KissMeData/031330/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	160401	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2655	95	2	3.71	510254725	193349	50.57	2570	2660	2570	3325	1795	2560	2639.01	5.58	25235	2696	2627	2591	2522	2486	2610	2505	500	765	500	1940	5	1	99995067	2655	8.07	0.69	12	0.19	329.00	3847.00	3900	20240508	-31.92	2555	20241209	3.91	3900	-31.92	20240508	2555	3.91	20241209	3900	-31.92	20240508	2555	3.91	20241209	1.32	N	031330	500	499 억	5580368	N	N	25	N	N
3	20241210	150400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2645	85	2	3.32	467005805	177040	46.31	2570	2660	2570	3325	1795	2560	2637.85	5.58	19243	2696	2627	2591	2522	2486	2610	2505	500	765	500	1940	5	1	99995067	2645	8.04	0.69	12	0.18	329.00	3847.00	3900	20240508	-32.18	2555	20241209	3.52	3900	-32.18	20240508	2555	3.52	20241209	3900	-32.18	20240508	2555	3.52	20241209	1.32	N	031330	500	499 억	5580368	N	N	25	N	N
4	20241210	140400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2655	95	2	3.71	434955170	164936	43.14	2570	2660	2570	3325	1795	2560	2637.11	5.58	14728	2696	2627	2591	2522	2486	2610	2505	500	765	500	1940	5	1	99995067	2655	8.07	0.69	12	0.16	329.00	3847.00	3900	20240508	-31.92	2555	20241209	3.91	3900	-31.92	20240508	2555	3.91	20241209	3900	-31.92	20240508	2555	3.91	20241209	1.32	N	031330	500	499 억	5580368	N	N	25	N	N
5	20241210	130359	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2650	90	2	3.52	408780440	155071	40.56	2570	2660	2570	3325	1795	2560	2636.09	5.58	15735	2696	2627	2591	2522	2486	2610	2505	500	765	500	1940	5	1	99995067	2650	8.05	0.69	12	0.16	329.00	3847.00	3900	20240508	-32.05	2555	20241209	3.72	3900	-32.05	20240508	2555	3.72	20241209	3900	-32.05	20240508	2555	3.72	20241209	1.32	N	031330	500	499 억	5580368	N	N	25	N	N
6	20241210	120400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2650	90	2	3.52	312646785	118697	31.05	2570	2660	2570	3325	1795	2560	2633.99	5.58	15476	2696	2627	2591	2522	2486	2610	2505	500	765	500	1940	5	1	99995067	2650	8.05	0.69	12	0.12	329.00	3847.00	3900	20240508	-32.05	2555	20241209	3.72	3900	-32.05	20240508	2555	3.72	20241209	3900	-32.05	20240508	2555	3.72	20241209	1.32	N	031330	500	499 억	5580368	N	N	25	N	N
7	20241210	110359	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2650	90	2	3.52	292718300	111174	29.08	2570	2660	2570	3325	1795	2560	2632.97	5.58	16427	2696	2627	2591	2522	2486	2610	2505	500	765	500	1940	5	1	99995067	2650	8.05	0.69	12	0.11	329.00	3847.00	3900	20240508	-32.05	2555	20241209	3.72	3900	-32.05	20240508	2555	3.72	20241209	3900	-32.05	20240508	2555	3.72	20241209	1.32	N	031330	500	499 억	5580368	N	N	25	N	N
8	20241210	100359	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2645	85	2	3.32	148190295	56614	14.81	2570	2645	2570	3325	1795	2560	2617.56	5.58	14187	2696	2627	2591	2522	2486	2610	2505	500	765	500	1940	5	1	99995067	2645	8.04	0.69	12	0.06	329.00	3847.00	3900	20240508	-32.18	2555	20241209	3.52	3900	-32.18	20240508	2555	3.52	20241209	3900	-32.18	20240508	2555	3.52	20241209	1.32	N	031330	500	499 억	5580368	N	N	25	N	N
