KissMeData/482690/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

20 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	20241129	161509	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	80416230	40160	43.48	2005	2005	2000	2600	1400	2000	2002.40	0.00	0	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5615000	112	12	0.72	2010	20241122	-0.50	1991	20241120	0.45	2010	-0.50	20241122	1991	0.45	20241120	2010	-0.50	20241122	1991	0.45	20241120	N	482690	100	5 억	0	N	N	N	N
3	20241129	151527	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	77688015	38796	42.01	2005	2005	2000	2600	1400	2000	2002.47	0.00	0	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5615000	113	12	0.69	2010	20241122	-0.25	1991	20241120	0.70	2010	-0.25	20241122	1991	0.70	20241120	2010	-0.25	20241122	1991	0.70	20241120	N	482690	100	5 억	0	N	N	N	N
4	20241129	141531	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	69970070	34939	37.83	2005	2005	2000	2600	1400	2000	2002.64	0.00	0	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5615000	112	12	0.62	2010	20241122	-0.50	1991	20241120	0.45	2010	-0.50	20241122	1991	0.45	20241120	2010	-0.50	20241122	1991	0.45	20241120	N	482690	100	5 억	0	N	N	N	N
5	20241129	131525	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	61330070	30621	33.16	2005	2005	2000	2600	1400	2000	2002.88	0.00	0	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5615000	112	12	0.55	2010	20241122	-0.50	1991	20241120	0.45	2010	-0.50	20241122	1991	0.45	20241120	2010	-0.50	20241122	1991	0.45	20241120	N	482690	100	5 억	0	N	N	N	N
6	20241129	121527	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	53883715	26900	29.13	2005	2005	2000	2600	1400	2000	2003.11	0.00	0	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5615000	113	12	0.48	2010	20241122	-0.25	1991	20241120	0.70	2010	-0.25	20241122	1991	0.70	20241120	2010	-0.25	20241122	1991	0.70	20241120	N	482690	100	5 억	0	N	N	N	N
7	20241129	111528	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	44093280	22007	23.83	2005	2005	2000	2600	1400	2000	2003.60	0.00	0	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5615000	113	12	0.39	2010	20241122	-0.25	1991	20241120	0.70	2010	-0.25	20241122	1991	0.70	20241120	2010	-0.25	20241122	1991	0.70	20241120	N	482690	100	5 억	0	N	N	N	N
8	20241129	101520	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	39348265	19638	21.26	2005	2005	2000	2600	1400	2000	2003.68	0.00	0	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5615000	113	12	0.35	2010	20241122	-0.25	1991	20241120	0.70	2010	-0.25	20241122	1991	0.70	20241120	2010	-0.25	20241122	1991	0.70	20241120	N	482690	100	5 억	0	N	N	N	N
9	20241129	091525	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	1995035	996	1.08	2005	2005	2000	2600	1400	2000	2003.05	0.00	0	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5615000	113	12	0.02	2010	20241122	-0.25	1991	20241120	0.70	2010	-0.25	20241122	1991	0.70	20241120	2010	-0.25	20241122	1991	0.70	20241120	N	482690	100	5 억	0	N	N	N	N
10	20241128	161503	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	184960420	92356	381.43	2005	2005	2000	2605	1405	2005	2002.69	0.00	6795	2008	2006	2003	2001	1998	2007	2002	6	600	100	1400	5	1	5615000	112	12	1.64	2010	20241122	-0.50	1991	20241120	0.45	2010	-0.50	20241122	1991	0.45	20241120	2010	-0.50	20241122	1991	0.45	20241120	N	482690	100	5 억	0	N	N	N	N
11	20241128	151533	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	183134245	91443	377.66	2005	2005	2000	2605	1405	2005	2002.71	0.00	6761	2008	2006	2003	2001	1998	2007	2002	6	600	100	1400	5	1	5615000	113	12	1.63	2010	20241122	-0.25	1991	20241120	0.70	2010	-0.25	20241122	1991	0.70	20241120	2010	-0.25	20241122	1991	0.70	20241120	N	482690	100	5 억	0	N	N	N	N
