KissMeData/389680/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

21 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	20241129	161347	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1102	-53	5	-4.59	2995700490	2678620	92.40	1158	1165	1096	1501	809	1155	1118.40	0.06	-24085	1236	1195	1173	1132	1110	1184	1121	40	346	100	800	1	1	40012799	441	-7.25	10.80	12	6.69	-152.00	102.00	1649	20241120	-33.17	1096	20241129	0.55	1649	-33.17	20241120	1096	0.55	20241129	1649	-33.17	20241120	1096	0.55	20241129	0.02	N	389680	100	40 억	24009	N	N	N	N
3	20241129	151404	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1105	-50	5	-4.33	2843834787	2540949	87.65	1158	1165	1096	1501	809	1155	1119.12	0.06	-24085	1236	1195	1173	1132	1110	1184	1121	40	346	100	800	1	1	40012799	442	-7.27	10.83	12	6.35	-152.00	102.00	1649	20241120	-32.99	1096	20241129	0.82	1649	-32.99	20241120	1096	0.82	20241129	1649	-32.99	20241120	1096	0.82	20241129	0.02	N	389680	100	40 억	24009	N	N	N	N
4	20241129	141407	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1119	-36	5	-3.12	2498200415	2230074	76.93	1158	1165	1096	1501	809	1155	1120.14	0.06	24274	1236	1195	1173	1132	1110	1184	1121	40	346	100	800	1	1	40012799	448	-7.36	10.97	12	5.57	-152.00	102.00	1649	20241120	-32.14	1096	20241129	2.10	1649	-32.14	20241120	1096	2.10	20241129	1649	-32.14	20241120	1096	2.10	20241129	0.02	N	389680	100	40 억	24009	N	N	N	N
5	20241129	131401	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1124	-31	5	-2.68	2352893952	2100249	72.45	1158	1165	1096	1501	809	1155	1120.20	0.06	15391	1236	1195	1173	1132	1110	1184	1121	40	346	100	800	1	1	40012799	450	-7.39	11.02	12	5.25	-152.00	102.00	1649	20241120	-31.84	1096	20241129	2.55	1649	-31.84	20241120	1096	2.55	20241129	1649	-31.84	20241120	1096	2.55	20241129	0.02	N	389680	100	40 억	24009	N	N	N	N
6	20241129	121403	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1121	-34	5	-2.94	2199741924	1963808	67.74	1158	1165	1096	1501	809	1155	1120.04	0.06	6457	1236	1195	1173	1132	1110	1184	1121	40	346	100	800	1	1	40012799	449	-7.38	10.99	12	4.91	-152.00	102.00	1649	20241120	-32.02	1096	20241129	2.28	1649	-32.02	20241120	1096	2.28	20241129	1649	-32.02	20241120	1096	2.28	20241129	0.02	N	389680	100	40 억	24009	N	N	N	N
7	20241129	111406	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1117	-38	5	-3.29	2022900159	1804506	62.25	1158	1165	1096	1501	809	1155	1120.92	0.06	-5928	1236	1195	1173	1132	1110	1184	1121	40	346	100	800	1	1	40012799	447	-7.35	10.95	12	4.51	-152.00	102.00	1649	20241120	-32.26	1096	20241129	1.92	1649	-32.26	20241120	1096	1.92	20241129	1649	-32.26	20241120	1096	1.92	20241129	0.02	N	389680	100	40 억	24009	N	N	N	N
8	20241129	101358	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1104	-51	5	-4.42	1644679259	1464442	50.52	1158	1165	1096	1501	809	1155	1122.95	0.06	-19687	1236	1195	1173	1132	1110	1184	1121	40	346	100	800	1	1	40012799	442	-7.26	10.82	12	3.66	-152.00	102.00	1649	20241120	-33.05	1096	20241129	0.73	1649	-33.05	20241120	1096	0.73	20241129	1649	-33.05	20241120	1096	0.73	20241129	0.02	N	389680	100	40 억	24009	N	N	N	N
9	20241129	091403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1125	-30	5	-2.60	615619545	541273	18.67	1158	1165	1118	1501	809	1155	1137.16	0.06	3774	1236	1195	1173	1132	1110	1184	1121	40	346	100	800	1	1	40012799	450	-7.40	11.03	12	1.35	-152.00	102.00	1649	20241120	-31.78	1109	20241125	1.44	1649	-31.78	20241120	1109	1.44	20241125	1649	-31.78	20241120	1109	1.44	20241125	0.02	N	389680	100	40 억	24009	N	N	N	N
