KissMeData/101670/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

ened f87bafcc10 Update 2024-12-10 2959 top30,price

2024-12-10 18:14:01 +09:00

25 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	160734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	74	2	3.72	1977556740	967296	66.29	2015	2075	2000	2585	1394	1991	2044.34	3.28	-122059	2139	2064	2025	1950	1911	2045	1931	108	594	200	1390	5	1	54169970	1119	-1.61	1.21	12	1.79	-1284.00	1705.00	14480	20231219	-85.74	1459	20241031	41.54	8670	-76.18	20240102	1459	41.54	20241031	14480	-85.74	20231219	1459	41.54	20241031	0.00	N	101670	200	108 억	1774594	N	N	0	N	N
3	20241210	150735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	69	2	3.47	1866261280	913430	62.60	2015	2075	2000	2585	1394	1991	2043.14	3.28	-129728	2139	2064	2025	1950	1911	2045	1931	108	594	200	1390	5	1	54169970	1116	-1.60	1.21	12	1.69	-1284.00	1705.00	14480	20231219	-85.77	1459	20241031	41.19	8670	-76.24	20240102	1459	41.19	20241031	14480	-85.77	20231219	1459	41.19	20241031	0.00	N	101670	200	108 억	1774594	N	N	0	N	N
4	20241210	140735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	64	2	3.21	1674011000	819863	56.19	2015	2075	2000	2585	1394	1991	2041.82	3.28	-114678	2139	2064	2025	1950	1911	2045	1931	108	594	200	1390	5	1	54169970	1113	-1.60	1.21	12	1.51	-1284.00	1705.00	14480	20231219	-85.81	1459	20241031	40.85	8670	-76.30	20240102	1459	40.85	20241031	14480	-85.81	20231219	1459	40.85	20241031	0.00	N	101670	200	108 억	1774594	N	N	0	N	N
5	20241210	130734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	64	2	3.21	1535703645	752412	51.57	2015	2075	2000	2585	1394	1991	2041.04	3.28	-112217	2139	2064	2025	1950	1911	2045	1931	108	594	200	1390	5	1	54169970	1113	-1.60	1.21	12	1.39	-1284.00	1705.00	14480	20231219	-85.81	1459	20241031	40.85	8670	-76.30	20240102	1459	40.85	20241031	14480	-85.81	20231219	1459	40.85	20241031	0.00	N	101670	200	108 억	1774594	N	N	0	N	N
6	20241210	120735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	59	2	2.96	1291553460	633007	43.38	2015	2075	2000	2585	1394	1991	2040.35	3.28	-109396	2139	2064	2025	1950	1911	2045	1931	108	594	200	1390	5	1	54169970	1110	-1.60	1.20	12	1.17	-1284.00	1705.00	14480	20231219	-85.84	1459	20241031	40.51	8670	-76.36	20240102	1459	40.51	20241031	14480	-85.84	20231219	1459	40.51	20241031	0.00	N	101670	200	108 억	1774594	N	N	0	N	N
7	20241210	110734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	59	2	2.96	1069144260	524802	35.97	2015	2075	2000	2585	1394	1991	2037.23	3.28	-71829	2139	2064	2025	1950	1911	2045	1931	108	594	200	1390	5	1	54169970	1110	-1.60	1.20	12	0.97	-1284.00	1705.00	14480	20231219	-85.84	1459	20241031	40.51	8670	-76.36	20240102	1459	40.51	20241031	14480	-85.84	20231219	1459	40.51	20241031	0.00	N	101670	200	108 억	1774594	N	N	0	N	N
8	20241210	100735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	59	2	2.96	881047105	433231	29.69	2015	2075	2000	2585	1394	1991	2033.67	3.28	-69639	2139	2064	2025	1950	1911	2045	1931	108	594	200	1390	5	1	54169970	1110	-1.60	1.20	12	0.80	-1284.00	1705.00	14480	20231219	-85.84	1459	20241031	40.51	8670	-76.36	20240102	1459	40.51	20241031	14480	-85.84	20231219	1459	40.51	20241031	0.00	N	101670	200	108 억	1774594	N	N	0	N	N
