KissMeData/484130/price/prices-20241201.csv at be4f820bee286ba4e41fabc37b071eeda645c5e2

Files

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

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

23 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	settlingMonth	volumeTurnoverRate	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	161319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-3	5	-0.15	30385511	15175	43.70	1999	2005	1997	2600	1400	2000	2002.34	0.03	10092	2013	2006	1998	1991	1983	2007	1992	5	600	100	1400	1	1	4520000	90	12	0.34	2170	20241119	-7.97	1990	20241209	0.35	2170	-7.97	20241119	1990	0.35	20241209	2170	-7.97	20241119	1990	0.35	20241209	N	484130	100	4 억	1390	N	N	N	N
3	20241210	151320	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	30151062	15058	43.37	1999	2005	1997	2600	1400	2000	2002.33	0.03	10009	2013	2006	1998	1991	1983	2007	1992	5	600	100	1400	5	1	4520000	91	12	0.33	2170	20241119	-7.60	1990	20241209	0.75	2170	-7.60	20241119	1990	0.75	20241209	2170	-7.60	20241119	1990	0.75	20241209	N	484130	100	4 억	1390	N	N	N	N
4	20241210	141319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	26662632	13318	38.35	1999	2005	1997	2600	1400	2000	2002.00	0.03	8284	2013	2006	1998	1991	1983	2007	1992	5	600	100	1400	5	1	4520000	91	12	0.29	2170	20241119	-7.60	1990	20241209	0.75	2170	-7.60	20241119	1990	0.75	20241209	2170	-7.60	20241119	1990	0.75	20241209	N	484130	100	4 억	1390	N	N	N	N
5	20241210	131321	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	23242643	11612	33.44	1999	2005	1997	2600	1400	2000	2001.61	0.03	6654	2013	2006	1998	1991	1983	2007	1992	5	600	100	1400	5	1	4520000	91	12	0.26	2170	20241119	-7.60	1990	20241209	0.75	2170	-7.60	20241119	1990	0.75	20241209	2170	-7.60	20241119	1990	0.75	20241209	N	484130	100	4 억	1390	N	N	N	N
6	20241210	121318	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	19449720	9720	27.99	1999	2005	1997	2600	1400	2000	2001.00	0.03	4762	2013	2006	1998	1991	1983	2007	1992	5	600	100	1400	5	1	4520000	91	12	0.22	2170	20241119	-7.60	1990	20241209	0.75	2170	-7.60	20241119	1990	0.75	20241209	2170	-7.60	20241119	1990	0.75	20241209	N	484130	100	4 억	1390	N	N	N	N
7	20241210	111318	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	14012171	7005	20.17	1999	2005	1997	2600	1400	2000	2000.31	0.03	3107	2013	2006	1998	1991	1983	2007	1992	5	600	100	1400	5	1	4520000	91	12	0.15	2170	20241119	-7.60	1990	20241209	0.75	2170	-7.60	20241119	1990	0.75	20241209	2170	-7.60	20241119	1990	0.75	20241209	N	484130	100	4 억	1390	N	N	N	N
8	20241210	101320	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	10514301	5260	15.15	1999	2000	1997	2600	1400	2000	1998.92	0.03	1405	2013	2006	1998	1991	1983	2007	1992	5	600	100	1400	5	1	4520000	90	12	0.12	2170	20241119	-7.83	1990	20241209	0.50	2170	-7.83	20241119	1990	0.50	20241209	2170	-7.83	20241119	1990	0.50	20241209	N	484130	100	4 억	1390	N	N	N	N
9	20241210	091327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-3	5	-0.15	5839678	2922	8.42	1999	1999	1997	2600	1400	2000	1998.52	0.03	222	2013	2006	1998	1991	1983	2007	1992	5	600	100	1400	1	1	4520000	90	12	0.06	2170	20241119	-7.97	1990	20241209	0.35	2170	-7.97	20241119	1990	0.35	20241209	2170	-7.97	20241119	1990	0.35	20241209	N	484130	100	4 억	1390	N	N	N	N
