KissMeData/081150/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	160639	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	185	2	6.99	863606875	311458	45.89	2645	2840	2645	3435	1855	2645	2773.15	1.71	135260	2971	2807	2726	2562	2481	2767	2522	121	790	500	1950	5	1	24268402	687	-30.76	0.44	12	1.28	-92.00	6498.00	3470	20241129	-18.44	2310	20240805	22.51	3470	-18.44	20241129	2310	22.51	20240805	3470	-18.44	20241129	2310	22.51	20240805	4.79	N	081150	500	121 억	413867	N	N	N	N
3	20241210	150640	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	180	2	6.81	852590625	307561	45.31	2645	2840	2645	3435	1855	2645	2772.52	1.71	134681	2971	2807	2726	2562	2481	2767	2522	121	790	500	1950	5	1	24268402	686	-30.71	0.43	12	1.27	-92.00	6498.00	3470	20241129	-18.59	2310	20240805	22.29	3470	-18.59	20241129	2310	22.29	20240805	3470	-18.59	20241129	2310	22.29	20240805	4.79	N	081150	500	121 억	413867	N	N	N	N
4	20241210	140640	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	165	2	6.24	782839160	282828	41.67	2645	2830	2645	3435	1855	2645	2768.33	1.71	126630	2971	2807	2726	2562	2481	2767	2522	121	790	500	1950	5	1	24268402	682	-30.54	0.43	12	1.17	-92.00	6498.00	3470	20241129	-19.02	2310	20240805	21.65	3470	-19.02	20241129	2310	21.65	20240805	3470	-19.02	20241129	2310	21.65	20240805	4.79	N	081150	500	121 억	413867	N	N	N	N
5	20241210	130639	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	165	2	6.24	755502615	273081	40.23	2645	2830	2645	3435	1855	2645	2767.04	1.71	124535	2971	2807	2726	2562	2481	2767	2522	121	790	500	1950	5	1	24268402	682	-30.54	0.43	12	1.13	-92.00	6498.00	3470	20241129	-19.02	2310	20240805	21.65	3470	-19.02	20241129	2310	21.65	20240805	3470	-19.02	20241129	2310	21.65	20240805	4.79	N	081150	500	121 억	413867	N	N	N	N
6	20241210	120639	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	155	2	5.86	679328580	245765	36.21	2645	2830	2645	3435	1855	2645	2764.63	1.71	114186	2971	2807	2726	2562	2481	2767	2522	121	790	500	1950	5	1	24268402	680	-30.43	0.43	12	1.01	-92.00	6498.00	3470	20241129	-19.31	2310	20240805	21.21	3470	-19.31	20241129	2310	21.21	20240805	3470	-19.31	20241129	2310	21.21	20240805	4.79	N	081150	500	121 억	413867	N	N	N	N
7	20241210	110638	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	175	2	6.62	635427755	230153	33.91	2645	2830	2645	3435	1855	2645	2761.40	1.71	109047	2971	2807	2726	2562	2481	2767	2522	121	790	500	1950	5	1	24268402	684	-30.65	0.43	12	0.95	-92.00	6498.00	3470	20241129	-18.73	2310	20240805	22.08	3470	-18.73	20241129	2310	22.08	20240805	3470	-18.73	20241129	2310	22.08	20240805	4.79	N	081150	500	121 억	413867	N	N	N	N
8	20241210	100639	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	160	2	6.05	508651225	184986	27.25	2645	2810	2645	3435	1855	2645	2750.24	1.71	85125	2971	2807	2726	2562	2481	2767	2522	121	790	500	1950	5	1	24268402	681	-30.49	0.43	12	0.76	-92.00	6498.00	3470	20241129	-19.16	2310	20240805	21.43	3470	-19.16	20241129	2310	21.43	20240805	3470	-19.16	20241129	2310	21.43	20240805	4.79	N	081150	500	121 억	413867	N	N	N	N