9	20241210	090739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	24	2	1.21	166063695	82450	5.65	2015	2035	2000	2585	1394	1991	2014.11	3.28	895	2139	2064	2025	1950	1911	2045	1931	108	594	200	1390	5	1	54169970	1092	-1.57	1.18	12	0.15	-1284.00	1705.00	14480	20231219	-86.08	1459	20241031	38.11	8670	-76.76	20240102	1459	38.11	20241031	14480	-86.08	20231219	1459	38.11	20241031	0.00	N	101670	200	108 억	1774594	N	N	0	N	N
10	20241209	160732	57	100.00	KOSDAQ	금속	N	N	N	N	N	1991	-189	5	-8.67	2932602000	1447940	107.99	2100	2100	1986	2830	1530	2180	2025.35	2.55	391230	2493	2336	2248	2091	2003	2292	2047	108	650	200	1520	1	1	54169970	1079	-1.55	1.17	12	2.67	-1284.00	1705.00	14480	20231219	-86.25	1459	20241031	36.46	8670	-77.04	20240102	1459	36.46	20241031	14480	-86.25	20231219	1459	36.46	20241031	0.00	N	101670	200	108 억	1380740	N	N	0	N	N
11	20241209	150732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	-175	5	-8.03	2678966645	1320946	98.52	2100	2100	1996	2830	1530	2180	2028.03	2.55	396150	2493	2336	2248	2091	2003	2292	2047	108	650	200	1520	5	1	54169970	1086	-1.56	1.18	12	2.44	-1284.00	1705.00	14480	20231219	-86.15	1459	20241031	37.42	8670	-76.87	20240102	1459	37.42	20241031	14480	-86.15	20231219	1459	37.42	20241031	0.00	N	101670	200	108 억	1380740	N	N	0	N	N
12	20241209	140734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	-160	5	-7.34	2322053900	1143314	85.27	2100	2100	1996	2830	1530	2180	2030.94	2.55	368063	2493	2336	2248	2091	2003	2292	2047	108	650	200	1520	5	1	54169970	1094	-1.57	1.18	12	2.11	-1284.00	1705.00	14480	20231219	-86.05	1459	20241031	38.45	8670	-76.70	20240102	1459	38.45	20241031	14480	-86.05	20231219	1459	38.45	20241031	0.00	N	101670	200	108 억	1380740	N	N	0	N	N
13	20241209	130735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	-175	5	-8.03	2148067175	1057221	78.85	2100	2100	1996	2830	1530	2180	2031.76	2.55	329024	2493	2336	2248	2091	2003	2292	2047	108	650	200	1520	5	1	54169970	1086	-1.56	1.18	12	1.95	-1284.00	1705.00	14480	20231219	-86.15	1459	20241031	37.42	8670	-76.87	20240102	1459	37.42	20241031	14480	-86.15	20231219	1459	37.42	20241031	0.00	N	101670	200	108 억	1380740	N	N	0	N	N
14	20241209	120732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	-145	5	-6.65	1872959760	921087	68.70	2100	2100	1996	2830	1530	2180	2033.37	2.55	314534	2493	2336	2248	2091	2003	2292	2047	108	650	200	1520	5	1	54169970	1102	-1.58	1.19	12	1.70	-1284.00	1705.00	14480	20231219	-85.95	1459	20241031	39.48	8670	-76.53	20240102	1459	39.48	20241031	14480	-85.95	20231219	1459	39.48	20241031	0.00	N	101670	200	108 억	1380740	N	N	0	N	N
15	20241209	110733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	-160	5	-7.34	1624435665	797687	59.49	2100	2100	1996	2830	1530	2180	2036.37	2.55	269146	2493	2336	2248	2091	2003	2292	2047	108	650	200	1520	5	1	54169970	1094	-1.57	1.18	12	1.47	-1284.00	1705.00	14480	20231219	-86.05	1459	20241031	38.45	8670	-76.70	20240102	1459	38.45	20241031	14480	-86.05	20231219	1459	38.45	20241031	0.00	N	101670	200	108 억	1380740	N	N	0	N	N
