KissMeData/054410/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	160531	57	100.00	KOSDAQ		금속	N	N	N	N	N	3075	75	2	2.50	27596040	9218	113.47	2990	3090	2920	3900	2100	3000	2993.71	0.28	-35	3133	3066	2958	2891	2783	3012	2837	29	900	500	2160	5	1	5726444	176	5.90	0.37	12	0.16	521.00	8259.00	5270	20240326	-41.65	2850	20241209	7.89	5270	-41.65	20240326	2850	7.89	20241209	5270	-41.65	20240326	2850	7.89	20241209	0.57	N	054410	500	28 억	15933	N	N	N	N
3	20241210	150532	57	100.00	KOSDAQ		금속	N	N	N	N	N	3075	75	2	2.50	25628040	8578	105.59	2990	3090	2920	3900	2100	3000	2987.65	0.28	-21	3133	3066	2958	2891	2783	3012	2837	29	900	500	2160	5	1	5726444	176	5.90	0.37	12	0.15	521.00	8259.00	5270	20240326	-41.65	2850	20241209	7.89	5270	-41.65	20240326	2850	7.89	20241209	5270	-41.65	20240326	2850	7.89	20241209	0.57	N	054410	500	28 억	15933	N	N	N	N
4	20241210	140532	57	100.00	KOSDAQ		금속	N	N	N	N	N	3035	35	2	1.17	24428405	8182	100.71	2990	3090	2920	3900	2100	3000	2985.63	0.28	-5	3133	3066	2958	2891	2783	3012	2837	29	900	500	2160	5	1	5726444	174	5.83	0.37	12	0.14	521.00	8259.00	5270	20240326	-42.41	2850	20241209	6.49	5270	-42.41	20240326	2850	6.49	20241209	5270	-42.41	20240326	2850	6.49	20241209	0.57	N	054410	500	28 억	15933	N	N	N	N
5	20241210	130531	57	100.00	KOSDAQ		금속	N	N	N	N	N	3055	55	2	1.83	23304070	7809	96.12	2990	3090	2920	3900	2100	3000	2984.26	0.28	-6	3133	3066	2958	2891	2783	3012	2837	29	900	500	2160	5	1	5726444	175	5.86	0.37	12	0.14	521.00	8259.00	5270	20240326	-42.03	2850	20241209	7.19	5270	-42.03	20240326	2850	7.19	20241209	5270	-42.03	20240326	2850	7.19	20241209	0.57	N	054410	500	28 억	15933	N	N	N	N
6	20241210	120531	57	100.00	KOSDAQ		금속	N	N	N	N	N	2985	-15	5	-0.50	18676585	6267	77.14	2990	3015	2920	3900	2100	3000	2980.15	0.28	738	3133	3066	2958	2891	2783	3012	2837	29	900	500	2160	5	1	5726444	171	5.73	0.36	12	0.11	521.00	8259.00	5270	20240326	-43.36	2850	20241209	4.74	5270	-43.36	20240326	2850	4.74	20241209	5270	-43.36	20240326	2850	4.74	20241209	0.57	N	054410	500	28 억	15933	N	N	N	N
7	20241210	110530	57	100.00	KOSDAQ		금속	N	N	N	N	N	3010	10	2	0.33	8821440	2942	36.21	2990	3015	2940	3900	2100	3000	2998.45	0.28	-41	3133	3066	2958	2891	2783	3012	2837	29	900	500	2160	5	1	5726444	172	5.78	0.36	12	0.05	521.00	8259.00	5270	20240326	-42.88	2850	20241209	5.61	5270	-42.88	20240326	2850	5.61	20241209	5270	-42.88	20240326	2850	5.61	20241209	0.57	N	054410	500	28 억	15933	N	N	N	N
8	20241210	100530	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	0	3	0.00	6002950	2003	24.66	2990	3000	2940	3900	2100	3000	2996.98	0.28	-45	3133	3066	2958	2891	2783	3012	2837	29	900	500	2160	5	1	5726444	172	5.76	0.36	12	0.03	521.00	8259.00	5270	20240326	-43.07	2850	20241209	5.26	5270	-43.07	20240326	2850	5.26	20241209	5270	-43.07	20240326	2850	5.26	20241209	0.57	N	054410	500	28 억	15933	N	N	N	N
