KissMeData/466410/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

26 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161455	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18780	-30	5	-0.16	51736994840	2572793	308.67	19300	21900	18030	24450	13170	18810	20109.49	0.43	-14816	20496	19652	18356	17512	16216	20075	17935	25	5640	500	13160	10	1	5037023	946	12.08	2.23	12	51.08	1555.00	8413.00	23200	20241119	-19.05	16090	20241125	16.72	23200	-19.05	20241119	16090	16.72	20241125	23200	-19.05	20241119	16090	16.72	20241125	N	466410	500	25 억	21822	N	N	N	N
3	20241129	151512	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18860	50	2	0.27	51479791640	2559139	307.03	19300	21900	18030	24450	13170	18810	20116.06	0.43	-13514	20496	19652	18356	17512	16216	20075	17935	25	5640	500	13160	10	1	5037023	950	12.13	2.24	12	50.81	1555.00	8413.00	23200	20241119	-18.71	16090	20241125	17.22	23200	-18.71	20241119	16090	17.22	20241125	23200	-18.71	20241119	16090	17.22	20241125	N	466410	500	25 억	21822	N	N	N	N
4	20241129	141515	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19020	210	2	1.12	50611380860	2513192	301.52	19300	21900	18030	24450	13170	18810	20138.29	0.43	-12703	20496	19652	18356	17512	16216	20075	17935	25	5640	500	13160	10	1	5037023	958	12.23	2.26	12	49.89	1555.00	8413.00	23200	20241119	-18.02	16090	20241125	18.21	23200	-18.02	20241119	16090	18.21	20241125	23200	-18.02	20241119	16090	18.21	20241125	N	466410	500	25 억	21822	N	N	N	N
5	20241129	131510	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18310	-500	5	-2.66	47777257590	2364022	283.63	19300	21900	18030	24450	13170	18810	20210.16	0.43	-23067	20496	19652	18356	17512	16216	20075	17935	25	5640	500	13160	10	1	5037023	922	11.77	2.18	12	46.93	1555.00	8413.00	23200	20241119	-21.08	16090	20241125	13.80	23200	-21.08	20241119	16090	13.80	20241125	23200	-21.08	20241119	16090	13.80	20241125	N	466410	500	25 억	21822	N	N	N	N
6	20241129	121512	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18900	90	2	0.48	44970322380	2210650	265.22	19300	21900	18450	24450	13170	18810	20342.58	0.43	-20288	20496	19652	18356	17512	16216	20075	17935	25	5640	500	13160	10	1	5037023	952	12.15	2.25	12	43.89	1555.00	8413.00	23200	20241119	-18.53	16090	20241125	17.46	23200	-18.53	20241119	16090	17.46	20241125	23200	-18.53	20241119	16090	17.46	20241125	N	466410	500	25 억	21822	N	N	N	N
7	20241129	111513	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19710	900	2	4.78	39608533060	1933975	232.03	19300	21900	18900	24450	13170	18810	20480.37	0.43	-15978	20496	19652	18356	17512	16216	20075	17935	25	5640	500	13160	10	1	5037023	993	12.68	2.34	12	38.40	1555.00	8413.00	23200	20241119	-15.04	16090	20241125	22.50	23200	-15.04	20241119	16090	22.50	20241125	23200	-15.04	20241119	16090	22.50	20241125	N	466410	500	25 억	21822	N	N	N	N
8	20241129	101505	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	21250	2440	2	12.97	26574193950	1295612	155.44	19300	21900	18900	24450	13170	18810	20510.92	0.43	-20486	20496	19652	18356	17512	16216	20075	17935	25	5640	500	13160	50	1	5037023	1070	13.67	2.53	12	25.72	1555.00	8413.00	23200	20241119	-8.41	16090	20241125	32.07	23200	-8.41	20241119	16090	32.07	20241125	23200	-8.41	20241119	16090	32.07	20241125	N	466410	500	25 억	21822	N	N	N	N