16	20241209	100732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	-120	5	-5.50	1356035390	666285	49.69	2100	2100	1996	2830	1530	2180	2035.15	2.55	248304	2493	2336	2248	2091	2003	2292	2047	108	650	200	1520	5	1	54169970	1116	-1.60	1.21	12	1.23	-1284.00	1705.00	14480	20231219	-85.77	1459	20241031	41.19	8670	-76.24	20240102	1459	41.19	20241031	14480	-85.77	20231219	1459	41.19	20241031	0.00	N	101670	200	108 억	1380740	N	N	0	N	N
17	20241209	090728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	-160	5	-7.34	463762486	227731	16.98	2100	2100	1996	2830	1530	2180	2036.24	2.55	116400	2493	2336	2248	2091	2003	2292	2047	108	650	200	1520	5	1	54169970	1094	-1.57	1.18	12	0.42	-1284.00	1705.00	14480	20231219	-86.05	1459	20241031	38.45	8670	-76.70	20240102	1459	38.45	20241031	14480	-86.05	20231219	1459	38.45	20241031	0.00	N	101670	200	108 억	1380740	N	N	0	N	N
18	20241206	160725	57	100.00	KOSDAQ	금속	N	N	N	N	N	2180	-225	5	-9.36	2957887840	1328259	139.00	2405	2405	2160	3125	1685	2405	2226.89	2.50	22903	2508	2456	2363	2311	2218	2410	2265	108	720	200	1680	5	1	54169970	1181	-1.70	1.28	12	2.45	-1284.00	1705.00	14480	20231219	-84.94	1459	20241031	49.42	8670	-74.86	20240102	1459	49.42	20241031	14480	-84.94	20231219	1459	49.42	20241031	0.00	N	101670	200	108 억	1355533	N	N	1	N	N
19	20241206	150730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	-195	5	-8.11	2722289865	1220478	127.72	2405	2405	2160	3125	1685	2405	2230.51	2.50	32286	2508	2456	2363	2311	2218	2410	2265	108	720	200	1680	5	1	54169970	1197	-1.72	1.30	12	2.25	-1284.00	1705.00	14480	20231219	-84.74	1459	20241031	51.47	8670	-74.51	20240102	1459	51.47	20241031	14480	-84.74	20231219	1459	51.47	20241031	0.00	N	101670	200	108 억	1355533	N	N	1	N	N
20	20241206	140727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2205	-200	5	-8.32	2572084000	1152361	120.59	2405	2405	2160	3125	1685	2405	2232.01	2.50	39614	2508	2456	2363	2311	2218	2410	2265	108	720	200	1680	5	1	54169970	1194	-1.72	1.29	12	2.13	-1284.00	1705.00	14480	20231219	-84.77	1459	20241031	51.13	8670	-74.57	20240102	1459	51.13	20241031	14480	-84.77	20231219	1459	51.13	20241031	0.00	N	101670	200	108 억	1355533	N	N	1	N	N
21	20241206	130728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2190	-215	5	-8.94	2446461265	1095280	114.62	2405	2405	2160	3125	1685	2405	2233.64	2.50	46591	2508	2456	2363	2311	2218	2410	2265	108	720	200	1680	5	1	54169970	1186	-1.71	1.28	12	2.02	-1284.00	1705.00	14480	20231219	-84.88	1459	20241031	50.10	8670	-74.74	20240102	1459	50.10	20241031	14480	-84.88	20231219	1459	50.10	20241031	0.00	N	101670	200	108 억	1355533	N	N	1	N	N
22	20241206	120724	57	100.00	KOSDAQ	금속	N	N	N	N	N	2200	-205	5	-8.52	2108701455	940735	98.45	2405	2405	2160	3125	1685	2405	2241.55	2.50	21677	2508	2456	2363	2311	2218	2410	2265	108	720	200	1680	5	1	54169970	1192	-1.71	1.29	12	1.74	-1284.00	1705.00	14480	20231219	-84.81	1459	20241031	50.79	8670	-74.63	20240102	1459	50.79	20241031	14480	-84.81	20231219	1459	50.79	20241031	0.00	N	101670	200	108 억	1355533	N	N	1	N	N