9	20241210	090534	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	0	3	0.00	257200	86	1.06	2990	3000	2940	3900	2100	3000	2990.70	0.28	-57	3133	3066	2958	2891	2783	3012	2837	29	900	500	2160	5	1	5726444	172	5.76	0.36	12	0.00	521.00	8259.00	5270	20240326	-43.07	2850	20241209	5.26	5270	-43.07	20240326	2850	5.26	20241209	5270	-43.07	20240326	2850	5.26	20241209	0.57	N	054410	500	28 억	15933	N	N	N	N
10	20241209	160529	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3000	-115	5	-3.69	23602650	8124	84.91	3005	3025	2850	4045	2185	3115	2905.29	0.28	-179	3351	3232	3121	3002	2891	3177	2947	29	930	500	2240	5	1	5726444	172	5.76	0.36	12	0.14	521.00	8259.00	5270	20240326	-43.07	2850	20241209	5.26	5270	-43.07	20240326	2850	5.26	20241209	5270	-43.07	20240326	2850	5.26	20241209	0.57	N	054410	500	28 억	16026	N	N	N	N
11	20241209	150532	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3000	-115	5	-3.69	23278650	8016	83.78	3005	3025	2850	4045	2185	3115	2904.02	0.28	-92	3351	3232	3121	3002	2891	3177	2947	29	930	500	2240	5	1	5726444	172	5.76	0.36	12	0.14	521.00	8259.00	5270	20240326	-43.07	2850	20241209	5.26	5270	-43.07	20240326	2850	5.26	20241209	5270	-43.07	20240326	2850	5.26	20241209	0.57	N	054410	500	28 억	16026	N	N	N	N
12	20241209	140531	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2880	-235	5	-7.54	21932610	7557	78.98	3005	3025	2850	4045	2185	3115	2902.29	0.28	-74	3351	3232	3121	3002	2891	3177	2947	29	930	500	2240	5	1	5726444	165	5.53	0.35	12	0.13	521.00	8259.00	5270	20240326	-45.35	2850	20241209	1.05	5270	-45.35	20240326	2850	1.05	20241209	5270	-45.35	20240326	2850	1.05	20241209	0.57	N	054410	500	28 억	16026	N	N	N	N
13	20241209	130532	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2860	-255	5	-8.19	21791510	7508	78.47	3005	3025	2850	4045	2185	3115	2902.44	0.28	-26	3351	3232	3121	3002	2891	3177	2947	29	930	500	2240	5	1	5726444	164	5.49	0.35	12	0.13	521.00	8259.00	5270	20240326	-45.73	2850	20241209	0.35	5270	-45.73	20240326	2850	0.35	20241209	5270	-45.73	20240326	2850	0.35	20241209	0.57	N	054410	500	28 억	16026	N	N	N	N
14	20241209	120530	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2880	-235	5	-7.54	17116660	5884	61.50	3005	3025	2850	4045	2185	3115	2909.02	0.28	-20	3351	3232	3121	3002	2891	3177	2947	29	930	500	2240	5	1	5726444	165	5.53	0.35	12	0.10	521.00	8259.00	5270	20240326	-45.35	2850	20241209	1.05	5270	-45.35	20240326	2850	1.05	20241209	5270	-45.35	20240326	2850	1.05	20241209	0.57	N	054410	500	28 억	16026	N	N	N	N
15	20241209	110531	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2855	-260	5	-8.35	16563750	5692	59.49	3005	3025	2850	4045	2185	3115	2910.01	0.28	-20	3351	3232	3121	3002	2891	3177	2947	29	930	500	2240	5	1	5726444	163	5.48	0.35	12	0.10	521.00	8259.00	5270	20240326	-45.83	2850	20241209	0.18	5270	-45.83	20240326	2850	0.18	20241209	5270	-45.83	20240326	2850	0.18	20241209	0.57	N	054410	500	28 억	16026	N	N	N	N
