41.93	967	1034	967	1262	680	971	1006.08	1.79	118589	1049	1010	980	941	911	995	926	278	291	500	670	1	1	55631232	575	344.33	0.85	12	0.49	3.00	1219.00	5045	20240122	-79.52	950	20241209	8.74	5045	-79.52	20240122	950	8.74	20241209	5600	-81.55	20240122	950	8.74	20241209	0.72	N	009730	500	278 억	995020	N	N	N	N
8	20241210	100239	57	100.00	KOSDAQ		금속	N	N	N	N	N	1017	46	2	4.74	207817077	207806	31.91	967	1017	967	1262	680	971	1000.05	1.79	97604	1049	1010	980	941	911	995	926	278	291	500	670	1	1	55631232	566	339.00	0.83	12	0.37	3.00	1219.00	5045	20240122	-79.84	950	20241209	7.05	5045	-79.84	20240122	950	7.05	20241209	5600	-81.84	20240122	950	7.05	20241209	0.72	N	009730	500	278 억	995020	N	N	N	N
9	20241210	090242	57	100.00	KOSDAQ		금속	N	N	N	N	N	999	28	2	2.88	26827048	27429	4.21	967	1000	967	1262	680	971	978.05	1.79	12083	1049	1010	980	941	911	995	926	278	291	500	670	1	1	55631232	556	333.00	0.82	12	0.05	3.00	1219.00	5045	20240122	-80.20	950	20241209	5.16	5045	-80.20	20240122	950	5.16	20241209	5600	-82.16	20240122	950	5.16	20241209	0.72	N	009730	500	278 억	995020	N	N	N	N
10	20241209	160238	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	971	-50	5	-4.90	638872719	644666	115.69	999	1019	950	1327	715	1021	991.02	1.86	-39188	1048	1034	1015	1001	982	1041	1008	278	306	500	710	1	1	55631232	540	323.67	0.80	12	1.16	3.00	1219.00	5045	20240122	-80.75	950	20241209	2.21	5045	-80.75	20240122	950	2.21	20241209	5600	-82.66	20240122	950	2.21	20241209	0.67	N	009730	500	278 억	1034025	N	N	N	N
11	20241209	150240	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	982	-39	5	-3.82	572254187	576359	103.43	999	1019	950	1327	715	1021	992.88	1.86	-21275	1048	1034	1015	1001	982	1041	1008	278	306	500	710	1	1	55631232	546	327.33	0.81	12	1.04	3.00	1219.00	5045	20240122	-80.54	950	20241209	3.37	5045	-80.54	20240122	950	3.37	20241209	5600	-82.46	20240122	950	3.37	20241209	0.67	N	009730	500	278 억	1034025	N	N	N	N
12	20241209	140240	57	100.00	KOSDAQ		금속	N	N	N	N	N	995	-26	5	-2.55	391641690	392459	70.43	999	1019	988	1327	715	1021	997.92	1.86	-5280	1048	1034	1015	1001	982	1041	1008	278	306	500	710	1	1	55631232	554	331.67	0.82	12	0.71	3.00	1219.00	5045	20240122	-80.28	955	20241022	4.19	5045	-80.28	20240122	955	4.19	20241022	5600	-82.23	20240122	955	4.19	20241022	0.67	N	009730	500	278 억	1034025	N	N	N	N
13	20241209	130241	57	100.00	KOSDAQ		금속	N	N	N	N	N	993	-28	5	-2.74	351477171	352066	63.18	999	1019	988	1327	715	1021	998.33	1.86	-2403	1048	1034	1015	1001	982	1041	1008	278	306	500	710	1	1	55631232	552	331.00	0.81	12	0.63	3.00	1219.00	5045	20240122	-80.32	955	20241022	3.98	5045	-80.32	20240122	955	3.98	20241022	5600	-82.27	20240122	955	3.98	20241022	0.67	N	009730	500	278 억	1034025	N	N	N	N