9	20241210	090643	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	85	2	3.21	110714785	41255	6.08	2645	2735	2645	3435	1855	2645	2684.63	1.71	20446	2971	2807	2726	2562	2481	2767	2522	121	790	500	1950	5	1	24268402	663	-29.67	0.42	12	0.17	-92.00	6498.00	3470	20241129	-21.33	2310	20240805	18.18	3470	-21.33	20241129	2310	18.18	20240805	3470	-21.33	20241129	2310	18.18	20240805	4.79	N	081150	500	121 억	413867	N	N	N	N
10	20241209	160637	57	100.00	KOSDAQ	금속	N	N	N	N	N	2645	-305	5	-10.34	1840526935	669299	84.98	2850	2890	2645	3835	2065	2950	2750.88	2.17	-112776	3113	3031	2918	2836	2723	3072	2877	121	885	500	2180	5	1	24268402	642	-28.75	0.41	12	2.76	-92.00	6498.00	3470	20241129	-23.78	2310	20240805	14.50	3470	-23.78	20241129	2310	14.50	20240805	3470	-23.78	20241129	2310	14.50	20240805	5.18	N	081150	500	121 억	526098	N	N	N	N
11	20241209	150639	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	-280	5	-9.49	1680030895	608882	77.31	2850	2890	2670	3835	2065	2950	2759.21	2.17	-122905	3113	3031	2918	2836	2723	3072	2877	121	885	500	2180	5	1	24268402	648	-29.02	0.41	12	2.51	-92.00	6498.00	3470	20241129	-23.05	2310	20240805	15.58	3470	-23.05	20241129	2310	15.58	20240805	3470	-23.05	20241129	2310	15.58	20240805	5.18	N	081150	500	121 억	526098	N	N	N	N
12	20241209	140638	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	-230	5	-7.80	1418779155	512028	65.01	2850	2890	2710	3835	2065	2950	2770.90	2.17	-119380	3113	3031	2918	2836	2723	3072	2877	121	885	500	2180	5	1	24268402	660	-29.57	0.42	12	2.11	-92.00	6498.00	3470	20241129	-21.61	2310	20240805	17.75	3470	-21.61	20241129	2310	17.75	20240805	3470	-21.61	20241129	2310	17.75	20240805	5.18	N	081150	500	121 억	526098	N	N	N	N
13	20241209	130640	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	-230	5	-7.80	1367091005	493026	62.60	2850	2890	2710	3835	2065	2950	2772.86	2.17	-120756	3113	3031	2918	2836	2723	3072	2877	121	885	500	2180	5	1	24268402	660	-29.57	0.42	12	2.03	-92.00	6498.00	3470	20241129	-21.61	2310	20240805	17.75	3470	-21.61	20241129	2310	17.75	20240805	3470	-21.61	20241129	2310	17.75	20240805	5.18	N	081150	500	121 억	526098	N	N	N	N
14	20241209	120637	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-200	5	-6.78	1216254055	437711	55.57	2850	2890	2740	3835	2065	2950	2778.67	2.17	-116214	3113	3031	2918	2836	2723	3072	2877	121	885	500	2180	5	1	24268402	667	-29.89	0.42	12	1.80	-92.00	6498.00	3470	20241129	-20.75	2310	20240805	19.05	3470	-20.75	20241129	2310	19.05	20240805	3470	-20.75	20241129	2310	19.05	20240805	5.18	N	081150	500	121 억	526098	N	N	N	N
15	20241209	110638	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	-185	5	-6.27	1087497750	390939	49.63	2850	2890	2740	3835	2065	2950	2781.76	2.17	-103863	3113	3031	2918	2836	2723	3072	2877	121	885	500	2180	5	1	24268402	671	-30.05	0.43	12	1.61	-92.00	6498.00	3470	20241129	-20.32	2310	20240805	19.70	3470	-20.32	20241129	2310	19.70	20240805	3470	-20.32	20241129	2310	19.70	20240805	5.18	N	081150	500	121 억	526098	N	N	N	N
