KissMeData/021080/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

24 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160334	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	2205	120	2	5.76	599713200	278428	70.48	2045	2245	2045	2710	1460	2085	2153.92	6.81	64628	2261	2172	2121	2032	1981	2147	2007	240	625	500	1500	5	1	48000000	1058	5.28	0.57	12	0.58	418.00	3851.00	3930	20240103	-43.89	2045	20241210	7.82	3930	-43.89	20240103	2045	7.82	20241210	3930	-43.89	20240103	2045	7.82	20241210	3.31	N	021080	500	240 억	3270754	N	N	N	N
3	20241210	150333	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	2210	125	2	6.00	575006575	267230	67.64	2045	2245	2045	2710	1460	2085	2151.73	6.81	62345	2261	2172	2121	2032	1981	2147	2007	240	625	500	1500	5	1	48000000	1061	5.29	0.57	12	0.56	418.00	3851.00	3930	20240103	-43.77	2045	20241210	8.07	3930	-43.77	20240103	2045	8.07	20241210	3930	-43.77	20240103	2045	8.07	20241210	3.31	N	021080	500	240 억	3270754	N	N	N	N
4	20241210	140333	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	2235	150	2	7.19	560217485	260576	65.96	2045	2245	2045	2710	1460	2085	2149.92	6.81	63551	2261	2172	2121	2032	1981	2147	2007	240	625	500	1500	5	1	48000000	1073	5.35	0.58	12	0.54	418.00	3851.00	3930	20240103	-43.13	2045	20241210	9.29	3930	-43.13	20240103	2045	9.29	20241210	3930	-43.13	20240103	2045	9.29	20241210	3.31	N	021080	500	240 억	3270754	N	N	N	N
5	20241210	130332	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	2205	120	2	5.76	497490950	232282	58.80	2045	2225	2045	2710	1460	2085	2141.75	6.81	61695	2261	2172	2121	2032	1981	2147	2007	240	625	500	1500	5	1	48000000	1058	5.28	0.57	12	0.48	418.00	3851.00	3930	20240103	-43.89	2045	20241210	7.82	3930	-43.89	20240103	2045	7.82	20241210	3930	-43.89	20240103	2045	7.82	20241210	3.31	N	021080	500	240 억	3270754	N	N	N	N
6	20241210	120332	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	2200	115	2	5.52	438149325	205175	51.94	2045	2225	2045	2710	1460	2085	2135.49	6.81	51515	2261	2172	2121	2032	1981	2147	2007	240	625	500	1500	5	1	48000000	1056	5.26	0.57	12	0.43	418.00	3851.00	3930	20240103	-44.02	2045	20241210	7.58	3930	-44.02	20240103	2045	7.58	20241210	3930	-44.02	20240103	2045	7.58	20241210	3.31	N	021080	500	240 억	3270754	N	N	N	N
7	20241210	110332	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	2170	85	2	4.08	384129775	180610	45.72	2045	2180	2045	2710	1460	2085	2126.85	6.81	54703	2261	2172	2121	2032	1981	2147	2007	240	625	500	1500	5	1	48000000	1042	5.19	0.56	12	0.38	418.00	3851.00	3930	20240103	-44.78	2045	20241210	6.11	3930	-44.78	20240103	2045	6.11	20241210	3930	-44.78	20240103	2045	6.11	20241210	3.31	N	021080	500	240 억	3270754	N	N	N	N
8	20241210	100332	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	2155	70	2	3.36	281794855	133360	33.76	2045	2165	2045	2710	1460	2085	2113.04	6.81	48074	2261	2172	2121	2032	1981	2147	2007	240	625	500	1500	5	1	48000000	1034	5.16	0.56	12	0.28	418.00	3851.00	3930	20240103	-45.17	2045	20241210	5.38	3930	-45.17	20240103	2045	5.38	20241210	3930	-45.17	20240103	2045	5.38	20241210	3.31	N	021080	500	240 억	3270754	N	N	N	N
