KissMeData/027360/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

25 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	160353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2515	185	2	7.94	8213038170	3330522	115.94	2350	2515	2350	3025	1635	2330	2465.77	1.04	571710	2513	2421	2363	2271	2213	2392	2242	605	695	500	1630	5	1	120945406	3042	18.36	1.16	12	2.75	137.00	2166.00	3650	20240621	-31.10	1884	20240909	33.49	3650	-31.10	20240621	1884	33.49	20240909	3650	-31.10	20240621	1884	33.49	20240909	3.03	N	027360	500	604 억	1263753	N	N	118	N	N
3	20241210	150352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2500	170	2	7.30	7729293550	3137394	109.22	2350	2515	2350	3025	1635	2330	2463.60	1.04	572923	2513	2421	2363	2271	2213	2392	2242	605	695	500	1630	5	1	120945406	3024	18.25	1.15	12	2.59	137.00	2166.00	3650	20240621	-31.51	1884	20240909	32.70	3650	-31.51	20240621	1884	32.70	20240909	3650	-31.51	20240621	1884	32.70	20240909	3.03	N	027360	500	604 억	1263753	N	N	291	N	N
4	20241210	140352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2490	160	2	6.87	7150673545	2905279	101.14	2350	2515	2350	3025	1635	2330	2461.27	1.04	544735	2513	2421	2363	2271	2213	2392	2242	605	695	500	1630	5	1	120945406	3012	18.18	1.15	12	2.40	137.00	2166.00	3650	20240621	-31.78	1884	20240909	32.17	3650	-31.78	20240621	1884	32.17	20240909	3650	-31.78	20240621	1884	32.17	20240909	3.03	N	027360	500	604 억	1263753	N	N	291	N	N
5	20241210	130351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2485	155	2	6.65	6424985245	2614365	91.01	2350	2515	2350	3025	1635	2330	2457.57	1.04	549238	2513	2421	2363	2271	2213	2392	2242	605	695	500	1630	5	1	120945406	3005	18.14	1.15	12	2.16	137.00	2166.00	3650	20240621	-31.92	1884	20240909	31.90	3650	-31.92	20240621	1884	31.90	20240909	3650	-31.92	20240621	1884	31.90	20240909	3.03	N	027360	500	604 억	1263753	N	N	291	N	N
6	20241210	120351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2475	145	2	6.22	5835276650	2374820	82.67	2350	2515	2350	3025	1635	2330	2457.14	1.04	513403	2513	2421	2363	2271	2213	2392	2242	605	695	500	1630	5	1	120945406	2993	18.07	1.14	12	1.96	137.00	2166.00	3650	20240621	-32.19	1884	20240909	31.37	3650	-32.19	20240621	1884	31.37	20240909	3650	-32.19	20240621	1884	31.37	20240909	3.03	N	027360	500	604 억	1263753	N	N	291	N	N
7	20241210	110351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2500	170	2	7.30	5077309340	2069818	72.05	2350	2515	2350	3025	1635	2330	2453.02	1.04	435333	2513	2421	2363	2271	2213	2392	2242	605	695	500	1630	5	1	120945406	3024	18.25	1.15	12	1.71	137.00	2166.00	3650	20240621	-31.51	1884	20240909	32.70	3650	-31.51	20240621	1884	32.70	20240909	3650	-31.51	20240621	1884	32.70	20240909	3.03	N	027360	500	604 억	1263753	N	N	291	N	N
8	20241210	100351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2485	155	2	6.65	4019368160	1645557	57.28	2350	2490	2350	3025	1635	2330	2442.56	1.04	296681	2513	2421	2363	2271	2213	2392	2242	605	695	500	1630	5	1	120945406	3005	18.14	1.15	12	1.36	137.00	2166.00	3650	20240621	-31.92	1884	20240909	31.90	3650	-31.92	20240621	1884	31.90	20240909	3650	-31.92	20240621	1884	31.90	20240909	3.03	N	027360	500	604 억	1263753	N	N	291	N	N