9	20241129	091510	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19400	590	2	3.14	1733081610	90515	10.86	19300	19450	18900	24450	13170	18810	19146.90	0.43	-4924	20496	19652	18356	17512	16216	20075	17935	25	5640	500	13160	10	1	5037023	977	12.48	2.31	12	1.80	1555.00	8413.00	23200	20241119	-16.38	16090	20241125	20.57	23200	-16.38	20241119	16090	20.57	20241125	23200	-16.38	20241119	16090	20.57	20241125	N	466410	500	25 억	21822	N	N	N	N
10	20241128	161449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18810	1410	2	8.10	15031557570	812908	126.84	17530	19200	17060	22600	12180	17400	18491.22	0.21	22361	19106	18252	17196	16342	15286	18680	16770	25	5200	500	12180	10	1	5037023	947	12.10	2.24	12	16.14	1555.00	8413.00	23200	20241119	-18.92	16090	20241125	16.90	23200	-18.92	20241119	16090	16.90	20241125	23200	-18.92	20241119	16090	16.90	20241125	N	466410	500	25 억	10718	N	N	N	N
11	20241128	151518	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18760	1360	2	7.82	14758135610	798358	124.57	17530	19200	17060	22600	12180	17400	18486.10	0.21	23074	19106	18252	17196	16342	15286	18680	16770	25	5200	500	12180	10	1	5037023	945	12.06	2.23	12	15.85	1555.00	8413.00	23200	20241119	-19.14	16090	20241125	16.59	23200	-19.14	20241119	16090	16.59	20241125	23200	-19.14	20241119	16090	16.59	20241125	N	466410	500	25 억	10718	N	N	N	N
12	20241128	141516	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18760	1360	2	7.82	12567894950	682071	106.43	17530	19200	17060	22600	12180	17400	18426.62	0.21	21626	19106	18252	17196	16342	15286	18680	16770	25	5200	500	12180	10	1	5037023	945	12.06	2.23	12	13.54	1555.00	8413.00	23200	20241119	-19.14	16090	20241125	16.59	23200	-19.14	20241119	16090	16.59	20241125	23200	-19.14	20241119	16090	16.59	20241125	N	466410	500	25 억	10718	N	N	N	N
13	20241128	131512	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18740	1340	2	7.70	10827066560	589377	91.96	17530	19200	17060	22600	12180	17400	18370.95	0.21	18677	19106	18252	17196	16342	15286	18680	16770	25	5200	500	12180	10	1	5037023	944	12.05	2.23	12	11.70	1555.00	8413.00	23200	20241119	-19.22	16090	20241125	16.47	23200	-19.22	20241119	16090	16.47	20241125	23200	-19.22	20241119	16090	16.47	20241125	N	466410	500	25 억	10718	N	N	N	N
14	20241128	121510	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18520	1120	2	6.44	9020940470	492401	76.83	17530	19200	17060	22600	12180	17400	18320.99	0.21	18366	19106	18252	17196	16342	15286	18680	16770	25	5200	500	12180	10	1	5037023	933	11.91	2.20	12	9.78	1555.00	8413.00	23200	20241119	-20.17	16090	20241125	15.10	23200	-20.17	20241119	16090	15.10	20241125	23200	-20.17	20241119	16090	15.10	20241125	N	466410	500	25 억	10718	N	N	N	N
15	20241128	111515	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18360	960	2	5.52	8426104370	460138	71.80	17530	19200	17060	22600	12180	17400	18312.84	0.21	18076	19106	18252	17196	16342	15286	18680	16770	25	5200	500	12180	10	1	5037023	925	11.81	2.18	12	9.14	1555.00	8413.00	23200	20241119	-20.86	16090	20241125	14.11	23200	-20.86	20241119	16090	14.11	20241125	23200	-20.86	20241119	16090	14.11	20241125	N	466410	500	25 억	10718	N	N	N	N