10	20241209	161314	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	0	3	0.00	69322893	34723	187.66	2000	2005	1990	2600	1400	2000	1996.45	0.58	-24703	2014	2006	2002	1994	1990	2006	1994	5	600	100	1400	5	1	4520000	90	12	0.77	2170	20241119	-7.83	1990	20241209	0.50	2170	-7.83	20241119	1990	0.50	20241209	2170	-7.83	20241119	1990	0.50	20241209	N	484130	100	4 억	26093	N	N	N	N
11	20241209	151317	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1998	-2	5	-0.10	69122893	34623	187.12	2000	2005	1990	2600	1400	2000	1996.44	0.58	-24703	2014	2006	2002	1994	1990	2006	1994	5	600	100	1400	1	1	4520000	90	12	0.77	2170	20241119	-7.93	1990	20241209	0.40	2170	-7.93	20241119	1990	0.40	20241209	2170	-7.93	20241119	1990	0.40	20241209	N	484130	100	4 억	26093	N	N	N	N
12	20241209	141315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1998	-2	5	-0.10	67618399	33870	183.05	2000	2005	1990	2600	1400	2000	1996.41	0.58	-23980	2014	2006	2002	1994	1990	2006	1994	5	600	100	1400	1	1	4520000	90	12	0.75	2170	20241119	-7.93	1990	20241209	0.40	2170	-7.93	20241119	1990	0.40	20241209	2170	-7.93	20241119	1990	0.40	20241209	N	484130	100	4 억	26093	N	N	N	N
13	20241209	131320	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1999	-1	5	-0.05	66493652	33307	180.01	2000	2005	1990	2600	1400	2000	1996.39	0.58	-23743	2014	2006	2002	1994	1990	2006	1994	5	600	100	1400	1	1	4520000	90	12	0.74	2170	20241119	-7.88	1990	20241209	0.45	2170	-7.88	20241119	1990	0.45	20241209	2170	-7.88	20241119	1990	0.45	20241209	N	484130	100	4 억	26093	N	N	N	N
14	20241209	121315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1990	-10	5	-0.50	66485657	33303	179.99	2000	2005	1990	2600	1400	2000	1996.39	0.58	-23743	2014	2006	2002	1994	1990	2006	1994	5	600	100	1400	1	1	4520000	90	12	0.74	2170	20241119	-8.29	1990	20241209	0.00	2170	-8.29	20241119	1990	0.00	20241209	2170	-8.29	20241119	1990	0.00	20241209	N	484130	100	4 억	26093	N	N	N	N
15	20241209	111315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1990	-10	5	-0.50	66226566	33173	179.28	2000	2005	1990	2600	1400	2000	1996.40	0.58	-23743	2014	2006	2002	1994	1990	2006	1994	5	600	100	1400	1	1	4520000	90	12	0.73	2170	20241119	-8.29	1990	20241209	0.00	2170	-8.29	20241119	1990	0.00	20241209	2170	-8.29	20241119	1990	0.00	20241209	N	484130	100	4 억	26093	N	N	N	N
16	20241209	101312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	14868529	7442	40.22	2000	2000	1996	2600	1400	2000	1997.92	0.58	-3929	2014	2006	2002	1994	1990	2006	1994	5	600	100	1400	5	1	4520000	90	12	0.16	2170	20241119	-7.83	1995	20241204	0.25	2170	-7.83	20241119	1995	0.25	20241204	2170	-7.83	20241119	1995	0.25	20241204	N	484130	100	4 억	26093	N	N	N	N
17	20241209	091306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	80000	40	0.22	2000	2000	2000	2600	1400	2000	2000.00	0.58	0	2014	2006	2002	1994	1990	2006	1994	5	600	100	1400	5	1	4520000	90	12	0.00	2170	20241119	-7.83	1995	20241204	0.25	2170	-7.83	20241119	1995	0.25	20241204	2170	-7.83	20241119	1995	0.25	20241204	N	484130	100	4 억	26093	N	N	N	N
18	20241206	161304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	37108702	18503	228.94	2000	2010	1998	2605	1405	2005	2005.55	0.67	-2236	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	4520000	90	12	0.41	2170	20241119	-7.83	1995	20241204	0.25	2170	-7.83	20241119	1995	0.25	20241204	2170	-7.83	20241119	1995	0.25	20241204	N	484130	100	4 억	30168	N	N	N	N
19	20241206	151309	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	36814702	18356	227.12	2000	2010	1998	2605	1405	2005	2005.60	0.67	-2151	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	4520000	90	12	0.41	2170	20241119	-7.83	1995	20241204	0.25	2170	-7.83	20241119	1995	0.25	20241204	2170	-7.83	20241119	1995	0.25	20241204	N	484130	100	4 억	30168	N	N	N	N