9	20241210	090354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2395	65	2	2.79	483475900	204207	7.11	2350	2400	2350	3025	1635	2330	2367.58	1.04	28206	2513	2421	2363	2271	2213	2392	2242	605	695	500	1630	5	1	120945406	2897	17.48	1.11	12	0.17	137.00	2166.00	3650	20240621	-34.38	1884	20240909	27.12	3650	-34.38	20240621	1884	27.12	20240909	3650	-34.38	20240621	1884	27.12	20240909	3.03	N	027360	500	604 억	1263753	N	N	291	N	N
10	20241209	160350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2330	-185	5	-7.36	6539066585	2782228	59.12	2450	2455	2305	3265	1765	2515	2349.94	0.72	391256	2838	2676	2548	2386	2258	2612	2322	605	750	500	1760	5	1	120945406	2818	17.01	1.08	12	2.30	137.00	2166.00	3650	20240621	-36.16	1884	20240909	23.67	3650	-36.16	20240621	1884	23.67	20240909	3650	-36.16	20240621	1884	23.67	20240909	3.22	N	027360	500	604 억	873796	N	N	291	N	N
11	20241209	150352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2345	-170	5	-6.76	5729600260	2435109	51.74	2450	2455	2305	3265	1765	2515	2352.48	0.72	243582	2838	2676	2548	2386	2258	2612	2322	605	750	500	1760	5	1	120945406	2836	17.12	1.08	12	2.01	137.00	2166.00	3650	20240621	-35.75	1884	20240909	24.47	3650	-35.75	20240621	1884	24.47	20240909	3650	-35.75	20240621	1884	24.47	20240909	3.22	N	027360	500	604 억	873796	N	N	925	N	N
12	20241209	140352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2335	-180	5	-7.16	4996021980	2120995	45.07	2450	2455	2305	3265	1765	2515	2355.02	0.72	118635	2838	2676	2548	2386	2258	2612	2322	605	750	500	1760	5	1	120945406	2824	17.04	1.08	12	1.75	137.00	2166.00	3650	20240621	-36.03	1884	20240909	23.94	3650	-36.03	20240621	1884	23.94	20240909	3650	-36.03	20240621	1884	23.94	20240909	3.22	N	027360	500	604 억	873796	N	N	925	N	N
13	20241209	130353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2320	-195	5	-7.75	4236093475	1797238	38.19	2450	2455	2305	3265	1765	2515	2356.43	0.72	70187	2838	2676	2548	2386	2258	2612	2322	605	750	500	1760	5	1	120945406	2806	16.93	1.07	12	1.49	137.00	2166.00	3650	20240621	-36.44	1884	20240909	23.14	3650	-36.44	20240621	1884	23.14	20240909	3650	-36.44	20240621	1884	23.14	20240909	3.22	N	027360	500	604 억	873796	N	N	925	N	N
14	20241209	120351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2340	-175	5	-6.96	3754541685	1591195	33.81	2450	2455	2305	3265	1765	2515	2358.94	0.72	5605	2838	2676	2548	2386	2258	2612	2322	605	750	500	1760	5	1	120945406	2830	17.08	1.08	12	1.32	137.00	2166.00	3650	20240621	-35.89	1884	20240909	24.20	3650	-35.89	20240621	1884	24.20	20240909	3650	-35.89	20240621	1884	24.20	20240909	3.22	N	027360	500	604 억	873796	N	N	925	N	N
15	20241209	110352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2340	-175	5	-6.96	3408864860	1443436	30.67	2450	2455	2305	3265	1765	2515	2360.94	0.72	-19631	2838	2676	2548	2386	2258	2612	2322	605	750	500	1760	5	1	120945406	2830	17.08	1.08	12	1.19	137.00	2166.00	3650	20240621	-35.89	1884	20240909	24.20	3650	-35.89	20240621	1884	24.20	20240909	3650	-35.89	20240621	1884	24.20	20240909	3.22	N	027360	500	604 억	873796	N	N	925	N	N
