KissMeData/365330/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	investmentCareful	shortOverheated
2	20241210	161148	57	100.00	KOSDAQ	금속	N	N	N	N	N	7880	1410	2	21.79	168399594500	22561320	617.33	6970	7980	6790	8410	4530	6470	7463.16	3.14	-541663	7410	6940	6670	6200	5930	6805	6065	153	1940	500	4010	10	1	30610000	2412	17.83	5.22	12	73.71	442.00	1510.00	9770	20241127	-19.34	2125	20240628	270.82	9770	-19.34	20241127	2125	270.82	20240628	9770	-19.34	20241127	2125	270.82	20240628	6.85	N	365330	500	153 억	961580	N	N	N	N
3	20241210	151150	57	100.00	KOSDAQ	금속	N	N	N	N	N	7880	1410	2	21.79	161597407990	21693371	593.58	6970	7980	6790	8410	4530	6470	7449.16	3.14	-547788	7410	6940	6670	6200	5930	6805	6065	153	1940	500	4010	10	1	30610000	2412	17.83	5.22	12	70.87	442.00	1510.00	9770	20241127	-19.34	2125	20240628	270.82	9770	-19.34	20241127	2125	270.82	20240628	9770	-19.34	20241127	2125	270.82	20240628	6.85	N	365330	500	153 억	961580	N	N	N	N
4	20241210	141150	57	100.00	KOSDAQ	금속	N	N	N	N	N	7600	1130	2	17.47	145621409950	19623119	536.93	6970	7980	6790	8410	4530	6470	7420.91	3.14	-568430	7410	6940	6670	6200	5930	6805	6065	153	1940	500	4010	10	1	30610000	2326	17.19	5.03	12	64.11	442.00	1510.00	9770	20241127	-22.21	2125	20240628	257.65	9770	-22.21	20241127	2125	257.65	20240628	9770	-22.21	20241127	2125	257.65	20240628	6.85	N	365330	500	153 억	961580	N	N	N	N
5	20241210	131152	57	100.00	KOSDAQ	금속	N	N	N	N	N	7830	1360	2	21.02	127438810130	17263438	472.37	6970	7860	6790	8410	4530	6470	7382.01	3.14	-593635	7410	6940	6670	6200	5930	6805	6065	153	1940	500	4010	10	1	30610000	2397	17.71	5.19	12	56.40	442.00	1510.00	9770	20241127	-19.86	2125	20240628	268.47	9770	-19.86	20241127	2125	268.47	20240628	9770	-19.86	20241127	2125	268.47	20240628	6.85	N	365330	500	153 억	961580	N	N	N	N
6	20241210	121149	57	100.00	KOSDAQ	금속	N	N	N	N	N	7210	740	2	11.44	103150766740	14051942	384.49	6970	7860	6790	8410	4530	6470	7340.68	3.14	-357936	7410	6940	6670	6200	5930	6805	6065	153	1940	500	4010	10	1	30610000	2207	16.31	4.77	12	45.91	442.00	1510.00	9770	20241127	-26.20	2125	20240628	239.29	9770	-26.20	20241127	2125	239.29	20240628	9770	-26.20	20241127	2125	239.29	20240628	6.85	N	365330	500	153 억	961580	N	N	N	N
7	20241210	111149	57	100.00	KOSDAQ	금속	N	N	N	N	N	7660	1190	2	18.39	89634667780	12245781	335.07	6970	7860	6790	8410	4530	6470	7319.64	3.14	-329836	7410	6940	6670	6200	5930	6805	6065	153	1940	500	4010	10	1	30610000	2345	17.33	5.07	12	40.01	442.00	1510.00	9770	20241127	-21.60	2125	20240628	260.47	9770	-21.60	20241127	2125	260.47	20240628	9770	-21.60	20241127	2125	260.47	20240628	6.85	N	365330	500	153 억	961580	N	N	N	N
8	20241210	101150	57	100.00	KOSDAQ	금속	N	N	N	N	N	7200	730	2	11.28	48732694120	6870555	187.99	6970	7360	6790	8410	4530	6470	7092.98	3.14	-479284	7410	6940	6670	6200	5930	6805	6065	153	1940	500	4010	10	1	30610000	2204	16.29	4.77	12	22.45	442.00	1510.00	9770	20241127	-26.31	2125	20240628	238.82	9770	-26.31	20241127	2125	238.82	20240628	9770	-26.31	20241127	2125	238.82	20240628	6.85	N	365330	500	153 억	961580	N	N	N	N
