KissMeData/033320/price/prices-20241201.csv at be4f820bee286ba4e41fabc37b071eeda645c5e2

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	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	160412	57	100.00	KOSDAQ		유통	N	N	N	N	N	5750	250	2	4.55	25203713500	4413382	89.09	5490	5860	5440	7150	3850	5500	5710.64	0.51	19556	6433	5966	5733	5266	5033	5850	5150	96	1650	500	3410	10	1	19114432	1099	-40.78	1.04	12	23.09	-141.00	5546.00	6340	20241206	-9.31	2855	20240906	101.40	6340	-9.31	20241206	2855	101.40	20240906	6340	-9.31	20241206	2855	101.40	20240906	6.14	N	033320	500	95 억	96538	N	N	N	N
3	20241210	150412	57	100.00	KOSDAQ		유통	N	N	N	N	N	5720	220	2	4.00	23751933260	4160031	83.98	5490	5860	5440	7150	3850	5500	5709.60	0.51	10211	6433	5966	5733	5266	5033	5850	5150	96	1650	500	3410	10	1	19114432	1093	-40.57	1.03	12	21.76	-141.00	5546.00	6340	20241206	-9.78	2855	20240906	100.35	6340	-9.78	20241206	2855	100.35	20240906	6340	-9.78	20241206	2855	100.35	20240906	6.14	N	033320	500	95 억	96538	N	N	N	N
4	20241210	140412	57	100.00	KOSDAQ		유통	N	N	N	N	N	5710	210	2	3.82	22494401070	3939021	79.52	5490	5860	5440	7150	3850	5500	5710.70	0.51	-17843	6433	5966	5733	5266	5033	5850	5150	96	1650	500	3410	10	1	19114432	1091	-40.50	1.03	12	20.61	-141.00	5546.00	6340	20241206	-9.94	2855	20240906	100.00	6340	-9.94	20241206	2855	100.00	20240906	6340	-9.94	20241206	2855	100.00	20240906	6.14	N	033320	500	95 억	96538	N	N	N	N
5	20241210	130411	57	100.00	KOSDAQ		유통	N	N	N	N	N	5760	260	2	4.73	20776749200	3638783	73.46	5490	5860	5440	7150	3850	5500	5709.85	0.51	-35119	6433	5966	5733	5266	5033	5850	5150	96	1650	500	3410	10	1	19114432	1101	-40.85	1.04	12	19.04	-141.00	5546.00	6340	20241206	-9.15	2855	20240906	101.75	6340	-9.15	20241206	2855	101.75	20240906	6340	-9.15	20241206	2855	101.75	20240906	6.14	N	033320	500	95 억	96538	N	N	N	N
6	20241210	120411	57	100.00	KOSDAQ		유통	N	N	N	N	N	5700	200	2	3.64	17456127410	3058757	61.75	5490	5860	5440	7150	3850	5500	5706.99	0.51	-38673	6433	5966	5733	5266	5033	5850	5150	96	1650	500	3410	10	1	19114432	1090	-40.43	1.03	12	16.00	-141.00	5546.00	6340	20241206	-10.09	2855	20240906	99.65	6340	-10.09	20241206	2855	99.65	20240906	6340	-10.09	20241206	2855	99.65	20240906	6.14	N	033320	500	95 억	96538	N	N	N	N
7	20241210	110411	57	100.00	KOSDAQ		유통	N	N	N	N	N	5730	230	2	4.18	13551727030	2380265	48.05	5490	5840	5440	7150	3850	5500	5693.43	0.51	-46196	6433	5966	5733	5266	5033	5850	5150	96	1650	500	3410	10	1	19114432	1095	-40.64	1.03	12	12.45	-141.00	5546.00	6340	20241206	-9.62	2855	20240906	100.70	6340	-9.62	20241206	2855	100.70	20240906	6340	-9.62	20241206	2855	100.70	20240906	6.14	N	033320	500	95 억	96538	N	N	N	N
8	20241210	100411	57	100.00	KOSDAQ		유통	N	N	N	N	N	5670	170	2	3.09	6320833530	1122977	22.67	5490	5720	5440	7150	3850	5500	5628.73	0.51	44992	6433	5966	5733	5266	5033	5850	5150	96	1650	500	3410	10	1	19114432	1084	-40.21	1.02	12	5.88	-141.00	5546.00	6340	20241206	-10.57	2855	20240906	98.60	6340	-10.57	20241206	2855	98.60	20240906	6340	-10.57	20241206	2855	98.60	20240906	6.14	N	033320	500	95 억	96538	N	N	N	N