16	20241209	100351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2360	-155	5	-6.16	2760504215	1165780	24.77	2450	2455	2305	3265	1765	2515	2367.12	0.72	-80235	2838	2676	2548	2386	2258	2612	2322	605	750	500	1760	5	1	120945406	2854	17.23	1.09	12	0.96	137.00	2166.00	3650	20240621	-35.34	1884	20240909	25.27	3650	-35.34	20240621	1884	25.27	20240909	3650	-35.34	20240621	1884	25.27	20240909	3.22	N	027360	500	604 억	873796	N	N	925	N	N
17	20241209	090349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2400	-115	5	-4.57	643442415	265011	5.63	2450	2455	2380	3265	1765	2515	2425.80	0.72	-5346	2838	2676	2548	2386	2258	2612	2322	605	750	500	1760	5	1	120945406	2903	17.52	1.11	12	0.22	137.00	2166.00	3650	20240621	-34.25	1884	20240909	27.39	3650	-34.25	20240621	1884	27.39	20240909	3650	-34.25	20240621	1884	27.39	20240909	3.22	N	027360	500	604 억	873796	N	N	925	N	N
18	20241206	160348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2515	-185	5	-6.85	11757205250	4591747	18.90	2670	2710	2420	3510	1890	2700	2560.62	0.18	687007	3450	3075	2875	2500	2300	2975	2400	605	810	500	1890	5	1	120945406	3042	18.36	1.16	12	3.80	137.00	2166.00	3650	20240621	-31.10	1884	20240909	33.49	3650	-31.10	20240621	1884	33.49	20240909	3650	-31.10	20240621	1884	33.49	20240909	2.92	N	027360	500	604 억	216889	N	N	925	N	N
19	20241206	150349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2530	-170	5	-6.30	10928576875	4262730	17.55	2670	2710	2420	3510	1890	2700	2563.70	0.18	597448	3450	3075	2875	2500	2300	2975	2400	605	810	500	1890	5	1	120945406	3060	18.47	1.17	12	3.52	137.00	2166.00	3650	20240621	-30.68	1884	20240909	34.29	3650	-30.68	20240621	1884	34.29	20240909	3650	-30.68	20240621	1884	34.29	20240909	2.92	N	027360	500	604 억	216889	N	N	0	N	N
20	20241206	140348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2520	-180	5	-6.67	9617353065	3743803	15.41	2670	2710	2420	3510	1890	2700	2568.81	0.18	443303	3450	3075	2875	2500	2300	2975	2400	605	810	500	1890	5	1	120945406	3048	18.39	1.16	12	3.10	137.00	2166.00	3650	20240621	-30.96	1884	20240909	33.76	3650	-30.96	20240621	1884	33.76	20240909	3650	-30.96	20240621	1884	33.76	20240909	2.92	N	027360	500	604 억	216889	N	N	0	N	N
21	20241206	130350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2500	-200	5	-7.41	8991188350	3495816	14.39	2670	2710	2420	3510	1890	2700	2571.92	0.18	423464	3450	3075	2875	2500	2300	2975	2400	605	810	500	1890	5	1	120945406	3024	18.25	1.15	12	2.89	137.00	2166.00	3650	20240621	-31.51	1884	20240909	32.70	3650	-31.51	20240621	1884	32.70	20240909	3650	-31.51	20240621	1884	32.70	20240909	2.92	N	027360	500	604 억	216889	N	N	0	N	N
22	20241206	120347	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2530	-170	5	-6.30	8325467290	3230654	13.30	2670	2710	2420	3510	1890	2700	2576.96	0.18	366666	3450	3075	2875	2500	2300	2975	2400	605	810	500	1890	5	1	120945406	3060	18.47	1.17	12	2.67	137.00	2166.00	3650	20240621	-30.68	1884	20240909	34.29	3650	-30.68	20240621	1884	34.29	20240909	3650	-30.68	20240621	1884	34.29	20240909	2.92	N	027360	500	604 억	216889	N	N	0	N	N