10	20241128	161343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1155	-33	5	-2.78	3290566182	2803737	18.61	1176	1214	1151	1544	832	1188	1173.81	0.17	-39033	1420	1303	1223	1106	1026	1362	1165	40	356	100	830	1	1	40012799	462	-7.60	11.32	12	7.01	-152.00	102.00	1649	20241120	-29.96	1109	20241125	4.15	1649	-29.96	20241120	1109	4.15	20241125	1649	-29.96	20241120	1109	4.15	20241125	0.02	N	389680	100	40 억	68512	N	N	N	N
11	20241128	151409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1160	-28	5	-2.36	3095559164	2635450	17.49	1176	1214	1151	1544	832	1188	1174.58	0.17	-28012	1420	1303	1223	1106	1026	1362	1165	40	356	100	830	1	1	40012799	464	-7.63	11.37	12	6.59	-152.00	102.00	1649	20241120	-29.65	1109	20241125	4.60	1649	-29.65	20241120	1109	4.60	20241125	1649	-29.65	20241120	1109	4.60	20241125	0.02	N	389680	100	40 억	68512	N	N	N	N
12	20241128	141407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1168	-20	5	-1.68	2671688892	2270270	15.07	1176	1214	1151	1544	832	1188	1176.81	0.17	-20113	1420	1303	1223	1106	1026	1362	1165	40	356	100	830	1	1	40012799	467	-7.68	11.45	12	5.67	-152.00	102.00	1649	20241120	-29.17	1109	20241125	5.32	1649	-29.17	20241120	1109	5.32	20241125	1649	-29.17	20241120	1109	5.32	20241125	0.02	N	389680	100	40 억	68512	N	N	N	N
13	20241128	131405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1171	-17	5	-1.43	2448730556	2079091	13.80	1176	1214	1151	1544	832	1188	1177.79	0.17	-14176	1420	1303	1223	1106	1026	1362	1165	40	356	100	830	1	1	40012799	469	-7.70	11.48	12	5.20	-152.00	102.00	1649	20241120	-28.99	1109	20241125	5.59	1649	-28.99	20241120	1109	5.59	20241125	1649	-28.99	20241120	1109	5.59	20241125	0.02	N	389680	100	40 억	68512	N	N	N	N
14	20241128	121403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1170	-18	5	-1.52	2270222797	1926016	12.78	1176	1214	1151	1544	832	1188	1178.71	0.17	-17964	1420	1303	1223	1106	1026	1362	1165	40	356	100	830	1	1	40012799	468	-7.70	11.47	12	4.81	-152.00	102.00	1649	20241120	-29.05	1109	20241125	5.50	1649	-29.05	20241120	1109	5.50	20241125	1649	-29.05	20241120	1109	5.50	20241125	0.02	N	389680	100	40 억	68512	N	N	N	N
15	20241128	111406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1173	-15	5	-1.26	1946768902	1649062	10.94	1176	1214	1151	1544	832	1188	1180.53	0.17	-12866	1420	1303	1223	1106	1026	1362	1165	40	356	100	830	1	1	40012799	469	-7.72	11.50	12	4.12	-152.00	102.00	1649	20241120	-28.87	1109	20241125	5.77	1649	-28.87	20241120	1109	5.77	20241125	1649	-28.87	20241120	1109	5.77	20241125	0.02	N	389680	100	40 억	68512	N	N	N	N
16	20241128	101404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1181	-7	5	-0.59	1502591421	1273068	8.45	1176	1214	1151	1544	832	1188	1180.29	0.17	49248	1420	1303	1223	1106	1026	1362	1165	40	356	100	830	1	1	40012799	473	-7.77	11.58	12	3.18	-152.00	102.00	1649	20241120	-28.38	1109	20241125	6.49	1649	-28.38	20241120	1109	6.49	20241125	1649	-28.38	20241120	1109	6.49	20241125	0.02	N	389680	100	40 억	68512	N	N	N	N
17	20241128	091402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1161	-27	5	-2.27	435085532	373310	2.48	1176	1177	1151	1544	832	1188	1165.43	0.17	41674	1420	1303	1223	1106	1026	1362	1165	40	356	100	830	1	1	40012799	465	-7.64	11.38	12	0.93	-152.00	102.00	1649	20241120	-29.59	1109	20241125	4.69	1649	-29.59	20241120	1109	4.69	20241125	1649	-29.59	20241120	1109	4.69	20241125	0.02	N	389680	100	40 억	68512	N	N	N	N
