KissMeData/012620/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	160259	57	100.00	KOSDAQ		금속	N	N	N	N	N	6840	100	2	1.48	19026370	2783	17.65	6740	6930	6710	8760	4720	6740	6836.64	1.99	-255	7126	6932	6806	6612	6486	6870	6550	22	2020	500	4850	10	1	4400000	301	3.76	0.19	12	0.06	1818.00	35162.00	9140	20231201	-25.16	6680	20241209	2.40	9030	-24.25	20240105	6680	2.40	20241209	9030	-24.25	20240105	6680	2.40	20241209	0.32	N	012620	500	22 억	87771	N	N	N	N
3	20241210	150259	57	100.00	KOSDAQ		금속	N	N	N	N	N	6900	160	2	2.37	17149380	2509	15.91	6740	6930	6710	8760	4720	6740	6835.15	1.99	-250	7126	6932	6806	6612	6486	6870	6550	22	2020	500	4850	10	1	4400000	304	3.80	0.20	12	0.06	1818.00	35162.00	9140	20231201	-24.51	6680	20241209	3.29	9030	-23.59	20240105	6680	3.29	20241209	9030	-23.59	20240105	6680	3.29	20241209	0.32	N	012620	500	22 억	87771	N	N	N	N
4	20241210	140259	57	100.00	KOSDAQ		금속	N	N	N	N	N	6920	180	2	2.67	14284680	2094	13.28	6740	6930	6710	8760	4720	6740	6821.72	1.99	-290	7126	6932	6806	6612	6486	6870	6550	22	2020	500	4850	10	1	4400000	304	3.81	0.20	12	0.05	1818.00	35162.00	9140	20231201	-24.29	6680	20241209	3.59	9030	-23.37	20240105	6680	3.59	20241209	9030	-23.37	20240105	6680	3.59	20241209	0.32	N	012620	500	22 억	87771	N	N	N	N
5	20241210	130257	57	100.00	KOSDAQ		금속	N	N	N	N	N	6930	190	2	2.82	13835400	2029	12.87	6740	6930	6710	8760	4720	6740	6818.83	1.99	-295	7126	6932	6806	6612	6486	6870	6550	22	2020	500	4850	10	1	4400000	305	3.81	0.20	12	0.05	1818.00	35162.00	9140	20231201	-24.18	6680	20241209	3.74	9030	-23.26	20240105	6680	3.74	20241209	9030	-23.26	20240105	6680	3.74	20241209	0.32	N	012620	500	22 억	87771	N	N	N	N
6	20241210	120258	57	100.00	KOSDAQ		금속	N	N	N	N	N	6930	190	2	2.82	13635220	2000	12.68	6740	6930	6710	8760	4720	6740	6817.61	1.99	-296	7126	6932	6806	6612	6486	6870	6550	22	2020	500	4850	10	1	4400000	305	3.81	0.20	12	0.05	1818.00	35162.00	9140	20231201	-24.18	6680	20241209	3.74	9030	-23.26	20240105	6680	3.74	20241209	9030	-23.26	20240105	6680	3.74	20241209	0.32	N	012620	500	22 억	87771	N	N	N	N
7	20241210	110258	57	100.00	KOSDAQ		금속	N	N	N	N	N	6830	90	2	1.34	7034060	1039	6.59	6740	6880	6710	8760	4720	6740	6770.03	1.99	-295	7126	6932	6806	6612	6486	6870	6550	22	2020	500	4850	10	1	4400000	301	3.76	0.19	12	0.02	1818.00	35162.00	9140	20231201	-25.27	6680	20241209	2.25	9030	-24.36	20240105	6680	2.25	20241209	9030	-24.36	20240105	6680	2.25	20241209	0.32	N	012620	500	22 억	87771	N	N	N	N
8	20241210	100258	57	100.00	KOSDAQ		금속	N	N	N	N	N	6870	130	2	1.93	6528140	965	6.12	6740	6880	6710	8760	4720	6740	6764.91	1.99	-300	7126	6932	6806	6612	6486	6870	6550	22	2020	500	4850	10	1	4400000	302	3.78	0.20	12	0.02	1818.00	35162.00	9140	20231201	-24.84	6680	20241209	2.84	9030	-23.92	20240105	6680	2.84	20241209	9030	-23.92	20240105	6680	2.84	20241209	0.32	N	012620	500	22 억	87771	N	N	N	N