23	20241206	110349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2495	-205	5	-7.59	7355745970	2845158	11.71	2670	2710	2420	3510	1890	2700	2585.29	0.18	424684	3450	3075	2875	2500	2300	2975	2400	605	810	500	1890	5	1	120945406	3018	18.21	1.15	12	2.35	137.00	2166.00	3650	20240621	-31.64	1884	20240909	32.43	3650	-31.64	20240621	1884	32.43	20240909	3650	-31.64	20240621	1884	32.43	20240909	2.92	N	027360	500	604 억	216889	N	N	0	N	N
24	20241206	100346	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2600	-100	5	-3.70	4054280305	1532721	6.31	2670	2710	2585	3510	1890	2700	2645.09	0.18	98630	3450	3075	2875	2500	2300	2975	2400	605	810	500	1890	5	1	120945406	3145	18.98	1.20	12	1.27	137.00	2166.00	3650	20240621	-28.77	1884	20240909	38.00	3650	-28.77	20240621	1884	38.00	20240909	3650	-28.77	20240621	1884	38.00	20240909	2.92	N	027360	500	604 억	216889	N	N	0	N	N
25	20241206	090348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2655	-45	5	-1.67	740268295	276953	1.14	2670	2695	2655	3510	1890	2700	2672.73	0.18	-13297	3450	3075	2875	2500	2300	2975	2400	605	810	500	1890	5	1	120945406	3211	19.38	1.23	12	0.23	137.00	2166.00	3650	20240621	-27.26	1884	20240909	40.92	3650	-27.26	20240621	1884	40.92	20240909	3650	-27.26	20240621	1884	40.92	20240909	2.92	N	027360	500	604 억	216889	N	N	0	N	N
26	20241205	160343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2700	-215	5	-7.38	73672536165	23988436	296.83	3005	3250	2675	3785	2045	2915	3071.58	0.06	106271	3235	3075	2985	2825	2735	3030	2780	605	870	500	2040	5	1	120945406	3266	19.71	1.25	12	19.83	137.00	2166.00	3650	20240621	-26.03	1884	20240909	43.31	3650	-26.03	20240621	1884	43.31	20240909	3650	-26.03	20240621	1884	43.31	20240909	2.69	N	027360	500	604 억	76547	N	N	640	N	N
27	20241205	150346	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2730	-185	5	-6.35	71647482195	23238401	287.55	3005	3250	2685	3785	2045	2915	3083.15	0.06	34707	3235	3075	2985	2825	2735	3030	2780	605	870	500	2040	5	1	120945406	3302	19.93	1.26	12	19.21	137.00	2166.00	3650	20240621	-25.21	1884	20240909	44.90	3650	-25.21	20240621	1884	44.90	20240909	3650	-25.21	20240621	1884	44.90	20240909	2.69	N	027360	500	604 억	76547	N	N	640	N	N
28	20241205	140344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2970	55	2	1.89	63571983925	20348872	251.80	3005	3250	2950	3785	2045	2915	3124.10	0.06	-183628	3235	3075	2985	2825	2735	3030	2780	605	870	500	2040	5	1	120945406	3592	21.68	1.37	12	16.82	137.00	2166.00	3650	20240621	-18.63	1884	20240909	57.64	3650	-18.63	20240621	1884	57.64	20240909	3650	-18.63	20240621	1884	57.64	20240909	2.69	N	027360	500	604 억	76547	N	N	640	N	N
29	20241205	130344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2980	65	2	2.23	62424805390	19963730	247.03	3005	3250	2950	3785	2045	2915	3126.91	0.06	-179552	3235	3075	2985	2825	2735	3030	2780	605	870	500	2040	5	1	120945406	3604	21.75	1.38	12	16.51	137.00	2166.00	3650	20240621	-18.36	1884	20240909	58.17	3650	-18.36	20240621	1884	58.17	20240909	3650	-18.36	20240621	1884	58.17	20240909	2.69	N	027360	500	604 억	76547	N	N	640	N	N