18	20241127	161328	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1188	46	2	4.03	18236802201	14787010	126.81	1161	1340	1143	1484	800	1142	1233.37	0.09	33951	1302	1221	1167	1086	1032	1262	1127	40	342	100	790	1	1	40012799	475	-7.82	11.65	12	36.96	-152.00	102.00	1649	20241120	-27.96	1109	20241125	7.12	1649	-27.96	20241120	1109	7.12	20241125	1649	-27.96	20241120	1109	7.12	20241125	0.07	N	389680	100	40 억	34638	N	N	N	N
19	20241127	151355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1183	41	2	3.59	18002614634	14589712	125.12	1161	1340	1143	1484	800	1142	1233.93	0.09	53201	1302	1221	1167	1086	1032	1262	1127	40	342	100	790	1	1	40012799	473	-7.78	11.60	12	36.46	-152.00	102.00	1649	20241120	-28.26	1109	20241125	6.67	1649	-28.26	20241120	1109	6.67	20241125	1649	-28.26	20241120	1109	6.67	20241125	0.07	N	389680	100	40 억	34638	N	N	N	N
20	20241127	141349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1190	48	2	4.20	16337964462	13184992	113.07	1161	1340	1143	1484	800	1142	1239.13	0.09	1475	1302	1221	1167	1086	1032	1262	1127	40	342	100	790	1	1	40012799	476	-7.83	11.67	12	32.95	-152.00	102.00	1649	20241120	-27.84	1109	20241125	7.30	1649	-27.84	20241120	1109	7.30	20241125	1649	-27.84	20241120	1109	7.30	20241125	0.07	N	389680	100	40 억	34638	N	N	N	N
21	20241127	131345	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1182	40	2	3.50	4058108191	3460530	29.68	1161	1224	1143	1484	800	1142	1172.68	0.09	7058	1302	1221	1167	1086	1032	1262	1127	40	342	100	790	1	1	40012799	473	-7.78	11.59	12	8.65	-152.00	102.00	1649	20241120	-28.32	1109	20241125	6.58	1649	-28.32	20241120	1109	6.58	20241125	1649	-28.32	20241120	1109	6.58	20241125	0.07	N	389680	100	40 억	34638	N	N	N	N
22	20241127	121359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1161	19	2	1.66	3667212694	3127290	26.82	1161	1224	1143	1484	800	1142	1172.65	0.09	8066	1302	1221	1167	1086	1032	1262	1127	40	342	100	790	1	1	40012799	465	-7.64	11.38	12	7.82	-152.00	102.00	1649	20241120	-29.59	1109	20241125	4.69	1649	-29.59	20241120	1109	4.69	20241125	1649	-29.59	20241120	1109	4.69	20241125	0.07	N	389680	100	40 억	34638	N	N	N	N
23	20241127	111353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1172	30	2	2.63	3379255543	2880153	24.70	1161	1224	1143	1484	800	1142	1173.29	0.09	16757	1302	1221	1167	1086	1032	1262	1127	40	342	100	790	1	1	40012799	469	-7.71	11.49	12	7.20	-152.00	102.00	1649	20241120	-28.93	1109	20241125	5.68	1649	-28.93	20241120	1109	5.68	20241125	1649	-28.93	20241120	1109	5.68	20241125	0.07	N	389680	100	40 억	34638	N	N	N	N
24	20241127	101354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1171	29	2	2.54	2846142891	2426620	20.81	1161	1224	1143	1484	800	1142	1172.88	0.09	-6610	1302	1221	1167	1086	1032	1262	1127	40	342	100	790	1	1	40012799	469	-7.70	11.48	12	6.06	-152.00	102.00	1649	20241120	-28.99	1109	20241125	5.59	1649	-28.99	20241120	1109	5.59	20241125	1649	-28.99	20241120	1109	5.59	20241125	0.07	N	389680	100	40 억	34638	N	N	N	N
25	20241127	091351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1150	8	2	0.70	1000033038	863950	7.41	1161	1166	1143	1484	800	1142	1157.51	0.09	-9181	1302	1221	1167	1086	1032	1262	1127	40	342	100	790	1	1	40012799	460	-7.57	11.27	12	2.16	-152.00	102.00	1649	20241120	-30.26	1109	20241125	3.70	1649	-30.26	20241120	1109	3.70	20241125	1649	-30.26	20241120	1109	3.70	20241125	0.07	N	389680	100	40 억	34638	N	N	N	N