9	20241210	091157	57	100.00	KOSDAQ	금속	N	N	N	N	N	6940	470	2	7.26	14717761670	2128256	58.23	6970	7030	6790	8410	4530	6470	6915.41	3.14	-319541	7410	6940	6670	6200	5930	6805	6065	153	1940	500	4010	10	1	30610000	2124	15.70	4.60	12	6.95	442.00	1510.00	9770	20241127	-28.97	2125	20240628	226.59	9770	-28.97	20241127	2125	226.59	20240628	9770	-28.97	20241127	2125	226.59	20240628	6.85	N	365330	500	153 억	961580	N	N	N	N
10	20241209	161146	57	100.00	KOSDAQ	금속	N	N	N	N	N	6470	-430	5	-6.23	20436960890	3050791	120.58	7050	7140	6400	8970	4830	6900	6693.36	2.95	54166	7266	7082	6816	6632	6366	7175	6725	153	2070	500	4270	10	1	30610000	1980	14.64	4.28	12	9.97	442.00	1510.00	9770	20241127	-33.78	2125	20240628	204.47	9770	-33.78	20241127	2125	204.47	20240628	9770	-33.78	20241127	2125	204.47	20240628	6.97	N	365330	500	153 억	903885	N	N	N	N
11	20241209	151148	57	100.00	KOSDAQ	금속	N	N	N	N	N	6550	-350	5	-5.07	19420450160	2894369	114.39	7050	7140	6400	8970	4830	6900	6703.52	2.95	-22037	7266	7082	6816	6632	6366	7175	6725	153	2070	500	4270	10	1	30610000	2005	14.82	4.34	12	9.46	442.00	1510.00	9770	20241127	-32.96	2125	20240628	208.24	9770	-32.96	20241127	2125	208.24	20240628	9770	-32.96	20241127	2125	208.24	20240628	6.97	N	365330	500	153 억	903885	N	N	N	N
12	20241209	141147	57	100.00	KOSDAQ	금속	N	N	N	N	N	6450	-450	5	-6.52	17305957850	2570175	101.58	7050	7140	6400	8970	4830	6900	6727.22	2.95	-113920	7266	7082	6816	6632	6366	7175	6725	153	2070	500	4270	10	1	30610000	1974	14.59	4.27	12	8.40	442.00	1510.00	9770	20241127	-33.98	2125	20240628	203.53	9770	-33.98	20241127	2125	203.53	20240628	9770	-33.98	20241127	2125	203.53	20240628	6.97	N	365330	500	153 억	903885	N	N	N	N
13	20241209	131151	57	100.00	KOSDAQ	금속	N	N	N	N	N	6500	-400	5	-5.80	15814458750	2338984	92.44	7050	7140	6460	8970	4830	6900	6755.59	2.95	-195238	7266	7082	6816	6632	6366	7175	6725	153	2070	500	4270	10	1	30610000	1990	14.71	4.30	12	7.64	442.00	1510.00	9770	20241127	-33.47	2125	20240628	205.88	9770	-33.47	20241127	2125	205.88	20240628	9770	-33.47	20241127	2125	205.88	20240628	6.97	N	365330	500	153 억	903885	N	N	N	N
14	20241209	121147	57	100.00	KOSDAQ	금속	N	N	N	N	N	6580	-320	5	-4.64	14649177240	2160449	85.39	7050	7140	6480	8970	4830	6900	6775.33	2.95	-237362	7266	7082	6816	6632	6366	7175	6725	153	2070	500	4270	10	1	30610000	2014	14.89	4.36	12	7.06	442.00	1510.00	9770	20241127	-32.65	2125	20240628	209.65	9770	-32.65	20241127	2125	209.65	20240628	9770	-32.65	20241127	2125	209.65	20240628	6.97	N	365330	500	153 억	903885	N	N	N	N
15	20241209	111148	57	100.00	KOSDAQ	금속	N	N	N	N	N	6520	-380	5	-5.51	13543856520	1991347	78.70	7050	7140	6500	8970	4830	6900	6796.60	2.95	-281331	7266	7082	6816	6632	6366	7175	6725	153	2070	500	4270	10	1	30610000	1996	14.75	4.32	12	6.51	442.00	1510.00	9770	20241127	-33.27	2125	20240628	206.82	9770	-33.27	20241127	2125	206.82	20240628	9770	-33.27	20241127	2125	206.82	20240628	6.97	N	365330	500	153 억	903885	N	N	N	N