9	20241210	090413	57	100.00	KOSDAQ		유통	N	N	N	N	N	5590	90	2	1.64	1282701350	232167	4.69	5490	5600	5440	7150	3850	5500	5524.99	0.51	16190	6433	5966	5733	5266	5033	5850	5150	96	1650	500	3410	10	1	19114432	1068	-39.65	1.01	12	1.21	-141.00	5546.00	6340	20241206	-11.83	2855	20240906	95.80	6340	-11.83	20241206	2855	95.80	20240906	6340	-11.83	20241206	2855	95.80	20240906	6.14	N	033320	500	95 억	96538	N	N	N	N
10	20241209	160409	57	100.00	KOSDAQ		유통	N	N	N	N	N	5500	-600	5	-9.84	28610213910	4871840	14.31	6010	6200	5500	7930	4270	6100	5872.31	0.11	46448	6833	6466	5973	5606	5113	6650	5790	96	1830	500	3780	10	1	19114432	1051	-39.01	0.99	12	25.49	-141.00	5546.00	6340	20241206	-13.25	2855	20240906	92.64	6340	-13.25	20241206	2855	92.64	20240906	6340	-13.25	20241206	2855	92.64	20240906	5.33	N	033320	500	95 억	21277	N	N	N	N
11	20241209	150412	57	100.00	KOSDAQ		유통	N	N	N	N	N	5640	-460	5	-7.54	26501675060	4491205	13.19	6010	6200	5580	7930	4270	6100	5899.31	0.11	16288	6833	6466	5973	5606	5113	6650	5790	96	1830	500	3780	10	1	19114432	1078	-40.00	1.02	12	23.50	-141.00	5546.00	6340	20241206	-11.04	2855	20240906	97.55	6340	-11.04	20241206	2855	97.55	20240906	6340	-11.04	20241206	2855	97.55	20240906	5.33	N	033320	500	95 억	21277	N	N	N	N
12	20241209	140411	57	100.00	KOSDAQ		유통	N	N	N	N	N	5670	-430	5	-7.05	25034045440	4230284	12.43	6010	6200	5610	7930	4270	6100	5916.37	0.11	-36130	6833	6466	5973	5606	5113	6650	5790	96	1830	500	3780	10	1	19114432	1084	-40.21	1.02	12	22.13	-141.00	5546.00	6340	20241206	-10.57	2855	20240906	98.60	6340	-10.57	20241206	2855	98.60	20240906	6340	-10.57	20241206	2855	98.60	20240906	5.33	N	033320	500	95 억	21277	N	N	N	N
13	20241209	130412	57	100.00	KOSDAQ		유통	N	N	N	N	N	5640	-460	5	-7.54	23886315910	4027292	11.83	6010	6200	5610	7930	4270	6100	5929.70	0.11	-34151	6833	6466	5973	5606	5113	6650	5790	96	1830	500	3780	10	1	19114432	1078	-40.00	1.02	12	21.07	-141.00	5546.00	6340	20241206	-11.04	2855	20240906	97.55	6340	-11.04	20241206	2855	97.55	20240906	6340	-11.04	20241206	2855	97.55	20240906	5.33	N	033320	500	95 억	21277	N	N	N	N
14	20241209	120410	57	100.00	KOSDAQ		유통	N	N	N	N	N	5720	-380	5	-6.23	22259250540	3740602	10.99	6010	6200	5630	7930	4270	6100	5949.37	0.11	-4591	6833	6466	5973	5606	5113	6650	5790	96	1830	500	3780	10	1	19114432	1093	-40.57	1.03	12	19.57	-141.00	5546.00	6340	20241206	-9.78	2855	20240906	100.35	6340	-9.78	20241206	2855	100.35	20240906	6340	-9.78	20241206	2855	100.35	20240906	5.33	N	033320	500	95 억	21277	N	N	N	N
15	20241209	110411	57	100.00	KOSDAQ		유통	N	N	N	N	N	5730	-370	5	-6.07	19888766120	3324102	9.77	6010	6200	5700	7930	4270	6100	5982.02	0.11	-37040	6833	6466	5973	5606	5113	6650	5790	96	1830	500	3780	10	1	19114432	1095	-40.64	1.03	12	17.39	-141.00	5546.00	6340	20241206	-9.62	2855	20240906	100.70	6340	-9.62	20241206	2855	100.70	20240906	6340	-9.62	20241206	2855	100.70	20240906	5.33	N	033320	500	95 억	21277	N	N	N	N