9	20241210	090402	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2605	45	2	1.76	39284265	15209	3.98	2570	2605	2570	3325	1795	2560	2582.96	5.58	7711	2696	2627	2591	2522	2486	2610	2505	500	765	500	1940	5	1	99995067	2605	7.92	0.68	12	0.02	329.00	3847.00	3900	20240508	-33.21	2555	20241209	1.96	3900	-33.21	20240508	2555	1.96	20241209	3900	-33.21	20240508	2555	1.96	20241209	1.32	N	031330	500	499 억	5580368	N	N	25	N	N
10	20241209	160358	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2560	-100	5	-3.76	987225625	382156	82.64	2625	2660	2555	3455	1865	2660	2583.36	5.67	-91124	2756	2707	2656	2607	2556	2682	2582	500	795	500	2020	5	1	99995067	2560	7.78	0.67	12	0.38	329.00	3847.00	3900	20240508	-34.36	2555	20241209	0.20	3900	-34.36	20240508	2555	0.20	20241209	3900	-34.36	20240508	2555	0.20	20241209	1.33	N	031330	500	499 억	5666849	N	N	25	N	N
11	20241209	150400	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2560	-100	5	-3.76	924473880	357636	77.34	2625	2660	2555	3455	1865	2660	2584.96	5.67	-88584	2756	2707	2656	2607	2556	2682	2582	500	795	500	2020	5	1	99995067	2560	7.78	0.67	12	0.36	329.00	3847.00	3900	20240508	-34.36	2555	20241209	0.20	3900	-34.36	20240508	2555	0.20	20241209	3900	-34.36	20240508	2555	0.20	20241209	1.33	N	031330	500	499 억	5666849	N	N	0	N	N
12	20241209	140359	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2580	-80	5	-3.01	741283355	286249	61.90	2625	2660	2570	3455	1865	2660	2589.65	5.67	-57633	2756	2707	2656	2607	2556	2682	2582	500	795	500	2020	5	1	99995067	2580	7.84	0.67	12	0.29	329.00	3847.00	3900	20240508	-33.85	2570	20241209	0.39	3900	-33.85	20240508	2570	0.39	20241209	3900	-33.85	20240508	2570	0.39	20241209	1.33	N	031330	500	499 억	5666849	N	N	0	N	N
13	20241209	130400	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2580	-80	5	-3.01	631358000	243647	52.69	2625	2660	2570	3455	1865	2660	2591.28	5.67	-50731	2756	2707	2656	2607	2556	2682	2582	500	795	500	2020	5	1	99995067	2580	7.84	0.67	12	0.24	329.00	3847.00	3900	20240508	-33.85	2570	20241209	0.39	3900	-33.85	20240508	2570	0.39	20241209	3900	-33.85	20240508	2570	0.39	20241209	1.33	N	031330	500	499 억	5666849	N	N	0	N	N
14	20241209	120359	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2580	-80	5	-3.01	582002655	224548	48.56	2625	2660	2570	3455	1865	2660	2591.89	5.67	-46150	2756	2707	2656	2607	2556	2682	2582	500	795	500	2020	5	1	99995067	2580	7.84	0.67	12	0.22	329.00	3847.00	3900	20240508	-33.85	2570	20241209	0.39	3900	-33.85	20240508	2570	0.39	20241209	3900	-33.85	20240508	2570	0.39	20241209	1.33	N	031330	500	499 억	5666849	N	N	0	N	N
15	20241209	110400	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2610	-50	5	-1.88	467366460	180383	39.01	2625	2660	2570	3455	1865	2660	2590.97	5.67	-35998	2756	2707	2656	2607	2556	2682	2582	500	795	500	2020	5	1	99995067	2610	7.93	0.68	12	0.18	329.00	3847.00	3900	20240508	-33.08	2570	20241209	1.56	3900	-33.08	20240508	2570	1.56	20241209	3900	-33.08	20240508	2570	1.56	20241209	1.33	N	031330	500	499 억	5666849	N	N	0	N	N