9	20241210	090335	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	2120	35	2	1.68	74400470	36253	9.18	2045	2120	2045	2710	1460	2085	2052.26	6.81	8808	2261	2172	2121	2032	1981	2147	2007	240	625	500	1500	5	1	48000000	1018	5.07	0.55	12	0.08	418.00	3851.00	3930	20240103	-46.06	2045	20241210	3.67	3930	-46.06	20240103	2045	3.67	20241210	3930	-46.06	20240103	2045	3.67	20241210	3.31	N	021080	500	240 억	3270754	N	N	N	N
10	20241209	160331	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2085	-165	5	-7.33	822929845	389589	59.99	2205	2210	2070	2925	1575	2250	2113.01	6.12	-26147	2416	2332	2271	2187	2126	2302	2157	240	675	500	1620	5	1	48000000	1001	4.99	0.54	12	0.81	418.00	3851.00	3930	20240103	-46.95	2055	20240806	1.46	3930	-46.95	20240103	2055	1.46	20240806	3930	-46.95	20240103	2055	1.46	20240806	3.16	N	021080	500	240 억	2936707	N	N	N	N
11	20241209	150333	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2080	-170	5	-7.56	765607710	362075	55.76	2205	2210	2070	2925	1575	2250	2114.48	6.12	-23313	2416	2332	2271	2187	2126	2302	2157	240	675	500	1620	5	1	48000000	998	4.98	0.54	12	0.75	418.00	3851.00	3930	20240103	-47.07	2055	20240806	1.22	3930	-47.07	20240103	2055	1.22	20240806	3930	-47.07	20240103	2055	1.22	20240806	3.16	N	021080	500	240 억	2936707	N	N	N	N
12	20241209	140332	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2105	-145	5	-6.44	653025030	308154	47.45	2205	2210	2080	2925	1575	2250	2119.13	6.12	-27417	2416	2332	2271	2187	2126	2302	2157	240	675	500	1620	5	1	48000000	1010	5.04	0.55	12	0.64	418.00	3851.00	3930	20240103	-46.44	2055	20240806	2.43	3930	-46.44	20240103	2055	2.43	20240806	3930	-46.44	20240103	2055	2.43	20240806	3.16	N	021080	500	240 억	2936707	N	N	N	N
13	20241209	130334	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2085	-165	5	-7.33	585800685	276027	42.51	2205	2210	2085	2925	1575	2250	2122.24	6.12	-22180	2416	2332	2271	2187	2126	2302	2157	240	675	500	1620	5	1	48000000	1001	4.99	0.54	12	0.58	418.00	3851.00	3930	20240103	-46.95	2055	20240806	1.46	3930	-46.95	20240103	2055	1.46	20240806	3930	-46.95	20240103	2055	1.46	20240806	3.16	N	021080	500	240 억	2936707	N	N	N	N
14	20241209	120332	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2100	-150	5	-6.67	517597590	243476	37.49	2205	2210	2085	2925	1575	2250	2125.84	6.12	-23415	2416	2332	2271	2187	2126	2302	2157	240	675	500	1620	5	1	48000000	1008	5.02	0.55	12	0.51	418.00	3851.00	3930	20240103	-46.56	2055	20240806	2.19	3930	-46.56	20240103	2055	2.19	20240806	3930	-46.56	20240103	2055	2.19	20240806	3.16	N	021080	500	240 억	2936707	N	N	N	N
15	20241209	110333	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2110	-140	5	-6.22	393878530	184476	28.41	2205	2210	2090	2925	1575	2250	2135.09	6.12	843	2416	2332	2271	2187	2126	2302	2157	240	675	500	1620	5	1	48000000	1013	5.05	0.55	12	0.38	418.00	3851.00	3930	20240103	-46.31	2055	20240806	2.68	3930	-46.31	20240103	2055	2.68	20240806	3930	-46.31	20240103	2055	2.68	20240806	3.16	N	021080	500	240 억	2936707	N	N	N	N