9	20241210	090300	57	100.00	KOSDAQ		금속	N	N	N	N	N	6740	0	3	0.00	3814840	566	3.59	6740	6740	6740	8760	4720	6740	6740.00	1.99	-371	7126	6932	6806	6612	6486	6870	6550	22	2020	500	4850	10	1	4400000	297	3.71	0.19	12	0.01	1818.00	35162.00	9140	20231201	-26.26	6680	20241209	0.90	9030	-25.36	20240105	6680	0.90	20241209	9030	-25.36	20240105	6680	0.90	20241209	0.32	N	012620	500	22 억	87771	N	N	N	N
10	20241209	160256	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6740	-260	5	-3.71	106453250	15770	137.61	6980	7000	6680	9100	4900	7000	6750.36	2.00	-14	7480	7240	7020	6780	6560	7130	6670	22	2100	500	5040	10	1	4400000	297	3.71	0.19	12	0.36	1818.00	35162.00	9190	20231130	-26.66	6680	20241209	0.90	9030	-25.36	20240105	6680	0.90	20241209	9030	-25.36	20240105	6680	0.90	20241209	0.33	N	012620	500	22 억	87786	N	N	N	N
11	20241209	150259	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6730	-270	5	-3.86	105192710	15583	135.98	6980	7000	6680	9100	4900	7000	6750.48	2.00	113	7480	7240	7020	6780	6560	7130	6670	22	2100	500	5040	10	1	4400000	296	3.70	0.19	12	0.35	1818.00	35162.00	9190	20231130	-26.77	6680	20241209	0.75	9030	-25.47	20240105	6680	0.75	20241209	9030	-25.47	20240105	6680	0.75	20241209	0.33	N	012620	500	22 억	87786	N	N	N	N
12	20241209	140259	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6880	-120	5	-1.71	97107030	14399	125.65	6980	7000	6680	9100	4900	7000	6744.01	2.00	129	7480	7240	7020	6780	6560	7130	6670	22	2100	500	5040	10	1	4400000	303	3.78	0.20	12	0.33	1818.00	35162.00	9190	20231130	-25.14	6680	20241209	2.99	9030	-23.81	20240105	6680	2.99	20241209	9030	-23.81	20240105	6680	2.99	20241209	0.33	N	012620	500	22 억	87786	N	N	N	N
13	20241209	130300	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6790	-210	5	-3.00	93657810	13898	121.27	6980	7000	6680	9100	4900	7000	6738.94	2.00	143	7480	7240	7020	6780	6560	7130	6670	22	2100	500	5040	10	1	4400000	299	3.73	0.19	12	0.32	1818.00	35162.00	9190	20231130	-26.12	6680	20241209	1.65	9030	-24.81	20240105	6680	1.65	20241209	9030	-24.81	20240105	6680	1.65	20241209	0.33	N	012620	500	22 억	87786	N	N	N	N
14	20241209	120258	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6690	-310	5	-4.43	86224760	12792	111.62	6980	7000	6680	9100	4900	7000	6740.52	2.00	200	7480	7240	7020	6780	6560	7130	6670	22	2100	500	5040	10	1	4400000	294	3.68	0.19	12	0.29	1818.00	35162.00	9190	20231130	-27.20	6680	20241209	0.15	9030	-25.91	20240105	6680	0.15	20241209	9030	-25.91	20240105	6680	0.15	20241209	0.33	N	012620	500	22 억	87786	N	N	N	N
15	20241209	110259	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6720	-280	5	-4.00	70264800	10409	90.83	6980	7000	6700	9100	4900	7000	6750.39	2.00	-41	7480	7240	7020	6780	6560	7130	6670	22	2100	500	5040	10	1	4400000	296	3.70	0.19	12	0.24	1818.00	35162.00	9190	20231130	-26.88	6700	20241209	0.30	9030	-25.58	20240105	6700	0.30	20241209	9030	-25.58	20240105	6700	0.30	20241209	0.33	N	012620	500	22 억	87786	N	N	N	N