16	20241209	100410	57	100.00	KOSDAQ		유통	N	N	N	N	N	5900	-200	5	-3.28	14722973620	2437667	7.16	6010	6200	5810	7930	4270	6100	6038.95	0.11	17377	6833	6466	5973	5606	5113	6650	5790	96	1830	500	3780	10	1	19114432	1128	-41.84	1.06	12	12.75	-141.00	5546.00	6340	20241206	-6.94	2855	20240906	106.65	6340	-6.94	20241206	2855	106.65	20240906	6340	-6.94	20241206	2855	106.65	20240906	5.33	N	033320	500	95 억	21277	N	N	N	N
17	20241209	090409	57	100.00	KOSDAQ		유통	N	N	N	N	N	6090	-10	5	-0.16	4061024080	667395	1.96	6010	6180	5980	7930	4270	6100	6084.09	0.11	44166	6833	6466	5973	5606	5113	6650	5790	96	1830	500	3780	10	1	19114432	1164	-43.19	1.10	12	3.49	-141.00	5546.00	6340	20241206	-3.94	2855	20240906	113.31	6340	-3.94	20241206	2855	113.31	20240906	6340	-3.94	20241206	2855	113.31	20240906	5.33	N	033320	500	95 억	21277	N	N	N	N
18	20241206	160407	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	6100	770	2	14.45	202068928570	33714008	918.22	5620	6340	5480	6920	3740	5330	5993.61	0.00	127864	5750	5540	5280	5070	4810	5645	5175	96	1590	500	3300	10	1	19114432	1166	-43.26	1.10	12	176.38	-141.00	5546.00	6340	20241206	-3.79	2855	20240906	113.66	6340	-3.79	20241206	2855	113.66	20240906	6340	-3.79	20241206	2855	113.66	20240906	5.46	N	033320	500	95 억	0	N	N	N	N
19	20241206	150409	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	6120	790	2	14.82	190585221370	31837694	867.12	5620	6340	5480	6920	3740	5330	5986.24	0.00	113032	5750	5540	5280	5070	4810	5645	5175	96	1590	500	3300	10	1	19114432	1170	-43.40	1.10	12	166.56	-141.00	5546.00	6340	20241206	-3.47	2855	20240906	114.36	6340	-3.47	20241206	2855	114.36	20240906	6340	-3.47	20241206	2855	114.36	20240906	5.46	N	033320	500	95 억	0	N	N	N	N
20	20241206	140407	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	6090	760	2	14.26	142754506130	24028768	654.44	5620	6230	5480	6920	3740	5330	5941.09	0.00	-30490	5750	5540	5280	5070	4810	5645	5175	96	1590	500	3300	10	1	19114432	1164	-43.19	1.10	12	125.71	-141.00	5546.00	6230	20241206	-2.25	2855	20240906	113.31	6230	-2.25	20241206	2855	113.31	20240906	6230	-2.25	20241206	2855	113.31	20240906	5.46	N	033320	500	95 억	0	N	N	N	N
21	20241206	130408	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	5860	530	2	9.94	119281822110	20106129	547.60	5620	6230	5480	6920	3740	5330	5932.74	0.00	-33918	5750	5540	5280	5070	4810	5645	5175	96	1590	500	3300	10	1	19114432	1120	-41.56	1.06	12	105.19	-141.00	5546.00	6230	20241206	-5.94	2855	20240906	105.25	6230	-5.94	20241206	2855	105.25	20240906	6230	-5.94	20241206	2855	105.25	20240906	5.46	N	033320	500	95 억	0	N	N	N	N
22	20241206	120406	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	5540	210	2	3.94	108622146020	18251363	497.09	5620	6230	5480	6920	3740	5330	5951.60	0.00	-21466	5750	5540	5280	5070	4810	5645	5175	96	1590	500	3300	10	1	19114432	1059	-39.29	1.00	12	95.48	-141.00	5546.00	6230	20241206	-11.08	2855	20240906	94.05	6230	-11.08	20241206	2855	94.05	20240906	6230	-11.08	20241206	2855	94.05	20240906	5.46	N	033320	500	95 억	0	N	N	N	N