16	20241209	100529	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2900	-215	5	-6.90	9151845	3107	32.47	3005	3025	2850	4045	2185	3115	2945.56	0.28	-110	3351	3232	3121	3002	2891	3177	2947	29	930	500	2240	5	1	5726444	166	5.57	0.35	12	0.05	521.00	8259.00	5270	20240326	-44.97	2850	20241209	1.75	5270	-44.97	20240326	2850	1.75	20241209	5270	-44.97	20240326	2850	1.75	20241209	0.57	N	054410	500	28 억	16026	N	N	N	N
17	20241209	090527	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3000	-115	5	-3.69	1954790	650	6.79	3005	3025	3000	4045	2185	3115	3007.37	0.28	-34	3351	3232	3121	3002	2891	3177	2947	29	930	500	2240	5	1	5726444	172	5.76	0.36	12	0.01	521.00	8259.00	5270	20240326	-43.07	3000	20241209	0.00	5270	-43.07	20240326	3000	0.00	20241209	5270	-43.07	20240326	3000	0.00	20241209	0.57	N	054410	500	28 억	16026	N	N	N	N
18	20241206	160526	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3115	-95	5	-2.96	29799220	9568	310.55	3210	3240	3010	4170	2250	3210	3114.47	0.28	66	3303	3256	3233	3186	3163	3245	3175	29	960	500	2310	5	1	5726444	178	5.98	0.38	12	0.17	521.00	8259.00	5270	20240326	-40.89	3010	20241206	3.49	5270	-40.89	20240326	3010	3.49	20241206	5270	-40.89	20240326	3010	3.49	20241206	0.57	N	054410	500	28 억	16090	N	N	N	N
19	20241206	150528	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3145	-65	5	-2.02	29013205	9316	302.37	3210	3240	3010	4170	2250	3210	3114.34	0.28	14	3303	3256	3233	3186	3163	3245	3175	29	960	500	2310	5	1	5726444	180	6.04	0.38	12	0.16	521.00	8259.00	5270	20240326	-40.32	3010	20241206	4.49	5270	-40.32	20240326	3010	4.49	20241206	5270	-40.32	20240326	3010	4.49	20241206	0.57	N	054410	500	28 억	16090	N	N	N	N
20	20241206	140526	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3115	-95	5	-2.96	28280585	9081	294.74	3210	3240	3010	4170	2250	3210	3114.26	0.28	147	3303	3256	3233	3186	3163	3245	3175	29	960	500	2310	5	1	5726444	178	5.98	0.38	12	0.16	521.00	8259.00	5270	20240326	-40.89	3010	20241206	3.49	5270	-40.89	20240326	3010	3.49	20241206	5270	-40.89	20240326	3010	3.49	20241206	0.57	N	054410	500	28 억	16090	N	N	N	N
21	20241206	130527	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3120	-90	5	-2.80	28181170	9049	293.70	3210	3240	3010	4170	2250	3210	3114.29	0.28	161	3303	3256	3233	3186	3163	3245	3175	29	960	500	2310	5	1	5726444	179	5.99	0.38	12	0.16	521.00	8259.00	5270	20240326	-40.80	3010	20241206	3.65	5270	-40.80	20240326	3010	3.65	20241206	5270	-40.80	20240326	3010	3.65	20241206	0.57	N	054410	500	28 억	16090	N	N	N	N
22	20241206	120524	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3065	-145	5	-4.52	27348795	8780	284.97	3210	3240	3010	4170	2250	3210	3114.90	0.28	268	3303	3256	3233	3186	3163	3245	3175	29	960	500	2310	5	1	5726444	176	5.88	0.37	12	0.15	521.00	8259.00	5270	20240326	-41.84	3010	20241206	1.83	5270	-41.84	20240326	3010	1.83	20241206	5270	-41.84	20240326	3010	1.83	20241206	0.57	N	054410	500	28 억	16090	N	N	N	N