23	20241206	110724	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	-185	5	-7.69	1772017530	788974	82.57	2405	2405	2160	3125	1685	2405	2245.98	2.50	12820	2508	2456	2363	2311	2218	2410	2265	108	720	200	1680	5	1	54169970	1203	-1.73	1.30	12	1.46	-1284.00	1705.00	14480	20231219	-84.67	1459	20241031	52.16	8670	-74.39	20240102	1459	52.16	20241031	14480	-84.67	20231219	1459	52.16	20241031	0.00	N	101670	200	108 억	1355533	N	N	1	N	N
24	20241206	100722	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	-155	5	-6.44	986909920	432012	45.21	2405	2405	2235	3125	1685	2405	2284.45	2.50	-19087	2508	2456	2363	2311	2218	2410	2265	108	720	200	1680	5	1	54169970	1219	-1.75	1.32	12	0.80	-1284.00	1705.00	14480	20231219	-84.46	1459	20241031	54.22	8670	-74.05	20240102	1459	54.22	20241031	14480	-84.46	20231219	1459	54.22	20241031	0.00	N	101670	200	108 억	1355533	N	N	1	N	N
25	20241206	090727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	-90	5	-3.74	152894460	65382	6.84	2405	2405	2310	3125	1685	2405	2338.48	2.50	-19161	2508	2456	2363	2311	2218	2410	2265	108	720	200	1680	5	1	54169970	1254	-1.80	1.36	12	0.12	-1284.00	1705.00	14480	20231219	-84.01	1459	20241031	58.67	8670	-73.30	20240102	1459	58.67	20241031	14480	-84.01	20231219	1459	58.67	20241031	0.00	N	101670	200	108 억	1355533	N	N	1	N	N
26	20241205	160714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	-5	5	-0.21	2189786515	940864	73.74	2415	2415	2270	3130	1690	2410	2327.23	2.21	156809	2523	2466	2418	2361	2313	2442	2337	108	720	200	1680	5	1	54169970	1303	-1.87	1.41	12	1.74	-1284.00	1705.00	14480	20231219	-83.39	1459	20241031	64.84	8670	-72.26	20240102	1459	64.84	20241031	14480	-83.39	20231219	1459	64.84	20241031	0.00	N	101670	200	108 억	1199113	N	N	1	N	N
27	20241205	150719	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	-70	5	-2.90	2012996010	866339	67.90	2415	2415	2270	3130	1690	2410	2323.52	2.21	167783	2523	2466	2418	2361	2313	2442	2337	108	720	200	1680	5	1	54169970	1268	-1.82	1.37	12	1.60	-1284.00	1705.00	14480	20231219	-83.84	1459	20241031	60.38	8670	-73.01	20240102	1459	60.38	20241031	14480	-83.84	20231219	1459	60.38	20241031	0.00	N	101670	200	108 억	1199113	N	N	0	N	N
28	20241205	140706	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	-85	5	-3.53	1736886040	747368	58.58	2415	2415	2270	3130	1690	2410	2323.95	2.21	144010	2523	2466	2418	2361	2313	2442	2337	108	720	200	1680	5	1	54169970	1259	-1.81	1.36	12	1.38	-1284.00	1705.00	14480	20231219	-83.94	1459	20241031	59.36	8670	-73.18	20240102	1459	59.36	20241031	14480	-83.94	20231219	1459	59.36	20241031	0.00	N	101670	200	108 억	1199113	N	N	0	N	N
29	20241205	130715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	-85	5	-3.53	1618281180	696280	54.57	2415	2415	2270	3130	1690	2410	2324.12	2.21	141390	2523	2466	2418	2361	2313	2442	2337	108	720	200	1680	5	1	54169970	1259	-1.81	1.36	12	1.29	-1284.00	1705.00	14480	20231219	-83.94	1459	20241031	59.36	8670	-73.18	20240102	1459	59.36	20241031	14480	-83.94	20231219	1459	59.36	20241031	0.00	N	101670	200	108 억	1199113	N	N	0	N	N