12	20241128	141531	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	162429115	81112	334.99	2005	2005	2000	2605	1405	2005	2002.53	0.00	5428	2008	2006	2003	2001	1998	2007	2002	6	600	100	1400	5	1	5615000	113	12	1.44	2010	20241122	-0.25	1991	20241120	0.70	2010	-0.25	20241122	1991	0.70	20241120	2010	-0.25	20241122	1991	0.70	20241120	N	482690	100	5 억	0	N	N	N	N
13	20241128	131527	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	142403575	71118	293.72	2005	2005	2000	2605	1405	2005	2002.36	0.00	4340	2008	2006	2003	2001	1998	2007	2002	6	600	100	1400	5	1	5615000	113	12	1.27	2010	20241122	-0.25	1991	20241120	0.70	2010	-0.25	20241122	1991	0.70	20241120	2010	-0.25	20241122	1991	0.70	20241120	N	482690	100	5 억	0	N	N	N	N
14	20241128	121524	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	129076535	64470	266.26	2005	2005	2000	2605	1405	2005	2002.12	0.00	3132	2008	2006	2003	2001	1998	2007	2002	6	600	100	1400	5	1	5615000	113	12	1.15	2010	20241122	-0.25	1991	20241120	0.70	2010	-0.25	20241122	1991	0.70	20241120	2010	-0.25	20241122	1991	0.70	20241120	N	482690	100	5 억	0	N	N	N	N
15	20241128	111530	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	124726160	62297	257.29	2005	2005	2000	2605	1405	2005	2002.12	0.00	2275	2008	2006	2003	2001	1998	2007	2002	6	600	100	1400	5	1	5615000	113	12	1.11	2010	20241122	-0.25	1991	20241120	0.70	2010	-0.25	20241122	1991	0.70	20241120	2010	-0.25	20241122	1991	0.70	20241120	N	482690	100	5 억	0	N	N	N	N
16	20241128	101526	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	110283935	55079	227.48	2005	2005	2000	2605	1405	2005	2002.29	0.00	1040	2008	2006	2003	2001	1998	2007	2002	6	600	100	1400	5	1	5615000	112	12	0.98	2010	20241122	-0.50	1991	20241120	0.45	2010	-0.50	20241122	1991	0.45	20241120	2010	-0.50	20241122	1991	0.45	20241120	N	482690	100	5 억	0	N	N	N	N
17	20241128	091524	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	16904110	8448	34.89	2005	2005	2000	2605	1405	2005	2000.96	0.00	-356	2008	2006	2003	2001	1998	2007	2002	6	600	100	1400	5	1	5615000	112	12	0.15	2010	20241122	-0.50	1991	20241120	0.45	2010	-0.50	20241122	1991	0.45	20241120	2010	-0.50	20241122	1991	0.45	20241120	N	482690	100	5 억	0	N	N	N	N
18	20241127	161446	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	48435190	24213	21.92	2000	2005	2000	2600	1400	2000	2000.38	0.00	163	2008	2004	2001	1997	1994	2003	1996	6	600	100	1400	5	1	5615000	113	12	0.43	2010	20241122	-0.25	1991	20241120	0.70	2010	-0.25	20241122	1991	0.70	20241120	2010	-0.25	20241122	1991	0.70	20241120	N	482690	100	5 억	0	N	N	N	N
19	20241127	151515	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	45677010	22834	20.67	2000	2005	2000	2600	1400	2000	2000.39	0.00	163	2008	2004	2001	1997	1994	2003	1996	6	600	100	1400	5	1	5615000	112	12	0.41	2010	20241122	-0.50	1991	20241120	0.45	2010	-0.50	20241122	1991	0.45	20241120	2010	-0.50	20241122	1991	0.45	20241120	N	482690	100	5 억	0	N	N	N	N
20	20241127	141506	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	39027560	19512	17.66	2000	2005	2000	2600	1400	2000	2000.18	0.00	31	2008	2004	2001	1997	1994	2003	1996	6	600	100	1400	5	1	5615000	112	12	0.35	2010	20241122	-0.50	1991	20241120	0.45	2010	-0.50	20241122	1991	0.45	20241120	2010	-0.50	20241122	1991	0.45	20241120	N	482690	100	5 억	0	N	N	N	N