23	20241206	110526	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3170	-40	5	-1.25	11592305	3638	118.08	3210	3240	3145	4170	2250	3210	3186.45	0.28	111	3303	3256	3233	3186	3163	3245	3175	29	960	500	2310	5	1	5726444	182	6.08	0.38	12	0.06	521.00	8259.00	5270	20240326	-39.85	3145	20241206	0.79	5270	-39.85	20240326	3145	0.79	20241206	5270	-39.85	20240326	3145	0.79	20241206	0.57	N	054410	500	28 억	16090	N	N	N	N
24	20241206	100523	57	100.00	KOSDAQ		금속	N	N	N	N	N	3230	20	2	0.62	3300835	1028	33.37	3210	3240	3210	4170	2250	3210	3210.93	0.28	-27	3303	3256	3233	3186	3163	3245	3175	29	960	500	2310	5	1	5726444	185	6.20	0.39	12	0.02	521.00	8259.00	5270	20240326	-38.71	3200	20241204	0.94	5270	-38.71	20240326	3200	0.94	20241204	5270	-38.71	20240326	3200	0.94	20241204	0.57	N	054410	500	28 억	16090	N	N	N	N
25	20241206	090526	57	100.00	KOSDAQ		금속	N	N	N	N	N	3210	0	3	0.00	2895420	902	29.28	3210	3210	3210	4170	2250	3210	3210.00	0.28	0	3303	3256	3233	3186	3163	3245	3175	29	960	500	2310	5	1	5726444	184	6.16	0.39	12	0.02	521.00	8259.00	5270	20240326	-39.09	3200	20241204	0.31	5270	-39.09	20240326	3200	0.31	20241204	5270	-39.09	20240326	3200	0.31	20241204	0.57	N	054410	500	28 억	16090	N	N	N	N
26	20241205	160517	57	100.00	KOSDAQ		금속	N	N	N	N	N	3210	-40	5	-1.23	9796185	3037	88.91	3250	3280	3210	4225	2275	3250	3225.61	0.28	-18	3330	3290	3245	3205	3160	3267	3182	29	975	500	2340	5	1	5726444	184	6.16	0.39	12	0.05	521.00	8259.00	5270	20240326	-39.09	3200	20241204	0.31	5270	-39.09	20240326	3200	0.31	20241204	5270	-39.09	20240326	3200	0.31	20241204	0.57	N	054410	500	28 억	16108	N	N	N	N
27	20241205	150520	57	100.00	KOSDAQ		금속	N	N	N	N	N	3235	-15	5	-0.46	8386880	2598	76.05	3250	3280	3210	4225	2275	3250	3228.21	0.28	-18	3330	3290	3245	3205	3160	3267	3182	29	975	500	2340	5	1	5726444	185	6.21	0.39	12	0.05	521.00	8259.00	5270	20240326	-38.61	3200	20241204	1.09	5270	-38.61	20240326	3200	1.09	20241204	5270	-38.61	20240326	3200	1.09	20241204	0.57	N	054410	500	28 억	16108	N	N	N	N
28	20241205	140517	57	100.00	KOSDAQ		금속	N	N	N	N	N	3230	-20	5	-0.62	8302770	2572	75.29	3250	3280	3210	4225	2275	3250	3228.14	0.28	-13	3330	3290	3245	3205	3160	3267	3182	29	975	500	2340	5	1	5726444	185	6.20	0.39	12	0.04	521.00	8259.00	5270	20240326	-38.71	3200	20241204	0.94	5270	-38.71	20240326	3200	0.94	20241204	5270	-38.71	20240326	3200	0.94	20241204	0.57	N	054410	500	28 억	16108	N	N	N	N
29	20241205	130518	57	100.00	KOSDAQ		금속	N	N	N	N	N	3235	-15	5	-0.46	7959245	2465	72.16	3250	3280	3210	4225	2275	3250	3228.90	0.28	-11	3330	3290	3245	3205	3160	3267	3182	29	975	500	2340	5	1	5726444	185	6.21	0.39	12	0.04	521.00	8259.00	5270	20240326	-38.61	3200	20241204	1.09	5270	-38.61	20240326	3200	1.09	20241204	5270	-38.61	20240326	3200	1.09	20241204	0.57	N	054410	500	28 억	16108	N	N	N	N