14	20241209	120239	57	100.00	KOSDAQ		금속	N	N	N	N	N	999	-22	5	-2.15	283897437	284323	51.02	999	1019	988	1327	715	1021	998.50	1.86	-15695	1048	1034	1015	1001	982	1041	1008	278	306	500	710	1	1	55631232	556	333.00	0.82	12	0.51	3.00	1219.00	5045	20240122	-80.20	955	20241022	4.61	5045	-80.20	20240122	955	4.61	20241022	5600	-82.16	20240122	955	4.61	20241022	0.67	N	009730	500	278 억	1034025	N	N	N	N
15	20241209	110240	57	100.00	KOSDAQ		금속	N	N	N	N	N	1011	-10	5	-0.98	212767430	213008	38.23	999	1019	988	1327	715	1021	998.87	1.86	-15905	1048	1034	1015	1001	982	1041	1008	278	306	500	710	1	1	55631232	562	337.00	0.83	12	0.38	3.00	1219.00	5045	20240122	-79.96	955	20241022	5.86	5045	-79.96	20240122	955	5.86	20241022	5600	-81.95	20240122	955	5.86	20241022	0.67	N	009730	500	278 억	1034025	N	N	N	N
16	20241209	100240	57	100.00	KOSDAQ		금속	N	N	N	N	N	1000	-21	5	-2.06	167450014	167798	30.11	999	1019	988	1327	715	1021	997.93	1.86	-12897	1048	1034	1015	1001	982	1041	1008	278	306	500	710	1	1	55631232	556	333.33	0.82	12	0.30	3.00	1219.00	5045	20240122	-80.18	955	20241022	4.71	5045	-80.18	20240122	955	4.71	20241022	5600	-82.14	20240122	955	4.71	20241022	0.67	N	009730	500	278 억	1034025	N	N	N	N
17	20241209	090238	57	100.00	KOSDAQ		금속	N	N	N	N	N	992	-29	5	-2.84	10103496	10115	1.82	999	1019	992	1327	715	1021	998.86	1.86	-6119	1048	1034	1015	1001	982	1041	1008	278	306	500	710	1	1	55631232	552	330.67	0.81	12	0.02	3.00	1219.00	5045	20240122	-80.34	955	20241022	3.87	5045	-80.34	20240122	955	3.87	20241022	5600	-82.29	20240122	955	3.87	20241022	0.67	N	009730	500	278 억	1034025	N	N	N	N
18	20241206	160238	57	100.00	KOSDAQ		금속	N	N	N	N	N	1021	-8	5	-0.78	560561732	555565	121.63	1017	1029	996	1337	721	1029	1008.97	1.72	77276	1057	1043	1031	1017	1005	1050	1024	278	308	500	720	1	1	55631232	568	340.33	0.84	12	1.00	3.00	1219.00	5045	20240122	-79.76	955	20241022	6.91	5045	-79.76	20240122	955	6.91	20241022	5600	-81.77	20240122	955	6.91	20241022	0.70	N	009730	500	278 억	956933	N	N	N	N
19	20241206	150238	57	100.00	KOSDAQ		금속	N	N	N	N	N	1028	-1	5	-0.10	549258188	544516	119.22	1017	1029	996	1337	721	1029	1008.71	1.72	79166	1057	1043	1031	1017	1005	1050	1024	278	308	500	720	1	1	55631232	572	342.67	0.84	12	0.98	3.00	1219.00	5045	20240122	-79.62	955	20241022	7.64	5045	-79.62	20240122	955	7.64	20241022	5600	-81.64	20240122	955	7.64	20241022	0.70	N	009730	500	278 억	956933	N	N	N	N
20	20241206	140238	57	100.00	KOSDAQ		금속	N	N	N	N	N	1019	-10	5	-0.97	520389662	516278	113.03	1017	1026	996	1337	721	1029	1007.96	1.72	73165	1057	1043	1031	1017	1005	1050	1024	278	308	500	720	1	1	55631232	567	339.67	0.84	12	0.93	3.00	1219.00	5045	20240122	-79.80	955	20241022	6.70	5045	-79.80	20240122	955	6.70	20241022	5600	-81.80	20240122	955	6.70	20241022	0.70	N	009730	500	278 억	956933	N	N	N	N
21	20241206	130238	57	100.00	KOSDAQ		금속	N	N	N	N	N	1013	-16	5	-1.55	491048626	487287	106.69	1017	1026	996	1337	721	1029	1007.72	1.72	64820	1057	1043	1031	1017	1005	1050	1024	278	308	500	720	1	1	55631232	564	337.67	0.83	12	0.88	3.00	1219.00	5045	20240122	-79.92	955	20241022	6.07	5045	-79.92	20240122	955	6.07	20241022	5600	-81.91	20240122	955	6.07	20241022	0.70	N	009730	500	278 억	956933	N	N	N	N