30	20241205	120345	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2990	75	2	2.57	60579353370	19345413	239.38	3005	3250	2950	3785	2045	2915	3131.46	0.06	-173898	3235	3075	2985	2825	2735	3030	2780	605	870	500	2040	5	1	120945406	3616	21.82	1.38	12	16.00	137.00	2166.00	3650	20240621	-18.08	1884	20240909	58.70	3650	-18.08	20240621	1884	58.70	20240909	3650	-18.08	20240621	1884	58.70	20240909	2.69	N	027360	500	604 억	76547	N	N	640	N	N
31	20241205	110343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2980	65	2	2.23	57650444450	18365924	227.26	3005	3250	2950	3785	2045	2915	3138.99	0.06	-179951	3235	3075	2985	2825	2735	3030	2780	605	870	500	2040	5	1	120945406	3604	21.75	1.38	12	15.19	137.00	2166.00	3650	20240621	-18.36	1884	20240909	58.17	3650	-18.36	20240621	1884	58.17	20240909	3650	-18.36	20240621	1884	58.17	20240909	2.69	N	027360	500	604 억	76547	N	N	640	N	N
32	20241205	100342	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3230	315	2	10.81	39282909985	12469981	154.30	3005	3250	2980	3785	2045	2915	3150.20	0.06	-156634	3235	3075	2985	2825	2735	3030	2780	605	870	500	2040	5	1	120945406	3907	23.58	1.49	12	10.31	137.00	2166.00	3650	20240621	-11.51	1884	20240909	71.44	3650	-11.51	20240621	1884	71.44	20240909	3650	-11.51	20240621	1884	71.44	20240909	2.69	N	027360	500	604 억	76547	N	N	640	N	N
33	20241205	090344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3090	175	2	6.00	3309917085	1093942	13.54	3005	3095	2980	3785	2045	2915	3025.68	0.06	35033	3235	3075	2985	2825	2735	3030	2780	605	870	500	2040	5	1	120945406	3737	22.55	1.43	12	0.90	137.00	2166.00	3650	20240621	-15.34	1884	20240909	64.01	3650	-15.34	20240621	1884	64.01	20240909	3650	-15.34	20240621	1884	64.01	20240909	2.69	N	027360	500	604 억	76547	N	N	640	N	N
34	20241204	160338	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2915	-280	5	-8.76	22008872610	7312199	16.93	3070	3145	2895	4150	2240	3195	3010.47	0.10	-79735	3648	3421	3143	2916	2638	3535	3030	605	955	500	2230	5	1	120945406	3526	21.28	1.35	12	6.05	137.00	2166.00	3650	20240621	-20.14	1884	20240909	54.72	3650	-20.14	20240621	1884	54.72	20240909	3650	-20.14	20240621	1884	54.72	20240909	2.68	N	027360	500	604 억	117893	N	N	640	N	N
35	20241204	150340	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2945	-250	5	-7.82	20374769765	6751177	15.63	3070	3145	2920	4150	2240	3195	3017.91	0.10	-93136	3648	3421	3143	2916	2638	3535	3030	605	955	500	2230	5	1	120945406	3562	21.50	1.36	12	5.58	137.00	2166.00	3650	20240621	-19.32	1884	20240909	56.32	3650	-19.32	20240621	1884	56.32	20240909	3650	-19.32	20240621	1884	56.32	20240909	2.68	N	027360	500	604 억	117893	N	N	0	N	N
36	20241204	140338	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2940	-255	5	-7.98	18903282025	6250591	14.47	3070	3145	2920	4150	2240	3195	3024.19	0.10	962	3648	3421	3143	2916	2638	3535	3030	605	955	500	2230	5	1	120945406	3556	21.46	1.36	12	5.17	137.00	2166.00	3650	20240621	-19.45	1884	20240909	56.05	3650	-19.45	20240621	1884	56.05	20240909	3650	-19.45	20240621	1884	56.05	20240909	2.68	N	027360	500	604 억	117893	N	N	0	N	N