16	20241209	100636	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	-160	5	-5.42	993533755	356996	45.33	2850	2890	2740	3835	2065	2950	2783.04	2.17	-99225	3113	3031	2918	2836	2723	3072	2877	121	885	500	2180	5	1	24268402	677	-30.33	0.43	12	1.47	-92.00	6498.00	3470	20241129	-19.60	2310	20240805	20.78	3470	-19.60	20241129	2310	20.78	20240805	3470	-19.60	20241129	2310	20.78	20240805	5.18	N	081150	500	121 억	526098	N	N	N	N
17	20241209	090634	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	-150	5	-5.08	199140305	70413	8.94	2850	2890	2795	3835	2065	2950	2828.18	2.17	-9893	3113	3031	2918	2836	2723	3072	2877	121	885	500	2180	5	1	24268402	680	-30.43	0.43	12	0.29	-92.00	6498.00	3470	20241129	-19.31	2310	20240805	21.21	3470	-19.31	20241129	2310	21.21	20240805	3470	-19.31	20241129	2310	21.21	20240805	5.18	N	081150	500	121 억	526098	N	N	N	N
18	20241206	160631	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	-20	5	-0.67	2192540725	759343	113.98	2920	3000	2805	3860	2080	2970	2887.42	1.83	82173	3086	3027	2996	2937	2906	3012	2922	121	890	500	2190	5	1	24268402	716	-32.07	0.45	12	3.13	-92.00	6498.00	3470	20241129	-14.99	2310	20240805	27.71	3470	-14.99	20241129	2310	27.71	20240805	3470	-14.99	20241129	2310	27.71	20240805	4.84	N	081150	500	121 억	443396	N	N	N	N
19	20241206	150635	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	10	2	0.34	2045047025	709447	106.49	2920	3000	2805	3860	2080	2970	2882.59	1.83	91239	3086	3027	2996	2937	2906	3012	2922	121	890	500	2190	5	1	24268402	723	-32.39	0.46	12	2.92	-92.00	6498.00	3470	20241129	-14.12	2310	20240805	29.00	3470	-14.12	20241129	2310	29.00	20240805	3470	-14.12	20241129	2310	29.00	20240805	4.84	N	081150	500	121 억	443396	N	N	N	N
20	20241206	140633	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	-85	5	-2.86	1772694755	617464	92.68	2920	2945	2805	3860	2080	2970	2870.93	1.83	69509	3086	3027	2996	2937	2906	3012	2922	121	890	500	2190	5	1	24268402	700	-31.36	0.44	12	2.54	-92.00	6498.00	3470	20241129	-16.86	2310	20240805	24.89	3470	-16.86	20241129	2310	24.89	20240805	3470	-16.86	20241129	2310	24.89	20240805	4.84	N	081150	500	121 억	443396	N	N	N	N
21	20241206	130633	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	-105	5	-3.54	1705141445	593931	89.15	2920	2945	2805	3860	2080	2970	2870.94	1.83	65888	3086	3027	2996	2937	2906	3012	2922	121	890	500	2190	5	1	24268402	695	-31.14	0.44	12	2.45	-92.00	6498.00	3470	20241129	-17.44	2310	20240805	24.03	3470	-17.44	20241129	2310	24.03	20240805	3470	-17.44	20241129	2310	24.03	20240805	4.84	N	081150	500	121 억	443396	N	N	N	N
22	20241206	120630	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	-105	5	-3.54	1639446400	571089	85.72	2920	2945	2805	3860	2080	2970	2870.74	1.83	78644	3086	3027	2996	2937	2906	3012	2922	121	890	500	2190	5	1	24268402	695	-31.14	0.44	12	2.35	-92.00	6498.00	3470	20241129	-17.44	2310	20240805	24.03	3470	-17.44	20241129	2310	24.03	20240805	3470	-17.44	20241129	2310	24.03	20240805	4.84	N	081150	500	121 억	443396	N	N	N	N