16	20241209	100332	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2135	-115	5	-5.11	336215160	157239	24.21	2205	2210	2090	2925	1575	2250	2138.21	6.12	7365	2416	2332	2271	2187	2126	2302	2157	240	675	500	1620	5	1	48000000	1025	5.11	0.55	12	0.33	418.00	3851.00	3930	20240103	-45.67	2055	20240806	3.89	3930	-45.67	20240103	2055	3.89	20240806	3930	-45.67	20240103	2055	3.89	20240806	3.16	N	021080	500	240 억	2936707	N	N	N	N
17	20241209	090330	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2155	-95	5	-4.22	66816795	30642	4.72	2205	2210	2150	2925	1575	2250	2180.45	6.12	4095	2416	2332	2271	2187	2126	2302	2157	240	675	500	1620	5	1	48000000	1034	5.16	0.56	12	0.06	418.00	3851.00	3930	20240103	-45.17	2055	20240806	4.87	3930	-45.17	20240103	2055	4.87	20240806	3930	-45.17	20240103	2055	4.87	20240806	3.16	N	021080	500	240 억	2936707	N	N	N	N
18	20241206	160330	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2250	-105	5	-4.46	1467775475	648442	95.63	2300	2355	2210	3060	1650	2355	2263.54	6.48	-174799	2555	2455	2400	2300	2245	2427	2272	240	705	500	1690	5	1	48000000	1080	5.38	0.58	12	1.35	418.00	3851.00	3930	20240103	-42.75	2055	20240806	9.49	3930	-42.75	20240103	2055	9.49	20240806	3930	-42.75	20240103	2055	9.49	20240806	3.19	N	021080	500	240 억	3111451	N	N	N	N
19	20241206	150331	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2250	-105	5	-4.46	1417206335	625975	92.32	2300	2355	2210	3060	1650	2355	2264.00	6.48	-164818	2555	2455	2400	2300	2245	2427	2272	240	705	500	1690	5	1	48000000	1080	5.38	0.58	12	1.30	418.00	3851.00	3930	20240103	-42.75	2055	20240806	9.49	3930	-42.75	20240103	2055	9.49	20240806	3930	-42.75	20240103	2055	9.49	20240806	3.19	N	021080	500	240 억	3111451	N	N	N	N
20	20241206	140329	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2260	-95	5	-4.03	1151037305	508066	74.93	2300	2355	2210	3060	1650	2355	2265.53	6.48	-85230	2555	2455	2400	2300	2245	2427	2272	240	705	500	1690	5	1	48000000	1085	5.41	0.59	12	1.06	418.00	3851.00	3930	20240103	-42.49	2055	20240806	9.98	3930	-42.49	20240103	2055	9.98	20240806	3930	-42.49	20240103	2055	9.98	20240806	3.19	N	021080	500	240 억	3111451	N	N	N	N
21	20241206	130330	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2215	-140	5	-5.94	1066273080	470192	69.34	2300	2355	2215	3060	1650	2355	2267.74	6.48	-65308	2555	2455	2400	2300	2245	2427	2272	240	705	500	1690	5	1	48000000	1063	5.30	0.58	12	0.98	418.00	3851.00	3930	20240103	-43.64	2055	20240806	7.79	3930	-43.64	20240103	2055	7.79	20240806	3930	-43.64	20240103	2055	7.79	20240806	3.19	N	021080	500	240 억	3111451	N	N	N	N
22	20241206	120328	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2265	-90	5	-3.82	950872060	418559	61.73	2300	2355	2220	3060	1650	2355	2271.77	6.48	-42800	2555	2455	2400	2300	2245	2427	2272	240	705	500	1690	5	1	48000000	1087	5.42	0.59	12	0.87	418.00	3851.00	3930	20240103	-42.37	2055	20240806	10.22	3930	-42.37	20240103	2055	10.22	20240806	3930	-42.37	20240103	2055	10.22	20240806	3.19	N	021080	500	240 억	3111451	N	N	N	N