30	20241205	120518	57	100.00	KOSDAQ		금속	N	N	N	N	N	3235	-15	5	-0.46	7435490	2302	67.39	3250	3280	3210	4225	2275	3250	3230.01	0.28	-10	3330	3290	3245	3205	3160	3267	3182	29	975	500	2340	5	1	5726444	185	6.21	0.39	12	0.04	521.00	8259.00	5270	20240326	-38.61	3200	20241204	1.09	5270	-38.61	20240326	3200	1.09	20241204	5270	-38.61	20240326	3200	1.09	20241204	0.57	N	054410	500	28 억	16108	N	N	N	N
31	20241205	110518	57	100.00	KOSDAQ		금속	N	N	N	N	N	3235	-15	5	-0.46	7435490	2302	67.39	3250	3280	3210	4225	2275	3250	3230.01	0.28	-10	3330	3290	3245	3205	3160	3267	3182	29	975	500	2340	5	1	5726444	185	6.21	0.39	12	0.04	521.00	8259.00	5270	20240326	-38.61	3200	20241204	1.09	5270	-38.61	20240326	3200	1.09	20241204	5270	-38.61	20240326	3200	1.09	20241204	0.57	N	054410	500	28 억	16108	N	N	N	N
32	20241205	100515	57	100.00	KOSDAQ		금속	N	N	N	N	N	3235	-15	5	-0.46	6638395	2054	60.13	3250	3280	3210	4225	2275	3250	3231.94	0.28	-14	3330	3290	3245	3205	3160	3267	3182	29	975	500	2340	5	1	5726444	185	6.21	0.39	12	0.04	521.00	8259.00	5270	20240326	-38.61	3200	20241204	1.09	5270	-38.61	20240326	3200	1.09	20241204	5270	-38.61	20240326	3200	1.09	20241204	0.57	N	054410	500	28 억	16108	N	N	N	N
33	20241205	090518	57	100.00	KOSDAQ		금속	N	N	N	N	N	3210	-40	5	-1.23	3766765	1161	33.99	3250	3280	3210	4225	2275	3250	3244.41	0.28	-21	3330	3290	3245	3205	3160	3267	3182	29	975	500	2340	5	1	5726444	184	6.16	0.39	12	0.02	521.00	8259.00	5270	20240326	-39.09	3200	20241204	0.31	5270	-39.09	20240326	3200	0.31	20241204	5270	-39.09	20240326	3200	0.31	20241204	0.57	N	054410	500	28 억	16108	N	N	N	N
34	20241204	160510	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3250	-60	5	-1.81	11027135	3406	33.95	3270	3285	3200	4300	2320	3310	3237.56	0.28	-83	3366	3337	3311	3282	3256	3337	3282	29	990	500	2380	5	1	5726444	186	6.24	0.39	12	0.06	521.00	8259.00	5270	20240326	-38.33	3200	20241204	1.56	5270	-38.33	20240326	3200	1.56	20241204	5270	-38.33	20240326	3200	1.56	20241204	0.57	N	054410	500	28 억	16191	N	N	N	N
35	20241204	150511	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3245	-65	5	-1.96	9871620	3050	30.40	3270	3285	3200	4300	2320	3310	3236.60	0.28	-49	3366	3337	3311	3282	3256	3337	3282	29	990	500	2380	5	1	5726444	186	6.23	0.39	12	0.05	521.00	8259.00	5270	20240326	-38.43	3200	20241204	1.41	5270	-38.43	20240326	3200	1.41	20241204	5270	-38.43	20240326	3200	1.41	20241204	0.57	N	054410	500	28 억	16191	N	N	N	N
36	20241204	140510	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3280	-30	5	-0.91	8589965	2653	26.45	3270	3285	3200	4300	2320	3310	3237.83	0.28	-49	3366	3337	3311	3282	3256	3337	3282	29	990	500	2380	5	1	5726444	188	6.30	0.40	12	0.05	521.00	8259.00	5270	20240326	-37.76	3200	20241204	2.50	5270	-37.76	20240326	3200	2.50	20241204	5270	-37.76	20240326	3200	2.50	20241204	0.57	N	054410	500	28 억	16191	N	N	N	N