23	20241206	110408	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	5830	500	2	9.38	100181954650	16753357	456.29	5620	6230	5530	6920	3740	5330	5979.98	0.00	-4257	5750	5540	5280	5070	4810	5645	5175	96	1590	500	3300	10	1	19114432	1114	-41.35	1.05	12	87.65	-141.00	5546.00	6230	20241206	-6.42	2855	20240906	104.20	6230	-6.42	20241206	2855	104.20	20240906	6230	-6.42	20241206	2855	104.20	20240906	5.46	N	033320	500	95 억	0	N	N	N	N
24	20241206	100405	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	5990	660	2	12.38	85543528540	14260443	388.39	5620	6230	5530	6920	3740	5330	5998.86	0.00	-32596	5750	5540	5280	5070	4810	5645	5175	96	1590	500	3300	10	1	19114432	1145	-42.48	1.08	12	74.61	-141.00	5546.00	6230	20241206	-3.85	2855	20240906	109.81	6230	-3.85	20241206	2855	109.81	20240906	6230	-3.85	20241206	2855	109.81	20240906	5.46	N	033320	500	95 억	0	N	N	N	N
25	20241206	090407	57	100.00	KOSDAQ		유통	N	N	N	N	N	5970	640	2	12.01	18942701680	3230394	87.98	5620	6040	5530	6920	3740	5330	5864.61	0.00	57115	5750	5540	5280	5070	4810	5645	5175	96	1590	500	3300	10	1	19114432	1141	-42.34	1.08	12	16.90	-141.00	5546.00	6170	20241202	-3.24	2855	20240906	109.11	6170	-3.24	20241202	2855	109.11	20240906	6170	-3.24	20241202	2855	109.11	20240906	5.46	N	033320	500	95 억	0	N	N	N	N
26	20241205	160401	57	100.00	KOSDAQ		유통	N	N	N	N	N	5330	130	2	2.50	18617686050	3541949	152.92	5210	5490	5020	6760	3640	5200	5256.33	0.05	-86847	5826	5512	5306	4992	4786	5410	4890	96	1560	500	3220	10	1	19114432	1019	-37.80	0.96	12	18.53	-141.00	5546.00	6170	20241202	-13.61	2855	20240906	86.69	6170	-13.61	20241202	2855	86.69	20240906	6170	-13.61	20241202	2855	86.69	20240906	5.18	N	033320	500	95 억	9009	N	N	N	N
27	20241205	150404	57	100.00	KOSDAQ		유통	N	N	N	N	N	5270	70	2	1.35	17079984960	3251278	140.37	5210	5490	5020	6760	3640	5200	5253.72	0.05	-46362	5826	5512	5306	4992	4786	5410	4890	96	1560	500	3220	10	1	19114432	1007	-37.38	0.95	12	17.01	-141.00	5546.00	6170	20241202	-14.59	2855	20240906	84.59	6170	-14.59	20241202	2855	84.59	20240906	6170	-14.59	20241202	2855	84.59	20240906	5.18	N	033320	500	95 억	9009	N	N	N	N
28	20241205	140402	57	100.00	KOSDAQ		유통	N	N	N	N	N	5240	40	2	0.77	15686742690	2985634	128.90	5210	5490	5020	6760	3640	5200	5254.52	0.05	-30933	5826	5512	5306	4992	4786	5410	4890	96	1560	500	3220	10	1	19114432	1002	-37.16	0.94	12	15.62	-141.00	5546.00	6170	20241202	-15.07	2855	20240906	83.54	6170	-15.07	20241202	2855	83.54	20240906	6170	-15.07	20241202	2855	83.54	20240906	5.18	N	033320	500	95 억	9009	N	N	N	N
29	20241205	130402	57	100.00	KOSDAQ		유통	N	N	N	N	N	5240	40	2	0.77	14611962860	2780098	120.02	5210	5490	5020	6760	3640	5200	5256.41	0.05	-10701	5826	5512	5306	4992	4786	5410	4890	96	1560	500	3220	10	1	19114432	1002	-37.16	0.94	12	14.54	-141.00	5546.00	6170	20241202	-15.07	2855	20240906	83.54	6170	-15.07	20241202	2855	83.54	20240906	6170	-15.07	20241202	2855	83.54	20240906	5.18	N	033320	500	95 억	9009	N	N	N	N