37	20241204	130338	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2990	-205	5	-6.42	17729399635	5853231	13.55	3070	3145	2920	4150	2240	3195	3028.95	0.10	93539	3648	3421	3143	2916	2638	3535	3030	605	955	500	2230	5	1	120945406	3616	21.82	1.38	12	4.84	137.00	2166.00	3650	20240621	-18.08	1884	20240909	58.70	3650	-18.08	20240621	1884	58.70	20240909	3650	-18.08	20240621	1884	58.70	20240909	2.68	N	027360	500	604 억	117893	N	N	0	N	N
38	20241204	120337	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2980	-215	5	-6.73	16976448065	5600885	12.97	3070	3145	2920	4150	2240	3195	3030.98	0.10	98958	3648	3421	3143	2916	2638	3535	3030	605	955	500	2230	5	1	120945406	3604	21.75	1.38	12	4.63	137.00	2166.00	3650	20240621	-18.36	1884	20240909	58.17	3650	-18.36	20240621	1884	58.17	20240909	3650	-18.36	20240621	1884	58.17	20240909	2.68	N	027360	500	604 억	117893	N	N	0	N	N
39	20241204	110331	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3005	-190	5	-5.95	14191550690	4659173	10.79	3070	3145	2935	4150	2240	3195	3045.88	0.10	115542	3648	3421	3143	2916	2638	3535	3030	605	955	500	2230	5	1	120945406	3634	21.93	1.39	12	3.85	137.00	2166.00	3650	20240621	-17.67	1884	20240909	59.50	3650	-17.67	20240621	1884	59.50	20240909	3650	-17.67	20240621	1884	59.50	20240909	2.68	N	027360	500	604 억	117893	N	N	0	N	N
40	20241204	100332	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3010	-185	5	-5.79	12176464960	3985718	9.23	3070	3145	2935	4150	2240	3195	3054.97	0.10	206641	3648	3421	3143	2916	2638	3535	3030	605	955	500	2230	5	1	120945406	3640	21.97	1.39	12	3.30	137.00	2166.00	3650	20240621	-17.53	1884	20240909	59.77	3650	-17.53	20240621	1884	59.77	20240909	3650	-17.53	20240621	1884	59.77	20240909	2.68	N	027360	500	604 억	117893	N	N	0	N	N
41	20241204	090337	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3105	-90	5	-2.82	3530214725	1140374	2.64	3070	3145	3070	4150	2240	3195	3095.52	0.10	144197	3648	3421	3143	2916	2638	3535	3030	605	955	500	2230	5	1	120945406	3755	22.66	1.43	12	0.94	137.00	2166.00	3650	20240621	-14.93	1884	20240909	64.81	3650	-14.93	20240621	1884	64.81	20240909	3650	-14.93	20240621	1884	64.81	20240909	2.68	N	027360	500	604 억	117893	N	N	0	N	N
42	20241203	160357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3195	365	2	12.90	135769203185	42610705	387.53	2880	3370	2865	3675	1985	2830	3186.26	0.08	89105	3146	2987	2851	2692	2556	3067	2772	605	845	500	1980	5	1	120945406	3864	23.32	1.48	12	35.23	137.00	2166.00	3650	20240621	-12.47	1884	20240909	69.59	3650	-12.47	20240621	1884	69.59	20240909	3650	-12.47	20240621	1884	69.59	20240909	2.32	N	027360	500	604 억	98488	N	N	1852	N	N
43	20241203	150403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3220	390	2	13.78	127227602575	39941304	363.25	2880	3370	2865	3675	1985	2830	3185.37	0.08	-7506	3146	2987	2851	2692	2556	3067	2772	605	845	500	1980	5	1	120945406	3894	23.50	1.49	12	33.02	137.00	2166.00	3650	20240621	-11.78	1884	20240909	70.91	3650	-11.78	20240621	1884	70.91	20240909	3650	-11.78	20240621	1884	70.91	20240909	2.32	N	027360	500	604 억	98488	N	N	1852	N	N