22	20241206	120237	57	100.00	KOSDAQ		금속	N	N	N	N	N	1012	-17	5	-1.65	448806227	445741	97.59	1017	1026	996	1337	721	1029	1006.88	1.72	64436	1057	1043	1031	1017	1005	1050	1024	278	308	500	720	1	1	55631232	563	337.33	0.83	12	0.80	3.00	1219.00	5045	20240122	-79.94	955	20241022	5.97	5045	-79.94	20240122	955	5.97	20241022	5600	-81.93	20240122	955	5.97	20241022	0.70	N	009730	500	278 억	956933	N	N	N	N
23	20241206	110238	57	100.00	KOSDAQ		금속	N	N	N	N	N	1000	-29	5	-2.82	388593763	386078	84.53	1017	1026	996	1337	721	1029	1006.52	1.72	44298	1057	1043	1031	1017	1005	1050	1024	278	308	500	720	1	1	55631232	556	333.33	0.82	12	0.69	3.00	1219.00	5045	20240122	-80.18	955	20241022	4.71	5045	-80.18	20240122	955	4.71	20241022	5600	-82.14	20240122	955	4.71	20241022	0.70	N	009730	500	278 억	956933	N	N	N	N
24	20241206	100236	57	100.00	KOSDAQ		금속	N	N	N	N	N	1009	-20	5	-1.94	149534590	147513	32.30	1017	1026	1009	1337	721	1029	1013.70	1.72	12455	1057	1043	1031	1017	1005	1050	1024	278	308	500	720	1	1	55631232	561	336.33	0.83	12	0.27	3.00	1219.00	5045	20240122	-80.00	955	20241022	5.65	5045	-80.00	20240122	955	5.65	20241022	5600	-81.98	20240122	955	5.65	20241022	0.70	N	009730	500	278 억	956933	N	N	N	N
25	20241206	090238	57	100.00	KOSDAQ		금속	N	N	N	N	N	1026	-3	5	-0.29	17180011	16893	3.70	1017	1026	1015	1337	721	1029	1016.99	1.72	6539	1057	1043	1031	1017	1005	1050	1024	278	308	500	720	1	1	55631232	571	342.00	0.84	12	0.03	3.00	1219.00	5045	20240122	-79.66	955	20241022	7.43	5045	-79.66	20240122	955	7.43	20241022	5600	-81.68	20240122	955	7.43	20241022	0.70	N	009730	500	278 억	956933	N	N	N	N
26	20241205	160234	57	100.00	KOSDAQ		금속	N	N	N	N	N	1029	-5	5	-0.48	468189130	454510	57.45	1027	1045	1019	1344	724	1034	1030.11	1.88	-90803	1127	1080	1051	1004	975	1066	990	278	310	500	720	1	1	55631232	572	343.00	0.84	12	0.82	3.00	1219.00	5045	20240122	-79.60	955	20241022	7.75	5045	-79.60	20240122	955	7.75	20241022	5600	-81.62	20240122	955	7.75	20241022	0.70	N	009730	500	278 억	1047736	N	N	N	N
27	20241205	150236	57	100.00	KOSDAQ		금속	N	N	N	N	N	1032	-2	5	-0.19	437470312	424723	53.68	1027	1045	1019	1344	724	1034	1030.01	1.88	-91551	1127	1080	1051	1004	975	1066	990	278	310	500	720	1	1	55631232	574	344.00	0.85	12	0.76	3.00	1219.00	5045	20240122	-79.54	955	20241022	8.06	5045	-79.54	20240122	955	8.06	20241022	5600	-81.57	20240122	955	8.06	20241022	0.70	N	009730	500	278 억	1047736	N	N	N	N
28	20241205	140235	57	100.00	KOSDAQ		금속	N	N	N	N	N	1027	-7	5	-0.68	301303917	291712	36.87	1027	1045	1026	1344	724	1034	1032.88	1.88	-61875	1127	1080	1051	1004	975	1066	990	278	310	500	720	1	1	55631232	571	342.33	0.84	12	0.52	3.00	1219.00	5045	20240122	-79.64	955	20241022	7.54	5045	-79.64	20240122	955	7.54	20241022	5600	-81.66	20240122	955	7.54	20241022	0.70	N	009730	500	278 억	1047736	N	N	N	N