16	20241209	101144	57	100.00	KOSDAQ	금속	N	N	N	N	N	6680	-220	5	-3.19	11507901830	1681080	66.44	7050	7140	6560	8970	4830	6900	6842.40	2.95	-312700	7266	7082	6816	6632	6366	7175	6725	153	2070	500	4270	10	1	30610000	2045	15.11	4.42	12	5.49	442.00	1510.00	9770	20241127	-31.63	2125	20240628	214.35	9770	-31.63	20241127	2125	214.35	20240628	9770	-31.63	20241127	2125	214.35	20240628	6.97	N	365330	500	153 억	903885	N	N	N	N
17	20241209	091138	57	100.00	KOSDAQ	금속	N	N	N	N	N	6800	-100	5	-1.45	7236702260	1041404	41.16	7050	7140	6690	8970	4830	6900	6953.71	2.95	-298387	7266	7082	6816	6632	6366	7175	6725	153	2070	500	4270	10	1	30610000	2081	15.38	4.50	12	3.40	442.00	1510.00	9770	20241127	-30.40	2125	20240628	220.00	9770	-30.40	20241127	2125	220.00	20240628	9770	-30.40	20241127	2125	220.00	20240628	6.97	N	365330	500	153 억	903885	N	N	N	N
18	20241206	161137	57	100.00	KOSDAQ	금속	N	N	N	N	N	6900	-30	5	-0.43	16496295500	2437783	48.57	6820	7000	6550	9000	4860	6930	6766.49	1.92	318308	7670	7300	7040	6670	6410	7170	6540	153	2070	500	4290	10	1	30610000	2112	15.61	4.57	12	7.96	442.00	1510.00	9770	20241127	-29.38	2125	20240628	224.71	9770	-29.38	20241127	2125	224.71	20240628	9770	-29.38	20241127	2125	224.71	20240628	6.94	N	365330	500	153 억	587366	N	N	N	N
19	20241206	151142	57	100.00	KOSDAQ	금속	N	N	N	N	N	6770	-160	5	-2.31	14245798270	2109667	42.03	6820	7000	6550	9000	4860	6930	6752.62	1.92	353868	7670	7300	7040	6670	6410	7170	6540	153	2070	500	4290	10	1	30610000	2072	15.32	4.48	12	6.89	442.00	1510.00	9770	20241127	-30.71	2125	20240628	218.59	9770	-30.71	20241127	2125	218.59	20240628	9770	-30.71	20241127	2125	218.59	20240628	6.94	N	365330	500	153 억	587366	N	N	N	N
20	20241206	141139	57	100.00	KOSDAQ	금속	N	N	N	N	N	6710	-220	5	-3.17	12654158000	1874913	37.36	6820	7000	6550	9000	4860	6930	6749.19	1.92	326282	7670	7300	7040	6670	6410	7170	6540	153	2070	500	4290	10	1	30610000	2054	15.18	4.44	12	6.13	442.00	1510.00	9770	20241127	-31.32	2125	20240628	215.76	9770	-31.32	20241127	2125	215.76	20240628	9770	-31.32	20241127	2125	215.76	20240628	6.94	N	365330	500	153 억	587366	N	N	N	N
21	20241206	131139	57	100.00	KOSDAQ	금속	N	N	N	N	N	6700	-230	5	-3.32	11773993570	1744000	34.75	6820	7000	6550	9000	4860	6930	6751.13	1.92	304313	7670	7300	7040	6670	6410	7170	6540	153	2070	500	4290	10	1	30610000	2051	15.16	4.44	12	5.70	442.00	1510.00	9770	20241127	-31.42	2125	20240628	215.29	9770	-31.42	20241127	2125	215.29	20240628	9770	-31.42	20241127	2125	215.29	20240628	6.94	N	365330	500	153 억	587366	N	N	N	N
22	20241206	121130	57	100.00	KOSDAQ	금속	N	N	N	N	N	6760	-170	5	-2.45	11000645510	1628894	32.45	6820	7000	6550	9000	4860	6930	6753.43	1.92	281599	7670	7300	7040	6670	6410	7170	6540	153	2070	500	4290	10	1	30610000	2069	15.29	4.48	12	5.32	442.00	1510.00	9770	20241127	-30.81	2125	20240628	218.12	9770	-30.81	20241127	2125	218.12	20240628	9770	-30.81	20241127	2125	218.12	20240628	6.94	N	365330	500	153 억	587366	N	N	N	N