26	20241126	161329	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1142	25	2	2.24	13488374275	11432370	328.93	1120	1248	1113	1452	782	1117	1179.88	0.03	20805	1179	1147	1128	1096	1077	1138	1087	40	335	100	780	1	1	40012799	457	-7.51	11.20	12	28.57	-152.00	102.00	1649	20241120	-30.75	1109	20241125	2.98	1649	-30.75	20241120	1109	2.98	20241125	1649	-30.75	20241120	1109	2.98	20241125	0.07	N	389680	100	40 억	12734	N	N	N	N
27	20241126	151344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1135	18	2	1.61	13259969514	11231500	323.15	1120	1248	1113	1452	782	1117	1180.61	0.03	20513	1179	1147	1128	1096	1077	1138	1087	40	335	100	780	1	1	40012799	454	-7.47	11.13	12	28.07	-152.00	102.00	1649	20241120	-31.17	1109	20241125	2.34	1649	-31.17	20241120	1109	2.34	20241125	1649	-31.17	20241120	1109	2.34	20241125	0.07	N	389680	100	40 억	12734	N	N	N	N
28	20241126	141347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1136	19	2	1.70	12742151334	10775672	310.04	1120	1248	1113	1452	782	1117	1182.49	0.03	1344	1179	1147	1128	1096	1077	1138	1087	40	335	100	780	1	1	40012799	455	-7.47	11.14	12	26.93	-152.00	102.00	1649	20241120	-31.11	1109	20241125	2.43	1649	-31.11	20241120	1109	2.43	20241125	1649	-31.11	20241120	1109	2.43	20241125	0.07	N	389680	100	40 억	12734	N	N	N	N
29	20241126	131340	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1166	49	2	4.39	11211056905	9442271	271.67	1120	1248	1113	1452	782	1117	1187.33	0.03	-10875	1179	1147	1128	1096	1077	1138	1087	40	335	100	780	1	1	40012799	467	-7.67	11.43	12	23.60	-152.00	102.00	1649	20241120	-29.29	1109	20241125	5.14	1649	-29.29	20241120	1109	5.14	20241125	1649	-29.29	20241120	1109	5.14	20241125	0.07	N	389680	100	40 억	12734	N	N	N	N
30	20241126	121347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1185	68	2	6.09	8101337902	6800382	195.66	1120	1248	1113	1452	782	1117	1191.31	0.03	-4619	1179	1147	1128	1096	1077	1138	1087	40	335	100	780	1	1	40012799	474	-7.80	11.62	12	17.00	-152.00	102.00	1649	20241120	-28.14	1109	20241125	6.85	1649	-28.14	20241120	1109	6.85	20241125	1649	-28.14	20241120	1109	6.85	20241125	0.07	N	389680	100	40 억	12734	N	N	N	N
31	20241126	111352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1128	11	2	0.98	1386374436	1231390	35.43	1120	1145	1113	1452	782	1117	1125.86	0.03	28153	1179	1147	1128	1096	1077	1138	1087	40	335	100	780	1	1	40012799	451	-7.42	11.06	12	3.08	-152.00	102.00	1649	20241120	-31.59	1109	20241125	1.71	1649	-31.59	20241120	1109	1.71	20241125	1649	-31.59	20241120	1109	1.71	20241125	0.07	N	389680	100	40 억	12734	N	N	N	N
32	20241126	101403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1120	3	2	0.27	885361032	787154	22.65	1120	1137	1113	1452	782	1117	1124.76	0.03	6999	1179	1147	1128	1096	1077	1138	1087	40	335	100	780	1	1	40012799	448	-7.37	10.98	12	1.97	-152.00	102.00	1649	20241120	-32.08	1109	20241125	0.99	1649	-32.08	20241120	1109	0.99	20241125	1649	-32.08	20241120	1109	0.99	20241125	0.07	N	389680	100	40 억	12734	N	N	N	N
33	20241126	091350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1129	12	2	1.07	365030891	324910	9.35	1120	1134	1113	1452	782	1117	1123.48	0.03	-4748	1179	1147	1128	1096	1077	1138	1087	40	335	100	780	1	1	40012799	452	-7.43	11.07	12	0.81	-152.00	102.00	1649	20241120	-31.53	1109	20241125	1.80	1649	-31.53	20241120	1109	1.80	20241125	1649	-31.53	20241120	1109	1.80	20241125	0.07	N	389680	100	40 억	12734	N	N	N	N
