KissMeData/024880/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	160344	57	100.00	KOSDAQ		금속	N	N	N	N	N	3540	165	2	4.89	136243550	38877	61.26	3355	3560	3355	4385	2365	3375	3504.46	1.02	11516	3635	3505	3420	3290	3205	3462	3247	103	1010	500	2360	5	1	20682798	732	3.62	0.34	12	0.19	977.00	10453.00	6100	20240718	-41.97	3335	20241209	6.15	6100	-41.97	20240718	3335	6.15	20241209	6100	-41.97	20240718	3335	6.15	20241209	1.85	N	024880	500	103 억	210082	N	N	N	N
3	20241210	150344	57	100.00	KOSDAQ		금속	N	N	N	N	N	3525	150	2	4.44	128367050	36646	57.75	3355	3560	3355	4385	2365	3375	3502.89	1.02	10831	3635	3505	3420	3290	3205	3462	3247	103	1010	500	2360	5	1	20682798	729	3.61	0.34	12	0.18	977.00	10453.00	6100	20240718	-42.21	3335	20241209	5.70	6100	-42.21	20240718	3335	5.70	20241209	6100	-42.21	20240718	3335	5.70	20241209	1.85	N	024880	500	103 억	210082	N	N	N	N
4	20241210	140344	57	100.00	KOSDAQ		금속	N	N	N	N	N	3530	155	2	4.59	93453540	26711	42.09	3355	3560	3355	4385	2365	3375	3498.69	1.02	9297	3635	3505	3420	3290	3205	3462	3247	103	1010	500	2360	5	1	20682798	730	3.61	0.34	12	0.13	977.00	10453.00	6100	20240718	-42.13	3335	20241209	5.85	6100	-42.13	20240718	3335	5.85	20241209	6100	-42.13	20240718	3335	5.85	20241209	1.85	N	024880	500	103 억	210082	N	N	N	N
5	20241210	130342	57	100.00	KOSDAQ		금속	N	N	N	N	N	3515	140	2	4.15	87840915	25121	39.59	3355	3560	3355	4385	2365	3375	3496.71	1.02	8868	3635	3505	3420	3290	3205	3462	3247	103	1010	500	2360	5	1	20682798	727	3.60	0.34	12	0.12	977.00	10453.00	6100	20240718	-42.38	3335	20241209	5.40	6100	-42.38	20240718	3335	5.40	20241209	6100	-42.38	20240718	3335	5.40	20241209	1.85	N	024880	500	103 억	210082	N	N	N	N
6	20241210	120343	57	100.00	KOSDAQ		금속	N	N	N	N	N	3530	155	2	4.59	84787260	24254	38.22	3355	3560	3355	4385	2365	3375	3495.81	1.02	8811	3635	3505	3420	3290	3205	3462	3247	103	1010	500	2360	5	1	20682798	730	3.61	0.34	12	0.12	977.00	10453.00	6100	20240718	-42.13	3335	20241209	5.85	6100	-42.13	20240718	3335	5.85	20241209	6100	-42.13	20240718	3335	5.85	20241209	1.85	N	024880	500	103 억	210082	N	N	N	N
7	20241210	110342	57	100.00	KOSDAQ		금속	N	N	N	N	N	3530	155	2	4.59	73803045	21144	33.32	3355	3550	3355	4385	2365	3375	3490.50	1.02	8162	3635	3505	3420	3290	3205	3462	3247	103	1010	500	2360	5	1	20682798	730	3.61	0.34	12	0.10	977.00	10453.00	6100	20240718	-42.13	3335	20241209	5.85	6100	-42.13	20240718	3335	5.85	20241209	6100	-42.13	20240718	3335	5.85	20241209	1.85	N	024880	500	103 억	210082	N	N	N	N
8	20241210	100343	57	100.00	KOSDAQ		금속	N	N	N	N	N	3515	140	2	4.15	46526950	13391	21.10	3355	3520	3355	4385	2365	3375	3474.49	1.02	4685	3635	3505	3420	3290	3205	3462	3247	103	1010	500	2360	5	1	20682798	727	3.60	0.34	12	0.06	977.00	10453.00	6100	20240718	-42.38	3335	20241209	5.40	6100	-42.38	20240718	3335	5.40	20241209	6100	-42.38	20240718	3335	5.40	20241209	1.85	N	024880	500	103 억	210082	N	N	N	N