23	20241206	111129	57	100.00	KOSDAQ	금속	N	N	N	N	N	6750	-180	5	-2.60	9803655550	1452472	28.94	6820	7000	6550	9000	4860	6930	6749.62	1.92	281940	7670	7300	7040	6670	6410	7170	6540	153	2070	500	4290	10	1	30610000	2066	15.27	4.47	12	4.75	442.00	1510.00	9770	20241127	-30.91	2125	20240628	217.65	9770	-30.91	20241127	2125	217.65	20240628	9770	-30.91	20241127	2125	217.65	20240628	6.94	N	365330	500	153 억	587366	N	N	N	N
24	20241206	101129	57	100.00	KOSDAQ	금속	N	N	N	N	N	6680	-250	5	-3.61	5401140840	790328	15.75	6820	7000	6650	9000	4860	6930	6834.04	1.92	78027	7670	7300	7040	6670	6410	7170	6540	153	2070	500	4290	10	1	30610000	2045	15.11	4.42	12	2.58	442.00	1510.00	9770	20241127	-31.63	2125	20240628	214.35	9770	-31.63	20241127	2125	214.35	20240628	9770	-31.63	20241127	2125	214.35	20240628	6.94	N	365330	500	153 억	587366	N	N	N	N
25	20241206	091139	57	100.00	KOSDAQ	금속	N	N	N	N	N	6850	-80	5	-1.15	1148564190	167769	3.34	6820	6920	6800	9000	4860	6930	6846.06	1.92	-22052	7670	7300	7040	6670	6410	7170	6540	153	2070	500	4290	10	1	30610000	2097	15.50	4.54	12	0.55	442.00	1510.00	9770	20241127	-29.89	2125	20240628	222.35	9770	-29.89	20241127	2125	222.35	20240628	9770	-29.89	20241127	2125	222.35	20240628	6.94	N	365330	500	153 억	587366	N	N	N	N
26	20241205	161114	57	100.00	KOSDAQ	금속	N	N	N	N	N	6930	-170	5	-2.39	34930231620	4908349	178.58	7130	7410	6780	9230	4970	7100	7116.68	2.91	-302421	7740	7420	7200	6880	6660	7310	6770	153	2130	500	4400	10	1	30610000	2121	15.68	4.59	12	16.04	442.00	1510.00	9770	20241127	-29.07	2125	20240628	226.12	9770	-29.07	20241127	2125	226.12	20240628	9770	-29.07	20241127	2125	226.12	20240628	6.76	N	365330	500	153 억	890779	N	N	N	N
27	20241205	151123	57	100.00	KOSDAQ	금속	N	N	N	N	N	6900	-200	5	-2.82	34174338660	4798986	174.60	7130	7410	6780	9230	4970	7100	7121.24	2.91	-337857	7740	7420	7200	6880	6660	7310	6770	153	2130	500	4400	10	1	30610000	2112	15.61	4.57	12	15.68	442.00	1510.00	9770	20241127	-29.38	2125	20240628	224.71	9770	-29.38	20241127	2125	224.71	20240628	9770	-29.38	20241127	2125	224.71	20240628	6.76	N	365330	500	153 억	890779	N	N	N	N
28	20241205	141107	57	100.00	KOSDAQ	금속	N	N	N	N	N	6950	-150	5	-2.11	31896243210	4469812	162.63	7130	7410	6780	9230	4970	7100	7136.08	2.91	-423403	7740	7420	7200	6880	6660	7310	6770	153	2130	500	4400	10	1	30610000	2127	15.72	4.60	12	14.60	442.00	1510.00	9770	20241127	-28.86	2125	20240628	227.06	9770	-28.86	20241127	2125	227.06	20240628	9770	-28.86	20241127	2125	227.06	20240628	6.76	N	365330	500	153 억	890779	N	N	N	N
29	20241205	131118	57	100.00	KOSDAQ	금속	N	N	N	N	N	7110	10	2	0.14	29763253480	4166487	151.59	7130	7410	6780	9230	4970	7100	7143.69	2.91	-442794	7740	7420	7200	6880	6660	7310	6770	153	2130	500	4400	10	1	30610000	2176	16.09	4.71	12	13.61	442.00	1510.00	9770	20241127	-27.23	2125	20240628	234.59	9770	-27.23	20241127	2125	234.59	20240628	9770	-27.23	20241127	2125	234.59	20240628	6.76	N	365330	500	153 억	890779	N	N	N	N