16	20241128	101511	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18690	1290	2	7.41	6936888700	379104	59.15	17530	19200	17060	22600	12180	17400	18298.97	0.21	10744	19106	18252	17196	16342	15286	18680	16770	25	5200	500	12180	10	1	5037023	941	12.02	2.22	12	7.53	1555.00	8413.00	23200	20241119	-19.44	16090	20241125	16.16	23200	-19.44	20241119	16090	16.16	20241125	23200	-19.44	20241119	16090	16.16	20241125	N	466410	500	25 억	10718	N	N	N	N
17	20241128	091509	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17490	90	2	0.52	1197384660	67960	10.60	17530	18200	17060	22600	12180	17400	17620.13	0.21	-2246	19106	18252	17196	16342	15286	18680	16770	25	5200	500	12180	10	1	5037023	881	11.25	2.08	12	1.35	1555.00	8413.00	23200	20241119	-24.61	16090	20241125	8.70	23200	-24.61	20241119	16090	8.70	20241125	23200	-24.61	20241119	16090	8.70	20241125	N	466410	500	25 억	10718	N	N	N	N
18	20241127	161431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17400	890	2	5.39	11027722510	635780	383.96	16470	18050	16140	21450	11560	16510	17345.05	0.16	3675	17250	16880	16520	16150	15790	17065	16335	25	4940	500	11550	10	1	5037023	876	11.19	2.07	12	12.62	1555.00	8413.00	23200	20241119	-25.00	16090	20241125	8.14	23200	-25.00	20241119	16090	8.14	20241125	23200	-25.00	20241119	16090	8.14	20241125	N	466410	500	25 억	7850	N	N	N	N
19	20241127	151500	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17230	720	2	4.36	10701925710	617083	372.66	16470	18050	16140	21450	11560	16510	17342.79	0.16	4323	17250	16880	16520	16150	15790	17065	16335	25	4940	500	11550	10	1	5037023	868	11.08	2.05	12	12.25	1555.00	8413.00	23200	20241119	-25.73	16090	20241125	7.09	23200	-25.73	20241119	16090	7.09	20241125	23200	-25.73	20241119	16090	7.09	20241125	N	466410	500	25 억	7850	N	N	N	N
20	20241127	141452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17360	850	2	5.15	9775822260	563030	340.02	16470	18050	16140	21450	11560	16510	17362.91	0.16	1274	17250	16880	16520	16150	15790	17065	16335	25	4940	500	11550	10	1	5037023	874	11.16	2.06	12	11.18	1555.00	8413.00	23200	20241119	-25.17	16090	20241125	7.89	23200	-25.17	20241119	16090	7.89	20241125	23200	-25.17	20241119	16090	7.89	20241125	N	466410	500	25 억	7850	N	N	N	N
21	20241127	131451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17230	720	2	4.36	6760731200	392690	237.15	16470	17960	16140	21450	11560	16510	17216.49	0.16	2591	17250	16880	16520	16150	15790	17065	16335	25	4940	500	11550	10	1	5037023	868	11.08	2.05	12	7.80	1555.00	8413.00	23200	20241119	-25.73	16090	20241125	7.09	23200	-25.73	20241119	16090	7.09	20241125	23200	-25.73	20241119	16090	7.09	20241125	N	466410	500	25 억	7850	N	N	N	N
22	20241127	121507	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17110	600	2	3.63	4197124630	246984	149.16	16470	17480	16140	21450	11560	16510	16993.55	0.16	-1269	17250	16880	16520	16150	15790	17065	16335	25	4940	500	11550	10	1	5037023	862	11.00	2.03	12	4.90	1555.00	8413.00	23200	20241119	-26.25	16090	20241125	6.34	23200	-26.25	20241119	16090	6.34	20241125	23200	-26.25	20241119	16090	6.34	20241125	N	466410	500	25 억	7850	N	N	N	N
