KissMeData/037760/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	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	160433	57	100.00	KOSDAQ	금속	N	N	N	N	N	1404	69	2	5.17	24888515	18107	64.26	1351	1409	1335	1735	935	1335	1374.52	0.17	233	1479	1407	1360	1288	1241	1383	1264	169	400	500	980	1	1	33832921	475	16.52	0.50	12	0.05	85.00	2834.00	1619	20240429	-13.28	1250	20240408	12.32	1619	-13.28	20240429	1250	12.32	20240408	1619	-13.28	20240429	1250	12.32	20240408	0.49	N	037760	500	169 억	56187	N	N	N	N
3	20241210	150434	57	100.00	KOSDAQ	금속	N	N	N	N	N	1388	53	2	3.97	23210657	16905	60.00	1351	1409	1335	1735	935	1335	1373.01	0.17	315	1479	1407	1360	1288	1241	1383	1264	169	400	500	980	1	1	33832921	470	16.33	0.49	12	0.05	85.00	2834.00	1619	20240429	-14.27	1250	20240408	11.04	1619	-14.27	20240429	1250	11.04	20240408	1619	-14.27	20240429	1250	11.04	20240408	0.49	N	037760	500	169 억	56187	N	N	N	N
4	20241210	140434	57	100.00	KOSDAQ	금속	N	N	N	N	N	1378	43	2	3.22	10596166	7705	27.35	1351	1409	1335	1735	935	1335	1375.23	0.17	682	1479	1407	1360	1288	1241	1383	1264	169	400	500	980	1	1	33832921	466	16.21	0.49	12	0.02	85.00	2834.00	1619	20240429	-14.89	1250	20240408	10.24	1619	-14.89	20240429	1250	10.24	20240408	1619	-14.89	20240429	1250	10.24	20240408	0.49	N	037760	500	169 억	56187	N	N	N	N
5	20241210	130433	57	100.00	KOSDAQ	금속	N	N	N	N	N	1380	45	2	3.37	9450983	6874	24.40	1351	1409	1335	1735	935	1335	1374.89	0.17	1053	1479	1407	1360	1288	1241	1383	1264	169	400	500	980	1	1	33832921	467	16.24	0.49	12	0.02	85.00	2834.00	1619	20240429	-14.76	1250	20240408	10.40	1619	-14.76	20240429	1250	10.40	20240408	1619	-14.76	20240429	1250	10.40	20240408	0.49	N	037760	500	169 억	56187	N	N	N	N
6	20241210	120433	57	100.00	KOSDAQ	금속	N	N	N	N	N	1399	64	2	4.79	7945392	5783	20.52	1351	1409	1335	1735	935	1335	1373.92	0.17	934	1479	1407	1360	1288	1241	1383	1264	169	400	500	980	1	1	33832921	473	16.46	0.49	12	0.02	85.00	2834.00	1619	20240429	-13.59	1250	20240408	11.92	1619	-13.59	20240429	1250	11.92	20240408	1619	-13.59	20240429	1250	11.92	20240408	0.49	N	037760	500	169 억	56187	N	N	N	N
7	20241210	110432	57	100.00	KOSDAQ	금속	N	N	N	N	N	1408	73	2	5.47	4529328	3317	11.77	1351	1409	1335	1735	935	1335	1365.49	0.17	-4	1479	1407	1360	1288	1241	1383	1264	169	400	500	980	1	1	33832921	476	16.56	0.50	12	0.01	85.00	2834.00	1619	20240429	-13.03	1250	20240408	12.64	1619	-13.03	20240429	1250	12.64	20240408	1619	-13.03	20240429	1250	12.64	20240408	0.49	N	037760	500	169 억	56187	N	N	N	N
8	20241210	100433	57	100.00	KOSDAQ	금속	N	N	N	N	N	1385	50	2	3.75	4316736	3166	11.24	1351	1385	1335	1735	935	1335	1363.47	0.17	-4	1479	1407	1360	1288	1241	1383	1264	169	400	500	980	1	1	33832921	469	16.29	0.49	12	0.01	85.00	2834.00	1619	20240429	-14.45	1250	20240408	10.80	1619	-14.45	20240429	1250	10.80	20240408	1619	-14.45	20240429	1250	10.80	20240408	0.49	N	037760	500	169 억	56187	N	N	N	N