30	20241205	120403	57	100.00	KOSDAQ		유통	N	N	N	N	N	5210	10	2	0.19	13863312490	2637139	113.85	5210	5490	5020	6760	3640	5200	5257.49	0.05	-25987	5826	5512	5306	4992	4786	5410	4890	96	1560	500	3220	10	1	19114432	996	-36.95	0.94	12	13.80	-141.00	5546.00	6170	20241202	-15.56	2855	20240906	82.49	6170	-15.56	20241202	2855	82.49	20240906	6170	-15.56	20241202	2855	82.49	20240906	5.18	N	033320	500	95 억	9009	N	N	N	N
31	20241205	110401	57	100.00	KOSDAQ		유통	N	N	N	N	N	5040	-160	5	-3.08	12634632550	2398216	103.54	5210	5490	5020	6760	3640	5200	5269.05	0.05	-112057	5826	5512	5306	4992	4786	5410	4890	96	1560	500	3220	10	1	19114432	963	-35.74	0.91	12	12.55	-141.00	5546.00	6170	20241202	-18.31	2855	20240906	76.53	6170	-18.31	20241202	2855	76.53	20240906	6170	-18.31	20241202	2855	76.53	20240906	5.18	N	033320	500	95 억	9009	N	N	N	N
32	20241205	100359	57	100.00	KOSDAQ		유통	N	N	N	N	N	5240	40	2	0.77	4121537160	794029	34.28	5210	5310	5070	6760	3640	5200	5190.37	0.05	-50235	5826	5512	5306	4992	4786	5410	4890	96	1560	500	3220	10	1	19114432	1002	-37.16	0.94	12	4.15	-141.00	5546.00	6170	20241202	-15.07	2855	20240906	83.54	6170	-15.07	20241202	2855	83.54	20240906	6170	-15.07	20241202	2855	83.54	20240906	5.18	N	033320	500	95 억	9009	N	N	N	N
33	20241205	090402	57	100.00	KOSDAQ		유통	N	N	N	N	N	5180	-20	5	-0.38	690664990	133001	5.74	5210	5230	5120	6760	3640	5200	5191.33	0.05	-30555	5826	5512	5306	4992	4786	5410	4890	96	1560	500	3220	10	1	19114432	990	-36.74	0.93	12	0.70	-141.00	5546.00	6170	20241202	-16.05	2855	20240906	81.44	6170	-16.05	20241202	2855	81.44	20240906	6170	-16.05	20241202	2855	81.44	20240906	5.18	N	033320	500	95 억	9009	N	N	N	N
34	20241204	160356	57	100.00	KOSDAQ		유통	N	N	N	N	N	5200	-510	5	-8.93	11913610160	2229683	35.44	5480	5620	5100	7420	4000	5710	5343.28	0.00	85799	6083	5896	5683	5496	5283	5990	5590	96	1710	500	3540	10	1	19114432	994	-36.88	0.94	12	11.66	-141.00	5546.00	6170	20241202	-15.72	2855	20240906	82.14	6170	-15.72	20241202	2855	82.14	20240906	6170	-15.72	20241202	2855	82.14	20240906	5.87	N	033320	500	95 억	0	N	N	N	N
35	20241204	150357	57	100.00	KOSDAQ		유통	N	N	N	N	N	5230	-480	5	-8.41	10993141440	2053086	32.64	5480	5620	5100	7420	4000	5710	5354.26	0.00	49866	6083	5896	5683	5496	5283	5990	5590	96	1710	500	3540	10	1	19114432	1000	-37.09	0.94	12	10.74	-141.00	5546.00	6170	20241202	-15.24	2855	20240906	83.19	6170	-15.24	20241202	2855	83.19	20240906	6170	-15.24	20241202	2855	83.19	20240906	5.87	N	033320	500	95 억	0	N	N	N	N
36	20241204	140356	57	100.00	KOSDAQ		유통	N	N	N	N	N	5150	-560	5	-9.81	10063729990	1874430	29.80	5480	5620	5100	7420	4000	5710	5368.75	0.00	25545	6083	5896	5683	5496	5283	5990	5590	96	1710	500	3540	10	1	19114432	984	-36.52	0.93	12	9.81	-141.00	5546.00	6170	20241202	-16.53	2855	20240906	80.39	6170	-16.53	20241202	2855	80.39	20240906	6170	-16.53	20241202	2855	80.39	20240906	5.87	N	033320	500	95 억	0	N	N	N	N