23	20241127	111457	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17270	760	2	4.60	3573143220	210846	127.33	16470	17480	16140	21450	11560	16510	16946.74	0.16	-1507	17250	16880	16520	16150	15790	17065	16335	25	4940	500	11550	10	1	5037023	870	11.11	2.05	12	4.19	1555.00	8413.00	23200	20241119	-25.56	16090	20241125	7.33	23200	-25.56	20241119	16090	7.33	20241125	23200	-25.56	20241119	16090	7.33	20241125	N	466410	500	25 억	7850	N	N	N	N
24	20241127	101501	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16840	330	2	2.00	1026152650	62576	37.79	16470	16850	16140	21450	11560	16510	16398.47	0.16	1824	17250	16880	16520	16150	15790	17065	16335	25	4940	500	11550	10	1	5037023	848	10.83	2.00	12	1.24	1555.00	8413.00	23200	20241119	-27.41	16090	20241125	4.66	23200	-27.41	20241119	16090	4.66	20241125	23200	-27.41	20241119	16090	4.66	20241125	N	466410	500	25 억	7850	N	N	N	N
25	20241127	091457	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16290	-220	5	-1.33	259174230	15934	9.62	16470	16470	16140	21450	11560	16510	16265.18	0.16	-991	17250	16880	16520	16150	15790	17065	16335	25	4940	500	11550	10	1	5037023	821	10.48	1.94	12	0.32	1555.00	8413.00	23200	20241119	-29.78	16090	20241125	1.24	23200	-29.78	20241119	16090	1.24	20241125	23200	-29.78	20241119	16090	1.24	20241125	N	466410	500	25 억	7850	N	N	N	N
26	20241126	161432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16510	310	2	1.91	2681544480	162863	102.42	16300	16890	16160	21050	11340	16200	16464.99	0.12	2038	17073	16636	16363	15926	15653	16500	15790	25	4850	500	11340	10	1	5037023	832	10.62	1.96	12	3.23	1555.00	8413.00	23200	20241119	-28.84	16090	20241125	2.61	23200	-28.84	20241119	16090	2.61	20241125	23200	-28.84	20241119	16090	2.61	20241125	N	466410	500	25 억	5814	N	N	N	N
27	20241126	151450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16520	320	2	1.98	2487258320	151101	95.02	16300	16890	16160	21050	11340	16200	16460.90	0.12	1834	17073	16636	16363	15926	15653	16500	15790	25	4850	500	11340	10	1	5037023	832	10.62	1.96	12	3.00	1555.00	8413.00	23200	20241119	-28.79	16090	20241125	2.67	23200	-28.79	20241119	16090	2.67	20241125	23200	-28.79	20241119	16090	2.67	20241125	N	466410	500	25 억	5814	N	N	N	N
28	20241126	141452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16430	230	2	1.42	2250361930	136664	85.94	16300	16890	16160	21050	11340	16200	16466.38	0.12	345	17073	16636	16363	15926	15653	16500	15790	25	4850	500	11340	10	1	5037023	828	10.57	1.95	12	2.71	1555.00	8413.00	23200	20241119	-29.18	16090	20241125	2.11	23200	-29.18	20241119	16090	2.11	20241125	23200	-29.18	20241119	16090	2.11	20241125	N	466410	500	25 억	5814	N	N	N	N
29	20241126	131446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16530	330	2	2.04	2108323240	128027	80.51	16300	16890	16160	21050	11340	16200	16467.80	0.12	380	17073	16636	16363	15926	15653	16500	15790	25	4850	500	11340	10	1	5037023	833	10.63	1.96	12	2.54	1555.00	8413.00	23200	20241119	-28.75	16090	20241125	2.73	23200	-28.75	20241119	16090	2.73	20241125	23200	-28.75	20241119	16090	2.73	20241125	N	466410	500	25 억	5814	N	N	N	N
