KissMeData/032680/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	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	160405	57	100.00	KOSDAQ			N	N	N	N	N	290	17	2	6.23	95755917	334004	51.24	273	291	273	354	192	273	286.69	20.20	118318	295	284	277	266	259	280	262	211	81	200	190	1	1	105590764	306	-2.69	0.57	12	0.32	-108.00	511.00	940	20240222	-69.15	270	20241209	7.41	940	-69.15	20240222	270	7.41	20241209	940	-69.15	20240222	270	7.41	20241209	3.31	N	032680	200	211 억	21329858	N	N	N	N
3	20241210	150405	57	100.00	KOSDAQ			N	N	N	N	N	288	15	2	5.49	89621251	312810	47.98	273	291	273	354	192	273	286.50	20.20	104640	295	284	277	266	259	280	262	211	81	200	190	1	1	105590764	304	-2.67	0.56	12	0.30	-108.00	511.00	940	20240222	-69.36	270	20241209	6.67	940	-69.36	20240222	270	6.67	20241209	940	-69.36	20240222	270	6.67	20241209	3.31	N	032680	200	211 억	21329858	N	N	N	N
4	20241210	140405	57	100.00	KOSDAQ			N	N	N	N	N	290	17	2	6.23	79974660	279349	42.85	273	291	273	354	192	273	286.29	20.20	91172	295	284	277	266	259	280	262	211	81	200	190	1	1	105590764	306	-2.69	0.57	12	0.26	-108.00	511.00	940	20240222	-69.15	270	20241209	7.41	940	-69.15	20240222	270	7.41	20241209	940	-69.15	20240222	270	7.41	20241209	3.31	N	032680	200	211 억	21329858	N	N	N	N
5	20241210	130404	57	100.00	KOSDAQ			N	N	N	N	N	287	14	2	5.13	70122640	245212	37.62	273	291	273	354	192	273	285.97	20.20	83210	295	284	277	266	259	280	262	211	81	200	190	1	1	105590764	303	-2.66	0.56	12	0.23	-108.00	511.00	940	20240222	-69.47	270	20241209	6.30	940	-69.47	20240222	270	6.30	20241209	940	-69.47	20240222	270	6.30	20241209	3.31	N	032680	200	211 억	21329858	N	N	N	N
6	20241210	120405	57	100.00	KOSDAQ			N	N	N	N	N	287	14	2	5.13	61965051	216865	33.27	273	291	273	354	192	273	285.73	20.20	77874	295	284	277	266	259	280	262	211	81	200	190	1	1	105590764	303	-2.66	0.56	12	0.21	-108.00	511.00	940	20240222	-69.47	270	20241209	6.30	940	-69.47	20240222	270	6.30	20241209	940	-69.47	20240222	270	6.30	20241209	3.31	N	032680	200	211 억	21329858	N	N	N	N
7	20241210	110404	57	100.00	KOSDAQ			N	N	N	N	N	288	15	2	5.49	42481943	148818	22.83	273	291	273	354	192	273	285.46	20.20	41441	295	284	277	266	259	280	262	211	81	200	190	1	1	105590764	304	-2.67	0.56	12	0.14	-108.00	511.00	940	20240222	-69.36	270	20241209	6.67	940	-69.36	20240222	270	6.67	20241209	940	-69.36	20240222	270	6.67	20241209	3.31	N	032680	200	211 억	21329858	N	N	N	N
8	20241210	100404	57	100.00	KOSDAQ			N	N	N	N	N	291	18	2	6.59	29294257	103044	15.81	273	291	273	354	192	273	284.29	20.20	27435	295	284	277	266	259	280	262	211	81	200	190	1	1	105590764	307	-2.69	0.57	12	0.10	-108.00	511.00	940	20240222	-69.04	270	20241209	7.78	940	-69.04	20240222	270	7.78	20241209	940	-69.04	20240222	270	7.78	20241209	3.31	N	032680	200	211 억	21329858	N	N	N	N