23	20241206	110632	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-140	5	-4.71	1470593320	512213	76.88	2920	2945	2805	3860	2080	2970	2871.06	1.83	77250	3086	3027	2996	2937	2906	3012	2922	121	890	500	2190	5	1	24268402	687	-30.76	0.44	12	2.11	-92.00	6498.00	3470	20241129	-18.44	2310	20240805	22.51	3470	-18.44	20241129	2310	22.51	20240805	3470	-18.44	20241129	2310	22.51	20240805	4.84	N	081150	500	121 억	443396	N	N	N	N
24	20241206	100628	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	-75	5	-2.53	728666360	251315	37.72	2920	2945	2855	3860	2080	2970	2899.41	1.83	4495	3086	3027	2996	2937	2906	3012	2922	121	890	500	2190	5	1	24268402	703	-31.47	0.45	12	1.04	-92.00	6498.00	3470	20241129	-16.57	2310	20240805	25.32	3470	-16.57	20241129	2310	25.32	20240805	3470	-16.57	20241129	2310	25.32	20240805	4.84	N	081150	500	121 억	443396	N	N	N	N
25	20241206	090633	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	-30	5	-1.01	133414520	45649	6.85	2920	2945	2910	3860	2080	2970	2922.62	1.83	-6755	3086	3027	2996	2937	2906	3012	2922	121	890	500	2190	5	1	24268402	713	-31.96	0.45	12	0.19	-92.00	6498.00	3470	20241129	-15.27	2310	20240805	27.27	3470	-15.27	20241129	2310	27.27	20240805	3470	-15.27	20241129	2310	27.27	20240805	4.84	N	081150	500	121 억	443396	N	N	N	N
26	20241205	160622	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	-80	5	-2.62	1882866770	624698	38.00	3020	3055	2965	3965	2135	3050	3013.77	1.65	40364	3263	3156	3093	2986	2923	3125	2955	121	915	500	2250	5	1	24268402	721	-32.28	0.46	12	2.57	-92.00	6498.00	3470	20241129	-14.41	2310	20240805	28.57	3470	-14.41	20241129	2310	28.57	20240805	3470	-14.41	20241129	2310	28.57	20240805	5.02	N	081150	500	121 억	401366	N	N	N	N
27	20241205	150625	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-50	5	-1.64	1566486325	518536	31.54	3020	3055	2995	3965	2135	3050	3020.36	1.65	21482	3263	3156	3093	2986	2923	3125	2955	121	915	500	2250	5	1	24268402	728	-32.61	0.46	12	2.14	-92.00	6498.00	3470	20241129	-13.54	2310	20240805	29.87	3470	-13.54	20241129	2310	29.87	20240805	3470	-13.54	20241129	2310	29.87	20240805	5.02	N	081150	500	121 억	401366	N	N	N	N
28	20241205	140618	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	0	3	0.00	1263643245	418050	25.43	3020	3055	2995	3965	2135	3050	3021.98	1.65	22930	3263	3156	3093	2986	2923	3125	2955	121	915	500	2250	5	1	24268402	740	-33.15	0.47	12	1.72	-92.00	6498.00	3470	20241129	-12.10	2310	20240805	32.03	3470	-12.10	20241129	2310	32.03	20240805	3470	-12.10	20241129	2310	32.03	20240805	5.02	N	081150	500	121 억	401366	N	N	N	N
29	20241205	130623	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	-10	5	-0.33	1116717575	369665	22.49	3020	3055	2995	3965	2135	3050	3020.01	1.65	25537	3263	3156	3093	2986	2923	3125	2955	121	915	500	2250	5	1	24268402	738	-33.04	0.47	12	1.52	-92.00	6498.00	3470	20241129	-12.39	2310	20240805	31.60	3470	-12.39	20241129	2310	31.60	20240805	3470	-12.39	20241129	2310	31.60	20240805	5.02	N	081150	500	121 억	401366	N	N	N	N