9	20241210	090436	57	100.00	KOSDAQ	금속	N	N	N	N	N	1374	39	2	2.92	2433174	1801	6.39	1351	1374	1351	1735	935	1335	1351.01	0.17	0	1479	1407	1360	1288	1241	1383	1264	169	400	500	980	1	1	33832921	465	16.16	0.48	12	0.01	85.00	2834.00	1619	20240429	-15.13	1250	20240408	9.92	1619	-15.13	20240429	1250	9.92	20240408	1619	-15.13	20240429	1250	9.92	20240408	0.49	N	037760	500	169 억	56187	N	N	N	N
10	20241209	160431	57	100.00	KOSDAQ	금속	N	N	N	N	N	1335	-102	5	-7.10	37770555	28175	167.98	1432	1432	1313	1868	1006	1437	1340.63	0.17	-308	1535	1486	1427	1378	1319	1456	1348	169	431	500	1060	1	1	33832921	452	15.71	0.47	12	0.08	85.00	2834.00	1619	20240429	-17.54	1250	20240408	6.80	1619	-17.54	20240429	1250	6.80	20240408	1619	-17.54	20240429	1250	6.80	20240408	0.49	N	037760	500	169 억	56428	N	N	N	N
11	20241209	150434	57	100.00	KOSDAQ	금속	N	N	N	N	N	1379	-58	5	-4.04	34937034	26085	155.52	1432	1432	1313	1868	1006	1437	1339.35	0.17	536	1535	1486	1427	1378	1319	1456	1348	169	431	500	1060	1	1	33832921	467	16.22	0.49	12	0.08	85.00	2834.00	1619	20240429	-14.82	1250	20240408	10.32	1619	-14.82	20240429	1250	10.32	20240408	1619	-14.82	20240429	1250	10.32	20240408	0.49	N	037760	500	169 억	56428	N	N	N	N
12	20241209	140433	57	100.00	KOSDAQ	금속	N	N	N	N	N	1379	-58	5	-4.04	32176777	24034	143.29	1432	1432	1313	1868	1006	1437	1338.80	0.17	-216	1535	1486	1427	1378	1319	1456	1348	169	431	500	1060	1	1	33832921	467	16.22	0.49	12	0.07	85.00	2834.00	1619	20240429	-14.82	1250	20240408	10.32	1619	-14.82	20240429	1250	10.32	20240408	1619	-14.82	20240429	1250	10.32	20240408	0.49	N	037760	500	169 억	56428	N	N	N	N
13	20241209	130434	57	100.00	KOSDAQ	금속	N	N	N	N	N	1331	-106	5	-7.38	26148833	19526	116.41	1432	1432	1313	1868	1006	1437	1339.18	0.17	-136	1535	1486	1427	1378	1319	1456	1348	169	431	500	1060	1	1	33832921	450	15.66	0.47	12	0.06	85.00	2834.00	1619	20240429	-17.79	1250	20240408	6.48	1619	-17.79	20240429	1250	6.48	20240408	1619	-17.79	20240429	1250	6.48	20240408	0.49	N	037760	500	169 억	56428	N	N	N	N
14	20241209	120432	57	100.00	KOSDAQ	금속	N	N	N	N	N	1315	-122	5	-8.49	22864613	17038	101.58	1432	1432	1315	1868	1006	1437	1341.98	0.17	-131	1535	1486	1427	1378	1319	1456	1348	169	431	500	1060	1	1	33832921	445	15.47	0.46	12	0.05	85.00	2834.00	1619	20240429	-18.78	1250	20240408	5.20	1619	-18.78	20240429	1250	5.20	20240408	1619	-18.78	20240429	1250	5.20	20240408	0.49	N	037760	500	169 억	56428	N	N	N	N
15	20241209	110433	57	100.00	KOSDAQ	금속	N	N	N	N	N	1413	-24	5	-1.67	2470946	1767	10.53	1432	1432	1371	1868	1006	1437	1398.38	0.17	-73	1535	1486	1427	1378	1319	1456	1348	169	431	500	1060	1	1	33832921	478	16.62	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.72	1250	20240408	13.04	1619	-12.72	20240429	1250	13.04	20240408	1619	-12.72	20240429	1250	13.04	20240408	0.49	N	037760	500	169 억	56428	N	N	N	N