21	20241127	131506	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	33183560	16590	15.02	2000	2005	2000	2600	1400	2000	2000.21	0.00	40	2008	2004	2001	1997	1994	2003	1996	6	600	100	1400	5	1	5615000	112	12	0.30	2010	20241122	-0.50	1991	20241120	0.45	2010	-0.50	20241122	1991	0.45	20241120	2010	-0.50	20241122	1991	0.45	20241120	N	482690	100	5 억	0	N	N	N	N
22	20241127	121522	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	30535250	15266	13.82	2000	2005	2000	2600	1400	2000	2000.21	0.00	49	2008	2004	2001	1997	1994	2003	1996	6	600	100	1400	5	1	5615000	112	12	0.27	2010	20241122	-0.50	1991	20241120	0.45	2010	-0.50	20241122	1991	0.45	20241120	2010	-0.50	20241122	1991	0.45	20241120	N	482690	100	5 억	0	N	N	N	N
23	20241127	111512	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	27557310	13778	12.47	2000	2005	2000	2600	1400	2000	2000.10	0.00	21	2008	2004	2001	1997	1994	2003	1996	6	600	100	1400	5	1	5615000	112	12	0.25	2010	20241122	-0.50	1991	20241120	0.45	2010	-0.50	20241122	1991	0.45	20241120	2010	-0.50	20241122	1991	0.45	20241120	N	482690	100	5 억	0	N	N	N	N
24	20241127	101516	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	24023310	12011	10.87	2000	2005	2000	2600	1400	2000	2000.11	0.00	30	2008	2004	2001	1997	1994	2003	1996	6	600	100	1400	5	1	5615000	112	12	0.21	2010	20241122	-0.50	1991	20241120	0.45	2010	-0.50	20241122	1991	0.45	20241120	2010	-0.50	20241122	1991	0.45	20241120	N	482690	100	5 억	0	N	N	N	N
25	20241127	091512	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	13010035	6505	5.89	2000	2005	2000	2600	1400	2000	2000.01	0.00	0	2008	2004	2001	1997	1994	2003	1996	6	600	100	1400	5	1	5615000	112	12	0.12	2010	20241122	-0.50	1991	20241120	0.45	2010	-0.50	20241122	1991	0.45	20241120	2010	-0.50	20241122	1991	0.45	20241120	N	482690	100	5 억	0	N	N	N	N
26	20241126	161447	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	220968039	110431	74.11	2000	2005	1998	2600	1400	2000	2000.96	0.03	30448	2008	2004	2001	1997	1994	2006	1999	6	600	100	1400	5	1	5615000	112	12	1.97	2010	20241122	-0.50	1991	20241120	0.45	2010	-0.50	20241122	1991	0.45	20241120	2010	-0.50	20241122	1991	0.45	20241120	N	482690	100	5 억	1467	N	N	N	N
27	20241126	151505	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	210468039	105181	70.59	2000	2005	1998	2600	1400	2000	2001.01	0.03	30575	2008	2004	2001	1997	1994	2006	1999	6	600	100	1400	5	1	5615000	113	12	1.87	2010	20241122	-0.25	1991	20241120	0.70	2010	-0.25	20241122	1991	0.70	20241120	2010	-0.25	20241122	1991	0.70	20241120	N	482690	100	5 억	1467	N	N	N	N
28	20241126	141506	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	170153039	85065	57.09	2000	2005	1998	2600	1400	2000	2000.27	0.03	14665	2008	2004	2001	1997	1994	2006	1999	6	600	100	1400	5	1	5615000	112	12	1.51	2010	20241122	-0.50	1991	20241120	0.45	2010	-0.50	20241122	1991	0.45	20241120	2010	-0.50	20241122	1991	0.45	20241120	N	482690	100	5 억	1467	N	N	N	N
29	20241126	131501	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-2	5	-0.10	138993850	69499	46.64	2000	2005	1998	2600	1400	2000	1999.94	0.03	0	2008	2004	2001	1997	1994	2006	1999	6	600	100	1400	1	1	5615000	112	12	1.24	2010	20241122	-0.60	1991	20241120	0.35	2010	-0.60	20241122	1991	0.35	20241120	2010	-0.60	20241122	1991	0.35	20241120	N	482690	100	5 억	1467	N	N	N	N
30	20241126	121508	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	130701657	65350	43.86	2000	2005	1999	2600	1400	2000	2000.03	0.03	0	2008	2004	2001	1997	1994	2006	1999	6	600	100	1400	1	1	5615000	112	12	1.16	2010	20241122	-0.55	1991	20241120	0.40	2010	-0.55	20241122	1991	0.40	20241120	2010	-0.55	20241122	1991	0.40	20241120	N	482690	100	5 억	1467	N	N	N	N