9	20241210	090346	57	100.00	KOSDAQ		금속	N	N	N	N	N	3420	45	2	1.33	8363520	2453	3.87	3355	3420	3355	4385	2365	3375	3409.51	1.02	-343	3635	3505	3420	3290	3205	3462	3247	103	1010	500	2360	5	1	20682798	707	3.50	0.33	12	0.01	977.00	10453.00	6100	20240718	-43.93	3335	20241209	2.55	6100	-43.93	20240718	3335	2.55	20241209	6100	-43.93	20240718	3335	2.55	20241209	1.85	N	024880	500	103 억	210082	N	N	N	N
10	20241209	160341	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3375	-175	5	-4.93	216483630	63432	123.18	3455	3550	3335	4615	2485	3550	3413.09	1.16	-29957	3693	3621	3523	3451	3353	3572	3402	103	1065	500	2480	5	1	20682798	698	3.45	0.32	12	0.31	977.00	10453.00	6100	20240718	-44.67	3335	20241209	1.20	6100	-44.67	20240718	3335	1.20	20241209	6100	-44.67	20240718	3335	1.20	20241209	1.85	N	024880	500	103 억	240023	N	N	N	N
11	20241209	150344	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3375	-175	5	-4.93	203692865	59636	115.81	3455	3550	3335	4615	2485	3550	3415.60	1.16	-29340	3693	3621	3523	3451	3353	3572	3402	103	1065	500	2480	5	1	20682798	698	3.45	0.32	12	0.29	977.00	10453.00	6100	20240718	-44.67	3335	20241209	1.20	6100	-44.67	20240718	3335	1.20	20241209	6100	-44.67	20240718	3335	1.20	20241209	1.85	N	024880	500	103 억	240023	N	N	N	N
12	20241209	140343	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3410	-140	5	-3.94	171260525	50012	97.12	3455	3550	3370	4615	2485	3550	3424.39	1.16	-25650	3693	3621	3523	3451	3353	3572	3402	103	1065	500	2480	5	1	20682798	705	3.49	0.33	12	0.24	977.00	10453.00	6100	20240718	-44.10	3370	20241209	1.19	6100	-44.10	20240718	3370	1.19	20241209	6100	-44.10	20240718	3370	1.19	20241209	1.85	N	024880	500	103 억	240023	N	N	N	N
13	20241209	130344	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3380	-170	5	-4.79	144984735	42278	82.10	3455	3550	3380	4615	2485	3550	3429.32	1.16	-23489	3693	3621	3523	3451	3353	3572	3402	103	1065	500	2480	5	1	20682798	699	3.46	0.32	12	0.20	977.00	10453.00	6100	20240718	-44.59	3380	20241209	0.00	6100	-44.59	20240718	3380	0.00	20241209	6100	-44.59	20240718	3380	0.00	20241209	1.85	N	024880	500	103 억	240023	N	N	N	N
14	20241209	120343	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3445	-105	5	-2.96	93211015	27092	52.61	3455	3550	3410	4615	2485	3550	3440.54	1.16	-19085	3693	3621	3523	3451	3353	3572	3402	103	1065	500	2480	5	1	20682798	713	3.53	0.33	12	0.13	977.00	10453.00	6100	20240718	-43.52	3410	20241209	1.03	6100	-43.52	20240718	3410	1.03	20241209	6100	-43.52	20240718	3410	1.03	20241209	1.85	N	024880	500	103 억	240023	N	N	N	N
15	20241209	110343	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3455	-95	5	-2.68	67333080	19570	38.00	3455	3550	3410	4615	2485	3550	3440.63	1.16	-13003	3693	3621	3523	3451	3353	3572	3402	103	1065	500	2480	5	1	20682798	715	3.54	0.33	12	0.09	977.00	10453.00	6100	20240718	-43.36	3410	20241209	1.32	6100	-43.36	20240718	3410	1.32	20241209	6100	-43.36	20240718	3410	1.32	20241209	1.85	N	024880	500	103 억	240023	N	N	N	N