16	20241209	100359	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2600	-60	5	-2.26	396188565	153099	33.11	2625	2660	2570	3455	1865	2660	2587.79	5.67	-39899	2756	2707	2656	2607	2556	2682	2582	500	795	500	2020	5	1	99995067	2600	7.90	0.68	12	0.15	329.00	3847.00	3900	20240508	-33.33	2570	20241209	1.17	3900	-33.33	20240508	2570	1.17	20241209	3900	-33.33	20240508	2570	1.17	20241209	1.33	N	031330	500	499 억	5666849	N	N	0	N	N
17	20241209	090357	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2585	-75	5	-2.82	117865210	45297	9.80	2625	2660	2575	3455	1865	2660	2602.05	5.67	3044	2756	2707	2656	2607	2556	2682	2582	500	795	500	2020	5	1	99995067	2585	7.86	0.67	12	0.05	329.00	3847.00	3900	20240508	-33.72	2575	20241209	0.39	3900	-33.72	20240508	2575	0.39	20241209	3900	-33.72	20240508	2575	0.39	20241209	1.33	N	031330	500	499 억	5666849	N	N	0	N	N
18	20241206	160356	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2660	-40	5	-1.48	1211878605	457003	198.73	2705	2705	2605	3510	1890	2700	2651.76	5.74	-82492	2760	2730	2700	2670	2640	2730	2670	500	810	500	2050	5	1	99995067	2660	8.09	0.69	12	0.46	329.00	3847.00	3900	20240508	-31.79	2600	20241115	2.31	3900	-31.79	20240508	2600	2.31	20241115	3900	-31.79	20240508	2600	2.31	20241115	1.36	N	031330	500	499 억	5740276	N	N	2	N	N
19	20241206	150357	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2650	-50	5	-1.85	1054338180	397561	172.88	2705	2705	2605	3510	1890	2700	2652.02	5.74	-98535	2760	2730	2700	2670	2640	2730	2670	500	810	500	2050	5	1	99995067	2650	8.05	0.69	12	0.40	329.00	3847.00	3900	20240508	-32.05	2600	20241115	1.92	3900	-32.05	20240508	2600	1.92	20241115	3900	-32.05	20240508	2600	1.92	20241115	1.36	N	031330	500	499 억	5740276	N	N	2	N	N
20	20241206	140356	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2650	-50	5	-1.85	964222425	363611	158.12	2705	2705	2605	3510	1890	2700	2651.80	5.74	-105080	2760	2730	2700	2670	2640	2730	2670	500	810	500	2050	5	1	99995067	2650	8.05	0.69	12	0.36	329.00	3847.00	3900	20240508	-32.05	2600	20241115	1.92	3900	-32.05	20240508	2600	1.92	20241115	3900	-32.05	20240508	2600	1.92	20241115	1.36	N	031330	500	499 억	5740276	N	N	2	N	N
21	20241206	130357	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2660	-40	5	-1.48	903163210	340617	148.12	2705	2705	2605	3510	1890	2700	2651.55	5.74	-106146	2760	2730	2700	2670	2640	2730	2670	500	810	500	2050	5	1	99995067	2660	8.09	0.69	12	0.34	329.00	3847.00	3900	20240508	-31.79	2600	20241115	2.31	3900	-31.79	20240508	2600	2.31	20241115	3900	-31.79	20240508	2600	2.31	20241115	1.36	N	031330	500	499 억	5740276	N	N	2	N	N
22	20241206	120354	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2660	-40	5	-1.48	846398990	319269	138.83	2705	2705	2605	3510	1890	2700	2651.05	5.74	-103247	2760	2730	2700	2670	2640	2730	2670	500	810	500	2050	5	1	99995067	2660	8.09	0.69	12	0.32	329.00	3847.00	3900	20240508	-31.79	2600	20241115	2.31	3900	-31.79	20240508	2600	2.31	20241115	3900	-31.79	20240508	2600	2.31	20241115	1.36	N	031330	500	499 억	5740276	N	N	2	N	N