29	20241205	130236	57	100.00	KOSDAQ		금속	N	N	N	N	N	1030	-4	5	-0.39	268129768	259444	32.79	1027	1045	1027	1344	724	1034	1033.48	1.88	-52206	1127	1080	1051	1004	975	1066	990	278	310	500	720	1	1	55631232	573	343.33	0.84	12	0.47	3.00	1219.00	5045	20240122	-79.58	955	20241022	7.85	5045	-79.58	20240122	955	7.85	20241022	5600	-81.61	20240122	955	7.85	20241022	0.70	N	009730	500	278 억	1047736	N	N	N	N
30	20241205	120236	57	100.00	KOSDAQ		금속	N	N	N	N	N	1041	7	2	0.68	208358800	201684	25.49	1027	1045	1027	1344	724	1034	1033.10	1.88	-30886	1127	1080	1051	1004	975	1066	990	278	310	500	720	1	1	55631232	579	347.00	0.85	12	0.36	3.00	1219.00	5045	20240122	-79.37	955	20241022	9.01	5045	-79.37	20240122	955	9.01	20241022	5600	-81.41	20240122	955	9.01	20241022	0.70	N	009730	500	278 억	1047736	N	N	N	N
31	20241205	110235	57	100.00	KOSDAQ		금속	N	N	N	N	N	1034	0	3	0.00	154090182	149246	18.86	1027	1045	1027	1344	724	1034	1032.46	1.88	-37910	1127	1080	1051	1004	975	1066	990	278	310	500	720	1	1	55631232	575	344.67	0.85	12	0.27	3.00	1219.00	5045	20240122	-79.50	955	20241022	8.27	5045	-79.50	20240122	955	8.27	20241022	5600	-81.54	20240122	955	8.27	20241022	0.70	N	009730	500	278 억	1047736	N	N	N	N
32	20241205	100234	57	100.00	KOSDAQ		금속	N	N	N	N	N	1030	-4	5	-0.39	110629494	107172	13.55	1027	1045	1027	1344	724	1034	1032.26	1.88	-30941	1127	1080	1051	1004	975	1066	990	278	310	500	720	1	1	55631232	573	343.33	0.84	12	0.19	3.00	1219.00	5045	20240122	-79.58	955	20241022	7.85	5045	-79.58	20240122	955	7.85	20241022	5600	-81.61	20240122	955	7.85	20241022	0.70	N	009730	500	278 억	1047736	N	N	N	N
33	20241205	090235	57	100.00	KOSDAQ		금속	N	N	N	N	N	1030	-4	5	-0.39	10885768	10493	1.33	1027	1044	1027	1344	724	1034	1037.43	1.88	-3636	1127	1080	1051	1004	975	1066	990	278	310	500	720	1	1	55631232	573	343.33	0.84	12	0.02	3.00	1219.00	5045	20240122	-79.58	955	20241022	7.85	5045	-79.58	20240122	955	7.85	20241022	5600	-81.61	20240122	955	7.85	20241022	0.70	N	009730	500	278 억	1047736	N	N	N	N
34	20241204	160232	57	100.00	KOSDAQ		금속	N	N	N	N	N	1034	-41	5	-3.81	824325100	782163	104.31	1059	1098	1022	1397	753	1075	1053.90	1.94	-32649	1127	1101	1061	1035	995	1114	1048	278	322	500	750	1	1	55631232	575	344.67	0.85	12	1.41	3.00	1219.00	5045	20240122	-79.50	955	20241022	8.27	5045	-79.50	20240122	955	8.27	20241022	5600	-81.54	20240122	955	8.27	20241022	0.71	N	009730	500	278 억	1079404	N	N	N	N
35	20241204	150233	57	100.00	KOSDAQ		금속	N	N	N	N	N	1040	-35	5	-3.26	785990170	745180	99.37	1059	1098	1022	1397	753	1075	1054.76	1.94	-34482	1127	1101	1061	1035	995	1114	1048	278	322	500	750	1	1	55631232	579	346.67	0.85	12	1.34	3.00	1219.00	5045	20240122	-79.39	955	20241022	8.90	5045	-79.39	20240122	955	8.90	20241022	5600	-81.43	20240122	955	8.90	20241022	0.71	N	009730	500	278 억	1079404	N	N	N	N