30	20241205	121117	57	100.00	KOSDAQ	금속	N	N	N	N	N	7150	50	2	0.70	27807073280	3891744	141.59	7130	7410	6780	9230	4970	7100	7145.37	2.91	-408800	7740	7420	7200	6880	6660	7310	6770	153	2130	500	4400	10	1	30610000	2189	16.18	4.74	12	12.71	442.00	1510.00	9770	20241127	-26.82	2125	20240628	236.47	9770	-26.82	20241127	2125	236.47	20240628	9770	-26.82	20241127	2125	236.47	20240628	6.76	N	365330	500	153 억	890779	N	N	N	N
31	20241205	111116	57	100.00	KOSDAQ	금속	N	N	N	N	N	7080	-20	5	-0.28	13291239030	1889949	68.76	7130	7240	6780	9230	4970	7100	7031.90	2.91	-247867	7740	7420	7200	6880	6660	7310	6770	153	2130	500	4400	10	1	30610000	2167	16.02	4.69	12	6.17	442.00	1510.00	9770	20241127	-27.53	2125	20240628	233.18	9770	-27.53	20241127	2125	233.18	20240628	9770	-27.53	20241127	2125	233.18	20240628	6.76	N	365330	500	153 억	890779	N	N	N	N
32	20241205	101115	57	100.00	KOSDAQ	금속	N	N	N	N	N	6900	-200	5	-2.82	5983653540	861559	31.35	7130	7130	6780	9230	4970	7100	6941.61	2.91	-12380	7740	7420	7200	6880	6660	7310	6770	153	2130	500	4400	10	1	30610000	2112	15.61	4.57	12	2.81	442.00	1510.00	9770	20241127	-29.38	2125	20240628	224.71	9770	-29.38	20241127	2125	224.71	20240628	9770	-29.38	20241127	2125	224.71	20240628	6.76	N	365330	500	153 억	890779	N	N	N	N
33	20241205	091122	57	100.00	KOSDAQ	금속	N	N	N	N	N	6960	-140	5	-1.97	2021877670	287281	10.45	7130	7130	6950	9230	4970	7100	7033.52	2.91	-48685	7740	7420	7200	6880	6660	7310	6770	153	2130	500	4400	10	1	30610000	2130	15.75	4.61	12	0.94	442.00	1510.00	9770	20241127	-28.76	2125	20240628	227.53	9770	-28.76	20241127	2125	227.53	20240628	9770	-28.76	20241127	2125	227.53	20240628	6.76	N	365330	500	153 억	890779	N	N	N	N
34	20241204	161056	57	100.00	KOSDAQ	금속	N	N	N	N	N	7100	-470	5	-6.21	19071672840	2655606	78.15	7380	7520	6980	9840	5300	7570	7182.03	1.29	493327	8036	7802	7586	7352	7136	7920	7470	153	2270	500	4690	10	1	30610000	2173	16.06	4.70	12	8.68	442.00	1510.00	9770	20241127	-27.33	2125	20240628	234.12	9770	-27.33	20241127	2125	234.12	20240628	9770	-27.33	20241127	2125	234.12	20240628	6.43	N	365330	500	153 억	395843	N	N	N	N
35	20241204	151058	57	100.00	KOSDAQ	금속	N	N	N	N	N	7080	-490	5	-6.47	18133814480	2523410	74.26	7380	7520	6980	9840	5300	7570	7186.23	1.29	461682	8036	7802	7586	7352	7136	7920	7470	153	2270	500	4690	10	1	30610000	2167	16.02	4.69	12	8.24	442.00	1510.00	9770	20241127	-27.53	2125	20240628	233.18	9770	-27.53	20241127	2125	233.18	20240628	9770	-27.53	20241127	2125	233.18	20240628	6.43	N	365330	500	153 억	395843	N	N	N	N
36	20241204	141100	57	100.00	KOSDAQ	금속	N	N	N	N	N	6990	-580	5	-7.66	16642331170	2311855	68.04	7380	7520	6980	9840	5300	7570	7198.69	1.29	438385	8036	7802	7586	7352	7136	7920	7470	153	2270	500	4690	10	1	30610000	2140	15.81	4.63	12	7.55	442.00	1510.00	9770	20241127	-28.45	2125	20240628	228.94	9770	-28.45	20241127	2125	228.94	20240628	9770	-28.45	20241127	2125	228.94	20240628	6.43	N	365330	500	153 억	395843	N	N	N	N