23	20241206	110357	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2630	-70	5	-2.59	758420480	286039	124.38	2705	2705	2605	3510	1890	2700	2651.46	5.74	-97512	2760	2730	2700	2670	2640	2730	2670	500	810	500	2050	5	1	99995067	2630	7.99	0.68	12	0.29	329.00	3847.00	3900	20240508	-32.56	2600	20241115	1.15	3900	-32.56	20240508	2600	1.15	20241115	3900	-32.56	20240508	2600	1.15	20241115	1.36	N	031330	500	499 억	5740276	N	N	2	N	N
24	20241206	100354	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2665	-35	5	-1.30	260257500	97202	42.27	2705	2705	2660	3510	1890	2700	2677.49	5.74	-53940	2760	2730	2700	2670	2640	2730	2670	500	810	500	2050	5	1	99995067	2665	8.10	0.69	12	0.10	329.00	3847.00	3900	20240508	-31.67	2600	20241115	2.50	3900	-31.67	20240508	2600	2.50	20241115	3900	-31.67	20240508	2600	2.50	20241115	1.36	N	031330	500	499 억	5740276	N	N	2	N	N
25	20241206	090356	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2690	-10	5	-0.37	28650540	10631	4.62	2705	2705	2680	3510	1890	2700	2695.00	5.74	-6633	2760	2730	2700	2670	2640	2730	2670	500	810	500	2050	5	1	99995067	2690	8.18	0.70	12	0.01	329.00	3847.00	3900	20240508	-31.03	2600	20241115	3.46	3900	-31.03	20240508	2600	3.46	20241115	3900	-31.03	20240508	2600	3.46	20241115	1.36	N	031330	500	499 억	5740276	N	N	2	N	N
26	20241205	160350	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2700	5	2	0.19	619006160	229726	47.27	2700	2730	2670	3500	1890	2695	2694.51	5.78	-40133	2755	2725	2675	2645	2595	2740	2660	500	805	500	2040	5	1	99995067	2700	8.21	0.70	12	0.23	329.00	3847.00	3900	20240508	-30.77	2600	20241115	3.85	3900	-30.77	20240508	2600	3.85	20241115	3900	-30.77	20240508	2600	3.85	20241115	1.36	N	031330	500	499 억	5778055	N	N	2	N	N
27	20241205	150353	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2690	-5	5	-0.19	570860585	211832	43.58	2700	2730	2670	3500	1890	2695	2694.87	5.78	-32152	2755	2725	2675	2645	2595	2740	2660	500	805	500	2040	5	1	99995067	2690	8.18	0.70	12	0.21	329.00	3847.00	3900	20240508	-31.03	2600	20241115	3.46	3900	-31.03	20240508	2600	3.46	20241115	3900	-31.03	20240508	2600	3.46	20241115	1.36	N	031330	500	499 억	5778055	N	N	1	N	N
28	20241205	140351	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2695	0	3	0.00	481863815	178634	36.75	2700	2730	2680	3500	1890	2695	2697.49	5.78	-20406	2755	2725	2675	2645	2595	2740	2660	500	805	500	2040	5	1	99995067	2695	8.19	0.70	12	0.18	329.00	3847.00	3900	20240508	-30.90	2600	20241115	3.65	3900	-30.90	20240508	2600	3.65	20241115	3900	-30.90	20240508	2600	3.65	20241115	1.36	N	031330	500	499 억	5778055	N	N	1	N	N
29	20241205	130351	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2705	10	2	0.37	418245735	154989	31.89	2700	2730	2680	3500	1890	2695	2698.55	5.78	-13665	2755	2725	2675	2645	2595	2740	2660	500	805	500	2040	5	1	99995067	2705	8.22	0.70	12	0.15	329.00	3847.00	3900	20240508	-30.64	2600	20241115	4.04	3900	-30.64	20240508	2600	4.04	20241115	3900	-30.64	20240508	2600	4.04	20241115	1.36	N	031330	500	499 억	5778055	N	N	1	N	N