30	20241126	121453	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16420	220	2	1.36	1499224580	91416	57.49	16300	16730	16160	21050	11340	16200	16400.02	0.12	234	17073	16636	16363	15926	15653	16500	15790	25	4850	500	11340	10	1	5037023	827	10.56	1.95	12	1.81	1555.00	8413.00	23200	20241119	-29.22	16090	20241125	2.05	23200	-29.22	20241119	16090	2.05	20241125	23200	-29.22	20241119	16090	2.05	20241125	N	466410	500	25 억	5814	N	N	N	N
31	20241126	111457	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16480	280	2	1.73	1293320470	78917	49.63	16300	16730	16160	21050	11340	16200	16388.36	0.12	1936	17073	16636	16363	15926	15653	16500	15790	25	4850	500	11340	10	1	5037023	830	10.60	1.96	12	1.57	1555.00	8413.00	23200	20241119	-28.97	16090	20241125	2.42	23200	-28.97	20241119	16090	2.42	20241125	23200	-28.97	20241119	16090	2.42	20241125	N	466410	500	25 억	5814	N	N	N	N
32	20241126	101510	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16310	110	2	0.68	637179550	39186	24.64	16300	16450	16160	21050	11340	16200	16260.39	0.12	1127	17073	16636	16363	15926	15653	16500	15790	25	4850	500	11340	10	1	5037023	822	10.49	1.94	12	0.78	1555.00	8413.00	23200	20241119	-29.70	16090	20241125	1.37	23200	-29.70	20241119	16090	1.37	20241125	23200	-29.70	20241119	16090	1.37	20241125	N	466410	500	25 억	5814	N	N	N	N
33	20241126	091456	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16200	0	3	0.00	216669910	13347	8.39	16300	16300	16170	21050	11340	16200	16233.60	0.12	1117	17073	16636	16363	15926	15653	16500	15790	25	4850	500	11340	10	1	5037023	816	10.42	1.93	12	0.26	1555.00	8413.00	23200	20241119	-30.17	16090	20241125	0.68	23200	-30.17	20241119	16090	0.68	20241125	23200	-30.17	20241119	16090	0.68	20241125	N	466410	500	25 억	5814	N	N	N	N
34	20241125	161415	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16200	-380	5	-2.29	2521529930	154830	56.69	16800	16800	16090	21550	11610	16580	16285.65	0.12	-2	18193	17386	16983	16176	15773	17185	15975	25	4970	500	11600	10	1	5037023	816	10.42	1.93	12	3.07	1555.00	8413.00	23200	20241119	-30.17	16090	20241125	0.68	23200	-30.17	20241119	16090	0.68	20241125	23200	-30.17	20241119	16090	0.68	20241125	N	466410	500	25 억	5814	N	N	N	N
35	20241125	151446	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16190	-390	5	-2.35	2417820250	148433	54.34	16800	16800	16090	21550	11610	16580	16288.71	0.12	194	18193	17386	16983	16176	15773	17185	15975	25	4970	500	11600	10	1	5037023	815	10.41	1.92	12	2.95	1555.00	8413.00	23200	20241119	-30.22	16090	20241125	0.62	23200	-30.22	20241119	16090	0.62	20241125	23200	-30.22	20241119	16090	0.62	20241125	N	466410	500	25 억	5814	N	N	N	N
36	20241125	141440	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16220	-360	5	-2.17	1914251540	117261	42.93	16800	16800	16180	21550	11610	16580	16324.43	0.12	52	18193	17386	16983	16176	15773	17185	15975	25	4970	500	11600	10	1	5037023	817	10.43	1.93	12	2.33	1555.00	8413.00	23200	20241119	-30.09	16180	20241125	0.25	23200	-30.09	20241119	16180	0.25	20241125	23200	-30.09	20241119	16180	0.25	20241125	N	466410	500	25 억	5814	N	N	N	N