16	20241209	100258	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6790	-210	5	-3.00	30240720	4463	38.94	6980	7000	6700	9100	4900	7000	6775.87	2.00	13	7480	7240	7020	6780	6560	7130	6670	22	2100	500	5040	10	1	4400000	299	3.73	0.19	12	0.10	1818.00	35162.00	9190	20231130	-26.12	6700	20241209	1.34	9030	-24.81	20240105	6700	1.34	20241209	9030	-24.81	20240105	6700	1.34	20241209	0.33	N	012620	500	22 억	87786	N	N	N	N
17	20241209	090257	57	100.00	KOSDAQ		금속	N	N	N	N	N	6940	-60	5	-0.86	1054260	151	1.32	6980	7000	6940	9100	4900	7000	6981.85	2.00	-22	7480	7240	7020	6780	6560	7130	6670	22	2100	500	5040	10	1	4400000	305	3.82	0.20	12	0.00	1818.00	35162.00	9190	20231130	-24.48	6800	20241206	2.06	9030	-23.15	20240105	6800	2.06	20241206	9030	-23.15	20240105	6800	2.06	20241206	0.33	N	012620	500	22 억	87786	N	N	N	N
18	20241206	160257	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7000	-70	5	-0.99	79710120	11460	263.93	7260	7260	6800	9190	4950	7070	6955.31	2.00	-292	7390	7230	7120	6960	6850	7310	7040	22	2120	500	5090	10	1	4400000	308	3.85	0.20	12	0.26	1818.00	35162.00	9260	20231129	-24.41	6800	20241206	2.94	9030	-22.48	20240105	6800	2.94	20241206	9030	-22.48	20240105	6800	2.94	20241206	0.33	N	012620	500	22 억	88047	N	N	N	N
19	20241206	150257	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7030	-40	5	-0.57	78583060	11299	260.23	7260	7260	6800	9190	4950	7070	6954.87	2.00	-287	7390	7230	7120	6960	6850	7310	7040	22	2120	500	5090	10	1	4400000	309	3.87	0.20	12	0.26	1818.00	35162.00	9260	20231129	-24.08	6800	20241206	3.38	9030	-22.15	20240105	6800	3.38	20241206	9030	-22.15	20240105	6800	3.38	20241206	0.33	N	012620	500	22 억	88047	N	N	N	N
20	20241206	140256	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6950	-120	5	-1.70	78380210	11270	259.56	7260	7260	6800	9190	4950	7070	6954.77	2.00	-286	7390	7230	7120	6960	6850	7310	7040	22	2120	500	5090	10	1	4400000	306	3.82	0.20	12	0.26	1818.00	35162.00	9260	20231129	-24.95	6800	20241206	2.21	9030	-23.03	20240105	6800	2.21	20241206	9030	-23.03	20240105	6800	2.21	20241206	0.33	N	012620	500	22 억	88047	N	N	N	N
21	20241206	130257	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6940	-130	5	-1.84	41366280	5929	136.55	7260	7260	6900	9190	4950	7070	6976.94	2.00	-47	7390	7230	7120	6960	6850	7310	7040	22	2120	500	5090	10	1	4400000	305	3.82	0.20	12	0.13	1818.00	35162.00	9260	20231129	-25.05	6900	20241206	0.58	9030	-23.15	20240105	6900	0.58	20241206	9030	-23.15	20240105	6900	0.58	20241206	0.33	N	012620	500	22 억	88047	N	N	N	N
22	20241206	120255	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7000	-70	5	-0.99	30279260	4338	99.91	7260	7260	6900	9190	4950	7070	6980.00	2.00	-28	7390	7230	7120	6960	6850	7310	7040	22	2120	500	5090	10	1	4400000	308	3.85	0.20	12	0.10	1818.00	35162.00	9260	20231129	-24.41	6900	20241206	1.45	9030	-22.48	20240105	6900	1.45	20241206	9030	-22.48	20240105	6900	1.45	20241206	0.33	N	012620	500	22 억	88047	N	N	N	N