34	20241125	161313	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1117	-40	5	-3.46	3748923208	3321687	41.21	1138	1160	1109	1504	810	1157	1128.68	0.07	-14252	1301	1229	1187	1115	1073	1208	1094	40	347	100	800	1	1	40012799	447	-7.35	10.95	12	8.30	-152.00	102.00	1649	20241120	-32.26	1109	20241125	0.72	1649	-32.26	20241120	1109	0.72	20241125	1649	-32.26	20241120	1109	0.72	20241125	0.07	N	389680	100	40 억	27251	N	N	N	N
35	20241125	151340	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1110	-47	5	-4.06	3527913666	3123407	38.75	1138	1160	1109	1504	810	1157	1129.50	0.07	-19802	1301	1229	1187	1115	1073	1208	1094	40	347	100	800	1	1	40012799	444	-7.30	10.88	12	7.81	-152.00	102.00	1649	20241120	-32.69	1109	20241125	0.09	1649	-32.69	20241120	1109	0.09	20241125	1649	-32.69	20241120	1109	0.09	20241125	0.07	N	389680	100	40 억	27251	N	N	N	N
36	20241125	141336	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1122	-35	5	-3.03	3041137921	2686375	33.33	1138	1160	1111	1504	810	1157	1132.05	0.07	-14251	1301	1229	1187	1115	1073	1208	1094	40	347	100	800	1	1	40012799	449	-7.38	11.00	12	6.71	-152.00	102.00	1649	20241120	-31.96	1111	20241125	0.99	1649	-31.96	20241120	1111	0.99	20241125	1649	-31.96	20241120	1111	0.99	20241125	0.07	N	389680	100	40 억	27251	N	N	N	N
37	20241125	131326	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1124	-33	5	-2.85	2429140639	2138265	26.53	1138	1160	1122	1504	810	1157	1136.02	0.07	-19512	1301	1229	1187	1115	1073	1208	1094	40	347	100	800	1	1	40012799	450	-7.39	11.02	12	5.34	-152.00	102.00	1649	20241120	-31.84	1122	20241125	0.18	1649	-31.84	20241120	1122	0.18	20241125	1649	-31.84	20241120	1122	0.18	20241125	0.07	N	389680	100	40 억	27251	N	N	N	N
38	20241125	121342	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1129	-28	5	-2.42	2099014717	1844546	22.88	1138	1160	1122	1504	810	1157	1137.95	0.07	-19145	1301	1229	1187	1115	1073	1208	1094	40	347	100	800	1	1	40012799	452	-7.43	11.07	12	4.61	-152.00	102.00	1649	20241120	-31.53	1122	20241125	0.62	1649	-31.53	20241120	1122	0.62	20241125	1649	-31.53	20241120	1122	0.62	20241125	0.07	N	389680	100	40 억	27251	N	N	N	N
39	20241125	111336	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1135	-22	5	-1.90	1845481597	1620063	20.10	1138	1160	1122	1504	810	1157	1139.13	0.07	-19252	1301	1229	1187	1115	1073	1208	1094	40	347	100	800	1	1	40012799	454	-7.47	11.13	12	4.05	-152.00	102.00	1649	20241120	-31.17	1122	20241125	1.16	1649	-31.17	20241120	1122	1.16	20241125	1649	-31.17	20241120	1122	1.16	20241125	0.07	N	389680	100	40 억	27251	N	N	N	N
40	20241125	101320	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1139	-18	5	-1.56	1340098005	1175272	14.58	1138	1160	1122	1504	810	1157	1140.23	0.07	16854	1301	1229	1187	1115	1073	1208	1094	40	347	100	800	1	1	40012799	456	-7.49	11.17	12	2.94	-152.00	102.00	1649	20241120	-30.93	1122	20241125	1.52	1649	-30.93	20241120	1122	1.52	20241125	1649	-30.93	20241120	1122	1.52	20241125	0.07	N	389680	100	40 억	27251	N	N	N	N
41	20241125	091320	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1129	-28	5	-2.42	520077941	454820	5.64	1138	1157	1128	1504	810	1157	1143.45	0.07	10218	1301	1229	1187	1115	1073	1208	1094	40	347	100	800	1	1	40012799	452	-7.43	11.07	12	1.14	-152.00	102.00	1649	20241120	-31.53	1128	20241125	0.09	1649	-31.53	20241120	1128	0.09	20241125	1649	-31.53	20241120	1128	0.09	20241125	0.07	N	389680	100	40 억	27251	N	N	N	N