23	20241206	110330	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2250	-105	5	-4.46	911920215	401351	59.19	2300	2355	2220	3060	1650	2355	2272.13	6.48	-38341	2555	2455	2400	2300	2245	2427	2272	240	705	500	1690	5	1	48000000	1080	5.38	0.58	12	0.84	418.00	3851.00	3930	20240103	-42.75	2055	20240806	9.49	3930	-42.75	20240103	2055	9.49	20240806	3930	-42.75	20240103	2055	9.49	20240806	3.19	N	021080	500	240 억	3111451	N	N	N	N
24	20241206	100327	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2235	-120	5	-5.10	718577875	314965	46.45	2300	2355	2235	3060	1650	2355	2281.45	6.48	-13816	2555	2455	2400	2300	2245	2427	2272	240	705	500	1690	5	1	48000000	1073	5.35	0.58	12	0.66	418.00	3851.00	3930	20240103	-43.13	2055	20240806	8.76	3930	-43.13	20240103	2055	8.76	20240806	3930	-43.13	20240103	2055	8.76	20240806	3.19	N	021080	500	240 억	3111451	N	N	N	N
25	20241206	090329	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2340	-15	5	-0.64	245530275	106167	15.66	2300	2355	2300	3060	1650	2355	2312.68	6.48	42028	2555	2455	2400	2300	2245	2427	2272	240	705	500	1690	5	1	48000000	1123	5.60	0.61	12	0.22	418.00	3851.00	3930	20240103	-40.46	2055	20240806	13.87	3930	-40.46	20240103	2055	13.87	20240806	3930	-40.46	20240103	2055	13.87	20240806	3.19	N	021080	500	240 억	3111451	N	N	N	N
26	20241205	160324	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2355	-170	5	-6.73	1603289135	668078	173.84	2455	2500	2345	3280	1770	2525	2399.98	6.76	-136511	2621	2572	2476	2427	2331	2597	2452	240	755	500	1810	5	1	48000000	1130	5.63	0.61	12	1.39	418.00	3851.00	3930	20240103	-40.08	2055	20240806	14.60	3930	-40.08	20240103	2055	14.60	20240806	3930	-40.08	20240103	2055	14.60	20240806	3.12	N	021080	500	240 억	3245579	N	N	N	N
27	20241205	150327	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2390	-135	5	-5.35	1406915480	585091	152.25	2455	2500	2350	3280	1770	2525	2404.55	6.76	-134396	2621	2572	2476	2427	2331	2597	2452	240	755	500	1810	5	1	48000000	1147	5.72	0.62	12	1.22	418.00	3851.00	3930	20240103	-39.19	2055	20240806	16.30	3930	-39.19	20240103	2055	16.30	20240806	3930	-39.19	20240103	2055	16.30	20240806	3.12	N	021080	500	240 억	3245579	N	N	N	N
28	20241205	140325	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2420	-105	5	-4.16	1117873805	465905	121.24	2455	2500	2350	3280	1770	2525	2399.28	6.76	-121316	2621	2572	2476	2427	2331	2597	2452	240	755	500	1810	5	1	48000000	1162	5.79	0.63	12	0.97	418.00	3851.00	3930	20240103	-38.42	2055	20240806	17.76	3930	-38.42	20240103	2055	17.76	20240806	3930	-38.42	20240103	2055	17.76	20240806	3.12	N	021080	500	240 억	3245579	N	N	N	N
29	20241205	130325	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2395	-130	5	-5.15	971834945	405027	105.39	2455	2500	2350	3280	1770	2525	2399.34	6.76	-108413	2621	2572	2476	2427	2331	2597	2452	240	755	500	1810	5	1	48000000	1150	5.73	0.62	12	0.84	418.00	3851.00	3930	20240103	-39.06	2055	20240806	16.55	3930	-39.06	20240103	2055	16.55	20240806	3930	-39.06	20240103	2055	16.55	20240806	3.12	N	021080	500	240 억	3245579	N	N	N	N