30	20241205	120352	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2695	0	3	0.00	388279170	143897	29.61	2700	2730	2680	3500	1890	2695	2698.31	5.78	-12695	2755	2725	2675	2645	2595	2740	2660	500	805	500	2040	5	1	99995067	2695	8.19	0.70	12	0.14	329.00	3847.00	3900	20240508	-30.90	2600	20241115	3.65	3900	-30.90	20240508	2600	3.65	20241115	3900	-30.90	20240508	2600	3.65	20241115	1.36	N	031330	500	499 억	5778055	N	N	1	N	N
31	20241205	110350	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2700	5	2	0.19	333307590	123523	25.42	2700	2730	2680	3500	1890	2695	2698.34	5.78	-18231	2755	2725	2675	2645	2595	2740	2660	500	805	500	2040	5	1	99995067	2700	8.21	0.70	12	0.12	329.00	3847.00	3900	20240508	-30.77	2600	20241115	3.85	3900	-30.77	20240508	2600	3.85	20241115	3900	-30.77	20240508	2600	3.85	20241115	1.36	N	031330	500	499 억	5778055	N	N	1	N	N
32	20241205	100349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2695	0	3	0.00	272580175	100929	20.77	2700	2730	2685	3500	1890	2695	2700.71	5.78	-9262	2755	2725	2675	2645	2595	2740	2660	500	805	500	2040	5	1	99995067	2695	8.19	0.70	12	0.10	329.00	3847.00	3900	20240508	-30.90	2600	20241115	3.65	3900	-30.90	20240508	2600	3.65	20241115	3900	-30.90	20240508	2600	3.65	20241115	1.36	N	031330	500	499 억	5778055	N	N	1	N	N
33	20241205	090351	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2715	20	2	0.74	46304235	17096	3.52	2700	2730	2700	3500	1890	2695	2708.48	5.78	-1234	2755	2725	2675	2645	2595	2740	2660	500	805	500	2040	5	1	99995067	2715	8.25	0.71	12	0.02	329.00	3847.00	3900	20240508	-30.38	2600	20241115	4.42	3900	-30.38	20240508	2600	4.42	20241115	3900	-30.38	20240508	2600	4.42	20241115	1.36	N	031330	500	499 억	5778055	N	N	1	N	N
34	20241204	160346	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2695	10	2	0.37	1294046790	484712	128.30	2630	2705	2625	3490	1880	2685	2669.54	5.74	25658	2741	2712	2681	2652	2621	2727	2667	500	805	500	2040	5	1	99995067	2695	8.19	0.70	12	0.48	329.00	3847.00	3900	20240508	-30.90	2600	20241115	3.65	3900	-30.90	20240508	2600	3.65	20241115	3900	-30.90	20240508	2600	3.65	20241115	1.38	N	031330	500	499 억	5741117	N	N	1	N	N
35	20241204	150347	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2685	0	3	0.00	1236210005	463197	122.61	2630	2705	2625	3490	1880	2685	2668.86	5.74	32087	2741	2712	2681	2652	2621	2727	2667	500	805	500	2040	5	1	99995067	2685	8.16	0.70	12	0.46	329.00	3847.00	3900	20240508	-31.15	2600	20241115	3.27	3900	-31.15	20240508	2600	3.27	20241115	3900	-31.15	20240508	2600	3.27	20241115	1.38	N	031330	500	499 억	5741117	N	N	99	N	N
36	20241204	140345	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2700	15	2	0.56	1050651375	394201	104.35	2630	2705	2625	3490	1880	2685	2665.27	5.74	34136	2741	2712	2681	2652	2621	2727	2667	500	805	500	2040	5	1	99995067	2700	8.21	0.70	12	0.39	329.00	3847.00	3900	20240508	-30.77	2600	20241115	3.85	3900	-30.77	20240508	2600	3.85	20241115	3900	-30.77	20240508	2600	3.85	20241115	1.38	N	031330	500	499 억	5741117	N	N	99	N	N