16	20241209	100432	57	100.00	KOSDAQ	금속	N	N	N	N	N	1414	-23	5	-1.60	2379590	1702	10.15	1432	1432	1371	1868	1006	1437	1398.11	0.17	-67	1535	1486	1427	1378	1319	1456	1348	169	431	500	1060	1	1	33832921	478	16.64	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.66	1250	20240408	13.12	1619	-12.66	20240429	1250	13.12	20240408	1619	-12.66	20240429	1250	13.12	20240408	0.49	N	037760	500	169 억	56428	N	N	N	N
17	20241209	090430	57	100.00	KOSDAQ	금속	N	N	N	N	N	1432	-5	5	-0.35	14320	10	0.06	1432	1432	1432	1868	1006	1437	1432.00	0.17	0	1535	1486	1427	1378	1319	1456	1348	169	431	500	1060	1	1	33832921	484	16.85	0.51	12	0.00	85.00	2834.00	1619	20240429	-11.55	1250	20240408	14.56	1619	-11.55	20240429	1250	14.56	20240408	1619	-11.55	20240429	1250	14.56	20240408	0.49	N	037760	500	169 억	56428	N	N	N	N
18	20241206	160429	57	100.00	KOSDAQ	금속	N	N	N	N	N	1437	-4	5	-0.28	23986981	16773	328.62	1441	1476	1368	1873	1009	1441	1430.09	0.17	-429	1491	1465	1444	1418	1397	1479	1432	169	432	500	1060	1	1	33832921	486	16.91	0.51	12	0.05	85.00	2834.00	1619	20240429	-11.24	1250	20240408	14.96	1619	-11.24	20240429	1250	14.96	20240408	1619	-11.24	20240429	1250	14.96	20240408	0.49	N	037760	500	169 억	56857	N	N	N	N
19	20241206	150430	57	100.00	KOSDAQ	금속	N	N	N	N	N	1437	-4	5	-0.28	20798280	14554	285.15	1441	1476	1368	1873	1009	1441	1429.04	0.17	-429	1491	1465	1444	1418	1397	1479	1432	169	432	500	1060	1	1	33832921	486	16.91	0.51	12	0.04	85.00	2834.00	1619	20240429	-11.24	1250	20240408	14.96	1619	-11.24	20240429	1250	14.96	20240408	1619	-11.24	20240429	1250	14.96	20240408	0.49	N	037760	500	169 억	56857	N	N	N	N
20	20241206	140429	57	100.00	KOSDAQ	금속	N	N	N	N	N	1434	-7	5	-0.49	18353399	12791	250.61	1441	1476	1400	1873	1009	1441	1434.87	0.17	-422	1491	1465	1444	1418	1397	1479	1432	169	432	500	1060	1	1	33832921	485	16.87	0.51	12	0.04	85.00	2834.00	1619	20240429	-11.43	1250	20240408	14.72	1619	-11.43	20240429	1250	14.72	20240408	1619	-11.43	20240429	1250	14.72	20240408	0.49	N	037760	500	169 억	56857	N	N	N	N
21	20241206	130430	57	100.00	KOSDAQ	금속	N	N	N	N	N	1433	-8	5	-0.56	14532143	10118	198.24	1441	1476	1425	1873	1009	1441	1436.27	0.17	-69	1491	1465	1444	1418	1397	1479	1432	169	432	500	1060	1	1	33832921	485	16.86	0.51	12	0.03	85.00	2834.00	1619	20240429	-11.49	1250	20240408	14.64	1619	-11.49	20240429	1250	14.64	20240408	1619	-11.49	20240429	1250	14.64	20240408	0.49	N	037760	500	169 억	56857	N	N	N	N
22	20241206	120427	57	100.00	KOSDAQ	금속	N	N	N	N	N	1438	-3	5	-0.21	9001020	6259	122.63	1441	1476	1435	1873	1009	1441	1438.09	0.17	-42	1491	1465	1444	1418	1397	1479	1432	169	432	500	1060	1	1	33832921	487	16.92	0.51	12	0.02	85.00	2834.00	1619	20240429	-11.18	1250	20240408	15.04	1619	-11.18	20240429	1250	15.04	20240408	1619	-11.18	20240429	1250	15.04	20240408	0.49	N	037760	500	169 억	56857	N	N	N	N