30	20241205	120326	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2410	-115	5	-4.55	816966625	341030	88.74	2455	2500	2350	3280	1770	2525	2395.47	6.76	-94595	2621	2572	2476	2427	2331	2597	2452	240	755	500	1810	5	1	48000000	1157	5.77	0.63	12	0.71	418.00	3851.00	3930	20240103	-38.68	2055	20240806	17.27	3930	-38.68	20240103	2055	17.27	20240806	3930	-38.68	20240103	2055	17.27	20240806	3.12	N	021080	500	240 억	3245579	N	N	N	N
31	20241205	110325	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2395	-130	5	-5.15	655120775	272818	70.99	2455	2500	2365	3280	1770	2525	2401.17	6.76	-85856	2621	2572	2476	2427	2331	2597	2452	240	755	500	1810	5	1	48000000	1150	5.73	0.62	12	0.57	418.00	3851.00	3930	20240103	-39.06	2055	20240806	16.55	3930	-39.06	20240103	2055	16.55	20240806	3930	-39.06	20240103	2055	16.55	20240806	3.12	N	021080	500	240 억	3245579	N	N	N	N
32	20241205	100324	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2390	-135	5	-5.35	542693630	225736	58.74	2455	2500	2365	3280	1770	2525	2403.95	6.76	-62106	2621	2572	2476	2427	2331	2597	2452	240	755	500	1810	5	1	48000000	1147	5.72	0.62	12	0.47	418.00	3851.00	3930	20240103	-39.19	2055	20240806	16.30	3930	-39.19	20240103	2055	16.30	20240806	3930	-39.19	20240103	2055	16.30	20240806	3.12	N	021080	500	240 억	3245579	N	N	N	N
33	20241205	090325	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2420	-105	5	-4.16	178862525	73777	19.20	2455	2500	2375	3280	1770	2525	2423.95	6.76	-8872	2621	2572	2476	2427	2331	2597	2452	240	755	500	1810	5	1	48000000	1162	5.79	0.63	12	0.15	418.00	3851.00	3930	20240103	-38.42	2055	20240806	17.76	3930	-38.42	20240103	2055	17.76	20240806	3930	-38.42	20240103	2055	17.76	20240806	3.12	N	021080	500	240 억	3245579	N	N	N	N
34	20241204	160320	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2525	50	2	2.02	922765945	375882	152.90	2405	2525	2380	3215	1735	2475	2454.73	6.84	-36682	2568	2521	2438	2391	2308	2545	2415	240	740	500	1780	5	1	48000000	1212	6.04	0.66	12	0.78	418.00	3851.00	3930	20240103	-35.75	2055	20240806	22.87	3930	-35.75	20240103	2055	22.87	20240806	3930	-35.75	20240103	2055	22.87	20240806	3.14	N	021080	500	240 억	3280945	N	N	N	N
35	20241204	150322	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2500	25	2	1.01	819105985	334670	136.13	2405	2505	2380	3215	1735	2475	2447.50	6.84	-30461	2568	2521	2438	2391	2308	2545	2415	240	740	500	1780	5	1	48000000	1200	5.98	0.65	12	0.70	418.00	3851.00	3930	20240103	-36.39	2055	20240806	21.65	3930	-36.39	20240103	2055	21.65	20240806	3930	-36.39	20240103	2055	21.65	20240806	3.14	N	021080	500	240 억	3280945	N	N	N	N
36	20241204	140320	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2475	0	3	0.00	617781700	253461	103.10	2405	2505	2380	3215	1735	2475	2437.38	6.84	-42324	2568	2521	2438	2391	2308	2545	2415	240	740	500	1780	5	1	48000000	1188	5.92	0.64	12	0.53	418.00	3851.00	3930	20240103	-37.02	2055	20240806	20.44	3930	-37.02	20240103	2055	20.44	20240806	3930	-37.02	20240103	2055	20.44	20240806	3.14	N	021080	500	240 억	3280945	N	N	N	N