37	20241204	131053	57	100.00	KOSDAQ	금속	N	N	N	N	N	7150	-420	5	-5.55	15102573090	2093646	61.62	7380	7520	6980	9840	5300	7570	7213.53	1.29	370084	8036	7802	7586	7352	7136	7920	7470	153	2270	500	4690	10	1	30610000	2189	16.18	4.74	12	6.84	442.00	1510.00	9770	20241127	-26.82	2125	20240628	236.47	9770	-26.82	20241127	2125	236.47	20240628	9770	-26.82	20241127	2125	236.47	20240628	6.43	N	365330	500	153 억	395843	N	N	N	N
38	20241204	121048	57	100.00	KOSDAQ	금속	N	N	N	N	N	7110	-460	5	-6.08	13884083310	1922814	56.59	7380	7520	6980	9840	5300	7570	7220.71	1.29	365518	8036	7802	7586	7352	7136	7920	7470	153	2270	500	4690	10	1	30610000	2176	16.09	4.71	12	6.28	442.00	1510.00	9770	20241127	-27.23	2125	20240628	234.59	9770	-27.23	20241127	2125	234.59	20240628	9770	-27.23	20241127	2125	234.59	20240628	6.43	N	365330	500	153 억	395843	N	N	N	N
39	20241204	111038	57	100.00	KOSDAQ	금속	N	N	N	N	N	7100	-470	5	-6.21	11917426480	1643680	48.37	7380	7520	7010	9840	5300	7570	7250.45	1.29	303062	8036	7802	7586	7352	7136	7920	7470	153	2270	500	4690	10	1	30610000	2173	16.06	4.70	12	5.37	442.00	1510.00	9770	20241127	-27.33	2125	20240628	234.12	9770	-27.33	20241127	2125	234.12	20240628	9770	-27.33	20241127	2125	234.12	20240628	6.43	N	365330	500	153 억	395843	N	N	N	N
40	20241204	101040	57	100.00	KOSDAQ	금속	N	N	N	N	N	7290	-280	5	-3.70	9954292180	1369654	40.31	7380	7520	7010	9840	5300	7570	7267.74	1.29	254930	8036	7802	7586	7352	7136	7920	7470	153	2270	500	4690	10	1	30610000	2231	16.49	4.83	12	4.47	442.00	1510.00	9770	20241127	-25.38	2125	20240628	243.06	9770	-25.38	20241127	2125	243.06	20240628	9770	-25.38	20241127	2125	243.06	20240628	6.43	N	365330	500	153 억	395843	N	N	N	N
41	20241204	091100	57	100.00	KOSDAQ	금속	N	N	N	N	N	7410	-160	5	-2.11	3396635030	458453	13.49	7380	7520	7330	9840	5300	7570	7408.91	1.29	110687	8036	7802	7586	7352	7136	7920	7470	153	2270	500	4690	10	1	30610000	2268	16.76	4.91	12	1.50	442.00	1510.00	9770	20241127	-24.16	2125	20240628	248.71	9770	-24.16	20241127	2125	248.71	20240628	9770	-24.16	20241127	2125	248.71	20240628	6.43	N	365330	500	153 억	395843	N	N	N	N
42	20241203	161145	57	100.00	KOSDAQ	금속	N	N	N	N	N	7570	20	2	0.26	25266663450	3316470	116.34	7380	7820	7370	9810	5290	7550	7618.75	1.78	-147578	8110	7830	7660	7380	7210	7745	7295	153	2260	500	4680	10	1	30610000	2317	17.13	5.01	12	10.83	442.00	1510.00	9770	20241127	-22.52	2125	20240628	256.24	9770	-22.52	20241127	2125	256.24	20240628	9770	-22.52	20241127	2125	256.24	20240628	6.81	N	365330	500	153 억	544574	N	N	N	N
43	20241203	151229	57	100.00	KOSDAQ	금속	N	N	N	N	N	7600	50	2	0.66	24219545820	3178237	111.49	7380	7820	7370	9810	5290	7550	7620.44	1.78	-145634	8110	7830	7660	7380	7210	7745	7295	153	2260	500	4680	10	1	30610000	2326	17.19	5.03	12	10.38	442.00	1510.00	9770	20241127	-22.21	2125	20240628	257.65	9770	-22.21	20241127	2125	257.65	20240628	9770	-22.21	20241127	2125	257.65	20240628	6.81	N	365330	500	153 억	544574	N	N	N	N