23	20241206	110430	57	100.00	KOSDAQ	금속	N	N	N	N	N	1439	-2	5	-0.14	8274838	5753	112.72	1441	1476	1436	1873	1009	1441	1438.35	0.17	57	1491	1465	1444	1418	1397	1479	1432	169	432	500	1060	1	1	33832921	487	16.93	0.51	12	0.02	85.00	2834.00	1619	20240429	-11.12	1250	20240408	15.12	1619	-11.12	20240429	1250	15.12	20240408	1619	-11.12	20240429	1250	15.12	20240408	0.49	N	037760	500	169 억	56857	N	N	N	N
24	20241206	100426	57	100.00	KOSDAQ	금속	N	N	N	N	N	1453	12	2	0.83	6959328	4837	94.77	1441	1476	1437	1873	1009	1441	1438.77	0.17	122	1491	1465	1444	1418	1397	1479	1432	169	432	500	1060	1	1	33832921	492	17.09	0.51	12	0.01	85.00	2834.00	1619	20240429	-10.25	1250	20240408	16.24	1619	-10.25	20240429	1250	16.24	20240408	1619	-10.25	20240429	1250	16.24	20240408	0.49	N	037760	500	169 억	56857	N	N	N	N
25	20241206	090429	57	100.00	KOSDAQ	금속	N	N	N	N	N	1441	0	3	0.00	1441	1	0.02	1441	1441	1441	1873	1009	1441	1441.00	0.17	0	1491	1465	1444	1418	1397	1479	1432	169	432	500	1060	1	1	33832921	488	16.95	0.51	12	0.00	85.00	2834.00	1619	20240429	-10.99	1250	20240408	15.28	1619	-10.99	20240429	1250	15.28	20240408	1619	-10.99	20240429	1250	15.28	20240408	0.49	N	037760	500	169 억	56857	N	N	N	N
26	20241205	160422	57	100.00	KOSDAQ	금속	N	N	N	N	N	1441	2	2	0.14	7323926	5103	35.77	1439	1470	1423	1870	1008	1439	1435.22	0.17	-117	1539	1489	1427	1377	1315	1458	1346	169	431	500	1060	1	1	33832921	488	16.95	0.51	12	0.02	85.00	2834.00	1619	20240429	-10.99	1250	20240408	15.28	1619	-10.99	20240429	1250	15.28	20240408	1619	-10.99	20240429	1250	15.28	20240408	0.49	N	037760	500	169 억	56974	N	N	N	N
27	20241205	150425	57	100.00	KOSDAQ	금속	N	N	N	N	N	1442	3	2	0.21	6054406	4222	29.59	1439	1470	1423	1870	1008	1439	1434.01	0.17	64	1539	1489	1427	1377	1315	1458	1346	169	431	500	1060	1	1	33832921	488	16.96	0.51	12	0.01	85.00	2834.00	1619	20240429	-10.93	1250	20240408	15.36	1619	-10.93	20240429	1250	15.36	20240408	1619	-10.93	20240429	1250	15.36	20240408	0.49	N	037760	500	169 억	56974	N	N	N	N
28	20241205	140423	57	100.00	KOSDAQ	금속	N	N	N	N	N	1442	3	2	0.21	6054406	4222	29.59	1439	1470	1423	1870	1008	1439	1434.01	0.17	64	1539	1489	1427	1377	1315	1458	1346	169	431	500	1060	1	1	33832921	488	16.96	0.51	12	0.01	85.00	2834.00	1619	20240429	-10.93	1250	20240408	15.36	1619	-10.93	20240429	1250	15.36	20240408	1619	-10.93	20240429	1250	15.36	20240408	0.49	N	037760	500	169 억	56974	N	N	N	N
29	20241205	130423	57	100.00	KOSDAQ	금속	N	N	N	N	N	1423	-16	5	-1.11	6052964	4221	29.58	1439	1470	1423	1870	1008	1439	1434.01	0.17	64	1539	1489	1427	1377	1315	1458	1346	169	431	500	1060	1	1	33832921	481	16.74	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.11	1250	20240408	13.84	1619	-12.11	20240429	1250	13.84	20240408	1619	-12.11	20240429	1250	13.84	20240408	0.49	N	037760	500	169 억	56974	N	N	N	N