30	20241205	120715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	-75	5	-3.11	1499260145	645160	50.56	2415	2415	2270	3130	1690	2410	2323.79	2.21	134311	2523	2466	2418	2361	2313	2442	2337	108	720	200	1680	5	1	54169970	1265	-1.82	1.37	12	1.19	-1284.00	1705.00	14480	20231219	-83.87	1459	20241031	60.04	8670	-73.07	20240102	1459	60.04	20241031	14480	-83.87	20231219	1459	60.04	20241031	0.00	N	101670	200	108 억	1199113	N	N	0	N	N
31	20241205	110714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2355	-55	5	-2.28	1360947050	586171	45.94	2415	2415	2270	3130	1690	2410	2321.68	2.21	125783	2523	2466	2418	2361	2313	2442	2337	108	720	200	1680	5	1	54169970	1276	-1.83	1.38	12	1.08	-1284.00	1705.00	14480	20231219	-83.74	1459	20241031	61.41	8670	-72.84	20240102	1459	61.41	20241031	14480	-83.74	20231219	1459	61.41	20241031	0.00	N	101670	200	108 억	1199113	N	N	0	N	N
32	20241205	100711	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	-95	5	-3.94	1133868175	488672	38.30	2415	2415	2270	3130	1690	2410	2320.21	2.21	83227	2523	2466	2418	2361	2313	2442	2337	108	720	200	1680	5	1	54169970	1254	-1.80	1.36	12	0.90	-1284.00	1705.00	14480	20231219	-84.01	1459	20241031	58.67	8670	-73.30	20240102	1459	58.67	20241031	14480	-84.01	20231219	1459	58.67	20241031	0.00	N	101670	200	108 억	1199113	N	N	0	N	N
33	20241205	090716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	-80	5	-3.32	323584320	137313	10.76	2415	2415	2300	3130	1690	2410	2356.35	2.21	-22322	2523	2466	2418	2361	2313	2442	2337	108	720	200	1680	5	1	54169970	1262	-1.81	1.37	12	0.25	-1284.00	1705.00	14480	20231219	-83.91	1459	20241031	59.70	8670	-73.13	20240102	1459	59.70	20241031	14480	-83.91	20231219	1459	59.70	20241031	0.00	N	101670	200	108 억	1199113	N	N	0	N	N
34	20241204	160703	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	-115	5	-4.55	3039909465	1261991	59.38	2470	2475	2370	3280	1770	2525	2408.80	2.30	-45970	2718	2621	2473	2376	2228	2670	2425	108	755	200	1760	5	1	54169970	1305	-1.88	1.41	12	2.33	-1284.00	1705.00	14480	20231219	-83.36	1459	20241031	65.18	8670	-72.20	20240102	1459	65.18	20241031	14480	-83.36	20231219	1459	65.18	20241031	0.00	N	101670	200	108 억	1245323	N	N	0	N	N
35	20241204	150704	57	100.00	KOSDAQ	금속	N	N	N	N	N	2375	-150	5	-5.94	2765254085	1146875	53.96	2470	2475	2370	3280	1770	2525	2411.11	2.30	-24378	2718	2621	2473	2376	2228	2670	2425	108	755	200	1760	5	1	54169970	1287	-1.85	1.39	12	2.12	-1284.00	1705.00	14480	20231219	-83.60	1459	20241031	62.78	8670	-72.61	20240102	1459	62.78	20241031	14480	-83.60	20231219	1459	62.78	20241031	0.00	N	101670	200	108 억	1245323	N	N	0	N	N
36	20241204	140703	57	100.00	KOSDAQ	금속	N	N	N	N	N	2390	-135	5	-5.35	2500090630	1035798	48.74	2470	2475	2370	3280	1770	2525	2413.67	2.30	-24029	2718	2621	2473	2376	2228	2670	2425	108	755	200	1760	5	1	54169970	1295	-1.86	1.40	12	1.91	-1284.00	1705.00	14480	20231219	-83.49	1459	20241031	63.81	8670	-72.43	20240102	1459	63.81	20241031	14480	-83.49	20231219	1459	63.81	20241031	0.00	N	101670	200	108 억	1245323	N	N	0	N	N