23	20241206	110257	57	100.00	KOSDAQ		금속	N	N	N	N	N	6990	-80	5	-1.13	17900360	2554	58.82	7260	7260	6950	9190	4950	7070	7008.75	2.00	34	7390	7230	7120	6960	6850	7310	7040	22	2120	500	5090	10	1	4400000	308	3.84	0.20	12	0.06	1818.00	35162.00	9260	20231129	-24.51	6930	20241204	0.87	9030	-22.59	20240105	6930	0.87	20241204	9030	-22.59	20240105	6930	0.87	20241204	0.33	N	012620	500	22 억	88047	N	N	N	N
24	20241206	100254	57	100.00	KOSDAQ		금속	N	N	N	N	N	7090	20	2	0.28	803000	113	2.60	7260	7260	7070	9190	4950	7070	7106.19	2.00	6	7390	7230	7120	6960	6850	7310	7040	22	2120	500	5090	10	1	4400000	312	3.90	0.20	12	0.00	1818.00	35162.00	9260	20231129	-23.43	6930	20241204	2.31	9030	-21.48	20240105	6930	2.31	20241204	9030	-21.48	20240105	6930	2.31	20241204	0.33	N	012620	500	22 억	88047	N	N	N	N
25	20241206	090256	57	100.00	KOSDAQ		금속	N	N	N	N	N	7190	120	2	1.70	382090	54	1.24	7260	7260	7070	9190	4950	7070	7075.74	2.00	21	7390	7230	7120	6960	6850	7310	7040	22	2120	500	5090	10	1	4400000	316	3.95	0.20	12	0.00	1818.00	35162.00	9260	20231129	-22.35	6930	20241204	3.75	9030	-20.38	20240105	6930	3.75	20241204	9030	-20.38	20240105	6930	3.75	20241204	0.33	N	012620	500	22 억	88047	N	N	N	N
26	20241205	160252	57	100.00	KOSDAQ		금속	N	N	N	N	N	7070	10	2	0.14	30689680	4342	47.78	7060	7280	7010	9170	4950	7060	7068.24	2.00	149	7546	7302	7116	6872	6686	7425	6995	22	2110	500	5080	10	1	4400000	311	3.89	0.20	12	0.10	1818.00	35162.00	9260	20231129	-23.65	6930	20241204	2.02	9030	-21.71	20240105	6930	2.02	20241204	9030	-21.71	20240105	6930	2.02	20241204	0.33	N	012620	500	22 억	87898	N	N	N	N
27	20241205	150254	57	100.00	KOSDAQ		금속	N	N	N	N	N	7100	40	2	0.57	27612270	3907	42.99	7060	7280	7010	9170	4950	7060	7067.53	2.00	155	7546	7302	7116	6872	6686	7425	6995	22	2110	500	5080	10	1	4400000	312	3.91	0.20	12	0.09	1818.00	35162.00	9260	20231129	-23.33	6930	20241204	2.45	9030	-21.37	20240105	6930	2.45	20241204	9030	-21.37	20240105	6930	2.45	20241204	0.33	N	012620	500	22 억	87898	N	N	N	N
28	20241205	140253	57	100.00	KOSDAQ		금속	N	N	N	N	N	7070	10	2	0.14	11523230	1627	17.90	7060	7280	7050	9170	4950	7060	7083.62	2.00	0	7546	7302	7116	6872	6686	7425	6995	22	2110	500	5080	10	1	4400000	311	3.89	0.20	12	0.04	1818.00	35162.00	9260	20231129	-23.65	6930	20241204	2.02	9030	-21.71	20240105	6930	2.02	20241204	9030	-21.71	20240105	6930	2.02	20241204	0.33	N	012620	500	22 억	87898	N	N	N	N
29	20241205	130253	57	100.00	KOSDAQ		금속	N	N	N	N	N	7070	10	2	0.14	11077470	1564	17.21	7060	7280	7050	9170	4950	7060	7083.96	2.00	0	7546	7302	7116	6872	6686	7425	6995	22	2110	500	5080	10	1	4400000	311	3.89	0.20	12	0.04	1818.00	35162.00	9260	20231129	-23.65	6930	20241204	2.02	9030	-21.71	20240105	6930	2.02	20241204	9030	-21.71	20240105	6930	2.02	20241204	0.33	N	012620	500	22 억	87898	N	N	N	N