44	20241203	140355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3120	290	2	10.25	108762333720	34168225	310.75	2880	3370	2865	3675	1985	2830	3183.14	0.08	-73873	3146	2987	2851	2692	2556	3067	2772	605	845	500	1980	5	1	120945406	3773	22.77	1.44	12	28.25	137.00	2166.00	3650	20240621	-14.52	1884	20240909	65.61	3650	-14.52	20240621	1884	65.61	20240909	3650	-14.52	20240621	1884	65.61	20240909	2.32	N	027360	500	604 억	98488	N	N	1852	N	N
45	20241203	130353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3185	355	2	12.54	95521181685	29988430	272.73	2880	3370	2865	3675	1985	2830	3185.27	0.08	-130548	3146	2987	2851	2692	2556	3067	2772	605	845	500	1980	5	1	120945406	3852	23.25	1.47	12	24.80	137.00	2166.00	3650	20240621	-12.74	1884	20240909	69.06	3650	-12.74	20240621	1884	69.06	20240909	3650	-12.74	20240621	1884	69.06	20240909	2.32	N	027360	500	604 억	98488	N	N	1852	N	N
46	20241203	120408	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3060	230	2	8.13	83648475685	26206965	238.34	2880	3370	2865	3675	1985	2830	3191.84	0.08	-136899	3146	2987	2851	2692	2556	3067	2772	605	845	500	1980	5	1	120945406	3701	22.34	1.41	12	21.67	137.00	2166.00	3650	20240621	-16.16	1884	20240909	62.42	3650	-16.16	20240621	1884	62.42	20240909	3650	-16.16	20240621	1884	62.42	20240909	2.32	N	027360	500	604 억	98488	N	N	1852	N	N
47	20241203	110353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3095	265	2	9.36	79055858895	24704631	224.68	2880	3370	2865	3675	1985	2830	3200.05	0.08	-146504	3146	2987	2851	2692	2556	3067	2772	605	845	500	1980	5	1	120945406	3743	22.59	1.43	12	20.43	137.00	2166.00	3650	20240621	-15.21	1884	20240909	64.28	3650	-15.21	20240621	1884	64.28	20240909	3650	-15.21	20240621	1884	64.28	20240909	2.32	N	027360	500	604 억	98488	N	N	1852	N	N
48	20241203	100345	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3260	430	2	15.19	63859976890	19859196	180.61	2880	3370	2865	3675	1985	2830	3215.64	0.08	-88961	3146	2987	2851	2692	2556	3067	2772	605	845	500	1980	5	1	120945406	3943	23.80	1.51	12	16.42	137.00	2166.00	3650	20240621	-10.68	1884	20240909	73.04	3650	-10.68	20240621	1884	73.04	20240909	3650	-10.68	20240621	1884	73.04	20240909	2.32	N	027360	500	604 억	98488	N	N	1852	N	N
49	20241203	090345	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2895	65	2	2.30	865545400	299614	2.72	2880	2910	2865	3675	1985	2830	2888.91	0.08	-2770	3146	2987	2851	2692	2556	3067	2772	605	845	500	1980	5	1	120945406	3501	21.13	1.34	12	0.25	137.00	2166.00	3650	20240621	-20.68	1884	20240909	53.66	3650	-20.68	20240621	1884	53.66	20240909	3650	-20.68	20240621	1884	53.66	20240909	2.32	N	027360	500	604 억	98488	N	N	1852	N	N
50	20241202	160335	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2830	20	2	0.71	31215116080	10858778	31.28	2820	3010	2715	3650	1970	2810	2874.96	0.02	-9854	3253	3031	2828	2606	2403	3142	2717	605	840	500	1960	5	1	120945406	3423	20.66	1.31	12	8.98	137.00	2166.00	3650	20240621	-22.47	1884	20240909	50.21	3650	-22.47	20240621	1884	50.21	20240909	3650	-22.47	20240621	1884	50.21	20240909	2.23	N	027360	500	604 억	21171	N	N	1852	N	N