30	20241205	120623	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	-10	5	-0.33	986409610	326868	19.88	3020	3055	2995	3965	2135	3050	3016.66	1.65	24089	3263	3156	3093	2986	2923	3125	2955	121	915	500	2250	5	1	24268402	738	-33.04	0.47	12	1.35	-92.00	6498.00	3470	20241129	-12.39	2310	20240805	31.60	3470	-12.39	20241129	2310	31.60	20240805	3470	-12.39	20241129	2310	31.60	20240805	5.02	N	081150	500	121 억	401366	N	N	N	N
31	20241205	110623	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-55	5	-1.80	806151400	267111	16.25	3020	3055	2995	3965	2135	3050	3016.69	1.65	10639	3263	3156	3093	2986	2923	3125	2955	121	915	500	2250	5	1	24268402	727	-32.55	0.46	12	1.10	-92.00	6498.00	3470	20241129	-13.69	2310	20240805	29.65	3470	-13.69	20241129	2310	29.65	20240805	3470	-13.69	20241129	2310	29.65	20240805	5.02	N	081150	500	121 억	401366	N	N	N	N
32	20241205	100619	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	-35	5	-1.15	660961185	218799	13.31	3020	3055	3000	3965	2135	3050	3019.34	1.65	18921	3263	3156	3093	2986	2923	3125	2955	121	915	500	2250	5	1	24268402	732	-32.77	0.46	12	0.90	-92.00	6498.00	3470	20241129	-13.11	2310	20240805	30.52	3470	-13.11	20241129	2310	30.52	20240805	3470	-13.11	20241129	2310	30.52	20240805	5.02	N	081150	500	121 억	401366	N	N	N	N
33	20241205	090623	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-40	5	-1.31	179033480	59221	3.60	3020	3035	3010	3965	2135	3050	3017.13	1.65	-4486	3263	3156	3093	2986	2923	3125	2955	121	915	500	2250	5	1	24268402	730	-32.72	0.46	12	0.24	-92.00	6498.00	3470	20241129	-13.26	2310	20240805	30.30	3470	-13.26	20241129	2310	30.30	20240805	3470	-13.26	20241129	2310	30.30	20240805	5.02	N	081150	500	121 억	401366	N	N	N	N
34	20241204	160612	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	15	2	0.49	4901319615	1580876	113.85	3185	3200	3030	3945	2125	3035	3100.70	1.95	-73086	3225	3130	3070	2975	2915	3100	2945	121	910	500	2240	5	1	24268402	740	-33.15	0.47	12	6.51	-92.00	6498.00	3470	20241129	-12.10	2310	20240805	32.03	3470	-12.10	20241129	2310	32.03	20240805	3470	-12.10	20241129	2310	32.03	20240805	5.09	N	081150	500	121 억	472955	N	N	N	N
35	20241204	150613	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	30	2	0.99	4738353360	1527466	110.01	3185	3200	3030	3945	2125	3035	3102.36	1.95	-66433	3225	3130	3070	2975	2915	3100	2945	121	910	500	2240	5	1	24268402	744	-33.32	0.47	12	6.29	-92.00	6498.00	3470	20241129	-11.67	2310	20240805	32.68	3470	-11.67	20241129	2310	32.68	20240805	3470	-11.67	20241129	2310	32.68	20240805	5.09	N	081150	500	121 억	472955	N	N	N	N
36	20241204	140612	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	20	2	0.66	4458604245	1436244	103.44	3185	3200	3030	3945	2125	3035	3104.63	1.95	-62071	3225	3130	3070	2975	2915	3100	2945	121	910	500	2240	5	1	24268402	741	-33.21	0.47	12	5.92	-92.00	6498.00	3470	20241129	-11.96	2310	20240805	32.25	3470	-11.96	20241129	2310	32.25	20240805	3470	-11.96	20241129	2310	32.25	20240805	5.09	N	081150	500	121 억	472955	N	N	N	N