37	20241204	130701	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	-115	5	-4.55	2363393010	978786	46.05	2470	2475	2370	3280	1770	2525	2414.60	2.30	-18440	2718	2621	2473	2376	2228	2670	2425	108	755	200	1760	5	1	54169970	1305	-1.88	1.41	12	1.81	-1284.00	1705.00	14480	20231219	-83.36	1459	20241031	65.18	8670	-72.20	20240102	1459	65.18	20241031	14480	-83.36	20231219	1459	65.18	20241031	0.00	N	101670	200	108 억	1245323	N	N	0	N	N
38	20241204	120659	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	-125	5	-4.95	2181641820	902967	42.49	2470	2475	2370	3280	1770	2525	2416.06	2.30	-28552	2718	2621	2473	2376	2228	2670	2425	108	755	200	1760	5	1	54169970	1300	-1.87	1.41	12	1.67	-1284.00	1705.00	14480	20231219	-83.43	1459	20241031	64.50	8670	-72.32	20240102	1459	64.50	20241031	14480	-83.43	20231219	1459	64.50	20241031	0.00	N	101670	200	108 억	1245323	N	N	0	N	N
39	20241204	110650	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	-120	5	-4.75	1816297000	750194	35.30	2470	2475	2370	3280	1770	2525	2421.08	2.30	-37125	2718	2621	2473	2376	2228	2670	2425	108	755	200	1760	5	1	54169970	1303	-1.87	1.41	12	1.38	-1284.00	1705.00	14480	20231219	-83.39	1459	20241031	64.84	8670	-72.26	20240102	1459	64.84	20241031	14480	-83.39	20231219	1459	64.84	20241031	0.00	N	101670	200	108 억	1245323	N	N	0	N	N
40	20241204	100652	57	100.00	KOSDAQ	금속	N	N	N	N	N	2430	-95	5	-3.76	1407407040	580664	27.32	2470	2475	2370	3280	1770	2525	2423.76	2.30	-6868	2718	2621	2473	2376	2228	2670	2425	108	755	200	1760	5	1	54169970	1316	-1.89	1.43	12	1.07	-1284.00	1705.00	14480	20231219	-83.22	1459	20241031	66.55	8670	-71.97	20240102	1459	66.55	20241031	14480	-83.22	20231219	1459	66.55	20241031	0.00	N	101670	200	108 억	1245323	N	N	0	N	N
41	20241204	090704	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	-60	5	-2.38	342472380	139596	6.57	2470	2475	2430	3280	1770	2525	2453.23	2.30	17515	2718	2621	2473	2376	2228	2670	2425	108	755	200	1760	5	1	54169970	1335	-1.92	1.45	12	0.26	-1284.00	1705.00	14480	20231219	-82.98	1459	20241031	68.95	8670	-71.57	20240102	1459	68.95	20241031	14480	-82.98	20231219	1459	68.95	20241031	0.00	N	101670	200	108 억	1245323	N	N	0	N	N
42	20241203	160731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	-20	5	-0.79	5167812825	2096159	159.82	2360	2570	2325	3305	1785	2545	2465.14	2.19	114051	2768	2656	2588	2476	2408	2622	2442	103	760	200	1780	5	1	51691656	1305	-1.97	1.48	12	4.06	-1284.00	1705.00	14480	20231219	-82.56	1459	20241031	73.06	8670	-70.88	20240102	1459	73.06	20241031	14480	-82.56	20231219	1459	73.06	20241031	0.01	N	101670	200	103 억	1131678	N	N	0	N	N
43	20241203	150757	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	-15	5	-0.59	4919094930	1997400	152.29	2360	2570	2325	3305	1785	2545	2462.72	2.19	141028	2768	2656	2588	2476	2408	2622	2442	103	760	200	1780	5	1	51691656	1308	-1.97	1.48	12	3.86	-1284.00	1705.00	14480	20231219	-82.53	1459	20241031	73.41	8670	-70.82	20240102	1459	73.41	20241031	14480	-82.53	20231219	1459	73.41	20241031	0.01	N	101670	200	103 억	1131678	N	N	0	N	N