51	20241202	150358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2810	0	3	0.00	30211549485	10502682	30.25	2820	3010	2715	3650	1970	2810	2876.79	0.02	-54402	3253	3031	2828	2606	2403	3142	2717	605	840	500	1960	5	1	120945406	3399	20.51	1.30	12	8.68	137.00	2166.00	3650	20240621	-23.01	1884	20240909	49.15	3650	-23.01	20240621	1884	49.15	20240909	3650	-23.01	20240621	1884	49.15	20240909	2.23	N	027360	500	604 억	21171	N	N	0	N	N
52	20241202	140346	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2860	50	2	1.78	27603799715	9581787	27.60	2820	3010	2715	3650	1970	2810	2881.14	0.02	-123012	3253	3031	2828	2606	2403	3142	2717	605	840	500	1960	5	1	120945406	3459	20.88	1.32	12	7.92	137.00	2166.00	3650	20240621	-21.64	1884	20240909	51.80	3650	-21.64	20240621	1884	51.80	20240909	3650	-21.64	20240621	1884	51.80	20240909	2.23	N	027360	500	604 억	21171	N	N	0	N	N
53	20241202	130349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2735	-75	5	-2.67	9883129310	3524368	10.15	2820	2890	2715	3650	1970	2810	2804.17	0.02	51352	3253	3031	2828	2606	2403	3142	2717	605	840	500	1960	5	1	120945406	3308	19.96	1.26	12	2.91	137.00	2166.00	3650	20240621	-25.07	1884	20240909	45.17	3650	-25.07	20240621	1884	45.17	20240909	3650	-25.07	20240621	1884	45.17	20240909	2.23	N	027360	500	604 억	21171	N	N	0	N	N
54	20241202	120401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2755	-55	5	-1.96	8883467870	3159446	9.10	2820	2890	2730	3650	1970	2810	2811.74	0.02	34517	3253	3031	2828	2606	2403	3142	2717	605	840	500	1960	5	1	120945406	3332	20.11	1.27	12	2.61	137.00	2166.00	3650	20240621	-24.52	1884	20240909	46.23	3650	-24.52	20240621	1884	46.23	20240909	3650	-24.52	20240621	1884	46.23	20240909	2.23	N	027360	500	604 억	21171	N	N	0	N	N
55	20241202	110339	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2745	-65	5	-2.31	8232714125	2922879	8.42	2820	2890	2730	3650	1970	2810	2816.73	0.02	85568	3253	3031	2828	2606	2403	3142	2717	605	840	500	1960	5	1	120945406	3320	20.04	1.27	12	2.42	137.00	2166.00	3650	20240621	-24.79	1884	20240909	45.70	3650	-24.79	20240621	1884	45.70	20240909	3650	-24.79	20240621	1884	45.70	20240909	2.23	N	027360	500	604 억	21171	N	N	0	N	N
56	20241202	100336	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2795	-15	5	-0.53	6564456010	2318399	6.68	2820	2890	2790	3650	1970	2810	2831.81	0.02	-34590	3253	3031	2828	2606	2403	3142	2717	605	840	500	1960	5	1	120945406	3380	20.40	1.29	12	1.92	137.00	2166.00	3650	20240621	-23.42	1884	20240909	48.35	3650	-23.42	20240621	1884	48.35	20240909	3650	-23.42	20240621	1884	48.35	20240909	2.23	N	027360	500	604 억	21171	N	N	0	N	N
57	20241202	090337	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2835	25	2	0.89	1604707855	568683	1.64	2820	2855	2800	3650	1970	2810	2822.63	0.02	110661	3253	3031	2828	2606	2403	3142	2717	605	840	500	1960	5	1	120945406	3429	20.69	1.31	12	0.47	137.00	2166.00	3650	20240621	-22.33	1884	20240909	50.48	3650	-22.33	20240621	1884	50.48	20240909	3650	-22.33	20240621	1884	50.48	20240909	2.23	N	027360	500	604 억	21171	N	N	0	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History