37	20241125	131430	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16230	-350	5	-2.11	1805531930	110563	40.48	16800	16800	16180	21550	11610	16580	16330.05	0.12	54	18193	17386	16983	16176	15773	17185	15975	25	4970	500	11600	10	1	5037023	818	10.44	1.93	12	2.20	1555.00	8413.00	23200	20241119	-30.04	16180	20241125	0.31	23200	-30.04	20241119	16180	0.31	20241125	23200	-30.04	20241119	16180	0.31	20241125	N	466410	500	25 억	5814	N	N	N	N
38	20241125	121447	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16250	-330	5	-1.99	1665438880	101944	37.32	16800	16800	16180	21550	11610	16580	16336.49	0.12	421	18193	17386	16983	16176	15773	17185	15975	25	4970	500	11600	10	1	5037023	819	10.45	1.93	12	2.02	1555.00	8413.00	23200	20241119	-29.96	16180	20241125	0.43	23200	-29.96	20241119	16180	0.43	20241125	23200	-29.96	20241119	16180	0.43	20241125	N	466410	500	25 억	5814	N	N	N	N
39	20241125	111442	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16220	-360	5	-2.17	1535358620	93930	34.39	16800	16800	16180	21550	11610	16580	16345.45	0.12	154	18193	17386	16983	16176	15773	17185	15975	25	4970	500	11600	10	1	5037023	817	10.43	1.93	12	1.86	1555.00	8413.00	23200	20241119	-30.09	16180	20241125	0.25	23200	-30.09	20241119	16180	0.25	20241125	23200	-30.09	20241119	16180	0.25	20241125	N	466410	500	25 억	5814	N	N	N	N
40	20241125	101426	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16300	-280	5	-1.69	1129633550	68960	25.25	16800	16800	16190	21550	11610	16580	16380.62	0.12	892	18193	17386	16983	16176	15773	17185	15975	25	4970	500	11600	10	1	5037023	821	10.48	1.94	12	1.37	1555.00	8413.00	23200	20241119	-29.74	16190	20241125	0.68	23200	-29.74	20241119	16190	0.68	20241125	23200	-29.74	20241119	16190	0.68	20241125	N	466410	500	25 억	5814	N	N	N	N
41	20241125	091423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16560	-20	5	-0.12	218884170	13153	4.82	16800	16800	16520	21550	11610	16580	16642.00	0.12	1173	18193	17386	16983	16176	15773	17185	15975	25	4970	500	11600	10	1	5037023	834	10.65	1.97	12	0.26	1555.00	8413.00	23200	20241119	-28.62	16500	20241121	0.36	23200	-28.62	20241119	16500	0.36	20241121	23200	-28.62	20241119	16500	0.36	20241121	N	466410	500	25 억	5814	N	N	N	N
42	20241122	161305	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16580	-210	5	-1.25	4599941070	269766	85.60	16820	17790	16580	21800	11760	16790	17052.29	0.12	41	18490	17640	17070	16220	15650	17355	15935	25	5010	500	11750	10	1	5037023	835	10.66	1.97	12	5.36	1555.00	8413.00	23200	20241119	-28.53	16500	20241121	0.48	23200	-28.53	20241119	16500	0.48	20241121	23200	-28.53	20241119	16500	0.48	20241121	N	466410	500	25 억	5814	N	N	N	N
43	20241122	151321	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16620	-170	5	-1.01	4504375940	264007	83.77	16820	17790	16590	21800	11760	16790	17061.58	0.12	41	18490	17640	17070	16220	15650	17355	15935	25	5010	500	11750	10	1	5037023	837	10.69	1.98	12	5.24	1555.00	8413.00	23200	20241119	-28.36	16500	20241121	0.73	23200	-28.36	20241119	16500	0.73	20241121	23200	-28.36	20241119	16500	0.73	20241121	N	466410	500	25 억	5814	N	N	N	N