37	20241204	130321	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2465	-10	5	-0.40	542435035	222936	90.68	2405	2505	2380	3215	1735	2475	2433.14	6.84	-42309	2568	2521	2438	2391	2308	2545	2415	240	740	500	1780	5	1	48000000	1183	5.90	0.64	12	0.46	418.00	3851.00	3930	20240103	-37.28	2055	20240806	19.95	3930	-37.28	20240103	2055	19.95	20240806	3930	-37.28	20240103	2055	19.95	20240806	3.14	N	021080	500	240 억	3280945	N	N	N	N
38	20241204	120320	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2490	15	2	0.61	494090445	203423	82.75	2405	2505	2380	3215	1735	2475	2428.88	6.84	-37713	2568	2521	2438	2391	2308	2545	2415	240	740	500	1780	5	1	48000000	1195	5.96	0.65	12	0.42	418.00	3851.00	3930	20240103	-36.64	2055	20240806	21.17	3930	-36.64	20240103	2055	21.17	20240806	3930	-36.64	20240103	2055	21.17	20240806	3.14	N	021080	500	240 억	3280945	N	N	N	N
39	20241204	110314	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2400	-75	5	-3.03	268803545	111796	45.47	2405	2445	2380	3215	1735	2475	2404.41	6.84	-18969	2568	2521	2438	2391	2308	2545	2415	240	740	500	1780	5	1	48000000	1152	5.74	0.62	12	0.23	418.00	3851.00	3930	20240103	-38.93	2055	20240806	16.79	3930	-38.93	20240103	2055	16.79	20240806	3930	-38.93	20240103	2055	16.79	20240806	3.14	N	021080	500	240 억	3280945	N	N	N	N
40	20241204	100314	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2410	-65	5	-2.63	197625020	82107	33.40	2405	2445	2380	3215	1735	2475	2406.92	6.84	-9502	2568	2521	2438	2391	2308	2545	2415	240	740	500	1780	5	1	48000000	1157	5.77	0.63	12	0.17	418.00	3851.00	3930	20240103	-38.68	2055	20240806	17.27	3930	-38.68	20240103	2055	17.27	20240806	3930	-38.68	20240103	2055	17.27	20240806	3.14	N	021080	500	240 억	3280945	N	N	N	N
41	20241204	090319	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2420	-55	5	-2.22	25534820	10616	4.32	2405	2425	2395	3215	1735	2475	2405.31	6.84	-785	2568	2521	2438	2391	2308	2545	2415	240	740	500	1780	5	1	48000000	1162	5.79	0.63	12	0.02	418.00	3851.00	3930	20240103	-38.42	2055	20240806	17.76	3930	-38.42	20240103	2055	17.76	20240806	3930	-38.42	20240103	2055	17.76	20240806	3.14	N	021080	500	240 억	3280945	N	N	N	N
42	20241203	160340	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2475	105	2	4.43	591939135	243480	142.47	2355	2485	2355	3080	1660	2370	2431.16	6.61	111862	2466	2417	2391	2342	2316	2405	2330	240	710	500	1700	5	1	48000000	1188	5.92	0.64	12	0.51	418.00	3851.00	3930	20240103	-37.02	2055	20240806	20.44	3930	-37.02	20240103	2055	20.44	20240806	3930	-37.02	20240103	2055	20.44	20240806	3.16	N	021080	500	240 억	3172008	N	N	N	N
43	20241203	150343	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2475	105	2	4.43	542849610	223614	130.85	2355	2485	2355	3080	1660	2370	2427.62	6.61	105676	2466	2417	2391	2342	2316	2405	2330	240	710	500	1700	5	1	48000000	1188	5.92	0.64	12	0.47	418.00	3851.00	3930	20240103	-37.02	2055	20240806	20.44	3930	-37.02	20240103	2055	20.44	20240806	3930	-37.02	20240103	2055	20.44	20240806	3.16	N	021080	500	240 억	3172008	N	N	N	N