30	20241205	120253	57	100.00	KOSDAQ		금속	N	N	N	N	N	7100	40	2	0.57	8968880	1266	13.93	7060	7280	7050	9170	4950	7060	7086.01	2.00	-18	7546	7302	7116	6872	6686	7425	6995	22	2110	500	5080	10	1	4400000	312	3.91	0.20	12	0.03	1818.00	35162.00	9260	20231129	-23.33	6930	20241204	2.45	9030	-21.37	20240105	6930	2.45	20241204	9030	-21.37	20240105	6930	2.45	20241204	0.33	N	012620	500	22 억	87898	N	N	N	N
31	20241205	110253	57	100.00	KOSDAQ		금속	N	N	N	N	N	7060	0	3	0.00	7539040	1064	11.71	7060	7280	7050	9170	4950	7060	7087.56	2.00	-24	7546	7302	7116	6872	6686	7425	6995	22	2110	500	5080	10	1	4400000	311	3.88	0.20	12	0.02	1818.00	35162.00	9260	20231129	-23.76	6930	20241204	1.88	9030	-21.82	20240105	6930	1.88	20241204	9030	-21.82	20240105	6930	1.88	20241204	0.33	N	012620	500	22 억	87898	N	N	N	N
32	20241205	100251	57	100.00	KOSDAQ		금속	N	N	N	N	N	7080	20	2	0.28	6353840	896	9.86	7060	7280	7050	9170	4950	7060	7094.29	2.00	-17	7546	7302	7116	6872	6686	7425	6995	22	2110	500	5080	10	1	4400000	312	3.89	0.20	12	0.02	1818.00	35162.00	9260	20231129	-23.54	6930	20241204	2.16	9030	-21.59	20240105	6930	2.16	20241204	9030	-21.59	20240105	6930	2.16	20241204	0.33	N	012620	500	22 억	87898	N	N	N	N
33	20241205	090253	57	100.00	KOSDAQ		금속	N	N	N	N	N	7090	30	2	0.42	1426240	202	2.22	7060	7100	7060	9170	4950	7060	7060.96	2.00	-13	7546	7302	7116	6872	6686	7425	6995	22	2110	500	5080	10	1	4400000	312	3.90	0.20	12	0.00	1818.00	35162.00	9260	20231129	-23.43	6930	20241204	2.31	9030	-21.48	20240105	6930	2.31	20241204	9030	-21.48	20240105	6930	2.31	20241204	0.33	N	012620	500	22 억	87898	N	N	N	N
34	20241204	160250	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7060	-60	5	-0.84	64354460	9088	165.09	6930	7360	6930	9250	4990	7120	7081.26	1.99	22	7426	7272	7196	7042	6966	7235	7005	22	2130	500	5120	10	1	4400000	311	3.88	0.20	12	0.21	1818.00	35162.00	9260	20231129	-23.76	6930	20241204	1.88	9030	-21.82	20240105	6930	1.88	20241204	9030	-21.82	20240105	6930	1.88	20241204	0.33	N	012620	500	22 억	87669	N	N	N	N
35	20241204	150250	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7120	0	3	0.00	61662680	8709	158.20	6930	7360	6930	9250	4990	7120	7080.34	1.99	94	7426	7272	7196	7042	6966	7235	7005	22	2130	500	5120	10	1	4400000	313	3.92	0.20	12	0.20	1818.00	35162.00	9260	20231129	-23.11	6930	20241204	2.74	9030	-21.15	20240105	6930	2.74	20241204	9030	-21.15	20240105	6930	2.74	20241204	0.33	N	012620	500	22 억	87669	N	N	N	N
36	20241204	140249	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7080	-40	5	-0.56	53805490	7602	138.09	6930	7360	6930	9250	4990	7120	7077.81	1.99	88	7426	7272	7196	7042	6966	7235	7005	22	2130	500	5120	10	1	4400000	312	3.89	0.20	12	0.17	1818.00	35162.00	9260	20231129	-23.54	6930	20241204	2.16	9030	-21.59	20240105	6930	2.16	20241204	9030	-21.59	20240105	6930	2.16	20241204	0.33	N	012620	500	22 억	87669	N	N	N	N