16	20241209	100343	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3470	-80	5	-2.25	50464475	14688	28.52	3455	3550	3410	4615	2485	3550	3435.76	1.16	-9059	3693	3621	3523	3451	3353	3572	3402	103	1065	500	2480	5	1	20682798	718	3.55	0.33	12	0.07	977.00	10453.00	6100	20240718	-43.11	3410	20241209	1.76	6100	-43.11	20240718	3410	1.76	20241209	6100	-43.11	20240718	3410	1.76	20241209	1.85	N	024880	500	103 억	240023	N	N	N	N
17	20241209	090341	57	100.00	KOSDAQ		금속	N	N	N	N	N	3455	-95	5	-2.68	9279925	2686	5.22	3455	3550	3450	4615	2485	3550	3454.92	1.16	-136	3693	3621	3523	3451	3353	3572	3402	103	1065	500	2480	5	1	20682798	715	3.54	0.33	12	0.01	977.00	10453.00	6100	20240718	-43.36	3410	20241115	1.32	6100	-43.36	20240718	3410	1.32	20241115	6100	-43.36	20240718	3410	1.32	20241115	1.85	N	024880	500	103 억	240023	N	N	N	N
18	20241206	160340	57	100.00	KOSDAQ		금속	N	N	N	N	N	3550	-40	5	-1.11	180918760	51494	146.55	3580	3595	3425	4665	2515	3590	3513.39	1.20	-7451	3696	3642	3616	3562	3536	3630	3550	103	1075	500	2510	5	1	20682798	734	3.63	0.34	12	0.25	977.00	10453.00	6100	20240718	-41.80	3410	20241115	4.11	6100	-41.80	20240718	3410	4.11	20241115	6100	-41.80	20240718	3410	4.11	20241115	1.86	N	024880	500	103 억	247458	N	N	N	N
19	20241206	150341	57	100.00	KOSDAQ		금속	N	N	N	N	N	3555	-35	5	-0.97	173349850	49349	140.45	3580	3595	3425	4665	2515	3590	3512.73	1.20	-7322	3696	3642	3616	3562	3536	3630	3550	103	1075	500	2510	5	1	20682798	735	3.64	0.34	12	0.24	977.00	10453.00	6100	20240718	-41.72	3410	20241115	4.25	6100	-41.72	20240718	3410	4.25	20241115	6100	-41.72	20240718	3410	4.25	20241115	1.86	N	024880	500	103 억	247458	N	N	N	N
20	20241206	140339	57	100.00	KOSDAQ		금속	N	N	N	N	N	3535	-55	5	-1.53	156260980	44527	126.72	3580	3595	3425	4665	2515	3590	3509.35	1.20	-8944	3696	3642	3616	3562	3536	3630	3550	103	1075	500	2510	5	1	20682798	731	3.62	0.34	12	0.22	977.00	10453.00	6100	20240718	-42.05	3410	20241115	3.67	6100	-42.05	20240718	3410	3.67	20241115	6100	-42.05	20240718	3410	3.67	20241115	1.86	N	024880	500	103 억	247458	N	N	N	N
21	20241206	130341	57	100.00	KOSDAQ		금속	N	N	N	N	N	3505	-85	5	-2.37	153741735	43808	124.68	3580	3595	3425	4665	2515	3590	3509.44	1.20	-8763	3696	3642	3616	3562	3536	3630	3550	103	1075	500	2510	5	1	20682798	725	3.59	0.34	12	0.21	977.00	10453.00	6100	20240718	-42.54	3410	20241115	2.79	6100	-42.54	20240718	3410	2.79	20241115	6100	-42.54	20240718	3410	2.79	20241115	1.86	N	024880	500	103 억	247458	N	N	N	N
22	20241206	120338	57	100.00	KOSDAQ		금속	N	N	N	N	N	3490	-100	5	-2.79	150473955	42873	122.02	3580	3595	3425	4665	2515	3590	3509.76	1.20	-7937	3696	3642	3616	3562	3536	3630	3550	103	1075	500	2510	5	1	20682798	722	3.57	0.33	12	0.21	977.00	10453.00	6100	20240718	-42.79	3410	20241115	2.35	6100	-42.79	20240718	3410	2.35	20241115	6100	-42.79	20240718	3410	2.35	20241115	1.86	N	024880	500	103 억	247458	N	N	N	N