44	20241203	140746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	-70	5	-2.75	3951095050	1615120	123.14	2360	2530	2325	3305	1785	2545	2446.27	2.19	201683	2768	2656	2588	2476	2408	2622	2442	103	760	200	1780	5	1	51691656	1279	-1.93	1.45	12	3.12	-1284.00	1705.00	14480	20231219	-82.91	1459	20241031	69.64	8670	-71.45	20240102	1459	69.64	20241031	14480	-82.91	20231219	1459	69.64	20241031	0.01	N	101670	200	103 억	1131678	N	N	0	N	N
45	20241203	130747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	-75	5	-2.95	3625769915	1484117	113.15	2360	2530	2325	3305	1785	2545	2442.99	2.19	245268	2768	2656	2588	2476	2408	2622	2442	103	760	200	1780	5	1	51691656	1277	-1.92	1.45	12	2.87	-1284.00	1705.00	14480	20231219	-82.94	1459	20241031	69.29	8670	-71.51	20240102	1459	69.29	20241031	14480	-82.94	20231219	1459	69.29	20241031	0.01	N	101670	200	103 억	1131678	N	N	0	N	N
46	20241203	120755	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	-70	5	-2.75	3189320460	1308058	99.73	2360	2530	2325	3305	1785	2545	2438.14	2.19	286880	2768	2656	2588	2476	2408	2622	2442	103	760	200	1780	5	1	51691656	1279	-1.93	1.45	12	2.53	-1284.00	1705.00	14480	20231219	-82.91	1459	20241031	69.64	8670	-71.45	20240102	1459	69.64	20241031	14480	-82.91	20231219	1459	69.64	20241031	0.01	N	101670	200	103 억	1131678	N	N	0	N	N
47	20241203	110739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2430	-115	5	-4.52	2928434370	1201492	91.60	2360	2530	2325	3305	1785	2545	2437.26	2.19	263598	2768	2656	2588	2476	2408	2622	2442	103	760	200	1780	5	1	51691656	1256	-1.89	1.43	12	2.32	-1284.00	1705.00	14480	20231219	-83.22	1459	20241031	66.55	8670	-71.97	20240102	1459	66.55	20241031	14480	-83.22	20231219	1459	66.55	20241031	0.01	N	101670	200	103 억	1131678	N	N	0	N	N
48	20241203	100728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2415	-130	5	-5.11	2478645675	1016834	77.53	2360	2530	2325	3305	1785	2545	2437.52	2.19	239932	2768	2656	2588	2476	2408	2622	2442	103	760	200	1780	5	1	51691656	1248	-1.88	1.42	12	1.97	-1284.00	1705.00	14480	20231219	-83.32	1459	20241031	65.52	8670	-72.15	20240102	1459	65.52	20241031	14480	-83.32	20231219	1459	65.52	20241031	0.01	N	101670	200	103 억	1131678	N	N	0	N	N
49	20241203	090721	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	-55	5	-2.16	966437300	398799	30.41	2360	2495	2325	3305	1785	2545	2423.12	2.19	135913	2768	2656	2588	2476	2408	2622	2442	103	760	200	1780	5	1	51691656	1287	-1.94	1.46	12	0.77	-1284.00	1705.00	14480	20231219	-82.80	1459	20241031	70.66	8670	-71.28	20240102	1459	70.66	20241031	14480	-82.80	20231219	1459	70.66	20241031	0.01	N	101670	200	103 억	1131678	N	N	0	N	N
50	20241202	160710	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	-90	5	-3.42	3331884085	1293783	56.99	2625	2700	2520	3425	1845	2635	2575.31	1.93	134844	2868	2751	2668	2551	2468	2710	2510	103	790	200	1840	5	1	51691656	1316	-1.98	1.49	12	2.50	-1284.00	1705.00	14480	20231219	-82.42	1459	20241031	74.43	8670	-70.65	20240102	1459	74.43	20241031	14480	-82.42	20231219	1459	74.43	20241031	0.01	N	101670	200	103 억	996858	N	N	0	N	N