37	20241204	130345	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2690	5	2	0.19	928423775	348838	92.34	2630	2700	2625	3490	1880	2685	2661.48	5.74	28510	2741	2712	2681	2652	2621	2727	2667	500	805	500	2040	5	1	99995067	2690	8.18	0.70	12	0.35	329.00	3847.00	3900	20240508	-31.03	2600	20241115	3.46	3900	-31.03	20240508	2600	3.46	20241115	3900	-31.03	20240508	2600	3.46	20241115	1.38	N	031330	500	499 억	5741117	N	N	99	N	N
38	20241204	120343	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2670	-15	5	-0.56	769349030	289622	76.66	2630	2685	2625	3490	1880	2685	2656.39	5.74	-287	2741	2712	2681	2652	2621	2727	2667	500	805	500	2040	5	1	99995067	2670	8.12	0.69	12	0.29	329.00	3847.00	3900	20240508	-31.54	2600	20241115	2.69	3900	-31.54	20240508	2600	2.69	20241115	3900	-31.54	20240508	2600	2.69	20241115	1.38	N	031330	500	499 억	5741117	N	N	99	N	N
39	20241204	110338	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2670	-15	5	-0.56	670413700	252626	66.87	2630	2685	2625	3490	1880	2685	2653.78	5.74	-16415	2741	2712	2681	2652	2621	2727	2667	500	805	500	2040	5	1	99995067	2670	8.12	0.69	12	0.25	329.00	3847.00	3900	20240508	-31.54	2600	20241115	2.69	3900	-31.54	20240508	2600	2.69	20241115	3900	-31.54	20240508	2600	2.69	20241115	1.38	N	031330	500	499 억	5741117	N	N	99	N	N
40	20241204	100339	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2660	-25	5	-0.93	470478190	177797	47.06	2630	2670	2625	3490	1880	2685	2646.15	5.74	-25104	2741	2712	2681	2652	2621	2727	2667	500	805	500	2040	5	1	99995067	2660	8.09	0.69	12	0.18	329.00	3847.00	3900	20240508	-31.79	2600	20241115	2.31	3900	-31.79	20240508	2600	2.31	20241115	3900	-31.79	20240508	2600	2.31	20241115	1.38	N	031330	500	499 억	5741117	N	N	99	N	N
41	20241204	090344	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2655	-30	5	-1.12	65406590	24786	6.56	2630	2660	2630	3490	1880	2685	2638.85	5.74	5765	2741	2712	2681	2652	2621	2727	2667	500	805	500	2040	5	1	99995067	2655	8.07	0.69	12	0.02	329.00	3847.00	3900	20240508	-31.92	2600	20241115	2.12	3900	-31.92	20240508	2600	2.12	20241115	3900	-31.92	20240508	2600	2.12	20241115	1.38	N	031330	500	499 억	5741117	N	N	99	N	N
42	20241203	160405	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2685	20	2	0.75	1004643675	375904	75.77	2675	2710	2650	3460	1870	2665	2672.60	5.66	71750	2785	2725	2695	2635	2605	2710	2620	500	795	500	2020	5	1	99995067	2685	8.16	0.70	12	0.38	329.00	3847.00	3900	20240508	-31.15	2600	20241115	3.27	3900	-31.15	20240508	2600	3.27	20241115	3900	-31.15	20240508	2600	3.27	20241115	1.36	N	031330	500	499 억	5657746	N	N	99	N	N
43	20241203	150411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2675	10	2	0.38	906989750	339462	68.42	2675	2710	2650	3460	1870	2665	2671.84	5.66	54437	2785	2725	2695	2635	2605	2710	2620	500	795	500	2020	5	1	99995067	2675	8.13	0.70	12	0.34	329.00	3847.00	3900	20240508	-31.41	2600	20241115	2.88	3900	-31.41	20240508	2600	2.88	20241115	3900	-31.41	20240508	2600	2.88	20241115	1.36	N	031330	500	499 억	5657746	N	N	24	N	N