9	20241210	090407	57	100.00	KOSDAQ			N	N	N	N	N	278	5	2	1.83	3259236	11907	1.83	273	278	273	354	192	273	273.72	20.20	2728	295	284	277	266	259	280	262	211	81	200	190	1	1	105590764	294	-2.57	0.54	12	0.01	-108.00	511.00	940	20240222	-70.43	270	20241209	2.96	940	-70.43	20240222	270	2.96	20241209	940	-70.43	20240222	270	2.96	20241209	3.31	N	032680	200	211 억	21329858	N	N	N	N
10	20241209	160402	57	100.00	KOSDAQ	신저가		N	N	N	N	N	273	-22	5	-7.46	179520802	647430	124.93	283	288	270	383	207	295	277.28	20.19	10689	315	304	295	284	275	300	280	211	88	200	200	1	1	105590764	288	-2.53	0.53	12	0.61	-108.00	511.00	940	20240222	-70.96	270	20241209	1.11	940	-70.96	20240222	270	1.11	20241209	940	-70.96	20240222	270	1.11	20241209	3.24	N	032680	200	211 억	21319225	N	N	N	N
11	20241209	150405	57	100.00	KOSDAQ	신저가		N	N	N	N	N	275	-20	5	-6.78	161110829	580603	112.04	283	288	270	383	207	295	277.49	20.19	10820	315	304	295	284	275	300	280	211	88	200	200	1	1	105590764	290	-2.55	0.54	12	0.55	-108.00	511.00	940	20240222	-70.74	270	20241209	1.85	940	-70.74	20240222	270	1.85	20241209	940	-70.74	20240222	270	1.85	20241209	3.24	N	032680	200	211 억	21319225	N	N	N	N
12	20241209	140404	57	100.00	KOSDAQ	신저가		N	N	N	N	N	275	-20	5	-6.78	136985742	492681	95.07	283	288	270	383	207	295	278.04	20.19	358	315	304	295	284	275	300	280	211	88	200	200	1	1	105590764	290	-2.55	0.54	12	0.47	-108.00	511.00	940	20240222	-70.74	270	20241209	1.85	940	-70.74	20240222	270	1.85	20241209	940	-70.74	20240222	270	1.85	20241209	3.24	N	032680	200	211 억	21319225	N	N	N	N
13	20241209	130405	57	100.00	KOSDAQ	신저가		N	N	N	N	N	273	-22	5	-7.46	107293862	384234	74.15	283	288	270	383	207	295	279.24	20.19	-12917	315	304	295	284	275	300	280	211	88	200	200	1	1	105590764	288	-2.53	0.53	12	0.36	-108.00	511.00	940	20240222	-70.96	270	20241209	1.11	940	-70.96	20240222	270	1.11	20241209	940	-70.96	20240222	270	1.11	20241209	3.24	N	032680	200	211 억	21319225	N	N	N	N
14	20241209	120404	57	100.00	KOSDAQ	신저가		N	N	N	N	N	278	-17	5	-5.76	57437287	203494	39.27	283	288	278	383	207	295	282.26	20.19	-20091	315	304	295	284	275	300	280	211	88	200	200	1	1	105590764	294	-2.57	0.54	12	0.19	-108.00	511.00	940	20240222	-70.43	278	20241209	0.00	940	-70.43	20240222	278	0.00	20241209	940	-70.43	20240222	278	0.00	20241209	3.24	N	032680	200	211 억	21319225	N	N	N	N
15	20241209	110405	57	100.00	KOSDAQ	신저가		N	N	N	N	N	283	-12	5	-4.07	46899323	165816	32.00	283	288	279	383	207	295	282.84	20.19	-23574	315	304	295	284	275	300	280	211	88	200	200	1	1	105590764	299	-2.62	0.55	12	0.16	-108.00	511.00	940	20240222	-69.89	279	20241209	1.43	940	-69.89	20240222	279	1.43	20241209	940	-69.89	20240222	279	1.43	20241209	3.24	N	032680	200	211 억	21319225	N	N	N	N