30	20241205	120424	57	100.00	KOSDAQ	금속	N	N	N	N	N	1455	16	2	1.11	3092433	2154	15.10	1439	1470	1431	1870	1008	1439	1435.67	0.17	63	1539	1489	1427	1377	1315	1458	1346	169	431	500	1060	1	1	33832921	492	17.12	0.51	12	0.01	85.00	2834.00	1619	20240429	-10.13	1250	20240408	16.40	1619	-10.13	20240429	1250	16.40	20240408	1619	-10.13	20240429	1250	16.40	20240408	0.49	N	037760	500	169 억	56974	N	N	N	N
31	20241205	110422	57	100.00	KOSDAQ	금속	N	N	N	N	N	1450	11	2	0.76	3066583	2136	14.97	1439	1470	1431	1870	1008	1439	1435.67	0.17	63	1539	1489	1427	1377	1315	1458	1346	169	431	500	1060	1	1	33832921	491	17.06	0.51	12	0.01	85.00	2834.00	1619	20240429	-10.44	1250	20240408	16.00	1619	-10.44	20240429	1250	16.00	20240408	1619	-10.44	20240429	1250	16.00	20240408	0.49	N	037760	500	169 억	56974	N	N	N	N
32	20241205	100420	57	100.00	KOSDAQ	금속	N	N	N	N	N	1460	21	2	1.46	1573271	1093	7.66	1439	1470	1439	1870	1008	1439	1439.41	0.17	53	1539	1489	1427	1377	1315	1458	1346	169	431	500	1060	1	1	33832921	494	17.18	0.52	12	0.00	85.00	2834.00	1619	20240429	-9.82	1250	20240408	16.80	1619	-9.82	20240429	1250	16.80	20240408	1619	-9.82	20240429	1250	16.80	20240408	0.49	N	037760	500	169 억	56974	N	N	N	N
33	20241205	090423	57	100.00	KOSDAQ	금속	N	N	N	N	N	1439	0	3	0.00	24463	17	0.12	1439	1439	1439	1870	1008	1439	1439.00	0.17	-2	1539	1489	1427	1377	1315	1458	1346	169	431	500	1060	1	1	33832921	487	16.93	0.51	12	0.00	85.00	2834.00	1619	20240429	-11.12	1250	20240408	15.12	1619	-11.12	20240429	1250	15.12	20240408	1619	-11.12	20240429	1250	15.12	20240408	0.49	N	037760	500	169 억	56974	N	N	N	N
34	20241204	160416	57	100.00	KOSDAQ	금속	N	N	N	N	N	1439	-35	5	-2.37	20195466	14268	238.64	1477	1477	1365	1916	1032	1474	1415.44	0.17	229	1486	1480	1474	1468	1462	1477	1465	169	442	500	1090	1	1	33832921	487	16.93	0.51	12	0.04	85.00	2834.00	1619	20240429	-11.12	1250	20240408	15.12	1619	-11.12	20240429	1250	15.12	20240408	1619	-11.12	20240429	1250	15.12	20240408	0.54	N	037760	500	169 억	56745	N	N	N	N
35	20241204	150417	57	100.00	KOSDAQ	금속	N	N	N	N	N	1440	-34	5	-2.31	18296006	12948	216.56	1477	1477	1365	1916	1032	1474	1413.04	0.17	229	1486	1480	1474	1468	1462	1477	1465	169	442	500	1090	1	1	33832921	487	16.94	0.51	12	0.04	85.00	2834.00	1619	20240429	-11.06	1250	20240408	15.20	1619	-11.06	20240429	1250	15.20	20240408	1619	-11.06	20240429	1250	15.20	20240408	0.54	N	037760	500	169 억	56745	N	N	N	N
36	20241204	140416	57	100.00	KOSDAQ	금속	N	N	N	N	N	1428	-46	5	-3.12	16625222	11780	197.02	1477	1477	1365	1916	1032	1474	1411.31	0.17	208	1486	1480	1474	1468	1462	1477	1465	169	442	500	1090	1	1	33832921	483	16.80	0.50	12	0.03	85.00	2834.00	1619	20240429	-11.80	1250	20240408	14.24	1619	-11.80	20240429	1250	14.24	20240408	1619	-11.80	20240429	1250	14.24	20240408	0.54	N	037760	500	169 억	56745	N	N	N	N