44	20241203	140403	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2675	10	2	0.38	810510575	303368	61.15	2675	2710	2650	3460	1870	2665	2671.71	5.66	48854	2785	2725	2695	2635	2605	2710	2620	500	795	500	2020	5	1	99995067	2675	8.13	0.70	12	0.30	329.00	3847.00	3900	20240508	-31.41	2600	20241115	2.88	3900	-31.41	20240508	2600	2.88	20241115	3900	-31.41	20240508	2600	2.88	20241115	1.36	N	031330	500	499 억	5657746	N	N	24	N	N
45	20241203	130400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2665	0	3	0.00	752086500	281479	56.73	2675	2710	2650	3460	1870	2665	2671.91	5.66	45267	2785	2725	2695	2635	2605	2710	2620	500	795	500	2020	5	1	99995067	2665	8.10	0.69	12	0.28	329.00	3847.00	3900	20240508	-31.67	2600	20241115	2.50	3900	-31.67	20240508	2600	2.50	20241115	3900	-31.67	20240508	2600	2.50	20241115	1.36	N	031330	500	499 억	5657746	N	N	24	N	N
46	20241203	120416	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2680	15	2	0.56	614767355	229980	46.35	2675	2710	2650	3460	1870	2665	2673.13	5.66	27894	2785	2725	2695	2635	2605	2710	2620	500	795	500	2020	5	1	99995067	2680	8.15	0.70	12	0.23	329.00	3847.00	3900	20240508	-31.28	2600	20241115	3.08	3900	-31.28	20240508	2600	3.08	20241115	3900	-31.28	20240508	2600	3.08	20241115	1.36	N	031330	500	499 억	5657746	N	N	24	N	N
47	20241203	110401	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2665	0	3	0.00	323821655	120731	24.33	2675	2710	2665	3460	1870	2665	2682.17	5.66	10675	2785	2725	2695	2635	2605	2710	2620	500	795	500	2020	5	1	99995067	2665	8.10	0.69	12	0.12	329.00	3847.00	3900	20240508	-31.67	2600	20241115	2.50	3900	-31.67	20240508	2600	2.50	20241115	3900	-31.67	20240508	2600	2.50	20241115	1.36	N	031330	500	499 억	5657746	N	N	24	N	N
48	20241203	100353	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2690	25	2	0.94	179062660	66597	13.42	2675	2710	2670	3460	1870	2665	2688.75	5.66	14891	2785	2725	2695	2635	2605	2710	2620	500	795	500	2020	5	1	99995067	2690	8.18	0.70	12	0.07	329.00	3847.00	3900	20240508	-31.03	2600	20241115	3.46	3900	-31.03	20240508	2600	3.46	20241115	3900	-31.03	20240508	2600	3.46	20241115	1.36	N	031330	500	499 억	5657746	N	N	24	N	N
49	20241203	090353	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2680	15	2	0.56	35126690	13084	2.64	2675	2710	2670	3460	1870	2665	2684.71	5.66	2291	2785	2725	2695	2635	2605	2710	2620	500	795	500	2020	5	1	99995067	2680	8.15	0.70	12	0.01	329.00	3847.00	3900	20240508	-31.28	2600	20241115	3.08	3900	-31.28	20240508	2600	3.08	20241115	3900	-31.28	20240508	2600	3.08	20241115	1.36	N	031330	500	499 억	5657746	N	N	24	N	N
50	20241202	160342	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2665	-70	5	-2.56	1317649805	488992	142.57	2735	2755	2665	3555	1915	2735	2694.71	5.71	-51156	2795	2765	2735	2705	2675	2750	2690	500	820	500	2070	5	1	99995067	2665	8.10	0.69	12	0.49	329.00	3847.00	3900	20240508	-31.67	2600	20241115	2.50	3900	-31.67	20240508	2600	2.50	20241115	3900	-31.67	20240508	2600	2.50	20241115	1.37	N	031330	500	499 억	5710823	N	N	24	N	N