44	20241203	140336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2455	85	2	3.59	406614090	168455	98.57	2355	2465	2355	3080	1660	2370	2413.78	6.61	66243	2466	2417	2391	2342	2316	2405	2330	240	710	500	1700	5	1	48000000	1178	5.87	0.64	12	0.35	418.00	3851.00	3930	20240103	-37.53	2055	20240806	19.46	3930	-37.53	20240103	2055	19.46	20240806	3930	-37.53	20240103	2055	19.46	20240806	3.16	N	021080	500	240 억	3172008	N	N	N	N
45	20241203	130335	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2455	85	2	3.59	344125900	143002	83.68	2355	2465	2355	3080	1660	2370	2406.44	6.61	63253	2466	2417	2391	2342	2316	2405	2330	240	710	500	1700	5	1	48000000	1178	5.87	0.64	12	0.30	418.00	3851.00	3930	20240103	-37.53	2055	20240806	19.46	3930	-37.53	20240103	2055	19.46	20240806	3930	-37.53	20240103	2055	19.46	20240806	3.16	N	021080	500	240 억	3172008	N	N	N	N
46	20241203	120346	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2420	50	2	2.11	221966520	92999	54.42	2355	2425	2355	3080	1660	2370	2386.76	6.61	39235	2466	2417	2391	2342	2316	2405	2330	240	710	500	1700	5	1	48000000	1162	5.79	0.63	12	0.19	418.00	3851.00	3930	20240103	-38.42	2055	20240806	17.76	3930	-38.42	20240103	2055	17.76	20240806	3930	-38.42	20240103	2055	17.76	20240806	3.16	N	021080	500	240 억	3172008	N	N	N	N
47	20241203	110334	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2415	45	2	1.90	202905130	85104	49.80	2355	2425	2355	3080	1660	2370	2384.20	6.61	34817	2466	2417	2391	2342	2316	2405	2330	240	710	500	1700	5	1	48000000	1159	5.78	0.63	12	0.18	418.00	3851.00	3930	20240103	-38.55	2055	20240806	17.52	3930	-38.55	20240103	2055	17.52	20240806	3930	-38.55	20240103	2055	17.52	20240806	3.16	N	021080	500	240 억	3172008	N	N	N	N
48	20241203	100327	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2395	25	2	1.05	167985000	70565	41.29	2355	2405	2355	3080	1660	2370	2380.57	6.61	31251	2466	2417	2391	2342	2316	2405	2330	240	710	500	1700	5	1	48000000	1150	5.73	0.62	12	0.15	418.00	3851.00	3930	20240103	-39.06	2055	20240806	16.55	3930	-39.06	20240103	2055	16.55	20240806	3930	-39.06	20240103	2055	16.55	20240806	3.16	N	021080	500	240 억	3172008	N	N	N	N
49	20241203	090326	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2370	0	3	0.00	12495055	5286	3.09	2355	2390	2355	3080	1660	2370	2363.80	6.61	1842	2466	2417	2391	2342	2316	2405	2330	240	710	500	1700	5	1	48000000	1138	5.67	0.62	12	0.01	418.00	3851.00	3930	20240103	-39.69	2055	20240806	15.33	3930	-39.69	20240103	2055	15.33	20240806	3930	-39.69	20240103	2055	15.33	20240806	3.16	N	021080	500	240 억	3172008	N	N	N	N
50	20241202	160316	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2370	15	2	0.64	401607170	167470	135.50	2385	2440	2365	3060	1650	2355	2398.09	6.56	24112	2458	2406	2368	2316	2278	2387	2297	240	705	500	1690	5	1	48000000	1138	5.67	0.62	12	0.35	418.00	3851.00	3930	20240103	-39.69	2055	20240806	15.33	3930	-39.69	20240103	2055	15.33	20240806	3930	-39.69	20240103	2055	15.33	20240806	3.17	N	021080	500	240 억	3147881	N	N	N	N