23	20241206	110341	57	100.00	KOSDAQ		금속	N	N	N	N	N	3480	-110	5	-3.06	133502585	38027	108.22	3580	3595	3425	4665	2515	3590	3510.73	1.20	-8330	3696	3642	3616	3562	3536	3630	3550	103	1075	500	2510	5	1	20682798	720	3.56	0.33	12	0.18	977.00	10453.00	6100	20240718	-42.95	3410	20241115	2.05	6100	-42.95	20240718	3410	2.05	20241115	6100	-42.95	20240718	3410	2.05	20241115	1.86	N	024880	500	103 억	247458	N	N	N	N
24	20241206	100338	57	100.00	KOSDAQ		금속	N	N	N	N	N	3525	-65	5	-1.81	68926060	19377	55.15	3580	3595	3510	4665	2515	3590	3557.11	1.20	-8377	3696	3642	3616	3562	3536	3630	3550	103	1075	500	2510	5	1	20682798	729	3.61	0.34	12	0.09	977.00	10453.00	6100	20240718	-42.21	3410	20241115	3.37	6100	-42.21	20240718	3410	3.37	20241115	6100	-42.21	20240718	3410	3.37	20241115	1.86	N	024880	500	103 억	247458	N	N	N	N
25	20241206	090339	57	100.00	KOSDAQ		금속	N	N	N	N	N	3590	0	3	0.00	29196450	8155	23.21	3580	3590	3580	4665	2515	3590	3580.19	1.20	186	3696	3642	3616	3562	3536	3630	3550	103	1075	500	2510	5	1	20682798	743	3.67	0.34	12	0.04	977.00	10453.00	6100	20240718	-41.15	3410	20241115	5.28	6100	-41.15	20240718	3410	5.28	20241115	6100	-41.15	20240718	3410	5.28	20241115	1.86	N	024880	500	103 억	247458	N	N	N	N
26	20241205	160334	57	100.00	KOSDAQ		금속	N	N	N	N	N	3590	-60	5	-1.64	127238305	35136	67.67	3665	3670	3590	4745	2555	3650	3622.14	1.23	-7973	3776	3712	3661	3597	3546	3745	3630	103	1095	500	2550	5	1	20682798	743	3.67	0.34	12	0.17	977.00	10453.00	6100	20240718	-41.15	3410	20241115	5.28	6100	-41.15	20240718	3410	5.28	20241115	6100	-41.15	20240718	3410	5.28	20241115	1.86	N	024880	500	103 억	255230	N	N	N	N
27	20241205	150337	57	100.00	KOSDAQ		금속	N	N	N	N	N	3600	-50	5	-1.37	108175780	29830	57.45	3665	3670	3600	4745	2555	3650	3626.41	1.23	-7023	3776	3712	3661	3597	3546	3745	3630	103	1095	500	2550	5	1	20682798	745	3.68	0.34	12	0.14	977.00	10453.00	6100	20240718	-40.98	3410	20241115	5.57	6100	-40.98	20240718	3410	5.57	20241115	6100	-40.98	20240718	3410	5.57	20241115	1.86	N	024880	500	103 억	255230	N	N	N	N
28	20241205	140335	57	100.00	KOSDAQ		금속	N	N	N	N	N	3650	0	3	0.00	83906585	23103	44.49	3665	3670	3600	4745	2555	3650	3631.85	1.23	-4320	3776	3712	3661	3597	3546	3745	3630	103	1095	500	2550	5	1	20682798	755	3.74	0.35	12	0.11	977.00	10453.00	6100	20240718	-40.16	3410	20241115	7.04	6100	-40.16	20240718	3410	7.04	20241115	6100	-40.16	20240718	3410	7.04	20241115	1.86	N	024880	500	103 억	255230	N	N	N	N
29	20241205	130335	57	100.00	KOSDAQ		금속	N	N	N	N	N	3650	0	3	0.00	80996585	22303	42.95	3665	3670	3600	4745	2555	3650	3631.65	1.23	-3738	3776	3712	3661	3597	3546	3745	3630	103	1095	500	2550	5	1	20682798	755	3.74	0.35	12	0.11	977.00	10453.00	6100	20240718	-40.16	3410	20241115	7.04	6100	-40.16	20240718	3410	7.04	20241115	6100	-40.16	20240718	3410	7.04	20241115	1.86	N	024880	500	103 억	255230	N	N	N	N