20	20241206	141306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	36650702	18274	226.11	2000	2010	1998	2605	1405	2005	2005.62	0.67	-2233	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	4520000	90	12	0.40	2170	20241119	-7.83	1995	20241204	0.25	2170	-7.83	20241119	1995	0.25	20241204	2170	-7.83	20241119	1995	0.25	20241204	N	484130	100	4 억	30168	N	N	N	N
21	20241206	131306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	35952702	17925	221.79	2000	2010	1998	2605	1405	2005	2005.73	0.67	-2577	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	4520000	91	12	0.40	2170	20241119	-7.60	1995	20241204	0.50	2170	-7.60	20241119	1995	0.50	20241204	2170	-7.60	20241119	1995	0.50	20241204	N	484130	100	4 억	30168	N	N	N	N
22	20241206	121257	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	35952702	17925	221.79	2000	2010	1998	2605	1405	2005	2005.73	0.67	-2577	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	4520000	91	12	0.40	2170	20241119	-7.60	1995	20241204	0.50	2170	-7.60	20241119	1995	0.50	20241204	2170	-7.60	20241119	1995	0.50	20241204	N	484130	100	4 억	30168	N	N	N	N
23	20241206	111256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	35202432	17550	217.15	2000	2010	1998	2605	1405	2005	2005.84	0.67	-2898	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	4520000	90	12	0.39	2170	20241119	-7.83	1995	20241204	0.25	2170	-7.83	20241119	1995	0.25	20241204	2170	-7.83	20241119	1995	0.25	20241204	N	484130	100	4 억	30168	N	N	N	N
24	20241206	101256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	8851600	4427	54.78	2000	2005	1999	2605	1405	2005	1999.46	0.67	-3887	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	4520000	90	12	0.10	2170	20241119	-7.83	1995	20241204	0.25	2170	-7.83	20241119	1995	0.25	20241204	2170	-7.83	20241119	1995	0.25	20241204	N	484130	100	4 억	30168	N	N	N	N
25	20241206	091306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	60000	30	0.37	2000	2000	2000	2605	1405	2005	2000.00	0.67	0	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	4520000	90	12	0.00	2170	20241119	-7.83	1995	20241204	0.25	2170	-7.83	20241119	1995	0.25	20241204	2170	-7.83	20241119	1995	0.25	20241204	N	484130	100	4 억	30168	N	N	N	N
26	20241205	161239	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	16172064	8082	18.15	2000	2005	1999	2600	1400	2000	2001.00	0.73	-2746	2010	2005	2000	1995	1990	2007	1997	5	600	100	1400	5	1	4520000	91	12	0.18	2170	20241119	-7.60	1995	20241204	0.50	2170	-7.60	20241119	1995	0.50	20241204	2170	-7.60	20241119	1995	0.50	20241204	N	484130	100	4 억	32914	N	N	N	N
27	20241205	151248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	15428814	7711	17.32	2000	2005	1999	2600	1400	2000	2000.88	0.73	-2655	2010	2005	2000	1995	1990	2007	1997	5	600	100	1400	5	1	4520000	91	12	0.17	2170	20241119	-7.60	1995	20241204	0.50	2170	-7.60	20241119	1995	0.50	20241204	2170	-7.60	20241119	1995	0.50	20241204	N	484130	100	4 억	32914	N	N	N	N
28	20241205	141232	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	14857859	7426	16.68	2000	2005	1999	2600	1400	2000	2000.79	0.73	-2746	2010	2005	2000	1995	1990	2007	1997	5	600	100	1400	5	1	4520000	90	12	0.16	2170	20241119	-7.83	1995	20241204	0.25	2170	-7.83	20241119	1995	0.25	20241204	2170	-7.83	20241119	1995	0.25	20241204	N	484130	100	4 억	32914	N	N	N	N