37	20241204	130250	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7130	10	2	0.14	51576460	7288	132.39	6930	7360	6930	9250	4990	7120	7076.90	1.99	142	7426	7272	7196	7042	6966	7235	7005	22	2130	500	5120	10	1	4400000	314	3.92	0.20	12	0.17	1818.00	35162.00	9260	20231129	-23.00	6930	20241204	2.89	9030	-21.04	20240105	6930	2.89	20241204	9030	-21.04	20240105	6930	2.89	20241204	0.33	N	012620	500	22 억	87669	N	N	N	N
38	20241204	120250	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7120	0	3	0.00	49328560	6972	126.65	6930	7360	6930	9250	4990	7120	7075.24	1.99	142	7426	7272	7196	7042	6966	7235	7005	22	2130	500	5120	10	1	4400000	313	3.92	0.20	12	0.16	1818.00	35162.00	9260	20231129	-23.11	6930	20241204	2.74	9030	-21.15	20240105	6930	2.74	20241204	9030	-21.15	20240105	6930	2.74	20241204	0.33	N	012620	500	22 억	87669	N	N	N	N
39	20241204	110244	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7210	90	2	1.26	21574850	3049	55.39	6930	7360	6930	9250	4990	7120	7076.04	1.99	-28	7426	7272	7196	7042	6966	7235	7005	22	2130	500	5120	10	1	4400000	317	3.97	0.21	12	0.07	1818.00	35162.00	9260	20231129	-22.14	6930	20241204	4.04	9030	-20.16	20240105	6930	4.04	20241204	9030	-20.16	20240105	6930	4.04	20241204	0.33	N	012620	500	22 억	87669	N	N	N	N
40	20241204	100245	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7070	-50	5	-0.70	12347650	1762	32.01	6930	7120	6930	9250	4990	7120	7007.75	1.99	-39	7426	7272	7196	7042	6966	7235	7005	22	2130	500	5120	10	1	4400000	311	3.89	0.20	12	0.04	1818.00	35162.00	9260	20231129	-23.65	6930	20241204	2.02	9030	-21.71	20240105	6930	2.02	20241204	9030	-21.71	20240105	6930	2.02	20241204	0.33	N	012620	500	22 억	87669	N	N	N	N
41	20241204	090249	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7080	-40	5	-0.56	5137940	740	13.44	6930	7100	6930	9250	4990	7120	6943.16	1.99	-91	7426	7272	7196	7042	6966	7235	7005	22	2130	500	5120	10	1	4400000	312	3.89	0.20	12	0.02	1818.00	35162.00	9260	20231129	-23.54	6930	20241204	2.16	9030	-21.59	20240105	6930	2.16	20241204	9030	-21.59	20240105	6930	2.16	20241204	0.33	N	012620	500	22 억	87669	N	N	N	N
42	20241203	160304	57	100.00	KOSDAQ		금속	N	N	N	N	N	7120	-180	5	-2.47	39965520	5505	65.37	7230	7350	7120	9490	5110	7300	7260.27	1.99	-82	7333	7316	7283	7266	7233	7325	7275	22	2190	500	5250	10	1	4400000	313	3.92	0.20	12	0.13	1818.00	35162.00	9260	20231129	-23.11	6980	20240805	2.01	9030	-21.15	20240105	6980	2.01	20240805	9030	-21.15	20240105	6980	2.01	20240805	0.35	N	012620	500	22 억	87751	N	N	N	N
43	20241203	150308	57	100.00	KOSDAQ		금속	N	N	N	N	N	7220	-80	5	-1.10	31852100	4368	51.87	7230	7350	7180	9490	5110	7300	7292.15	1.99	59	7333	7316	7283	7266	7233	7325	7275	22	2190	500	5250	10	1	4400000	318	3.97	0.21	12	0.10	1818.00	35162.00	9260	20231129	-22.03	6980	20240805	3.44	9030	-20.04	20240105	6980	3.44	20240805	9030	-20.04	20240105	6980	3.44	20240805	0.35	N	012620	500	22 억	87751	N	N	N	N