37	20241204	130609	57	100.00	KOSDAQ	금속	N	N	N	N	N	3080	45	2	1.48	4233823710	1363129	98.17	3185	3200	3030	3945	2125	3035	3106.26	1.95	-45144	3225	3130	3070	2975	2915	3100	2945	121	910	500	2240	5	1	24268402	747	-33.48	0.47	12	5.62	-92.00	6498.00	3470	20241129	-11.24	2310	20240805	33.33	3470	-11.24	20241129	2310	33.33	20240805	3470	-11.24	20241129	2310	33.33	20240805	5.09	N	081150	500	121 억	472955	N	N	N	N
38	20241204	120608	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	20	2	0.66	3963910705	1275708	91.88	3185	3200	3030	3945	2125	3035	3107.56	1.95	-50511	3225	3130	3070	2975	2915	3100	2945	121	910	500	2240	5	1	24268402	741	-33.21	0.47	12	5.26	-92.00	6498.00	3470	20241129	-11.96	2310	20240805	32.25	3470	-11.96	20241129	2310	32.25	20240805	3470	-11.96	20241129	2310	32.25	20240805	5.09	N	081150	500	121 억	472955	N	N	N	N
39	20241204	110600	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	35	2	1.15	3664652325	1177612	84.81	3185	3200	3030	3945	2125	3035	3112.32	1.95	-51177	3225	3130	3070	2975	2915	3100	2945	121	910	500	2240	5	1	24268402	745	-33.37	0.47	12	4.85	-92.00	6498.00	3470	20241129	-11.53	2310	20240805	32.90	3470	-11.53	20241129	2310	32.90	20240805	3470	-11.53	20241129	2310	32.90	20240805	5.09	N	081150	500	121 억	472955	N	N	N	N
40	20241204	100605	57	100.00	KOSDAQ	금속	N	N	N	N	N	3075	40	2	1.32	3425482955	1099765	79.21	3185	3200	3030	3945	2125	3035	3115.17	1.95	-31380	3225	3130	3070	2975	2915	3100	2945	121	910	500	2240	5	1	24268402	746	-33.42	0.47	12	4.53	-92.00	6498.00	3470	20241129	-11.38	2310	20240805	33.12	3470	-11.38	20241129	2310	33.12	20240805	3470	-11.38	20241129	2310	33.12	20240805	5.09	N	081150	500	121 억	472955	N	N	N	N
41	20241204	090613	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	95	2	3.13	2111948155	673844	48.53	3185	3200	3070	3945	2125	3035	3135.05	1.95	-27537	3225	3130	3070	2975	2915	3100	2945	121	910	500	2240	5	1	24268402	760	-34.02	0.48	12	2.78	-92.00	6498.00	3470	20241129	-9.80	2310	20240805	35.50	3470	-9.80	20241129	2310	35.50	20240805	3470	-9.80	20241129	2310	35.50	20240805	5.09	N	081150	500	121 억	472955	N	N	N	N
42	20241203	160638	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	20	2	0.66	3234387640	1053212	118.15	3085	3165	3010	3915	2115	3015	3071.85	1.89	13121	3151	3082	3031	2962	2911	3057	2937	121	900	500	2230	5	1	24268402	737	-32.99	0.47	12	4.34	-92.00	6498.00	3470	20241129	-12.54	2310	20240805	31.39	3470	-12.54	20241129	2310	31.39	20240805	3470	-12.54	20241129	2310	31.39	20240805	4.09	N	081150	500	121 억	459485	N	N	N	N
43	20241203	150702	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	15	2	0.50	3057524380	994939	111.61	3085	3165	3010	3915	2115	3015	3073.61	1.89	6082	3151	3082	3031	2962	2911	3057	2937	121	900	500	2230	5	1	24268402	735	-32.93	0.47	12	4.10	-92.00	6498.00	3470	20241129	-12.68	2310	20240805	31.17	3470	-12.68	20241129	2310	31.17	20240805	3470	-12.68	20241129	2310	31.17	20240805	4.09	N	081150	500	121 억	459485	N	N	N	N