30	20241205	120336	57	100.00	KOSDAQ		금속	N	N	N	N	N	3655	5	2	0.14	77019910	21216	40.86	3665	3670	3600	4745	2555	3650	3630.27	1.23	-2949	3776	3712	3661	3597	3546	3745	3630	103	1095	500	2550	5	1	20682798	756	3.74	0.35	12	0.10	977.00	10453.00	6100	20240718	-40.08	3410	20241115	7.18	6100	-40.08	20240718	3410	7.18	20241115	6100	-40.08	20240718	3410	7.18	20241115	1.86	N	024880	500	103 억	255230	N	N	N	N
31	20241205	110335	57	100.00	KOSDAQ		금속	N	N	N	N	N	3655	5	2	0.14	51097885	14106	27.17	3665	3665	3600	4745	2555	3650	3622.42	1.23	-2445	3776	3712	3661	3597	3546	3745	3630	103	1095	500	2550	5	1	20682798	756	3.74	0.35	12	0.07	977.00	10453.00	6100	20240718	-40.08	3410	20241115	7.18	6100	-40.08	20240718	3410	7.18	20241115	6100	-40.08	20240718	3410	7.18	20241115	1.86	N	024880	500	103 억	255230	N	N	N	N
32	20241205	100333	57	100.00	KOSDAQ		금속	N	N	N	N	N	3605	-45	5	-1.23	39806605	11012	21.21	3665	3665	3600	4745	2555	3650	3614.84	1.23	-1599	3776	3712	3661	3597	3546	3745	3630	103	1095	500	2550	5	1	20682798	746	3.69	0.34	12	0.05	977.00	10453.00	6100	20240718	-40.90	3410	20241115	5.72	6100	-40.90	20240718	3410	5.72	20241115	6100	-40.90	20240718	3410	5.72	20241115	1.86	N	024880	500	103 억	255230	N	N	N	N
33	20241205	090335	57	100.00	KOSDAQ		금속	N	N	N	N	N	3660	10	2	0.27	212560	58	0.11	3665	3665	3660	4745	2555	3650	3664.83	1.23	17	3776	3712	3661	3597	3546	3745	3630	103	1095	500	2550	5	1	20682798	757	3.75	0.35	12	0.00	977.00	10453.00	6100	20240718	-40.00	3410	20241115	7.33	6100	-40.00	20240718	3410	7.33	20241115	6100	-40.00	20240718	3410	7.33	20241115	1.86	N	024880	500	103 억	255230	N	N	N	N
34	20241204	160330	57	100.00	KOSDAQ		금속	N	N	N	N	N	3650	-70	5	-1.88	189824925	51920	129.99	3640	3725	3610	4835	2605	3720	3656.10	1.19	8591	3813	3766	3683	3636	3553	3790	3660	103	1115	500	2600	5	1	20682798	755	3.74	0.35	12	0.25	977.00	10453.00	6100	20240718	-40.16	3410	20241115	7.04	6100	-40.16	20240718	3410	7.04	20241115	6100	-40.16	20240718	3410	7.04	20241115	1.86	N	024880	500	103 억	246617	N	N	N	N
35	20241204	150332	57	100.00	KOSDAQ		금속	N	N	N	N	N	3685	-35	5	-0.94	181841305	49734	124.51	3640	3725	3610	4835	2605	3720	3656.28	1.19	9156	3813	3766	3683	3636	3553	3790	3660	103	1115	500	2600	5	1	20682798	762	3.77	0.35	12	0.24	977.00	10453.00	6100	20240718	-39.59	3410	20241115	8.06	6100	-39.59	20240718	3410	8.06	20241115	6100	-39.59	20240718	3410	8.06	20241115	1.86	N	024880	500	103 억	246617	N	N	N	N
36	20241204	140330	57	100.00	KOSDAQ		금속	N	N	N	N	N	3670	-50	5	-1.34	177292925	48495	121.41	3640	3725	3610	4835	2605	3720	3655.90	1.19	9402	3813	3766	3683	3636	3553	3790	3660	103	1115	500	2600	5	1	20682798	759	3.76	0.35	12	0.23	977.00	10453.00	6100	20240718	-39.84	3410	20241115	7.62	6100	-39.84	20240718	3410	7.62	20241115	6100	-39.84	20240718	3410	7.62	20241115	1.86	N	024880	500	103 억	246617	N	N	N	N