44	20241122	141323	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16720	-70	5	-0.42	4181358440	244596	77.61	16820	17790	16710	21800	11760	16790	17094.96	0.12	42	18490	17640	17070	16220	15650	17355	15935	25	5010	500	11750	10	1	5037023	842	10.75	1.99	12	4.86	1555.00	8413.00	23200	20241119	-27.93	16500	20241121	1.33	23200	-27.93	20241119	16500	1.33	20241121	23200	-27.93	20241119	16500	1.33	20241121	N	466410	500	25 억	5814	N	N	N	N
45	20241122	131318	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16770	-20	5	-0.12	3953765650	231027	73.31	16820	17790	16720	21800	11760	16790	17113.87	0.12	100	18490	17640	17070	16220	15650	17355	15935	25	5010	500	11750	10	1	5037023	845	10.78	1.99	12	4.59	1555.00	8413.00	23200	20241119	-27.72	16500	20241121	1.64	23200	-27.72	20241119	16500	1.64	20241121	23200	-27.72	20241119	16500	1.64	20241121	N	466410	500	25 억	5814	N	N	N	N
46	20241122	121326	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16800	10	2	0.06	3842173940	224383	71.20	16820	17790	16720	21800	11760	16790	17123.28	0.12	202	18490	17640	17070	16220	15650	17355	15935	25	5010	500	11750	10	1	5037023	846	10.80	2.00	12	4.45	1555.00	8413.00	23200	20241119	-27.59	16500	20241121	1.82	23200	-27.59	20241119	16500	1.82	20241121	23200	-27.59	20241119	16500	1.82	20241121	N	466410	500	25 억	5814	N	N	N	N
47	20241122	111313	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16820	30	2	0.18	3672588150	214285	68.00	16820	17790	16720	21800	11760	16790	17138.80	0.12	4149	18490	17640	17070	16220	15650	17355	15935	25	5010	500	11750	10	1	5037023	847	10.82	2.00	12	4.25	1555.00	8413.00	23200	20241119	-27.50	16500	20241121	1.94	23200	-27.50	20241119	16500	1.94	20241121	23200	-27.50	20241119	16500	1.94	20241121	N	466410	500	25 억	5814	N	N	N	N
48	20241122	101336	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16960	170	2	1.01	2452014330	142209	45.13	16820	17790	16740	21800	11760	16790	17242.33	0.12	23	18490	17640	17070	16220	15650	17355	15935	25	5010	500	11750	10	1	5037023	854	10.91	2.02	12	2.82	1555.00	8413.00	23200	20241119	-26.90	16500	20241121	2.79	23200	-26.90	20241119	16500	2.79	20241121	23200	-26.90	20241119	16500	2.79	20241121	N	466410	500	25 억	5814	N	N	N	N
49	20241122	091327	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16810	20	2	0.12	249099170	14784	4.69	16820	16930	16740	21800	11760	16790	16849.24	0.12	16	18490	17640	17070	16220	15650	17355	15935	25	5010	500	11750	10	1	5037023	847	10.81	2.00	12	0.29	1555.00	8413.00	23200	20241119	-27.54	16500	20241121	1.88	23200	-27.54	20241119	16500	1.88	20241121	23200	-27.54	20241119	16500	1.88	20241121	N	466410	500	25 억	5814	N	N	N	N
50	20241121	161315	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16790	-360	5	-2.10	5296769310	308340	38.41	17640	17920	16500	22250	12010	17150	17180.54	0.12	-237	19496	18322	17416	16242	15336	17870	15790	25	5100	500	12000	10	1	5037023	846	0.00	0.00	12	6.12	0.00	0.00	23200	20241119	-27.63	16500	20241121	1.76	23200	-27.63	20241119	16500	1.76	20241121	23200	-27.63	20241119	16500	1.76	20241121	N	466410	500	25 억	5814	N	N	N	N