37	20241204	130355	57	100.00	KOSDAQ		유통	N	N	N	N	N	5300	-410	5	-7.18	9158774670	1701821	27.05	5480	5620	5100	7420	4000	5710	5381.54	0.00	54221	6083	5896	5683	5496	5283	5990	5590	96	1710	500	3540	10	1	19114432	1013	-37.59	0.96	12	8.90	-141.00	5546.00	6170	20241202	-14.10	2855	20240906	85.64	6170	-14.10	20241202	2855	85.64	20240906	6170	-14.10	20241202	2855	85.64	20240906	5.87	N	033320	500	95 억	0	N	N	N	N
38	20241204	120353	57	100.00	KOSDAQ		유통	N	N	N	N	N	5290	-420	5	-7.36	8687881310	1612801	25.64	5480	5620	5100	7420	4000	5710	5386.61	0.00	40035	6083	5896	5683	5496	5283	5990	5590	96	1710	500	3540	10	1	19114432	1011	-37.52	0.95	12	8.44	-141.00	5546.00	6170	20241202	-14.26	2855	20240906	85.29	6170	-14.26	20241202	2855	85.29	20240906	6170	-14.26	20241202	2855	85.29	20240906	5.87	N	033320	500	95 억	0	N	N	N	N
39	20241204	110349	57	100.00	KOSDAQ		유통	N	N	N	N	N	5200	-510	5	-8.93	7248831890	1335638	21.23	5480	5620	5190	7420	4000	5710	5427.01	0.00	13452	6083	5896	5683	5496	5283	5990	5590	96	1710	500	3540	10	1	19114432	994	-36.88	0.94	12	6.99	-141.00	5546.00	6170	20241202	-15.72	2855	20240906	82.14	6170	-15.72	20241202	2855	82.14	20240906	6170	-15.72	20241202	2855	82.14	20240906	5.87	N	033320	500	95 억	0	N	N	N	N
40	20241204	100348	57	100.00	KOSDAQ		유통	N	N	N	N	N	5450	-260	5	-4.55	5328276080	972151	15.45	5480	5620	5330	7420	4000	5710	5480.65	0.00	9263	6083	5896	5683	5496	5283	5990	5590	96	1710	500	3540	10	1	19114432	1042	-38.65	0.98	12	5.09	-141.00	5546.00	6170	20241202	-11.67	2855	20240906	90.89	6170	-11.67	20241202	2855	90.89	20240906	6170	-11.67	20241202	2855	90.89	20240906	5.87	N	033320	500	95 억	0	N	N	N	N
41	20241204	090354	57	100.00	KOSDAQ		유통	N	N	N	N	N	5570	-140	5	-2.45	1426993670	259401	4.12	5480	5600	5410	7420	4000	5710	5500.22	0.00	30037	6083	5896	5683	5496	5283	5990	5590	96	1710	500	3540	10	1	19114432	1065	-39.50	1.00	12	1.36	-141.00	5546.00	6170	20241202	-9.72	2855	20240906	95.10	6170	-9.72	20241202	2855	95.10	20240906	6170	-9.72	20241202	2855	95.10	20240906	5.87	N	033320	500	95 억	0	N	N	N	N
42	20241203	160416	57	100.00	KOSDAQ		유통	N	N	N	N	N	5710	20	2	0.35	34911649310	6152795	21.56	5630	5870	5470	7390	3990	5690	5674.01	0.00	-12942	6756	6222	5636	5102	4516	6490	5370	96	1700	500	3520	10	1	19114432	1091	-40.50	1.03	12	32.19	-141.00	5546.00	6170	20241202	-7.46	2855	20240906	100.00	6170	-7.46	20241202	2855	100.00	20240906	6170	-7.46	20241202	2855	100.00	20240906	5.93	N	033320	500	95 억	0	N	N	N	N
43	20241203	150424	57	100.00	KOSDAQ		유통	N	N	N	N	N	5670	-20	5	-0.35	31117562680	5487006	19.22	5630	5870	5470	7390	3990	5690	5671.12	0.00	27634	6756	6222	5636	5102	4516	6490	5370	96	1700	500	3520	10	1	19114432	1084	-40.21	1.02	12	28.71	-141.00	5546.00	6170	20241202	-8.10	2855	20240906	98.60	6170	-8.10	20241202	2855	98.60	20240906	6170	-8.10	20241202	2855	98.60	20240906	5.93	N	033320	500	95 억	0	N	N	N	N