51	20241202	150810	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	-100	5	-3.80	3134523650	1216205	53.57	2625	2700	2520	3425	1845	2635	2577.28	1.93	150638	2868	2751	2668	2551	2468	2710	2510	103	790	200	1840	5	1	51691656	1310	-1.97	1.49	12	2.35	-1284.00	1705.00	14480	20231219	-82.49	1459	20241031	73.75	8670	-70.76	20240102	1459	73.75	20241031	14480	-82.49	20231219	1459	73.75	20241031	0.01	N	101670	200	103 억	996858	N	N	0	N	N
52	20241202	140732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2575	-60	5	-2.28	2863200790	1109634	48.88	2625	2700	2520	3425	1845	2635	2580.29	1.93	173209	2868	2751	2668	2551	2468	2710	2510	103	790	200	1840	5	1	51691656	1331	-2.01	1.51	12	2.15	-1284.00	1705.00	14480	20231219	-82.22	1459	20241031	76.49	8670	-70.30	20240102	1459	76.49	20241031	14480	-82.22	20231219	1459	76.49	20241031	0.01	N	101670	200	103 억	996858	N	N	0	N	N
53	20241202	130726	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	-95	5	-3.61	2721044205	1054044	46.43	2625	2700	2520	3425	1845	2635	2581.51	1.93	161795	2868	2751	2668	2551	2468	2710	2510	103	790	200	1840	5	1	51691656	1313	-1.98	1.49	12	2.04	-1284.00	1705.00	14480	20231219	-82.46	1459	20241031	74.09	8670	-70.70	20240102	1459	74.09	20241031	14480	-82.46	20231219	1459	74.09	20241031	0.01	N	101670	200	103 억	996858	N	N	0	N	N
54	20241202	120743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	-95	5	-3.61	2424728375	937115	41.28	2625	2700	2520	3425	1845	2635	2587.42	1.93	152685	2868	2751	2668	2551	2468	2710	2510	103	790	200	1840	5	1	51691656	1313	-1.98	1.49	12	1.81	-1284.00	1705.00	14480	20231219	-82.46	1459	20241031	74.09	8670	-70.70	20240102	1459	74.09	20241031	14480	-82.46	20231219	1459	74.09	20241031	0.01	N	101670	200	103 억	996858	N	N	0	N	N
55	20241202	110701	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	-75	5	-2.85	2231377405	861403	37.94	2625	2700	2520	3425	1845	2635	2590.38	1.93	142415	2868	2751	2668	2551	2468	2710	2510	103	790	200	1840	5	1	51691656	1323	-1.99	1.50	12	1.67	-1284.00	1705.00	14480	20231219	-82.32	1459	20241031	75.46	8670	-70.47	20240102	1459	75.46	20241031	14480	-82.32	20231219	1459	75.46	20241031	0.01	N	101670	200	103 억	996858	N	N	0	N	N
56	20241202	100704	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	-95	5	-3.61	1871861950	720160	31.72	2625	2700	2520	3425	1845	2635	2599.21	1.93	116784	2868	2751	2668	2551	2468	2710	2510	103	790	200	1840	5	1	51691656	1313	-1.98	1.49	12	1.39	-1284.00	1705.00	14480	20231219	-82.46	1459	20241031	74.09	8670	-70.70	20240102	1459	74.09	20241031	14480	-82.46	20231219	1459	74.09	20241031	0.01	N	101670	200	103 억	996858	N	N	0	N	N
57	20241202	090702	57	100.00	KOSDAQ	금속	N	N	N	N	N	2665	30	2	1.14	332507580	124515	5.48	2625	2700	2625	3425	1845	2635	2670.54	1.93	22756	2868	2751	2668	2551	2468	2710	2510	103	790	200	1840	5	1	51691656	1378	-2.08	1.56	12	0.24	-1284.00	1705.00	14480	20231219	-81.60	1459	20241031	82.66	8670	-69.26	20240102	1459	82.66	20241031	14480	-81.60	20231219	1459	82.66	20241031	0.01	N	101670	200	103 억	996858	N	N	0	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History