42	20241122	161207	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1157	-84	5	-6.77	9366582591	7835650	57.93	1226	1259	1145	1613	869	1241	1195.47	0.02	23710	1468	1354	1286	1172	1104	1320	1138	40	372	100	860	1	1	40012799	463	0.00	0.00	12	19.58	0.00	0.00	1649	20241120	-29.84	1145	20241122	1.05	1649	-29.84	20241120	1145	1.05	20241122	1649	-29.84	20241120	1145	1.05	20241122	0.09	N	389680	100	40 억	7731	N	N	N	N
43	20241122	151223	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1149	-92	5	-7.41	9069004557	7578090	56.03	1226	1259	1145	1613	869	1241	1196.74	0.02	43378	1468	1354	1286	1172	1104	1320	1138	40	372	100	860	1	1	40012799	460	0.00	0.00	12	18.94	0.00	0.00	1649	20241120	-30.32	1145	20241122	0.35	1649	-30.32	20241120	1145	0.35	20241122	1649	-30.32	20241120	1145	0.35	20241122	0.09	N	389680	100	40 억	7731	N	N	N	N
44	20241122	141224	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1173	-68	5	-5.48	5916300765	4916948	36.35	1226	1259	1145	1613	869	1241	1203.24	0.02	23076	1468	1354	1286	1172	1104	1320	1138	40	372	100	860	1	1	40012799	469	0.00	0.00	12	12.29	0.00	0.00	1649	20241120	-28.87	1145	20241122	2.45	1649	-28.87	20241120	1145	2.45	20241122	1649	-28.87	20241120	1145	2.45	20241122	0.09	N	389680	100	40 억	7731	N	N	N	N
45	20241122	131219	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1179	-62	5	-5.00	4968206181	4100270	30.32	1226	1259	1166	1613	869	1241	1211.67	0.02	29307	1468	1354	1286	1172	1104	1320	1138	40	372	100	860	1	1	40012799	472	0.00	0.00	12	10.25	0.00	0.00	1649	20241120	-28.50	1166	20241122	1.11	1649	-28.50	20241120	1166	1.11	20241122	1649	-28.50	20241120	1166	1.11	20241122	0.09	N	389680	100	40 억	7731	N	N	N	N
46	20241122	121229	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1224	-17	5	-1.37	3524169973	2879922	21.29	1226	1259	1205	1613	869	1241	1223.70	0.02	40450	1468	1354	1286	1172	1104	1320	1138	40	372	100	860	1	1	40012799	490	0.00	0.00	12	7.20	0.00	0.00	1649	20241120	-25.77	1205	20241122	1.58	1649	-25.77	20241120	1205	1.58	20241122	1649	-25.77	20241120	1205	1.58	20241122	0.09	N	389680	100	40 억	7731	N	N	N	N
47	20241122	111215	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1210	-31	5	-2.50	2501182906	2045073	15.12	1226	1259	1205	1613	869	1241	1223.02	0.02	24404	1468	1354	1286	1172	1104	1320	1138	40	372	100	860	1	1	40012799	484	0.00	0.00	12	5.11	0.00	0.00	1649	20241120	-26.62	1205	20241122	0.41	1649	-26.62	20241120	1205	0.41	20241122	1649	-26.62	20241120	1205	0.41	20241122	0.09	N	389680	100	40 억	7731	N	N	N	N
48	20241122	101235	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1219	-22	5	-1.77	2001519749	1633224	12.08	1226	1259	1205	1613	869	1241	1225.50	0.02	21615	1468	1354	1286	1172	1104	1320	1138	40	372	100	860	1	1	40012799	488	0.00	0.00	12	4.08	0.00	0.00	1649	20241120	-26.08	1205	20241122	1.16	1649	-26.08	20241120	1205	1.16	20241122	1649	-26.08	20241120	1205	1.16	20241122	0.09	N	389680	100	40 억	7731	N	N	N	N
49	20241122	091227	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1229	-12	5	-0.97	854205631	695792	5.14	1226	1259	1209	1613	869	1241	1227.66	0.02	553	1468	1354	1286	1172	1104	1320	1138	40	372	100	860	1	1	40012799	492	0.00	0.00	12	1.74	0.00	0.00	1649	20241120	-25.47	1209	20241122	1.65	1649	-25.47	20241120	1209	1.65	20241122	1649	-25.47	20241120	1209	1.65	20241122	0.09	N	389680	100	40 억	7731	N	N	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History