29	20241205	131242	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	8593859	4294	9.64	2000	2005	1999	2600	1400	2000	2001.36	0.73	-2746	2010	2005	2000	1995	1990	2007	1997	5	600	100	1400	5	1	4520000	91	12	0.09	2170	20241119	-7.60	1995	20241204	0.50	2170	-7.60	20241119	1995	0.50	20241204	2170	-7.60	20241119	1995	0.50	20241204	N	484130	100	4 억	32914	N	N	N	N
30	20241205	121242	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	7749859	3873	8.70	2000	2005	1999	2600	1400	2000	2001.00	0.73	-2746	2010	2005	2000	1995	1990	2007	1997	5	600	100	1400	5	1	4520000	90	12	0.09	2170	20241119	-7.83	1995	20241204	0.25	2170	-7.83	20241119	1995	0.25	20241204	2170	-7.83	20241119	1995	0.25	20241204	N	484130	100	4 억	32914	N	N	N	N
31	20241205	111240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	7563859	3780	8.49	2000	2005	1999	2600	1400	2000	2001.02	0.73	-2746	2010	2005	2000	1995	1990	2007	1997	5	600	100	1400	5	1	4520000	90	12	0.08	2170	20241119	-7.83	1995	20241204	0.25	2170	-7.83	20241119	1995	0.25	20241204	2170	-7.83	20241119	1995	0.25	20241204	N	484130	100	4 억	32914	N	N	N	N
32	20241205	101240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	7126859	3562	8.00	2000	2005	1999	2600	1400	2000	2000.80	0.73	-2746	2010	2005	2000	1995	1990	2007	1997	5	600	100	1400	5	1	4520000	91	12	0.08	2170	20241119	-7.60	1995	20241204	0.50	2170	-7.60	20241119	1995	0.50	20241204	2170	-7.60	20241119	1995	0.50	20241204	N	484130	100	4 억	32914	N	N	N	N
33	20241205	091247	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	3000000	1500	3.37	2000	2000	2000	2600	1400	2000	2000.00	0.73	-1374	2010	2005	2000	1995	1990	2007	1997	5	600	100	1400	5	1	4520000	90	12	0.03	2170	20241119	-7.83	1995	20241204	0.25	2170	-7.83	20241119	1995	0.25	20241204	2170	-7.83	20241119	1995	0.25	20241204	N	484130	100	4 억	32914	N	N	N	N
34	20241204	161219	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-5	5	-0.25	89026316	44527	358.92	1997	2005	1995	2605	1405	2005	1999.38	0.04	31147	2015	2010	2005	2000	1995	2012	2002	5	600	100	1400	5	1	4520000	90	12	0.99	2170	20241119	-7.83	1995	20241204	0.25	2170	-7.83	20241119	1995	0.25	20241204	2170	-7.83	20241119	1995	0.25	20241204	N	484130	100	4 억	1767	N	N	N	N
35	20241204	151220	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	0	3	0.00	88566191	44297	357.06	1997	2005	1995	2605	1405	2005	1999.37	0.04	31352	2015	2010	2005	2000	1995	2012	2002	5	600	100	1400	5	1	4520000	91	12	0.98	2170	20241119	-7.60	1995	20241204	0.50	2170	-7.60	20241119	1995	0.50	20241204	2170	-7.60	20241119	1995	0.50	20241204	N	484130	100	4 억	1767	N	N	N	N
36	20241204	141223	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	0	3	0.00	88279841	44154	355.91	1997	2005	1995	2605	1405	2005	1999.36	0.04	31352	2015	2010	2005	2000	1995	2012	2002	5	600	100	1400	5	1	4520000	91	12	0.98	2170	20241119	-7.60	1995	20241204	0.50	2170	-7.60	20241119	1995	0.50	20241204	2170	-7.60	20241119	1995	0.50	20241204	N	484130	100	4 억	1767	N	N	N	N
37	20241204	131216	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	0	3	0.00	85223441	42626	343.59	1997	2005	1995	2605	1405	2005	1999.33	0.04	31352	2015	2010	2005	2000	1995	2012	2002	5	600	100	1400	5	1	4520000	91	12	0.94	2170	20241119	-7.60	1995	20241204	0.50	2170	-7.60	20241119	1995	0.50	20241204	2170	-7.60	20241119	1995	0.50	20241204	N	484130	100	4 억	1767	N	N	N	N