37	20241204	130414	57	100.00	KOSDAQ	금속	N	N	N	N	N	1420	-54	5	-3.66	15171359	10759	179.95	1477	1477	1365	1916	1032	1474	1410.11	0.17	208	1486	1480	1474	1468	1462	1477	1465	169	442	500	1090	1	1	33832921	480	16.71	0.50	12	0.03	85.00	2834.00	1619	20240429	-12.29	1250	20240408	13.60	1619	-12.29	20240429	1250	13.60	20240408	1619	-12.29	20240429	1250	13.60	20240408	0.54	N	037760	500	169 억	56745	N	N	N	N
38	20241204	120411	57	100.00	KOSDAQ	금속	N	N	N	N	N	1424	-50	5	-3.39	13650626	9684	161.97	1477	1477	1365	1916	1032	1474	1409.61	0.17	162	1486	1480	1474	1468	1462	1477	1465	169	442	500	1090	1	1	33832921	482	16.75	0.50	12	0.03	85.00	2834.00	1619	20240429	-12.04	1250	20240408	13.92	1619	-12.04	20240429	1250	13.92	20240408	1619	-12.04	20240429	1250	13.92	20240408	0.54	N	037760	500	169 억	56745	N	N	N	N
39	20241204	110409	57	100.00	KOSDAQ	금속	N	N	N	N	N	1429	-45	5	-3.05	10327874	7330	122.60	1477	1477	1365	1916	1032	1474	1408.99	0.17	37	1486	1480	1474	1468	1462	1477	1465	169	442	500	1090	1	1	33832921	483	16.81	0.50	12	0.02	85.00	2834.00	1619	20240429	-11.74	1250	20240408	14.32	1619	-11.74	20240429	1250	14.32	20240408	1619	-11.74	20240429	1250	14.32	20240408	0.54	N	037760	500	169 억	56745	N	N	N	N
40	20241204	100408	57	100.00	KOSDAQ	금속	N	N	N	N	N	1426	-48	5	-3.26	8943217	6359	106.36	1477	1477	1365	1916	1032	1474	1406.39	0.17	62	1486	1480	1474	1468	1462	1477	1465	169	442	500	1090	1	1	33832921	482	16.78	0.50	12	0.02	85.00	2834.00	1619	20240429	-11.92	1250	20240408	14.08	1619	-11.92	20240429	1250	14.08	20240408	1619	-11.92	20240429	1250	14.08	20240408	0.54	N	037760	500	169 억	56745	N	N	N	N
41	20241204	090414	57	100.00	KOSDAQ	금속	N	N	N	N	N	1477	3	2	0.20	4431	3	0.05	1477	1477	1477	1916	1032	1474	1477.00	0.17	0	1486	1480	1474	1468	1462	1477	1465	169	442	500	1090	1	1	33832921	500	17.38	0.52	12	0.00	85.00	2834.00	1619	20240429	-8.77	1250	20240408	18.16	1619	-8.77	20240429	1250	18.16	20240408	1619	-8.77	20240429	1250	18.16	20240408	0.54	N	037760	500	169 억	56745	N	N	N	N
42	20241203	160437	57	100.00	KOSDAQ	금속	N	N	N	N	N	1474	14	2	0.96	8787670	5979	73.13	1478	1480	1468	1898	1022	1460	1469.76	0.17	-25	1517	1488	1474	1445	1431	1481	1438	169	438	500	1080	1	1	33832921	499	17.34	0.52	12	0.02	85.00	2834.00	1619	20240429	-8.96	1250	20240408	17.92	1619	-8.96	20240429	1250	17.92	20240408	1619	-8.96	20240429	1250	17.92	20240408	0.54	N	037760	500	169 억	56770	N	N	N	N
43	20241203	150446	57	100.00	KOSDAQ	금속	N	N	N	N	N	1475	15	2	1.03	7633528	5196	63.55	1478	1480	1468	1898	1022	1460	1469.12	0.17	181	1517	1488	1474	1445	1431	1481	1438	169	438	500	1080	1	1	33832921	499	17.35	0.52	12	0.02	85.00	2834.00	1619	20240429	-8.89	1250	20240408	18.00	1619	-8.89	20240429	1250	18.00	20240408	1619	-8.89	20240429	1250	18.00	20240408	0.54	N	037760	500	169 억	56770	N	N	N	N