31	20241126	111512	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	112967895	56483	37.91	2000	2005	2000	2600	1400	2000	2000.03	0.03	0	2008	2004	2001	1997	1994	2006	1999	6	600	100	1400	5	1	5615000	112	12	1.01	2010	20241122	-0.50	1991	20241120	0.45	2010	-0.50	20241122	1991	0.45	20241120	2010	-0.50	20241122	1991	0.45	20241120	N	482690	100	5 억	1467	N	N	N	N
32	20241126	101526	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	63254600	31627	21.23	2000	2005	2000	2600	1400	2000	2000.02	0.03	0	2008	2004	2001	1997	1994	2006	1999	6	600	100	1400	5	1	5615000	112	12	0.56	2010	20241122	-0.50	1991	20241120	0.45	2010	-0.50	20241122	1991	0.45	20241120	2010	-0.50	20241122	1991	0.45	20241120	N	482690	100	5 억	1467	N	N	N	N
33	20241126	091511	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	17620000	8810	5.91	2000	2000	2000	2600	1400	2000	2000.00	0.03	0	2008	2004	2001	1997	1994	2006	1999	6	600	100	1400	5	1	5615000	112	12	0.16	2010	20241122	-0.50	1991	20241120	0.45	2010	-0.50	20241122	1991	0.45	20241120	2010	-0.50	20241122	1991	0.45	20241120	N	482690	100	5 억	1467	N	N	N	N
34	20241125	161429	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	2	2	0.10	297505916	148672	38.95	1999	2005	1998	2595	1399	1998	2001.09	0.03	49982	2016	2007	2001	1992	1986	2011	1996	6	597	100	1390	5	1	5615000	112	12	2.65	2010	20241122	-0.50	1991	20241120	0.45	2010	-0.50	20241122	1991	0.45	20241120	2010	-0.50	20241122	1991	0.45	20241120	N	482690	100	5 억	1485	N	N	N	N
35	20241125	151501	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	7	2	0.35	295225416	147533	38.66	1999	2005	1998	2595	1399	1998	2001.08	0.03	49513	2016	2007	2001	1992	1986	2011	1996	6	597	100	1390	5	1	5615000	113	12	2.63	2010	20241122	-0.25	1991	20241120	0.70	2010	-0.25	20241122	1991	0.70	20241120	2010	-0.25	20241122	1991	0.70	20241120	N	482690	100	5 억	1485	N	N	N	N
36	20241125	141455	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	2	2	0.10	266759416	133325	34.93	1999	2005	1998	2595	1399	1998	2000.82	0.03	39513	2016	2007	2001	1992	1986	2011	1996	6	597	100	1390	5	1	5615000	112	12	2.37	2010	20241122	-0.50	1991	20241120	0.45	2010	-0.50	20241122	1991	0.45	20241120	2010	-0.50	20241122	1991	0.45	20241120	N	482690	100	5 억	1485	N	N	N	N
37	20241125	131444	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	2	2	0.10	244352944	122144	32.00	1999	2005	1998	2595	1399	1998	2000.53	0.03	29975	2016	2007	2001	1992	1986	2011	1996	6	597	100	1390	5	1	5615000	112	12	2.18	2010	20241122	-0.50	1991	20241120	0.45	2010	-0.50	20241122	1991	0.45	20241120	2010	-0.50	20241122	1991	0.45	20241120	N	482690	100	5 억	1485	N	N	N	N
38	20241125	121501	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	2	2	0.10	196486904	98236	25.74	1999	2005	1998	2595	1399	1998	2000.15	0.03	19977	2016	2007	2001	1992	1986	2011	1996	6	597	100	1390	5	1	5615000	112	12	1.75	2010	20241122	-0.50	1991	20241120	0.45	2010	-0.50	20241122	1991	0.45	20241120	2010	-0.50	20241122	1991	0.45	20241120	N	482690	100	5 억	1485	N	N	N	N
39	20241125	111457	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	2	2	0.10	172654038	86341	22.62	1999	2005	1998	2595	1399	1998	1999.68	0.03	10500	2016	2007	2001	1992	1986	2011	1996	6	597	100	1390	5	1	5615000	112	12	1.54	2010	20241122	-0.50	1991	20241120	0.45	2010	-0.50	20241122	1991	0.45	20241120	2010	-0.50	20241122	1991	0.45	20241120	N	482690	100	5 억	1485	N	N	N	N
40	20241125	101441	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	0	3	0.00	50752484	25396	6.65	1999	1999	1998	2595	1399	1998	1998.44	0.03	500	2016	2007	2001	1992	1986	2011	1996	6	597	100	1390	1	1	5615000	112	12	0.45	2010	20241122	-0.60	1991	20241120	0.35	2010	-0.60	20241122	1991	0.35	20241120	2010	-0.60	20241122	1991	0.35	20241120	N	482690	100	5 억	1485	N	N	N	N