38	20241204	121210	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	0	3	0.00	84047016	42038	338.85	1997	2005	1995	2605	1405	2005	1999.31	0.04	31352	2015	2010	2005	2000	1995	2012	2002	5	600	100	1400	5	1	4520000	91	12	0.93	2170	20241119	-7.60	1995	20241204	0.50	2170	-7.60	20241119	1995	0.50	20241204	2170	-7.60	20241119	1995	0.50	20241204	N	484130	100	4 억	1767	N	N	N	N
39	20241204	111155	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	0	3	0.00	83478591	41754	336.56	1997	2005	1995	2605	1405	2005	1999.30	0.04	31352	2015	2010	2005	2000	1995	2012	2002	5	600	100	1400	5	1	4520000	91	12	0.92	2170	20241119	-7.60	1995	20241204	0.50	2170	-7.60	20241119	1995	0.50	20241204	2170	-7.60	20241119	1995	0.50	20241204	N	484130	100	4 억	1767	N	N	N	N
40	20241204	101157	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	0	3	0.00	82934166	41482	334.37	1997	2005	1995	2605	1405	2005	1999.28	0.04	31352	2015	2010	2005	2000	1995	2012	2002	5	600	100	1400	5	1	4520000	91	12	0.92	2170	20241119	-7.60	1995	20241204	0.50	2170	-7.60	20241119	1995	0.50	20241204	2170	-7.60	20241119	1995	0.50	20241204	N	484130	100	4 억	1767	N	N	N	N
41	20241204	091223	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1997	-8	5	-0.40	12813439	6417	51.72	1997	1997	1995	2605	1405	2005	1996.80	0.04	2630	2015	2010	2005	2000	1995	2012	2002	5	600	100	1400	1	1	4520000	90	12	0.14	2170	20241119	-7.97	1995	20241204	0.10	2170	-7.97	20241119	1995	0.10	20241204	2170	-7.97	20241119	1995	0.10	20241204	N	484130	100	4 억	1767	N	N	N	N
42	20241203	161304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	24874255	12406	145.12	2000	2010	2000	2600	1400	2000	2005.02	0.04	52	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	4520000	91	12	0.27	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	N	484130	100	4 억	1715	N	N	N	N
43	20241203	151407	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	24874255	12406	145.12	2000	2010	2000	2600	1400	2000	2005.02	0.04	52	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	4520000	91	12	0.27	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	N	484130	100	4 억	1715	N	N	N	N
44	20241203	141334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	24452250	12195	142.65	2000	2010	2000	2600	1400	2000	2005.10	0.04	52	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	4520000	90	12	0.27	2170	20241119	-7.83	1996	20241119	0.20	2170	-7.83	20241119	1996	0.20	20241119	2170	-7.83	20241119	1996	0.20	20241119	N	484130	100	4 억	1715	N	N	N	N
45	20241203	131336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	17717445	8834	103.33	2000	2010	2000	2600	1400	2000	2005.60	0.04	-94	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	4520000	91	12	0.20	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	N	484130	100	4 억	1715	N	N	N	N
46	20241203	121358	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	9764905	4874	57.01	2000	2005	2000	2600	1400	2000	2003.47	0.04	-94	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	4520000	91	12	0.11	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	N	484130	100	4 억	1715	N	N	N	N
47	20241203	111322	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	3050575	1525	17.84	2000	2005	2000	2600	1400	2000	2000.38	0.04	-24	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	4520000	90	12	0.03	2170	20241119	-7.83	1996	20241119	0.20	2170	-7.83	20241119	1996	0.20	20241119	2170	-7.83	20241119	1996	0.20	20241119	N	484130	100	4 억	1715	N	N	N	N