51	20241121	151339	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16700	-450	5	-2.62	5169165590	300736	37.47	17640	17920	16500	22250	12010	17150	17188.51	0.12	-234	19496	18322	17416	16242	15336	17870	15790	25	5100	500	12000	10	1	5037023	841	0.00	0.00	12	5.97	0.00	0.00	23200	20241119	-28.02	16500	20241121	1.21	23200	-28.02	20241119	16500	1.21	20241121	23200	-28.02	20241119	16500	1.21	20241121	N	466410	500	25 억	5814	N	N	N	N
52	20241121	141335	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16970	-180	5	-1.05	4695295200	272522	33.95	17640	17920	16500	22250	12010	17150	17229.35	0.12	-148	19496	18322	17416	16242	15336	17870	15790	25	5100	500	12000	10	1	5037023	855	0.00	0.00	12	5.41	0.00	0.00	23200	20241119	-26.85	16500	20241121	2.85	23200	-26.85	20241119	16500	2.85	20241121	23200	-26.85	20241119	16500	2.85	20241121	N	466410	500	25 억	5814	N	N	N	N
53	20241121	131326	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16920	-230	5	-1.34	3918547890	226203	28.18	17640	17920	16800	22250	12010	17150	17323.93	0.12	-103	19496	18322	17416	16242	15336	17870	15790	25	5100	500	12000	10	1	5037023	852	0.00	0.00	12	4.49	0.00	0.00	23200	20241119	-27.07	16510	20241120	2.48	23200	-27.07	20241119	16510	2.48	20241120	23200	-27.07	20241119	16510	2.48	20241120	N	466410	500	25 억	5814	N	N	N	N
54	20241121	121330	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16860	-290	5	-1.69	3576428000	205979	25.66	17640	17920	16800	22250	12010	17150	17364.13	0.12	-176	19496	18322	17416	16242	15336	17870	15790	25	5100	500	12000	10	1	5037023	849	0.00	0.00	12	4.09	0.00	0.00	23200	20241119	-27.33	16510	20241120	2.12	23200	-27.33	20241119	16510	2.12	20241120	23200	-27.33	20241119	16510	2.12	20241120	N	466410	500	25 억	5814	N	N	N	N
55	20241121	111334	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17150	0	3	0.00	3138889170	180099	22.44	17640	17920	17020	22250	12010	17150	17430.28	0.12	84	19496	18322	17416	16242	15336	17870	15790	25	5100	500	12000	10	1	5037023	864	0.00	0.00	12	3.58	0.00	0.00	23200	20241119	-26.08	16510	20241120	3.88	23200	-26.08	20241119	16510	3.88	20241120	23200	-26.08	20241119	16510	3.88	20241120	N	466410	500	25 억	5814	N	N	N	N
56	20241121	101333	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17410	260	2	1.52	2495916040	142668	17.77	17640	17920	17070	22250	12010	17150	17497.06	0.12	-138	19496	18322	17416	16242	15336	17870	15790	25	5100	500	12000	10	1	5037023	877	0.00	0.00	12	2.83	0.00	0.00	23200	20241119	-24.96	16510	20241120	5.45	23200	-24.96	20241119	16510	5.45	20241120	23200	-24.96	20241119	16510	5.45	20241120	N	466410	500	25 억	5814	N	N	N	N
57	20241121	091332	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17500	350	2	2.04	1325486950	75288	9.38	17640	17920	17340	22250	12010	17150	17611.82	0.12	411	19496	18322	17416	16242	15336	17870	15790	25	5100	500	12000	10	1	5037023	881	0.00	0.00	12	1.49	0.00	0.00	23200	20241119	-24.57	16510	20241120	6.00	23200	-24.57	20241119	16510	6.00	20241120	23200	-24.57	20241119	16510	6.00	20241120	N	466410	500	25 억	5814	N	N	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History