36	20241204	140232	57	100.00	KOSDAQ		금속	N	N	N	N	N	1043	-32	5	-2.98	712237960	674072	89.89	1059	1098	1022	1397	753	1075	1056.61	1.94	-44415	1127	1101	1061	1035	995	1114	1048	278	322	500	750	1	1	55631232	580	347.67	0.86	12	1.21	3.00	1219.00	5045	20240122	-79.33	955	20241022	9.21	5045	-79.33	20240122	955	9.21	20241022	5600	-81.38	20240122	955	9.21	20241022	0.71	N	009730	500	278 억	1079404	N	N	N	N
37	20241204	130232	57	100.00	KOSDAQ		금속	N	N	N	N	N	1047	-28	5	-2.60	666068904	629718	83.98	1059	1098	1022	1397	753	1075	1057.72	1.94	-46023	1127	1101	1061	1035	995	1114	1048	278	322	500	750	1	1	55631232	582	349.00	0.86	12	1.13	3.00	1219.00	5045	20240122	-79.25	955	20241022	9.63	5045	-79.25	20240122	955	9.63	20241022	5600	-81.30	20240122	955	9.63	20241022	0.71	N	009730	500	278 억	1079404	N	N	N	N
38	20241204	120232	57	100.00	KOSDAQ		금속	N	N	N	N	N	1051	-24	5	-2.23	601989860	568627	75.83	1059	1098	1022	1397	753	1075	1058.67	1.94	-45659	1127	1101	1061	1035	995	1114	1048	278	322	500	750	1	1	55631232	585	350.33	0.86	12	1.02	3.00	1219.00	5045	20240122	-79.17	955	20241022	10.05	5045	-79.17	20240122	955	10.05	20241022	5600	-81.23	20240122	955	10.05	20241022	0.71	N	009730	500	278 억	1079404	N	N	N	N
39	20241204	110229	57	100.00	KOSDAQ		금속	N	N	N	N	N	1028	-47	5	-4.37	495899856	465808	62.12	1059	1098	1028	1397	753	1075	1064.60	1.94	-39696	1127	1101	1061	1035	995	1114	1048	278	322	500	750	1	1	55631232	572	342.67	0.84	12	0.84	3.00	1219.00	5045	20240122	-79.62	955	20241022	7.64	5045	-79.62	20240122	955	7.64	20241022	5600	-81.64	20240122	955	7.64	20241022	0.71	N	009730	500	278 억	1079404	N	N	N	N
40	20241204	100228	57	100.00	KOSDAQ		금속	N	N	N	N	N	1069	-6	5	-0.56	363773756	339223	45.24	1059	1098	1043	1397	753	1075	1072.37	1.94	-8920	1127	1101	1061	1035	995	1114	1048	278	322	500	750	1	1	55631232	595	356.33	0.88	12	0.61	3.00	1219.00	5045	20240122	-78.81	955	20241022	11.94	5045	-78.81	20240122	955	11.94	20241022	5600	-80.91	20240122	955	11.94	20241022	0.71	N	009730	500	278 억	1079404	N	N	N	N
41	20241204	090232	57	100.00	KOSDAQ		금속	N	N	N	N	N	1074	-1	5	-0.09	50260761	47473	6.33	1059	1075	1043	1397	753	1075	1058.64	1.94	2970	1127	1101	1061	1035	995	1114	1048	278	322	500	750	1	1	55631232	597	358.00	0.88	12	0.09	3.00	1219.00	5045	20240122	-78.71	955	20241022	12.46	5045	-78.71	20240122	955	12.46	20241022	5600	-80.82	20240122	955	12.46	20241022	0.71	N	009730	500	278 억	1079404	N	N	N	N
42	20241203	160243	57	100.00	KOSDAQ		금속	N	N	N	N	N	1075	32	2	3.07	797452591	745633	135.57	1044	1087	1021	1355	731	1043	1069.50	1.87	40764	1087	1064	1038	1015	989	1076	1027	278	312	500	730	1	1	55631232	598	358.33	0.88	12	1.34	3.00	1219.00	5045	20240122	-78.69	955	20241022	12.57	5045	-78.69	20240122	955	12.57	20241022	5600	-80.80	20240122	955	12.57	20241022	0.71	N	009730	500	278 억	1038689	N	N	N	N
43	20241203	150247	57	100.00	KOSDAQ		금속	N	N	N	N	N	1074	31	2	2.97	728713611	681927	123.99	1044	1087	1021	1355	731	1043	1068.61	1.87	51583	1087	1064	1038	1015	989	1076	1027	278	312	500	730	1	1	55631232	597	358.00	0.88	12	1.23	3.00	1219.00	5045	20240122	-78.71	955	20241022	12.46	5045	-78.71	20240122	955	12.46	20241022	5600	-80.82	20240122	955	12.46	20241022	0.71	N	009730	500	278 억	1038689	N	N	N	N