44	20241203	141205	57	100.00	KOSDAQ	금속	N	N	N	N	N	7620	70	2	0.93	22806728960	2992098	104.96	7380	7820	7370	9810	5290	7550	7622.32	1.78	-186791	8110	7830	7660	7380	7210	7745	7295	153	2260	500	4680	10	1	30610000	2332	17.24	5.05	12	9.77	442.00	1510.00	9770	20241127	-22.01	2125	20240628	258.59	9770	-22.01	20241127	2125	258.59	20240628	9770	-22.01	20241127	2125	258.59	20240628	6.81	N	365330	500	153 억	544574	N	N	N	N
45	20241203	131204	57	100.00	KOSDAQ	금속	N	N	N	N	N	7710	160	2	2.12	18019271940	2362842	82.89	7380	7820	7370	9810	5290	7550	7626.11	1.78	-108541	8110	7830	7660	7380	7210	7745	7295	153	2260	500	4680	10	1	30610000	2360	17.44	5.11	12	7.72	442.00	1510.00	9770	20241127	-21.08	2125	20240628	262.82	9770	-21.08	20241127	2125	262.82	20240628	9770	-21.08	20241127	2125	262.82	20240628	6.81	N	365330	500	153 억	544574	N	N	N	N
46	20241203	121224	57	100.00	KOSDAQ	금속	N	N	N	N	N	7510	-40	5	-0.53	12365205260	1629339	57.16	7380	7820	7370	9810	5290	7550	7589.10	1.78	143038	8110	7830	7660	7380	7210	7745	7295	153	2260	500	4680	10	1	30610000	2299	16.99	4.97	12	5.32	442.00	1510.00	9770	20241127	-23.13	2125	20240628	253.41	9770	-23.13	20241127	2125	253.41	20240628	9770	-23.13	20241127	2125	253.41	20240628	6.81	N	365330	500	153 억	544574	N	N	N	N
47	20241203	111155	57	100.00	KOSDAQ	금속	N	N	N	N	N	7470	-80	5	-1.06	11608599530	1528632	53.62	7380	7820	7370	9810	5290	7550	7594.12	1.78	149617	8110	7830	7660	7380	7210	7745	7295	153	2260	500	4680	10	1	30610000	2287	16.90	4.95	12	4.99	442.00	1510.00	9770	20241127	-23.54	2125	20240628	251.53	9770	-23.54	20241127	2125	251.53	20240628	9770	-23.54	20241127	2125	251.53	20240628	6.81	N	365330	500	153 억	544574	N	N	N	N
48	20241203	101143	57	100.00	KOSDAQ	금속	N	N	N	N	N	7580	30	2	0.40	9324799750	1224064	42.94	7380	7820	7370	9810	5290	7550	7617.91	1.78	120173	8110	7830	7660	7380	7210	7745	7295	153	2260	500	4680	10	1	30610000	2320	17.15	5.02	12	4.00	442.00	1510.00	9770	20241127	-22.42	2125	20240628	256.71	9770	-22.42	20241127	2125	256.71	20240628	9770	-22.42	20241127	2125	256.71	20240628	6.81	N	365330	500	153 억	544574	N	N	N	N
49	20241203	091132	57	100.00	KOSDAQ	금속	N	N	N	N	N	7570	20	2	0.26	2768505240	370495	13.00	7380	7570	7370	9810	5290	7550	7472.41	1.78	88426	8110	7830	7660	7380	7210	7745	7295	153	2260	500	4680	10	1	30610000	2317	17.13	5.01	12	1.21	442.00	1510.00	9770	20241127	-22.52	2125	20240628	256.24	9770	-22.52	20241127	2125	256.24	20240628	9770	-22.52	20241127	2125	256.24	20240628	6.81	N	365330	500	153 억	544574	N	N	N	N
50	20241202	161113	57	100.00	KOSDAQ	금속	N	N	N	N	N	7550	-200	5	-2.58	21051534550	2715847	69.47	7750	7940	7490	10070	5430	7750	7751.76	1.89	-33067	8503	8126	7893	7516	7283	8010	7400	153	2320	500	4800	10	1	30610000	2311	17.08	5.00	12	8.87	442.00	1510.00	9770	20241127	-22.72	2125	20240628	255.29	9770	-22.72	20241127	2125	255.29	20240628	9770	-22.72	20241127	2125	255.29	20240628	6.43	N	365330	500	153 억	577684	N	N	N	N