51	20241202	150406	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2680	-55	5	-2.01	1106072835	409838	119.49	2735	2755	2675	3555	1915	2735	2698.80	5.71	-28501	2795	2765	2735	2705	2675	2750	2690	500	820	500	2070	5	1	99995067	2680	8.15	0.70	12	0.41	329.00	3847.00	3900	20240508	-31.28	2600	20241115	3.08	3900	-31.28	20240508	2600	3.08	20241115	3900	-31.28	20240508	2600	3.08	20241115	1.37	N	031330	500	499 억	5710823	N	N	40	N	N
52	20241202	140353	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2690	-45	5	-1.65	812668270	300488	87.61	2735	2755	2685	3555	1915	2735	2704.49	5.71	13644	2795	2765	2735	2705	2675	2750	2690	500	820	500	2070	5	1	99995067	2690	8.18	0.70	12	0.30	329.00	3847.00	3900	20240508	-31.03	2600	20241115	3.46	3900	-31.03	20240508	2600	3.46	20241115	3900	-31.03	20240508	2600	3.46	20241115	1.37	N	031330	500	499 억	5710823	N	N	40	N	N
53	20241202	130357	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2700	-35	5	-1.28	681618240	251777	73.41	2735	2755	2685	3555	1915	2735	2707.23	5.71	754	2795	2765	2735	2705	2675	2750	2690	500	820	500	2070	5	1	99995067	2700	8.21	0.70	12	0.25	329.00	3847.00	3900	20240508	-30.77	2600	20241115	3.85	3900	-30.77	20240508	2600	3.85	20241115	3900	-30.77	20240508	2600	3.85	20241115	1.37	N	031330	500	499 억	5710823	N	N	40	N	N
54	20241202	120408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2690	-45	5	-1.65	603233515	222632	64.91	2735	2755	2685	3555	1915	2735	2709.55	5.71	8643	2795	2765	2735	2705	2675	2750	2690	500	820	500	2070	5	1	99995067	2690	8.18	0.70	12	0.22	329.00	3847.00	3900	20240508	-31.03	2600	20241115	3.46	3900	-31.03	20240508	2600	3.46	20241115	3900	-31.03	20240508	2600	3.46	20241115	1.37	N	031330	500	499 억	5710823	N	N	40	N	N
55	20241202	110346	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2705	-30	5	-1.10	463004965	170614	49.74	2735	2755	2695	3555	1915	2735	2713.76	5.71	11966	2795	2765	2735	2705	2675	2750	2690	500	820	500	2070	5	1	99995067	2705	8.22	0.70	12	0.17	329.00	3847.00	3900	20240508	-30.64	2600	20241115	4.04	3900	-30.64	20240508	2600	4.04	20241115	3900	-30.64	20240508	2600	4.04	20241115	1.37	N	031330	500	499 억	5710823	N	N	40	N	N
56	20241202	100344	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2720	-15	5	-0.55	178210815	65485	19.09	2735	2755	2705	3555	1915	2735	2721.40	5.71	6018	2795	2765	2735	2705	2675	2750	2690	500	820	500	2070	5	1	99995067	2720	8.27	0.71	12	0.07	329.00	3847.00	3900	20240508	-30.26	2600	20241115	4.62	3900	-30.26	20240508	2600	4.62	20241115	3900	-30.26	20240508	2600	4.62	20241115	1.37	N	031330	500	499 억	5710823	N	N	40	N	N
57	20241202	090344	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2740	5	2	0.18	33094670	12090	3.52	2735	2755	2735	3555	1915	2735	2737.36	5.71	4310	2795	2765	2735	2705	2675	2750	2690	500	820	500	2070	5	1	99995067	2740	8.33	0.71	12	0.01	329.00	3847.00	3900	20240508	-29.74	2600	20241115	5.38	3900	-29.74	20240508	2600	5.38	20241115	3900	-29.74	20240508	2600	5.38	20241115	1.37	N	031330	500	499 억	5710823	N	N	40	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History