51	20241202	150340	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2380	25	2	1.06	385396870	160632	129.97	2385	2440	2365	3060	1650	2355	2399.25	6.56	25929	2458	2406	2368	2316	2278	2387	2297	240	705	500	1690	5	1	48000000	1142	5.69	0.62	12	0.33	418.00	3851.00	3930	20240103	-39.44	2055	20240806	15.82	3930	-39.44	20240103	2055	15.82	20240806	3930	-39.44	20240103	2055	15.82	20240806	3.17	N	021080	500	240 억	3147881	N	N	N	N
52	20241202	140328	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2385	30	2	1.27	378370210	157682	127.58	2385	2440	2365	3060	1650	2355	2399.58	6.56	26348	2458	2406	2368	2316	2278	2387	2297	240	705	500	1690	5	1	48000000	1145	5.71	0.62	12	0.33	418.00	3851.00	3930	20240103	-39.31	2055	20240806	16.06	3930	-39.31	20240103	2055	16.06	20240806	3930	-39.31	20240103	2055	16.06	20240806	3.17	N	021080	500	240 억	3147881	N	N	N	N
53	20241202	130331	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2380	25	2	1.06	363923605	151592	122.65	2385	2440	2365	3060	1650	2355	2400.68	6.56	25265	2458	2406	2368	2316	2278	2387	2297	240	705	500	1690	5	1	48000000	1142	5.69	0.62	12	0.32	418.00	3851.00	3930	20240103	-39.44	2055	20240806	15.82	3930	-39.44	20240103	2055	15.82	20240806	3930	-39.44	20240103	2055	15.82	20240806	3.17	N	021080	500	240 억	3147881	N	N	N	N
54	20241202	120338	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2385	30	2	1.27	333802655	138918	112.40	2385	2440	2365	3060	1650	2355	2402.88	6.56	24315	2458	2406	2368	2316	2278	2387	2297	240	705	500	1690	5	1	48000000	1145	5.71	0.62	12	0.29	418.00	3851.00	3930	20240103	-39.31	2055	20240806	16.06	3930	-39.31	20240103	2055	16.06	20240806	3930	-39.31	20240103	2055	16.06	20240806	3.17	N	021080	500	240 억	3147881	N	N	N	N
55	20241202	110322	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2415	60	2	2.55	265088455	110238	89.19	2385	2440	2365	3060	1650	2355	2404.69	6.56	12782	2458	2406	2368	2316	2278	2387	2297	240	705	500	1690	5	1	48000000	1159	5.78	0.63	12	0.23	418.00	3851.00	3930	20240103	-38.55	2055	20240806	17.52	3930	-38.55	20240103	2055	17.52	20240806	3930	-38.55	20240103	2055	17.52	20240806	3.17	N	021080	500	240 억	3147881	N	N	N	N
56	20241202	100317	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2425	70	2	2.97	180652550	75293	60.92	2385	2440	2365	3060	1650	2355	2399.33	6.56	22334	2458	2406	2368	2316	2278	2387	2297	240	705	500	1690	5	1	48000000	1164	5.80	0.63	12	0.16	418.00	3851.00	3930	20240103	-38.30	2055	20240806	18.00	3930	-38.30	20240103	2055	18.00	20240806	3930	-38.30	20240103	2055	18.00	20240806	3.17	N	021080	500	240 억	3147881	N	N	N	N
57	20241202	090319	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2410	55	2	2.34	10898450	4555	3.69	2385	2410	2380	3060	1650	2355	2392.63	6.56	919	2458	2406	2368	2316	2278	2387	2297	240	705	500	1690	5	1	48000000	1157	5.77	0.63	12	0.01	418.00	3851.00	3930	20240103	-38.68	2055	20240806	17.27	3930	-38.68	20240103	2055	17.27	20240806	3930	-38.68	20240103	2055	17.27	20240806	3.17	N	021080	500	240 억	3147881	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History