44	20241203	140437	57	100.00	KOSDAQ	금속	N	N	N	N	N	1475	15	2	1.03	7633528	5196	63.55	1478	1480	1468	1898	1022	1460	1469.12	0.17	181	1517	1488	1474	1445	1431	1481	1438	169	438	500	1080	1	1	33832921	499	17.35	0.52	12	0.02	85.00	2834.00	1619	20240429	-8.89	1250	20240408	18.00	1619	-8.89	20240429	1250	18.00	20240408	1619	-8.89	20240429	1250	18.00	20240408	0.54	N	037760	500	169 억	56770	N	N	N	N
45	20241203	130435	57	100.00	KOSDAQ	금속	N	N	N	N	N	1475	15	2	1.03	7632053	5195	63.54	1478	1480	1468	1898	1022	1460	1469.12	0.17	181	1517	1488	1474	1445	1431	1481	1438	169	438	500	1080	1	1	33832921	499	17.35	0.52	12	0.02	85.00	2834.00	1619	20240429	-8.89	1250	20240408	18.00	1619	-8.89	20240429	1250	18.00	20240408	1619	-8.89	20240429	1250	18.00	20240408	0.54	N	037760	500	169 억	56770	N	N	N	N
46	20241203	120451	57	100.00	KOSDAQ	금속	N	N	N	N	N	1477	17	2	1.16	7629102	5193	63.52	1478	1480	1468	1898	1022	1460	1469.11	0.17	181	1517	1488	1474	1445	1431	1481	1438	169	438	500	1080	1	1	33832921	500	17.38	0.52	12	0.02	85.00	2834.00	1619	20240429	-8.77	1250	20240408	18.16	1619	-8.77	20240429	1250	18.16	20240408	1619	-8.77	20240429	1250	18.16	20240408	0.54	N	037760	500	169 억	56770	N	N	N	N
47	20241203	110435	57	100.00	KOSDAQ	금속	N	N	N	N	N	1478	18	2	1.23	7627625	5192	63.50	1478	1480	1468	1898	1022	1460	1469.11	0.17	181	1517	1488	1474	1445	1431	1481	1438	169	438	500	1080	1	1	33832921	500	17.39	0.52	12	0.02	85.00	2834.00	1619	20240429	-8.71	1250	20240408	18.24	1619	-8.71	20240429	1250	18.24	20240408	1619	-8.71	20240429	1250	18.24	20240408	0.54	N	037760	500	169 억	56770	N	N	N	N
48	20241203	100426	57	100.00	KOSDAQ	금속	N	N	N	N	N	1469	9	2	0.62	6522313	4440	54.31	1478	1478	1468	1898	1022	1460	1468.99	0.17	181	1517	1488	1474	1445	1431	1481	1438	169	438	500	1080	1	1	33832921	497	17.28	0.52	12	0.01	85.00	2834.00	1619	20240429	-9.26	1250	20240408	17.52	1619	-9.26	20240429	1250	17.52	20240408	1619	-9.26	20240429	1250	17.52	20240408	0.54	N	037760	500	169 억	56770	N	N	N	N
49	20241203	090426	57	100.00	KOSDAQ	금속	N	N	N	N	N	1469	9	2	0.62	274733	187	2.29	1478	1478	1469	1898	1022	1460	1469.16	0.17	0	1517	1488	1474	1445	1431	1481	1438	169	438	500	1080	1	1	33832921	497	17.28	0.52	12	0.00	85.00	2834.00	1619	20240429	-9.26	1250	20240408	17.52	1619	-9.26	20240429	1250	17.52	20240408	1619	-9.26	20240429	1250	17.52	20240408	0.54	N	037760	500	169 억	56770	N	N	N	N
50	20241202	160414	57	100.00	KOSDAQ	금속	N	N	N	N	N	1460	-53	5	-3.50	12035636	8176	238.09	1503	1503	1460	1966	1060	1513	1472.07	0.17	-8	1542	1527	1504	1489	1466	1535	1497	169	453	500	1110	1	1	33832921	494	17.18	0.52	12	0.02	85.00	2834.00	1619	20240429	-9.82	1250	20240408	16.80	1619	-9.82	20240429	1250	16.80	20240408	1619	-9.82	20240429	1250	16.80	20240408	0.56	N	037760	500	169 억	56778	N	N	N	N