44	20241203	140242	57	100.00	KOSDAQ		금속	N	N	N	N	N	1076	33	2	3.16	652872824	611130	111.11	1044	1087	1021	1355	731	1043	1068.30	1.87	33923	1087	1064	1038	1015	989	1076	1027	278	312	500	730	1	1	55631232	599	358.67	0.88	12	1.10	3.00	1219.00	5045	20240122	-78.67	955	20241022	12.67	5045	-78.67	20240122	955	12.67	20241022	5600	-80.79	20240122	955	12.67	20241022	0.71	N	009730	500	278 억	1038689	N	N	N	N
45	20241203	130242	57	100.00	KOSDAQ		금속	N	N	N	N	N	1080	37	2	3.55	552166070	517614	94.11	1044	1087	1021	1355	731	1043	1066.75	1.87	23527	1087	1064	1038	1015	989	1076	1027	278	312	500	730	1	1	55631232	601	360.00	0.89	12	0.93	3.00	1219.00	5045	20240122	-78.59	955	20241022	13.09	5045	-78.59	20240122	955	13.09	20241022	5600	-80.71	20240122	955	13.09	20241022	0.71	N	009730	500	278 억	1038689	N	N	N	N
46	20241203	120253	57	100.00	KOSDAQ		금속	N	N	N	N	N	1073	30	2	2.88	423257846	398325	72.42	1044	1074	1021	1355	731	1043	1062.59	1.87	27696	1087	1064	1038	1015	989	1076	1027	278	312	500	730	1	1	55631232	597	357.67	0.88	12	0.72	3.00	1219.00	5045	20240122	-78.73	955	20241022	12.36	5045	-78.73	20240122	955	12.36	20241022	5600	-80.84	20240122	955	12.36	20241022	0.71	N	009730	500	278 억	1038689	N	N	N	N
47	20241203	110243	57	100.00	KOSDAQ		금속	N	N	N	N	N	1067	24	2	2.30	357217297	336528	61.19	1044	1070	1021	1355	731	1043	1061.48	1.87	20191	1087	1064	1038	1015	989	1076	1027	278	312	500	730	1	1	55631232	594	355.67	0.88	12	0.60	3.00	1219.00	5045	20240122	-78.85	955	20241022	11.73	5045	-78.85	20240122	955	11.73	20241022	5600	-80.95	20240122	955	11.73	20241022	0.71	N	009730	500	278 억	1038689	N	N	N	N
48	20241203	100234	57	100.00	KOSDAQ		금속	N	N	N	N	N	1062	19	2	1.82	235063242	221789	40.32	1044	1070	1021	1355	731	1043	1059.85	1.87	29348	1087	1064	1038	1015	989	1076	1027	278	312	500	730	1	1	55631232	591	354.00	0.87	12	0.40	3.00	1219.00	5045	20240122	-78.95	955	20241022	11.20	5045	-78.95	20240122	955	11.20	20241022	5600	-81.04	20240122	955	11.20	20241022	0.71	N	009730	500	278 억	1038689	N	N	N	N
49	20241203	090234	57	100.00	KOSDAQ		금속	N	N	N	N	N	1045	2	2	0.19	14874265	14303	2.60	1044	1046	1021	1355	731	1043	1039.94	1.87	-4327	1087	1064	1038	1015	989	1076	1027	278	312	500	730	1	1	55631232	581	348.33	0.86	12	0.03	3.00	1219.00	5045	20240122	-79.29	955	20241022	9.42	5045	-79.29	20240122	955	9.42	20241022	5600	-81.34	20240122	955	9.42	20241022	0.71	N	009730	500	278 억	1038689	N	N	N	N
50	20241202	160228	57	100.00	KOSDAQ		금속	N	N	N	N	N	1043	6	2	0.58	565708884	544937	90.10	1042	1061	1012	1348	726	1037	1038.10	1.86	4042	1085	1061	1049	1025	1013	1055	1019	278	311	500	720	1	1	55631232	580	347.67	0.86	12	0.98	3.00	1219.00	5045	20240122	-79.33	955	20241022	9.21	5045	-79.33	20240122	955	9.21	20241022	5600	-81.38	20240122	955	9.21	20241022	0.68	N	009730	500	278 억	1036063	N	N	N	N