44	20241203	140648	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	20	2	0.66	2735995645	888822	99.71	3085	3165	3010	3915	2115	3015	3078.87	1.89	-11294	3151	3082	3031	2962	2911	3057	2937	121	900	500	2230	5	1	24268402	737	-32.99	0.47	12	3.66	-92.00	6498.00	3470	20241129	-12.54	2310	20240805	31.39	3470	-12.54	20241129	2310	31.39	20240805	3470	-12.54	20241129	2310	31.39	20240805	4.09	N	081150	500	121 억	459485	N	N	N	N
45	20241203	130649	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	15	2	0.50	2619669625	850405	95.40	3085	3165	3010	3915	2115	3015	3081.20	1.89	-8660	3151	3082	3031	2962	2911	3057	2937	121	900	500	2230	5	1	24268402	735	-32.93	0.47	12	3.50	-92.00	6498.00	3470	20241129	-12.68	2310	20240805	31.17	3470	-12.68	20241129	2310	31.17	20240805	3470	-12.68	20241129	2310	31.17	20240805	4.09	N	081150	500	121 억	459485	N	N	N	N
46	20241203	120701	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	25	2	0.83	2497879590	810290	90.90	3085	3165	3010	3915	2115	3015	3083.46	1.89	-8189	3151	3082	3031	2962	2911	3057	2937	121	900	500	2230	5	1	24268402	738	-33.04	0.47	12	3.34	-92.00	6498.00	3470	20241129	-12.39	2310	20240805	31.60	3470	-12.39	20241129	2310	31.60	20240805	3470	-12.39	20241129	2310	31.60	20240805	4.09	N	081150	500	121 억	459485	N	N	N	N
47	20241203	110643	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	15	2	0.50	2366039565	766785	86.02	3085	3165	3010	3915	2115	3015	3086.50	1.89	-9768	3151	3082	3031	2962	2911	3057	2937	121	900	500	2230	5	1	24268402	735	-32.93	0.47	12	3.16	-92.00	6498.00	3470	20241129	-12.68	2310	20240805	31.17	3470	-12.68	20241129	2310	31.17	20240805	3470	-12.68	20241129	2310	31.17	20240805	4.09	N	081150	500	121 억	459485	N	N	N	N
48	20241203	100632	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	35	2	1.16	2115045375	683816	76.71	3085	3165	3030	3915	2115	3015	3094.04	1.89	-16170	3151	3082	3031	2962	2911	3057	2937	121	900	500	2230	5	1	24268402	740	-33.15	0.47	12	2.82	-92.00	6498.00	3470	20241129	-12.10	2310	20240805	32.03	3470	-12.10	20241129	2310	32.03	20240805	3470	-12.10	20241129	2310	32.03	20240805	4.09	N	081150	500	121 억	459485	N	N	N	N
49	20241203	090629	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	85	2	2.82	1323470275	424923	47.67	3085	3165	3070	3915	2115	3015	3116.77	1.89	35860	3151	3082	3031	2962	2911	3057	2937	121	900	500	2230	5	1	24268402	752	-33.70	0.48	12	1.75	-92.00	6498.00	3470	20241129	-10.66	2310	20240805	34.20	3470	-10.66	20241129	2310	34.20	20240805	3470	-10.66	20241129	2310	34.20	20240805	4.09	N	081150	500	121 억	459485	N	N	N	N
50	20241202	160615	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	25	2	0.84	2554899305	839822	11.05	3040	3100	2980	3885	2095	2990	3042.29	1.55	84082	3630	3310	3150	2830	2670	3230	2750	121	895	500	2210	5	1	24268402	732	-32.77	0.46	12	3.46	-92.00	6498.00	3470	20241129	-13.11	2310	20240805	30.52	3470	-13.11	20241129	2310	30.52	20240805	3470	-13.11	20241129	2310	30.52	20240805	4.26	N	081150	500	121 억	376031	N	N	N	N