44	20241203	140302	57	100.00	KOSDAQ		금속	N	N	N	N	N	7310	10	2	0.14	18303440	2509	29.79	7230	7350	7180	9490	5110	7300	7295.11	1.99	97	7333	7316	7283	7266	7233	7325	7275	22	2190	500	5250	10	1	4400000	322	4.02	0.21	12	0.06	1818.00	35162.00	9260	20231129	-21.06	6980	20240805	4.73	9030	-19.05	20240105	6980	4.73	20240805	9030	-19.05	20240105	6980	4.73	20240805	0.35	N	012620	500	22 억	87751	N	N	N	N
45	20241203	130301	57	100.00	KOSDAQ		금속	N	N	N	N	N	7330	30	2	0.41	6839890	939	11.15	7230	7350	7180	9490	5110	7300	7284.23	1.99	50	7333	7316	7283	7266	7233	7325	7275	22	2190	500	5250	10	1	4400000	323	4.03	0.21	12	0.02	1818.00	35162.00	9260	20231129	-20.84	6980	20240805	5.01	9030	-18.83	20240105	6980	5.01	20240805	9030	-18.83	20240105	6980	5.01	20240805	0.35	N	012620	500	22 억	87751	N	N	N	N
46	20241203	120312	57	100.00	KOSDAQ		금속	N	N	N	N	N	7350	50	2	0.68	5073310	698	8.29	7230	7350	7180	9490	5110	7300	7268.35	1.99	70	7333	7316	7283	7266	7233	7325	7275	22	2190	500	5250	10	1	4400000	323	4.04	0.21	12	0.02	1818.00	35162.00	9260	20231129	-20.63	6980	20240805	5.30	9030	-18.60	20240105	6980	5.30	20240805	9030	-18.60	20240105	6980	5.30	20240805	0.35	N	012620	500	22 억	87751	N	N	N	N
47	20241203	110300	57	100.00	KOSDAQ		금속	N	N	N	N	N	7300	0	3	0.00	3212170	444	5.27	7230	7330	7180	9490	5110	7300	7234.62	1.99	73	7333	7316	7283	7266	7233	7325	7275	22	2190	500	5250	10	1	4400000	321	4.02	0.21	12	0.01	1818.00	35162.00	9260	20231129	-21.17	6980	20240805	4.58	9030	-19.16	20240105	6980	4.58	20240805	9030	-19.16	20240105	6980	4.58	20240805	0.35	N	012620	500	22 억	87751	N	N	N	N
48	20241203	100253	57	100.00	KOSDAQ		금속	N	N	N	N	N	7260	-40	5	-0.55	2687240	372	4.42	7230	7310	7180	9490	5110	7300	7223.76	1.99	73	7333	7316	7283	7266	7233	7325	7275	22	2190	500	5250	10	1	4400000	319	3.99	0.21	12	0.01	1818.00	35162.00	9260	20231129	-21.60	6980	20240805	4.01	9030	-19.60	20240105	6980	4.01	20240805	9030	-19.60	20240105	6980	4.01	20240805	0.35	N	012620	500	22 억	87751	N	N	N	N
49	20241203	090253	57	100.00	KOSDAQ		금속	N	N	N	N	N	7230	-70	5	-0.96	1258020	174	2.07	7230	7230	7230	9490	5110	7300	7230.00	1.99	77	7333	7316	7283	7266	7233	7325	7275	22	2190	500	5250	10	1	4400000	318	3.98	0.21	12	0.00	1818.00	35162.00	9260	20231129	-21.92	6980	20240805	3.58	9030	-19.93	20240105	6980	3.58	20240805	9030	-19.93	20240105	6980	3.58	20240805	0.35	N	012620	500	22 억	87751	N	N	N	N
50	20241202	160246	57	100.00	KOSDAQ		금속	N	N	N	N	N	7300	20	2	0.27	61422410	8421	205.94	7280	7300	7250	9460	5100	7280	7293.96	1.99	-2	7500	7390	7260	7150	7020	7325	7085	22	2180	500	5240	10	1	4400000	321	4.02	0.21	12	0.19	1818.00	35162.00	9260	20231123	-21.17	6980	20240805	4.58	9030	-19.16	20240105	6980	4.58	20240805	9030	-19.16	20240105	6980	4.58	20240805	0.35	N	012620	500	22 억	87753	N	N	N	N