51	20241202	150237	57	100.00	KOSDAQ		금속	N	N	N	N	N	1044	7	2	0.68	524397391	505269	83.54	1042	1061	1012	1348	726	1037	1037.86	1.86	6246	1085	1061	1049	1025	1013	1055	1019	278	311	500	720	1	1	55631232	581	348.00	0.86	12	0.91	3.00	1219.00	5045	20240122	-79.31	955	20241022	9.32	5045	-79.31	20240122	955	9.32	20241022	5600	-81.36	20240122	955	9.32	20241022	0.68	N	009730	500	278 억	1036063	N	N	N	N
52	20241202	140236	57	100.00	KOSDAQ		금속	N	N	N	N	N	1044	7	2	0.68	507683318	489190	80.88	1042	1061	1012	1348	726	1037	1037.80	1.86	10957	1085	1061	1049	1025	1013	1055	1019	278	311	500	720	1	1	55631232	581	348.00	0.86	12	0.88	3.00	1219.00	5045	20240122	-79.31	955	20241022	9.32	5045	-79.31	20240122	955	9.32	20241022	5600	-81.36	20240122	955	9.32	20241022	0.68	N	009730	500	278 억	1036063	N	N	N	N
53	20241202	130240	57	100.00	KOSDAQ		금속	N	N	N	N	N	1040	3	2	0.29	436434290	420571	69.53	1042	1061	1012	1348	726	1037	1037.72	1.86	-8004	1085	1061	1049	1025	1013	1055	1019	278	311	500	720	1	1	55631232	579	346.67	0.85	12	0.76	3.00	1219.00	5045	20240122	-79.39	955	20241022	8.90	5045	-79.39	20240122	955	8.90	20241022	5600	-81.43	20240122	955	8.90	20241022	0.68	N	009730	500	278 억	1036063	N	N	N	N
54	20241202	120243	57	100.00	KOSDAQ		금속	N	N	N	N	N	1041	4	2	0.39	386402769	372544	61.59	1042	1061	1012	1348	726	1037	1037.20	1.86	-11554	1085	1061	1049	1025	1013	1055	1019	278	311	500	720	1	1	55631232	579	347.00	0.85	12	0.67	3.00	1219.00	5045	20240122	-79.37	955	20241022	9.01	5045	-79.37	20240122	955	9.01	20241022	5600	-81.41	20240122	955	9.01	20241022	0.68	N	009730	500	278 억	1036063	N	N	N	N
55	20241202	110231	57	100.00	KOSDAQ		금속	N	N	N	N	N	1040	3	2	0.29	323008746	311413	51.49	1042	1061	1012	1348	726	1037	1037.24	1.86	-4198	1085	1061	1049	1025	1013	1055	1019	278	311	500	720	1	1	55631232	579	346.67	0.85	12	0.56	3.00	1219.00	5045	20240122	-79.39	955	20241022	8.90	5045	-79.39	20240122	955	8.90	20241022	5600	-81.43	20240122	955	8.90	20241022	0.68	N	009730	500	278 억	1036063	N	N	N	N
56	20241202	100230	57	100.00	KOSDAQ		금속	N	N	N	N	N	1025	-12	5	-1.16	193014794	186168	30.78	1042	1061	1012	1348	726	1037	1036.78	1.86	29757	1085	1061	1049	1025	1013	1055	1019	278	311	500	720	1	1	55631232	570	341.67	0.84	12	0.33	3.00	1219.00	5045	20240122	-79.68	955	20241022	7.33	5045	-79.68	20240122	955	7.33	20241022	5600	-81.70	20240122	955	7.33	20241022	0.68	N	009730	500	278 억	1036063	N	N	N	N
57	20241202	090231	57	100.00	KOSDAQ		금속	N	N	N	N	N	1054	17	2	1.64	27361786	26197	4.33	1042	1055	1041	1348	726	1037	1044.46	1.86	18460	1085	1061	1049	1025	1013	1055	1019	278	311	500	720	1	1	55631232	586	351.33	0.86	12	0.05	3.00	1219.00	5045	20240122	-79.11	955	20241022	10.37	5045	-79.11	20240122	955	10.37	20241022	5600	-81.18	20240122	955	10.37	20241022	0.68	N	009730	500	278 억	1036063	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History