51	20241202	150700	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	30	2	1.00	2317163665	760958	10.01	3040	3100	2980	3885	2095	2990	3045.12	1.55	72451	3630	3310	3150	2830	2670	3230	2750	121	895	500	2210	5	1	24268402	733	-32.83	0.46	12	3.14	-92.00	6498.00	3470	20241129	-12.97	2310	20240805	30.74	3470	-12.97	20241129	2310	30.74	20240805	3470	-12.97	20241129	2310	30.74	20240805	4.26	N	081150	500	121 억	376031	N	N	N	N
52	20241202	140642	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	60	2	2.01	2062507615	677204	8.91	3040	3100	2980	3885	2095	2990	3045.69	1.55	102830	3630	3310	3150	2830	2670	3230	2750	121	895	500	2210	5	1	24268402	740	-33.15	0.47	12	2.79	-92.00	6498.00	3470	20241129	-12.10	2310	20240805	32.03	3470	-12.10	20241129	2310	32.03	20240805	3470	-12.10	20241129	2310	32.03	20240805	4.26	N	081150	500	121 억	376031	N	N	N	N
53	20241202	130629	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	40	2	1.34	1896131950	622763	8.19	3040	3100	2980	3885	2095	2990	3044.78	1.55	99924	3630	3310	3150	2830	2670	3230	2750	121	895	500	2210	5	1	24268402	735	-32.93	0.47	12	2.57	-92.00	6498.00	3470	20241129	-12.68	2310	20240805	31.17	3470	-12.68	20241129	2310	31.17	20240805	3470	-12.68	20241129	2310	31.17	20240805	4.26	N	081150	500	121 억	376031	N	N	N	N
54	20241202	120644	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	75	2	2.51	1575232705	517594	6.81	3040	3100	2980	3885	2095	2990	3043.46	1.55	93998	3630	3310	3150	2830	2670	3230	2750	121	895	500	2210	5	1	24268402	744	-33.32	0.47	12	2.13	-92.00	6498.00	3470	20241129	-11.67	2310	20240805	32.68	3470	-11.67	20241129	2310	32.68	20240805	3470	-11.67	20241129	2310	32.68	20240805	4.26	N	081150	500	121 억	376031	N	N	N	N
55	20241202	110611	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	75	2	2.51	1321698395	435123	5.72	3040	3085	2980	3885	2095	2990	3037.62	1.55	82399	3630	3310	3150	2830	2670	3230	2750	121	895	500	2210	5	1	24268402	744	-33.32	0.47	12	1.79	-92.00	6498.00	3470	20241129	-11.67	2310	20240805	32.68	3470	-11.67	20241129	2310	32.68	20240805	3470	-11.67	20241129	2310	32.68	20240805	4.26	N	081150	500	121 억	376031	N	N	N	N
56	20241202	100614	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	70	2	2.34	913981765	302183	3.97	3040	3070	2980	3885	2095	2990	3024.69	1.55	57151	3630	3310	3150	2830	2670	3230	2750	121	895	500	2210	5	1	24268402	743	-33.26	0.47	12	1.25	-92.00	6498.00	3470	20241129	-11.82	2310	20240805	32.47	3470	-11.82	20241129	2310	32.47	20240805	3470	-11.82	20241129	2310	32.47	20240805	4.26	N	081150	500	121 억	376031	N	N	N	N
57	20241202	090611	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	20	2	0.67	230342655	76333	1.00	3040	3045	2985	3885	2095	2990	3017.90	1.55	13452	3630	3310	3150	2830	2670	3230	2750	121	895	500	2210	5	1	24268402	730	-32.72	0.46	12	0.31	-92.00	6498.00	3470	20241129	-13.26	2310	20240805	30.30	3470	-13.26	20241129	2310	30.30	20240805	3470	-13.26	20241129	2310	30.30	20240805	4.26	N	081150	500	121 억	376031	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History