41	20241125	091438	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	1	2	0.05	7070463	3537	0.93	1999	1999	1999	2595	1399	1998	1999.00	0.03	0	2016	2007	2001	1992	1986	2011	1996	6	597	100	1390	1	1	5615000	112	12	0.06	2010	20241122	-0.55	1991	20241120	0.40	2010	-0.55	20241122	1991	0.40	20241120	2010	-0.55	20241122	1991	0.40	20241120	N	482690	100	5 억	1485	N	N	N	N
42	20241122	161318	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1998	1	2	0.05	761634005	381032	111.55	1997	2010	1995	2595	1398	1997	1998.87	0.03	100142	2000	1998	1996	1994	1992	1997	1993	6	598	100	1390	1	1	5615000	112	12	6.79	2010	20241122	-0.60	1991	20241120	0.35	2010	-0.60	20241122	1991	0.35	20241120	2010	-0.60	20241122	1991	0.35	20241120	N	482690	100	5 억	1668	N	N	N	N
43	20241122	151334	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1999	2	2	0.10	749494984	374961	109.77	1997	2010	1995	2595	1398	1997	1998.86	0.03	96024	2000	1998	1996	1994	1992	1997	1993	6	598	100	1390	1	1	5615000	112	12	6.68	2010	20241122	-0.55	1991	20241120	0.40	2010	-0.55	20241122	1991	0.40	20241120	2010	-0.55	20241122	1991	0.40	20241120	N	482690	100	5 억	1668	N	N	N	N
44	20241122	141336	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1999	2	2	0.10	629610271	315004	92.22	1997	2010	1995	2595	1398	1997	1998.74	0.03	51413	2000	1998	1996	1994	1992	1997	1993	6	598	100	1390	1	1	5615000	112	12	5.61	2010	20241122	-0.55	1991	20241120	0.40	2010	-0.55	20241122	1991	0.40	20241120	2010	-0.55	20241122	1991	0.40	20241120	N	482690	100	5 억	1668	N	N	N	N
45	20241122	131331	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1998	1	2	0.05	527685026	264027	77.29	1997	2010	1995	2595	1398	1997	1998.60	0.03	4779	2000	1998	1996	1994	1992	1997	1993	6	598	100	1390	1	1	5615000	112	12	4.70	2010	20241122	-0.60	1991	20241120	0.35	2010	-0.60	20241122	1991	0.35	20241120	2010	-0.60	20241122	1991	0.35	20241120	N	482690	100	5 억	1668	N	N	N	N
46	20241122	121339	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1996	-1	5	-0.05	494054234	247184	72.36	1997	2010	1995	2595	1398	1997	1998.73	0.03	163	2000	1998	1996	1994	1992	1997	1993	6	598	100	1390	1	1	5615000	112	12	4.40	2010	20241122	-0.70	1991	20241120	0.25	2010	-0.70	20241122	1991	0.25	20241120	2010	-0.70	20241122	1991	0.25	20241120	N	482690	100	5 억	1668	N	N	N	N
47	20241122	111326	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1996	-1	5	-0.05	470231649	235250	68.87	1997	2010	1995	2595	1398	1997	1998.86	0.03	163	2000	1998	1996	1994	1992	1997	1993	6	598	100	1390	1	1	5615000	112	12	4.19	2010	20241122	-0.70	1991	20241120	0.25	2010	-0.70	20241122	1991	0.25	20241120	2010	-0.70	20241122	1991	0.25	20241120	N	482690	100	5 억	1668	N	N	N	N
48	20241122	101349	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1996	-1	5	-0.05	428156411	214171	62.70	1997	2010	1995	2595	1398	1997	1999.13	0.03	213	2000	1998	1996	1994	1992	1997	1993	6	598	100	1390	1	1	5615000	112	12	3.81	2010	20241122	-0.70	1991	20241120	0.25	2010	-0.70	20241122	1991	0.25	20241120	2010	-0.70	20241122	1991	0.25	20241120	N	482690	100	5 억	1668	N	N	N	N
49	20241122	091341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	-2	5	-0.10	54850215	27478	8.04	1997	1998	1995	2595	1398	1997	1996.15	0.03	0	2000	1998	1996	1994	1992	1997	1993	6	598	100	1390	1	1	5615000	112	12	0.49	2000	20241120	-0.25	1991	20241120	0.20	2000	-0.25	20241120	1991	0.20	20241120	2000	-0.25	20241120	1991	0.20	20241120	N	482690	100	5 억	1668	N	N	N	N

20 KiB Raw Blame History

20 KiB

Raw Blame History