37	20241204	130331	57	100.00	KOSDAQ		금속	N	N	N	N	N	3700	-20	5	-0.54	171957975	47046	117.78	3640	3725	3610	4835	2605	3720	3655.10	1.19	10045	3813	3766	3683	3636	3553	3790	3660	103	1115	500	2600	5	1	20682798	765	3.79	0.35	12	0.23	977.00	10453.00	6100	20240718	-39.34	3410	20241115	8.50	6100	-39.34	20240718	3410	8.50	20241115	6100	-39.34	20240718	3410	8.50	20241115	1.86	N	024880	500	103 억	246617	N	N	N	N
38	20241204	120329	57	100.00	KOSDAQ		금속	N	N	N	N	N	3685	-35	5	-0.94	156474220	42852	107.28	3640	3725	3610	4835	2605	3720	3651.50	1.19	10554	3813	3766	3683	3636	3553	3790	3660	103	1115	500	2600	5	1	20682798	762	3.77	0.35	12	0.21	977.00	10453.00	6100	20240718	-39.59	3410	20241115	8.06	6100	-39.59	20240718	3410	8.06	20241115	6100	-39.59	20240718	3410	8.06	20241115	1.86	N	024880	500	103 억	246617	N	N	N	N
39	20241204	110323	57	100.00	KOSDAQ		금속	N	N	N	N	N	3670	-50	5	-1.34	134167825	36748	92.00	3640	3725	3610	4835	2605	3720	3651.02	1.19	11464	3813	3766	3683	3636	3553	3790	3660	103	1115	500	2600	5	1	20682798	759	3.76	0.35	12	0.18	977.00	10453.00	6100	20240718	-39.84	3410	20241115	7.62	6100	-39.84	20240718	3410	7.62	20241115	6100	-39.84	20240718	3410	7.62	20241115	1.86	N	024880	500	103 억	246617	N	N	N	N
40	20241204	100324	57	100.00	KOSDAQ		금속	N	N	N	N	N	3665	-55	5	-1.48	116742510	31999	80.11	3640	3710	3610	4835	2605	3720	3648.32	1.19	11440	3813	3766	3683	3636	3553	3790	3660	103	1115	500	2600	5	1	20682798	758	3.75	0.35	12	0.15	977.00	10453.00	6100	20240718	-39.92	3410	20241115	7.48	6100	-39.92	20240718	3410	7.48	20241115	6100	-39.92	20240718	3410	7.48	20241115	1.86	N	024880	500	103 억	246617	N	N	N	N
41	20241204	090329	57	100.00	KOSDAQ		금속	N	N	N	N	N	3685	-35	5	-0.94	58387735	16040	40.16	3640	3685	3630	4835	2605	3720	3640.13	1.19	11847	3813	3766	3683	3636	3553	3790	3660	103	1115	500	2600	5	1	20682798	762	3.77	0.35	12	0.08	977.00	10453.00	6100	20240718	-39.59	3410	20241115	8.06	6100	-39.59	20240718	3410	8.06	20241115	6100	-39.59	20240718	3410	8.06	20241115	1.86	N	024880	500	103 억	246617	N	N	N	N
42	20241203	160349	57	100.00	KOSDAQ		금속	N	N	N	N	N	3720	80	2	2.20	146838230	39943	130.21	3600	3730	3600	4730	2550	3640	3676.19	1.15	9744	3886	3762	3696	3572	3506	3730	3540	103	1090	500	2540	5	1	20682798	769	3.81	0.36	12	0.19	977.00	10453.00	6100	20240718	-39.02	3410	20241115	9.09	6100	-39.02	20240718	3410	9.09	20241115	6100	-39.02	20240718	3410	9.09	20241115	1.85	N	024880	500	103 억	236870	N	N	N	N
43	20241203	150354	57	100.00	KOSDAQ		금속	N	N	N	N	N	3720	80	2	2.20	139829490	38056	124.06	3600	3730	3600	4730	2550	3640	3674.31	1.15	9718	3886	3762	3696	3572	3506	3730	3540	103	1090	500	2540	5	1	20682798	769	3.81	0.36	12	0.18	977.00	10453.00	6100	20240718	-39.02	3410	20241115	9.09	6100	-39.02	20240718	3410	9.09	20241115	6100	-39.02	20240718	3410	9.09	20241115	1.85	N	024880	500	103 억	236870	N	N	N	N