37	20241204	130506	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3285	-25	5	-0.76	8376410	2587	25.79	3270	3285	3200	4300	2320	3310	3237.89	0.28	-52	3366	3337	3311	3282	3256	3337	3282	29	990	500	2380	5	1	5726444	188	6.31	0.40	12	0.05	521.00	8259.00	5270	20240326	-37.67	3200	20241204	2.66	5270	-37.67	20240326	3200	2.66	20241204	5270	-37.67	20240326	3200	2.66	20241204	0.57	N	054410	500	28 억	16191	N	N	N	N
38	20241204	120505	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3275	-35	5	-1.06	8005275	2474	24.66	3270	3285	3200	4300	2320	3310	3235.76	0.28	-52	3366	3337	3311	3282	3256	3337	3282	29	990	500	2380	5	1	5726444	188	6.29	0.40	12	0.04	521.00	8259.00	5270	20240326	-37.86	3200	20241204	2.34	5270	-37.86	20240326	3200	2.34	20241204	5270	-37.86	20240326	3200	2.34	20241204	0.57	N	054410	500	28 억	16191	N	N	N	N
39	20241204	110502	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3285	-25	5	-0.76	7905100	2443	24.35	3270	3285	3200	4300	2320	3310	3235.82	0.28	-52	3366	3337	3311	3282	3256	3337	3282	29	990	500	2380	5	1	5726444	188	6.31	0.40	12	0.04	521.00	8259.00	5270	20240326	-37.67	3200	20241204	2.66	5270	-37.67	20240326	3200	2.66	20241204	5270	-37.67	20240326	3200	2.66	20241204	0.57	N	054410	500	28 억	16191	N	N	N	N
40	20241204	100503	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3280	-30	5	-0.91	2200685	676	6.74	3270	3280	3250	4300	2320	3310	3255.45	0.28	21	3366	3337	3311	3282	3256	3337	3282	29	990	500	2380	5	1	5726444	188	6.30	0.40	12	0.01	521.00	8259.00	5270	20240326	-37.76	3250	20241204	0.92	5270	-37.76	20240326	3250	0.92	20241204	5270	-37.76	20240326	3250	0.92	20241204	0.57	N	054410	500	28 억	16191	N	N	N	N
41	20241204	090508	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3250	-60	5	-1.81	1997935	614	6.12	3270	3280	3250	4300	2320	3310	3253.97	0.28	22	3366	3337	3311	3282	3256	3337	3282	29	990	500	2380	5	1	5726444	186	6.24	0.39	12	0.01	521.00	8259.00	5270	20240326	-38.33	3250	20241204	0.00	5270	-38.33	20240326	3250	0.00	20241204	5270	-38.33	20240326	3250	0.00	20241204	0.57	N	054410	500	28 억	16191	N	N	N	N
42	20241203	160530	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3310	0	3	0.00	33125770	10015	227.72	3310	3340	3285	4300	2320	3310	3307.62	0.28	44	3430	3370	3340	3280	3250	3355	3265	29	990	500	2380	5	1	5726444	190	6.35	0.40	12	0.17	521.00	8259.00	5270	20240326	-37.19	3285	20241203	0.76	5270	-37.19	20240326	3285	0.76	20241203	5270	-37.19	20240326	3285	0.76	20241203	0.57	N	054410	500	28 억	16075	N	N	N	N
43	20241203	150549	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3305	-5	5	-0.15	30224200	9137	207.75	3310	3340	3285	4300	2320	3310	3307.89	0.28	157	3430	3370	3340	3280	3250	3355	3265	29	990	500	2380	5	1	5726444	189	6.34	0.40	12	0.16	521.00	8259.00	5270	20240326	-37.29	3285	20241203	0.61	5270	-37.29	20240326	3285	0.61	20241203	5270	-37.29	20240326	3285	0.61	20241203	0.57	N	054410	500	28 억	16075	N	N	N	N