51	20241202	150439	57	100.00	KOSDAQ	금속	N	N	N	N	N	1480	-33	5	-2.18	10108976	6861	199.80	1503	1503	1461	1966	1060	1513	1473.40	0.17	697	1542	1527	1504	1489	1466	1535	1497	169	453	500	1110	1	1	33832921	501	17.41	0.52	12	0.02	85.00	2834.00	1619	20240429	-8.59	1250	20240408	18.40	1619	-8.59	20240429	1250	18.40	20240408	1619	-8.59	20240429	1250	18.40	20240408	0.56	N	037760	500	169 억	56778	N	N	N	N
52	20241202	140424	57	100.00	KOSDAQ	금속	N	N	N	N	N	1479	-34	5	-2.25	9743431	6614	192.60	1503	1503	1461	1966	1060	1513	1473.15	0.17	712	1542	1527	1504	1489	1466	1535	1497	169	453	500	1110	1	1	33832921	500	17.40	0.52	12	0.02	85.00	2834.00	1619	20240429	-8.65	1250	20240408	18.32	1619	-8.65	20240429	1250	18.32	20240408	1619	-8.65	20240429	1250	18.32	20240408	0.56	N	037760	500	169 억	56778	N	N	N	N
53	20241202	130427	57	100.00	KOSDAQ	금속	N	N	N	N	N	1484	-29	5	-1.92	9657592	6556	190.91	1503	1503	1461	1966	1060	1513	1473.09	0.17	715	1542	1527	1504	1489	1466	1535	1497	169	453	500	1110	1	1	33832921	502	17.46	0.52	12	0.02	85.00	2834.00	1619	20240429	-8.34	1250	20240408	18.72	1619	-8.34	20240429	1250	18.72	20240408	1619	-8.34	20240429	1250	18.72	20240408	0.56	N	037760	500	169 억	56778	N	N	N	N
54	20241202	120440	57	100.00	KOSDAQ	금속	N	N	N	N	N	1485	-28	5	-1.85	7879487	5351	155.82	1503	1503	1461	1966	1060	1513	1472.53	0.17	715	1542	1527	1504	1489	1466	1535	1497	169	453	500	1110	1	1	33832921	502	17.47	0.52	12	0.02	85.00	2834.00	1619	20240429	-8.28	1250	20240408	18.80	1619	-8.28	20240429	1250	18.80	20240408	1619	-8.28	20240429	1250	18.80	20240408	0.56	N	037760	500	169 억	56778	N	N	N	N
55	20241202	110417	57	100.00	KOSDAQ	금속	N	N	N	N	N	1501	-12	5	-0.79	1726193	1163	33.87	1503	1503	1483	1966	1060	1513	1484.26	0.17	10	1542	1527	1504	1489	1466	1535	1497	169	453	500	1110	1	1	33832921	508	17.66	0.53	12	0.00	85.00	2834.00	1619	20240429	-7.29	1250	20240408	20.08	1619	-7.29	20240429	1250	20.08	20240408	1619	-7.29	20240429	1250	20.08	20240408	0.56	N	037760	500	169 억	56778	N	N	N	N
56	20241202	100414	57	100.00	KOSDAQ	금속	N	N	N	N	N	1501	-12	5	-0.79	717663	483	14.07	1503	1503	1483	1966	1060	1513	1485.84	0.17	10	1542	1527	1504	1489	1466	1535	1497	169	453	500	1110	1	1	33832921	508	17.66	0.53	12	0.00	85.00	2834.00	1619	20240429	-7.29	1250	20240408	20.08	1619	-7.29	20240429	1250	20.08	20240408	1619	-7.29	20240429	1250	20.08	20240408	0.56	N	037760	500	169 억	56778	N	N	N	N
57	20241202	090415	57	100.00	KOSDAQ	금속	N	N	N	N	N	1513	0	3	0.00	0	0	0.00	0	0	0	1966	1060	1513	0.00	0.17	0	1542	1527	1504	1489	1466	1535	1497	169	453	500	1110	1	1	33832921	512	17.80	0.53	12	0.00	85.00	2834.00	1619	20240429	-6.55	1250	20240408	21.04	1619	-6.55	20240429	1250	21.04	20240408	1619	-6.55	20240429	1250	21.04	20240408	0.56	N	037760	500	169 억	56778	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History