44	20241203	140347	57	100.00	KOSDAQ		금속	N	N	N	N	N	3725	85	2	2.34	134512275	36623	119.39	3600	3730	3600	4730	2550	3640	3672.89	1.15	8829	3886	3762	3696	3572	3506	3730	3540	103	1090	500	2540	5	1	20682798	770	3.81	0.36	12	0.18	977.00	10453.00	6100	20240718	-38.93	3410	20241115	9.24	6100	-38.93	20240718	3410	9.24	20241115	6100	-38.93	20240718	3410	9.24	20241115	1.85	N	024880	500	103 억	236870	N	N	N	N
45	20241203	130345	57	100.00	KOSDAQ		금속	N	N	N	N	N	3730	90	2	2.47	123859895	33756	110.04	3600	3730	3600	4730	2550	3640	3669.27	1.15	6312	3886	3762	3696	3572	3506	3730	3540	103	1090	500	2540	5	1	20682798	771	3.82	0.36	12	0.16	977.00	10453.00	6100	20240718	-38.85	3410	20241115	9.38	6100	-38.85	20240718	3410	9.38	20241115	6100	-38.85	20240718	3410	9.38	20241115	1.85	N	024880	500	103 억	236870	N	N	N	N
46	20241203	120357	57	100.00	KOSDAQ		금속	N	N	N	N	N	3715	75	2	2.06	115735060	31568	102.91	3600	3730	3600	4730	2550	3640	3666.21	1.15	5881	3886	3762	3696	3572	3506	3730	3540	103	1090	500	2540	5	1	20682798	768	3.80	0.36	12	0.15	977.00	10453.00	6100	20240718	-39.10	3410	20241115	8.94	6100	-39.10	20240718	3410	8.94	20241115	6100	-39.10	20240718	3410	8.94	20241115	1.85	N	024880	500	103 억	236870	N	N	N	N
47	20241203	110344	57	100.00	KOSDAQ		금속	N	N	N	N	N	3700	60	2	1.65	100836930	27556	89.83	3600	3700	3600	4730	2550	3640	3659.35	1.15	4487	3886	3762	3696	3572	3506	3730	3540	103	1090	500	2540	5	1	20682798	765	3.79	0.35	12	0.13	977.00	10453.00	6100	20240718	-39.34	3410	20241115	8.50	6100	-39.34	20240718	3410	8.50	20241115	6100	-39.34	20240718	3410	8.50	20241115	1.85	N	024880	500	103 억	236870	N	N	N	N
48	20241203	100337	57	100.00	KOSDAQ		금속	N	N	N	N	N	3665	25	2	0.69	48208040	13259	43.22	3600	3670	3600	4730	2550	3640	3635.87	1.15	3231	3886	3762	3696	3572	3506	3730	3540	103	1090	500	2540	5	1	20682798	758	3.75	0.35	12	0.06	977.00	10453.00	6100	20240718	-39.92	3410	20241115	7.48	6100	-39.92	20240718	3410	7.48	20241115	6100	-39.92	20240718	3410	7.48	20241115	1.85	N	024880	500	103 억	236870	N	N	N	N
49	20241203	090337	57	100.00	KOSDAQ		금속	N	N	N	N	N	3640	0	3	0.00	12143120	3371	10.99	3600	3660	3600	4730	2550	3640	3602.23	1.15	459	3886	3762	3696	3572	3506	3730	3540	103	1090	500	2540	5	1	20682798	753	3.73	0.35	12	0.02	977.00	10453.00	6100	20240718	-40.33	3410	20241115	6.74	6100	-40.33	20240718	3410	6.74	20241115	6100	-40.33	20240718	3410	6.74	20241115	1.85	N	024880	500	103 억	236870	N	N	N	N
50	20241202	160327	57	100.00	KOSDAQ		금속	N	N	N	N	N	3640	-75	5	-2.02	112180515	30484	89.78	3710	3820	3630	4825	2605	3715	3679.98	1.17	-4339	3818	3766	3723	3671	3628	3745	3650	103	1110	500	2600	5	1	20682798	753	3.73	0.35	12	0.15	977.00	10453.00	6100	20240718	-40.33	3410	20241115	6.74	6100	-40.33	20240718	3410	6.74	20241115	6100	-40.33	20240718	3410	6.74	20241115	1.88	N	024880	500	103 억	241210	N	N	N	N