44	20241203	140537	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3305	-5	5	-0.15	28492455	8610	195.77	3310	3340	3300	4300	2320	3310	3309.23	0.28	164	3430	3370	3340	3280	3250	3355	3265	29	990	500	2380	5	1	5726444	189	6.34	0.40	12	0.15	521.00	8259.00	5270	20240326	-37.29	3300	20241203	0.15	5270	-37.29	20240326	3300	0.15	20241203	5270	-37.29	20240326	3300	0.15	20241203	0.57	N	054410	500	28 억	16075	N	N	N	N
45	20241203	130535	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3320	10	2	0.30	21999810	6648	151.16	3310	3340	3300	4300	2320	3310	3309.24	0.28	179	3430	3370	3340	3280	3250	3355	3265	29	990	500	2380	5	1	5726444	190	6.37	0.40	12	0.12	521.00	8259.00	5270	20240326	-37.00	3300	20241203	0.61	5270	-37.00	20240326	3300	0.61	20241203	5270	-37.00	20240326	3300	0.61	20241203	0.57	N	054410	500	28 억	16075	N	N	N	N
46	20241203	120552	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3310	0	3	0.00	11097355	3354	76.26	3310	3340	3300	4300	2320	3310	3308.69	0.28	45	3430	3370	3340	3280	3250	3355	3265	29	990	500	2380	5	1	5726444	190	6.35	0.40	12	0.06	521.00	8259.00	5270	20240326	-37.19	3300	20241203	0.30	5270	-37.19	20240326	3300	0.30	20241203	5270	-37.19	20240326	3300	0.30	20241203	0.57	N	054410	500	28 억	16075	N	N	N	N
47	20241203	110534	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3305	-5	5	-0.15	10822985	3271	74.37	3310	3340	3300	4300	2320	3310	3308.77	0.28	117	3430	3370	3340	3280	3250	3355	3265	29	990	500	2380	5	1	5726444	189	6.34	0.40	12	0.06	521.00	8259.00	5270	20240326	-37.29	3300	20241203	0.15	5270	-37.29	20240326	3300	0.15	20241203	5270	-37.29	20240326	3300	0.15	20241203	0.57	N	054410	500	28 억	16075	N	N	N	N
48	20241203	100524	57	100.00	KOSDAQ		금속	N	N	N	N	N	3320	10	2	0.30	4500460	1359	30.90	3310	3340	3310	4300	2320	3310	3311.60	0.28	127	3430	3370	3340	3280	3250	3355	3265	29	990	500	2380	5	1	5726444	190	6.37	0.40	12	0.02	521.00	8259.00	5270	20240326	-37.00	3300	20241115	0.61	5270	-37.00	20240326	3300	0.61	20241115	5270	-37.00	20240326	3300	0.61	20241115	0.57	N	054410	500	28 억	16075	N	N	N	N
49	20241203	090523	57	100.00	KOSDAQ		금속	N	N	N	N	N	3310	0	3	0.00	400510	121	2.75	3310	3310	3310	4300	2320	3310	3310.00	0.28	-16	3430	3370	3340	3280	3250	3355	3265	29	990	500	2380	5	1	5726444	190	6.35	0.40	12	0.00	521.00	8259.00	5270	20240326	-37.19	3300	20241115	0.30	5270	-37.19	20240326	3300	0.30	20241115	5270	-37.19	20240326	3300	0.30	20241115	0.57	N	054410	500	28 억	16075	N	N	N	N
50	20241202	160510	57	100.00	KOSDAQ		금속	N	N	N	N	N	3310	-90	5	-2.65	14676475	4381	228.42	3365	3400	3310	4420	2380	3400	3350.03	0.28	4	3586	3492	3446	3352	3306	3470	3330	29	1020	500	2440	5	1	5726444	190	6.35	0.40	12	0.08	521.00	8259.00	5270	20240326	-37.19	3300	20241115	0.30	5270	-37.19	20240326	3300	0.30	20241115	5270	-37.19	20240326	3300	0.30	20241115	0.57	N	054410	500	28 억	16071	N	N	N	N