44	20241203	140414	57	100.00	KOSDAQ		유통	N	N	N	N	N	5580	-110	5	-1.93	28431519170	5010211	17.55	5630	5870	5470	7390	3990	5690	5674.70	0.00	83351	6756	6222	5636	5102	4516	6490	5370	96	1700	500	3520	10	1	19114432	1067	-39.57	1.01	12	26.21	-141.00	5546.00	6170	20241202	-9.56	2855	20240906	95.45	6170	-9.56	20241202	2855	95.45	20240906	6170	-9.56	20241202	2855	95.45	20240906	5.93	N	033320	500	95 억	0	N	N	N	N
45	20241203	130412	57	100.00	KOSDAQ		유통	N	N	N	N	N	5540	-150	5	-2.64	27558570640	4853189	17.00	5630	5870	5470	7390	3990	5690	5678.43	0.00	87249	6756	6222	5636	5102	4516	6490	5370	96	1700	500	3520	10	1	19114432	1059	-39.29	1.00	12	25.39	-141.00	5546.00	6170	20241202	-10.21	2855	20240906	94.05	6170	-10.21	20241202	2855	94.05	20240906	6170	-10.21	20241202	2855	94.05	20240906	5.93	N	033320	500	95 억	0	N	N	N	N
46	20241203	120426	57	100.00	KOSDAQ		유통	N	N	N	N	N	5570	-120	5	-2.11	26651016560	4689999	16.43	5630	5870	5470	7390	3990	5690	5682.51	0.00	64900	6756	6222	5636	5102	4516	6490	5370	96	1700	500	3520	10	1	19114432	1065	-39.50	1.00	12	24.54	-141.00	5546.00	6170	20241202	-9.72	2855	20240906	95.10	6170	-9.72	20241202	2855	95.10	20240906	6170	-9.72	20241202	2855	95.10	20240906	5.93	N	033320	500	95 억	0	N	N	N	N
47	20241203	110413	57	100.00	KOSDAQ		유통	N	N	N	N	N	5710	20	2	0.35	21510301630	3765251	13.19	5630	5870	5560	7390	3990	5690	5712.88	0.00	-34940	6756	6222	5636	5102	4516	6490	5370	96	1700	500	3520	10	1	19114432	1091	-40.50	1.03	12	19.70	-141.00	5546.00	6170	20241202	-7.46	2855	20240906	100.00	6170	-7.46	20241202	2855	100.00	20240906	6170	-7.46	20241202	2855	100.00	20240906	5.93	N	033320	500	95 억	0	N	N	N	N
48	20241203	100404	57	100.00	KOSDAQ		유통	N	N	N	N	N	5640	-50	5	-0.88	7650575900	1356753	4.75	5630	5730	5580	7390	3990	5690	5638.68	0.00	58348	6756	6222	5636	5102	4516	6490	5370	96	1700	500	3520	10	1	19114432	1078	-40.00	1.02	12	7.10	-141.00	5546.00	6170	20241202	-8.59	2855	20240906	97.55	6170	-8.59	20241202	2855	97.55	20240906	6170	-8.59	20241202	2855	97.55	20240906	5.93	N	033320	500	95 억	0	N	N	N	N
49	20241203	090404	57	100.00	KOSDAQ		유통	N	N	N	N	N	5680	-10	5	-0.18	1748846350	309451	1.08	5630	5700	5620	7390	3990	5690	5650.76	0.00	3547	6756	6222	5636	5102	4516	6490	5370	96	1700	500	3520	10	1	19114432	1086	-40.28	1.02	12	1.62	-141.00	5546.00	6170	20241202	-7.94	2855	20240906	98.95	6170	-7.94	20241202	2855	98.95	20240906	6170	-7.94	20241202	2855	98.95	20240906	5.93	N	033320	500	95 억	0	N	N	N	N
50	20241202	160353	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	5690	640	2	12.67	165701102220	28376225	728.21	5120	6170	5050	6560	3540	5050	5843.64	0.00	27805	5453	5251	4948	4746	4443	5352	4847	96	1510	500	3130	10	1	19114432	1088	-40.35	1.03	12	148.45	-141.00	5546.00	6170	20241202	-7.78	2855	20240906	99.30	6170	-7.78	20241202	2855	99.30	20240906	6170	-7.78	20241202	2855	99.30	20240906	5.20	N	033320	500	95 억	0	N	N	N	N