51	20241202	150350	57	100.00	KOSDAQ		금속	N	N	N	N	N	3660	-55	5	-1.48	102816930	27915	82.22	3710	3820	3630	4825	2605	3715	3683.21	1.17	-3131	3818	3766	3723	3671	3628	3745	3650	103	1110	500	2600	5	1	20682798	757	3.75	0.35	12	0.13	977.00	10453.00	6100	20240718	-40.00	3410	20241115	7.33	6100	-40.00	20240718	3410	7.33	20241115	6100	-40.00	20240718	3410	7.33	20241115	1.88	N	024880	500	103 억	241210	N	N	N	N
52	20241202	140338	57	100.00	KOSDAQ		금속	N	N	N	N	N	3660	-55	5	-1.48	97824295	26549	78.19	3710	3820	3630	4825	2605	3715	3684.67	1.17	-3282	3818	3766	3723	3671	3628	3745	3650	103	1110	500	2600	5	1	20682798	757	3.75	0.35	12	0.13	977.00	10453.00	6100	20240718	-40.00	3410	20241115	7.33	6100	-40.00	20240718	3410	7.33	20241115	6100	-40.00	20240718	3410	7.33	20241115	1.88	N	024880	500	103 억	241210	N	N	N	N
53	20241202	130341	57	100.00	KOSDAQ		금속	N	N	N	N	N	3695	-20	5	-0.54	94882135	25746	75.83	3710	3820	3630	4825	2605	3715	3685.32	1.17	-2836	3818	3766	3723	3671	3628	3745	3650	103	1110	500	2600	5	1	20682798	764	3.78	0.35	12	0.12	977.00	10453.00	6100	20240718	-39.43	3410	20241115	8.36	6100	-39.43	20240718	3410	8.36	20241115	6100	-39.43	20240718	3410	8.36	20241115	1.88	N	024880	500	103 억	241210	N	N	N	N
54	20241202	120352	57	100.00	KOSDAQ		금속	N	N	N	N	N	3650	-65	5	-1.75	88080450	23887	70.35	3710	3820	3630	4825	2605	3715	3687.38	1.17	-2799	3818	3766	3723	3671	3628	3745	3650	103	1110	500	2600	5	1	20682798	755	3.74	0.35	12	0.12	977.00	10453.00	6100	20240718	-40.16	3410	20241115	7.04	6100	-40.16	20240718	3410	7.04	20241115	6100	-40.16	20240718	3410	7.04	20241115	1.88	N	024880	500	103 억	241210	N	N	N	N
55	20241202	110331	57	100.00	KOSDAQ		금속	N	N	N	N	N	3650	-65	5	-1.75	74012835	20030	58.99	3710	3820	3650	4825	2605	3715	3695.10	1.17	-2990	3818	3766	3723	3671	3628	3745	3650	103	1110	500	2600	5	1	20682798	755	3.74	0.35	12	0.10	977.00	10453.00	6100	20240718	-40.16	3410	20241115	7.04	6100	-40.16	20240718	3410	7.04	20241115	6100	-40.16	20240718	3410	7.04	20241115	1.88	N	024880	500	103 억	241210	N	N	N	N
56	20241202	100327	57	100.00	KOSDAQ		금속	N	N	N	N	N	3685	-30	5	-0.81	36686220	9843	28.99	3710	3820	3685	4825	2605	3715	3727.14	1.17	-2534	3818	3766	3723	3671	3628	3745	3650	103	1110	500	2600	5	1	20682798	762	3.77	0.35	12	0.05	977.00	10453.00	6100	20240718	-39.59	3410	20241115	8.06	6100	-39.59	20240718	3410	8.06	20241115	6100	-39.59	20240718	3410	8.06	20241115	1.88	N	024880	500	103 억	241210	N	N	N	N
57	20241202	090329	57	100.00	KOSDAQ		금속	N	N	N	N	N	3735	20	2	0.54	1158070	312	0.92	3710	3735	3710	4825	2605	3715	3711.76	1.17	74	3818	3766	3723	3671	3628	3745	3650	103	1110	500	2600	5	1	20682798	773	3.82	0.36	12	0.00	977.00	10453.00	6100	20240718	-38.77	3410	20241115	9.53	6100	-38.77	20240718	3410	9.53	20241115	6100	-38.77	20240718	3410	9.53	20241115	1.88	N	024880	500	103 억	241210	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History