51	20241202	150545	57	100.00	KOSDAQ		금속	N	N	N	N	N	3385	-15	5	-0.44	13539395	4038	210.53	3365	3400	3325	4420	2380	3400	3353.00	0.28	94	3586	3492	3446	3352	3306	3470	3330	29	1020	500	2440	5	1	5726444	194	6.50	0.41	12	0.07	521.00	8259.00	5270	20240326	-35.77	3300	20241115	2.58	5270	-35.77	20240326	3300	2.58	20241115	5270	-35.77	20240326	3300	2.58	20241115	0.57	N	054410	500	28 억	16071	N	N	N	N
52	20241202	140527	57	100.00	KOSDAQ		금속	N	N	N	N	N	3335	-65	5	-1.91	12599070	3757	195.88	3365	3400	3325	4420	2380	3400	3353.49	0.28	96	3586	3492	3446	3352	3306	3470	3330	29	1020	500	2440	5	1	5726444	191	6.40	0.40	12	0.07	521.00	8259.00	5270	20240326	-36.72	3300	20241115	1.06	5270	-36.72	20240326	3300	1.06	20241115	5270	-36.72	20240326	3300	1.06	20241115	0.57	N	054410	500	28 억	16071	N	N	N	N
53	20241202	130518	57	100.00	KOSDAQ		금속	N	N	N	N	N	3325	-75	5	-2.21	12512555	3731	194.53	3365	3400	3325	4420	2380	3400	3353.67	0.28	96	3586	3492	3446	3352	3306	3470	3330	29	1020	500	2440	5	1	5726444	190	6.38	0.40	12	0.07	521.00	8259.00	5270	20240326	-36.91	3300	20241115	0.76	5270	-36.91	20240326	3300	0.76	20241115	5270	-36.91	20240326	3300	0.76	20241115	0.57	N	054410	500	28 억	16071	N	N	N	N
54	20241202	120538	57	100.00	KOSDAQ		금속	N	N	N	N	N	3345	-55	5	-1.62	11677900	3480	181.44	3365	3400	3345	4420	2380	3400	3355.72	0.28	96	3586	3492	3446	3352	3306	3470	3330	29	1020	500	2440	5	1	5726444	192	6.42	0.41	12	0.06	521.00	8259.00	5270	20240326	-36.53	3300	20241115	1.36	5270	-36.53	20240326	3300	1.36	20241115	5270	-36.53	20240326	3300	1.36	20241115	0.57	N	054410	500	28 억	16071	N	N	N	N
55	20241202	110506	57	100.00	KOSDAQ		금속	N	N	N	N	N	3355	-45	5	-1.32	7029890	2092	109.07	3365	3400	3350	4420	2380	3400	3360.37	0.28	102	3586	3492	3446	3352	3306	3470	3330	29	1020	500	2440	5	1	5726444	192	6.44	0.41	12	0.04	521.00	8259.00	5270	20240326	-36.34	3300	20241115	1.67	5270	-36.34	20240326	3300	1.67	20241115	5270	-36.34	20240326	3300	1.67	20241115	0.57	N	054410	500	28 억	16071	N	N	N	N
56	20241202	100511	57	100.00	KOSDAQ		금속	N	N	N	N	N	3360	-40	5	-1.18	2891025	860	44.84	3365	3400	3350	4420	2380	3400	3361.66	0.28	50	3586	3492	3446	3352	3306	3470	3330	29	1020	500	2440	5	1	5726444	192	6.45	0.41	12	0.02	521.00	8259.00	5270	20240326	-36.24	3300	20241115	1.82	5270	-36.24	20240326	3300	1.82	20241115	5270	-36.24	20240326	3300	1.82	20241115	0.57	N	054410	500	28 억	16071	N	N	N	N
57	20241202	090508	57	100.00	KOSDAQ		금속	N	N	N	N	N	3400	0	3	0.00	340390	101	5.27	3365	3400	3365	4420	2380	3400	3370.20	0.28	44	3586	3492	3446	3352	3306	3470	3330	29	1020	500	2440	5	1	5726444	195	6.53	0.41	12	0.00	521.00	8259.00	5270	20240326	-35.48	3300	20241115	3.03	5270	-35.48	20240326	3300	3.03	20241115	5270	-35.48	20240326	3300	3.03	20241115	0.57	N	054410	500	28 억	16071	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History