51	20241202	150417	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	5610	560	2	11.09	161498711710	27633610	709.16	5120	6170	5050	6560	3540	5050	5848.52	0.00	44543	5453	5251	4948	4746	4443	5352	4847	96	1510	500	3130	10	1	19114432	1072	-39.79	1.01	12	144.57	-141.00	5546.00	6170	20241202	-9.08	2855	20240906	96.50	6170	-9.08	20241202	2855	96.50	20240906	6170	-9.08	20241202	2855	96.50	20240906	5.20	N	033320	500	95 억	0	N	N	N	N
52	20241202	140403	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	5750	700	2	13.86	151382760570	25838014	663.08	5120	6170	5050	6560	3540	5050	5863.53	0.00	-6226	5453	5251	4948	4746	4443	5352	4847	96	1510	500	3130	10	1	19114432	1099	-40.78	1.04	12	135.18	-141.00	5546.00	6170	20241202	-6.81	2855	20240906	101.40	6170	-6.81	20241202	2855	101.40	20240906	6170	-6.81	20241202	2855	101.40	20240906	5.20	N	033320	500	95 억	0	N	N	N	N
53	20241202	130407	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	6010	960	2	19.01	138507214660	23640660	606.69	5120	6170	5050	6560	3540	5050	5863.90	0.00	-8635	5453	5251	4948	4746	4443	5352	4847	96	1510	500	3130	10	1	19114432	1149	-42.62	1.08	12	123.68	-141.00	5546.00	6170	20241202	-2.59	2855	20240906	110.51	6170	-2.59	20241202	2855	110.51	20240906	6170	-2.59	20241202	2855	110.51	20240906	5.20	N	033320	500	95 억	0	N	N	N	N
54	20241202	120419	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	5910	860	2	17.03	118398026230	20294593	520.82	5120	6170	5050	6560	3540	5050	5839.67	0.00	-3808	5453	5251	4948	4746	4443	5352	4847	96	1510	500	3130	10	1	19114432	1130	-41.91	1.07	12	106.17	-141.00	5546.00	6170	20241202	-4.21	2855	20240906	107.01	6170	-4.21	20241202	2855	107.01	20240906	6170	-4.21	20241202	2855	107.01	20240906	5.20	N	033320	500	95 억	0	N	N	N	N
55	20241202	110357	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	5860	810	2	16.04	109763059320	18817529	482.91	5120	6170	5050	6560	3540	5050	5839.17	0.00	3190	5453	5251	4948	4746	4443	5352	4847	96	1510	500	3130	10	1	19114432	1120	-41.56	1.06	12	98.45	-141.00	5546.00	6170	20241202	-5.02	2855	20240906	105.25	6170	-5.02	20241202	2855	105.25	20240906	6170	-5.02	20241202	2855	105.25	20240906	5.20	N	033320	500	95 억	0	N	N	N	N
56	20241202	100354	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	6020	970	2	19.21	98010555820	16848437	432.38	5120	6170	5050	6560	3540	5050	5823.92	0.00	-6302	5453	5251	4948	4746	4443	5352	4847	96	1510	500	3130	10	1	19114432	1151	-42.70	1.09	12	88.15	-141.00	5546.00	6170	20241202	-2.43	2855	20240906	110.86	6170	-2.43	20241202	2855	110.86	20240906	6170	-2.43	20241202	2855	110.86	20240906	5.20	N	033320	500	95 억	0	N	N	N	N
57	20241202	090355	57	100.00	KOSDAQ		유통	N	N	N	N	N	5320	270	2	5.35	8241891190	1586613	40.72	5120	5400	5050	6560	3540	5050	5209.37	0.00	74783	5453	5251	4948	4746	4443	5352	4847	96	1510	500	3130	10	1	19114432	1017	-37.73	0.96	12	8.30	-141.00	5546.00	5530	20231206	-3.80	2855	20240906	86.34	5430	-2.03	20240119	2855	86.34	20240906	5530	-3.80	20231206	2855	86.34	20240906	5.20	N	033320	500	95 억	0	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History