51	20241202	150307	57	100.00	KOSDAQ		금속	N	N	N	N	N	7290	10	2	0.14	60299050	8267	202.18	7280	7300	7250	9460	5100	7280	7293.95	1.99	70	7500	7390	7260	7150	7020	7325	7085	22	2180	500	5240	10	1	4400000	321	4.01	0.21	12	0.19	1818.00	35162.00	9260	20231123	-21.27	6980	20240805	4.44	9030	-19.27	20240105	6980	4.44	20240805	9030	-19.27	20240105	6980	4.44	20240805	0.35	N	012620	500	22 억	87753	N	N	N	N
52	20241202	140255	57	100.00	KOSDAQ		금속	N	N	N	N	N	7280	0	3	0.00	60167850	8249	201.74	7280	7300	7250	9460	5100	7280	7293.96	1.99	70	7500	7390	7260	7150	7020	7325	7085	22	2180	500	5240	10	1	4400000	320	4.00	0.21	12	0.19	1818.00	35162.00	9260	20231123	-21.38	6980	20240805	4.30	9030	-19.38	20240105	6980	4.30	20240805	9030	-19.38	20240105	6980	4.30	20240805	0.35	N	012620	500	22 억	87753	N	N	N	N
53	20241202	130301	57	100.00	KOSDAQ		금속	N	N	N	N	N	7270	-10	5	-0.14	59942400	8218	200.98	7280	7300	7250	9460	5100	7280	7294.04	1.99	70	7500	7390	7260	7150	7020	7325	7085	22	2180	500	5240	10	1	4400000	320	4.00	0.21	12	0.19	1818.00	35162.00	9260	20231123	-21.49	6980	20240805	4.15	9030	-19.49	20240105	6980	4.15	20240805	9030	-19.49	20240105	6980	4.15	20240805	0.35	N	012620	500	22 억	87753	N	N	N	N
54	20241202	120301	57	100.00	KOSDAQ		금속	N	N	N	N	N	7300	20	2	0.27	59745410	8191	200.32	7280	7300	7250	9460	5100	7280	7294.03	1.99	70	7500	7390	7260	7150	7020	7325	7085	22	2180	500	5240	10	1	4400000	321	4.02	0.21	12	0.19	1818.00	35162.00	9260	20231123	-21.17	6980	20240805	4.58	9030	-19.16	20240105	6980	4.58	20240805	9030	-19.16	20240105	6980	4.58	20240805	0.35	N	012620	500	22 억	87753	N	N	N	N
55	20241202	110249	57	100.00	KOSDAQ		금속	N	N	N	N	N	7290	10	2	0.14	59343910	8136	198.97	7280	7300	7250	9460	5100	7280	7293.99	1.99	70	7500	7390	7260	7150	7020	7325	7085	22	2180	500	5240	10	1	4400000	321	4.01	0.21	12	0.18	1818.00	35162.00	9260	20231123	-21.27	6980	20240805	4.44	9030	-19.27	20240105	6980	4.44	20240805	9030	-19.27	20240105	6980	4.44	20240805	0.35	N	012620	500	22 억	87753	N	N	N	N
56	20241202	100247	57	100.00	KOSDAQ		금속	N	N	N	N	N	7280	0	3	0.00	7047120	968	23.67	7280	7300	7280	9460	5100	7280	7280.08	1.99	-1	7500	7390	7260	7150	7020	7325	7085	22	2180	500	5240	10	1	4400000	320	4.00	0.21	12	0.02	1818.00	35162.00	9260	20231123	-21.38	6980	20240805	4.30	9030	-19.38	20240105	6980	4.30	20240805	9030	-19.38	20240105	6980	4.30	20240805	0.35	N	012620	500	22 억	87753	N	N	N	N
57	20241202	090248	57	100.00	KOSDAQ		금속	N	N	N	N	N	7280	0	3	0.00	662480	91	2.23	7280	7280	7280	9460	5100	7280	7280.00	1.99	0	7500	7390	7260	7150	7020	7325	7085	22	2180	500	5240	10	1	4400000	320	4.00	0.21	12	0.00	1818.00	35162.00	9260	20231123	-21.38	6980	20240805	4.30	9030	-19.38	20240105	6980	4.30	20240805	9030	-19.38	20240105	6980	4.30	20240805	0.35	N	012620	500	22 억	87753	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History