51	20241202	151316	57	100.00	KOSDAQ	금속	N	N	N	N	N	7580	-170	5	-2.19	20074285060	2586717	66.17	7750	7940	7490	10070	5430	7750	7760.70	1.89	-31201	8503	8126	7893	7516	7283	8010	7400	153	2320	500	4800	10	1	30610000	2320	17.15	5.02	12	8.45	442.00	1510.00	9770	20241127	-22.42	2125	20240628	256.71	9770	-22.42	20241127	2125	256.71	20240628	9770	-22.42	20241127	2125	256.71	20240628	6.43	N	365330	500	153 억	577684	N	N	N	N
52	20241202	141207	57	100.00	KOSDAQ	금속	N	N	N	N	N	7600	-150	5	-1.94	16953532950	2173924	55.61	7750	7940	7580	10070	5430	7750	7799.53	1.89	-73306	8503	8126	7893	7516	7283	8010	7400	153	2320	500	4800	10	1	30610000	2326	17.19	5.03	12	7.10	442.00	1510.00	9770	20241127	-22.21	2125	20240628	257.65	9770	-22.21	20241127	2125	257.65	20240628	9770	-22.21	20241127	2125	257.65	20240628	6.43	N	365330	500	153 억	577684	N	N	N	N
53	20241202	131129	57	100.00	KOSDAQ	금속	N	N	N	N	N	7790	40	2	0.52	14139430850	1808239	46.25	7750	7940	7670	10070	5430	7750	7821.07	1.89	-118544	8503	8126	7893	7516	7283	8010	7400	153	2320	500	4800	10	1	30610000	2385	17.62	5.16	12	5.91	442.00	1510.00	9770	20241127	-20.27	2125	20240628	266.59	9770	-20.27	20241127	2125	266.59	20240628	9770	-20.27	20241127	2125	266.59	20240628	6.43	N	365330	500	153 억	577684	N	N	N	N
54	20241202	121201	57	100.00	KOSDAQ	금속	N	N	N	N	N	7860	110	2	1.42	10880657680	1394130	35.66	7750	7930	7670	10070	5430	7750	7806.29	1.89	5549	8503	8126	7893	7516	7283	8010	7400	153	2320	500	4800	10	1	30610000	2406	17.78	5.21	12	4.55	442.00	1510.00	9770	20241127	-19.55	2125	20240628	269.88	9770	-19.55	20241127	2125	269.88	20240628	9770	-19.55	20241127	2125	269.88	20240628	6.43	N	365330	500	153 억	577684	N	N	N	N
55	20241202	111055	57	100.00	KOSDAQ	금속	N	N	N	N	N	7760	10	2	0.13	9578078650	1227424	31.40	7750	7930	7670	10070	5430	7750	7805.26	1.89	22104	8503	8126	7893	7516	7283	8010	7400	153	2320	500	4800	10	1	30610000	2375	17.56	5.14	12	4.01	442.00	1510.00	9770	20241127	-20.57	2125	20240628	265.18	9770	-20.57	20241127	2125	265.18	20240628	9770	-20.57	20241127	2125	265.18	20240628	6.43	N	365330	500	153 억	577684	N	N	N	N
56	20241202	101106	57	100.00	KOSDAQ	금속	N	N	N	N	N	7840	90	2	1.16	7624067980	975709	24.96	7750	7930	7670	10070	5430	7750	7816.70	1.89	32533	8503	8126	7893	7516	7283	8010	7400	153	2320	500	4800	10	1	30610000	2400	17.74	5.19	12	3.19	442.00	1510.00	9770	20241127	-19.75	2125	20240628	268.94	9770	-19.75	20241127	2125	268.94	20240628	9770	-19.75	20241127	2125	268.94	20240628	6.43	N	365330	500	153 억	577684	N	N	N	N
57	20241202	091101	57	100.00	KOSDAQ	금속	N	N	N	N	N	7890	140	2	1.81	3812367830	489019	12.51	7750	7930	7670	10070	5430	7750	7800.19	1.89	70400	8503	8126	7893	7516	7283	8010	7400	153	2320	500	4800	10	1	30610000	2415	17.85	5.23	12	1.60	442.00	1510.00	9770	20241127	-19.24	2125	20240628	271.29	9770	-19.24	20241127	2125	271.29	20240628	9770	-19.24	20241127	2125	271.29	20240628	6.43	N	365330	500	153 억	577684	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History