48	20241203	101310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	1672275	836	9.78	2000	2005	2000	2600	1400	2000	2000.33	0.04	-7	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	4520000	90	12	0.02	2170	20241119	-7.83	1996	20241119	0.20	2170	-7.83	20241119	1996	0.20	20241119	2170	-7.83	20241119	1996	0.20	20241119	N	484130	100	4 억	1715	N	N	N	N
49	20241203	091259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	20000	10	0.12	2000	2000	2000	2600	1400	2000	2000.00	0.04	0	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	4520000	90	12	0.00	2170	20241119	-7.83	1996	20241119	0.20	2170	-7.83	20241119	1996	0.20	20241119	2170	-7.83	20241119	1996	0.20	20241119	N	484130	100	4 억	1715	N	N	N	N
50	20241202	161239	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-10	5	-0.50	17127985	8549	29.15	2010	2010	2000	2610	1410	2010	2003.51	0.04	-14	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	4520000	90	12	0.19	2170	20241119	-7.83	1996	20241119	0.20	2170	-7.83	20241119	1996	0.20	20241119	2170	-7.83	20241119	1996	0.20	20241119	N	484130	100	4 억	1729	N	N	N	N
51	20241202	151455	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	17097985	8534	29.10	2010	2010	2000	2610	1410	2010	2003.51	0.04	-14	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	4520000	91	12	0.19	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	N	484130	100	4 억	1729	N	N	N	N
52	20241202	141348	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-10	5	-0.50	12828950	6404	21.84	2010	2010	2000	2610	1410	2010	2003.27	0.04	60	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	4520000	90	12	0.14	2170	20241119	-7.83	1996	20241119	0.20	2170	-7.83	20241119	1996	0.20	20241119	2170	-7.83	20241119	1996	0.20	20241119	N	484130	100	4 억	1729	N	N	N	N
53	20241202	131301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-10	5	-0.50	9911695	4947	16.87	2010	2010	2000	2610	1410	2010	2003.58	0.04	60	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	4520000	90	12	0.11	2170	20241119	-7.83	1996	20241119	0.20	2170	-7.83	20241119	1996	0.20	20241119	2170	-7.83	20241119	1996	0.20	20241119	N	484130	100	4 억	1729	N	N	N	N
54	20241202	121321	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	6901120	3444	11.75	2010	2010	2000	2610	1410	2010	2003.81	0.04	-14	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	4520000	91	12	0.08	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	N	484130	100	4 억	1729	N	N	N	N
55	20241202	111219	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-10	5	-0.50	5622665	2805	9.57	2010	2010	2000	2610	1410	2010	2004.52	0.04	-14	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	4520000	90	12	0.06	2170	20241119	-7.83	1996	20241119	0.20	2170	-7.83	20241119	1996	0.20	20241119	2170	-7.83	20241119	1996	0.20	20241119	N	484130	100	4 억	1729	N	N	N	N
56	20241202	101227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	4644655	2316	7.90	2010	2010	2000	2610	1410	2010	2005.46	0.04	-14	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	4520000	91	12	0.05	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	N	484130	100	4 억	1729	N	N	N	N
57	20241202	091225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	474360	236	0.80	2010	2010	2010	2610	1410	2010	2010.00	0.04	-14	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	4520000	91	12	0.01	2170	20241119	-7.37	1996	20241119	0.70	2170	-7.37	20241119	1996	0.70	20241119	2170	-7.37	20241119	1996	0.70	20241119	N	484130	100	4 억	1729	N	N	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History