16	20241209	100404	57	100.00	KOSDAQ	신저가		N	N	N	N	N	284	-11	5	-3.73	30186150	106456	20.54	283	288	281	383	207	295	283.56	20.19	-12663	315	304	295	284	275	300	280	211	88	200	200	1	1	105590764	300	-2.63	0.56	12	0.10	-108.00	511.00	940	20240222	-69.79	281	20241209	1.07	940	-69.79	20240222	281	1.07	20241209	940	-69.79	20240222	281	1.07	20241209	3.24	N	032680	200	211 억	21319225	N	N	N	N
17	20241209	090402	57	100.00	KOSDAQ	신저가		N	N	N	N	N	283	-12	5	-4.07	11563494	40837	7.88	283	287	283	383	207	295	283.16	20.19	1031	315	304	295	284	275	300	280	211	88	200	200	1	1	105590764	299	-2.62	0.55	12	0.04	-108.00	511.00	940	20240222	-69.89	283	20241209	0.00	940	-69.89	20240222	283	0.00	20241209	940	-69.89	20240222	283	0.00	20241209	3.24	N	032680	200	211 억	21319225	N	N	N	N
18	20241206	160401	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	295	-11	5	-3.59	148930400	503922	127.39	301	306	286	397	215	306	295.54	20.14	49217	316	311	307	302	298	309	300	211	91	200	210	1	1	105590764	311	-2.73	0.58	12	0.48	-108.00	511.00	940	20240222	-68.62	286	20241206	3.15	940	-68.62	20240222	286	3.15	20241206	940	-68.62	20240222	286	3.15	20241206	3.25	N	032680	200	211 억	21270028	N	N	N	N
19	20241206	150402	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	295	-11	5	-3.59	136847610	463029	117.05	301	306	286	397	215	306	295.55	20.14	39242	316	311	307	302	298	309	300	211	91	200	210	1	1	105590764	311	-2.73	0.58	12	0.44	-108.00	511.00	940	20240222	-68.62	286	20241206	3.15	940	-68.62	20240222	286	3.15	20241206	940	-68.62	20240222	286	3.15	20241206	3.25	N	032680	200	211 억	21270028	N	N	N	N
20	20241206	140401	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	296	-10	5	-3.27	128889010	436221	110.27	301	306	286	397	215	306	295.47	20.14	18584	316	311	307	302	298	309	300	211	91	200	210	1	1	105590764	313	-2.74	0.58	12	0.41	-108.00	511.00	940	20240222	-68.51	286	20241206	3.50	940	-68.51	20240222	286	3.50	20241206	940	-68.51	20240222	286	3.50	20241206	3.25	N	032680	200	211 억	21270028	N	N	N	N
21	20241206	130402	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	295	-11	5	-3.59	112229943	379616	95.96	301	306	286	397	215	306	295.64	20.14	-633	316	311	307	302	298	309	300	211	91	200	210	1	1	105590764	311	-2.73	0.58	12	0.36	-108.00	511.00	940	20240222	-68.62	286	20241206	3.15	940	-68.62	20240222	286	3.15	20241206	940	-68.62	20240222	286	3.15	20241206	3.25	N	032680	200	211 억	21270028	N	N	N	N
22	20241206	120359	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	295	-11	5	-3.59	103345624	349556	88.36	301	306	286	397	215	306	295.65	20.14	100	316	311	307	302	298	309	300	211	91	200	210	1	1	105590764	311	-2.73	0.58	12	0.33	-108.00	511.00	940	20240222	-68.62	286	20241206	3.15	940	-68.62	20240222	286	3.15	20241206	940	-68.62	20240222	286	3.15	20241206	3.25	N	032680	200	211 억	21270028	N	N	N	N
23	20241206	110401	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	286	-20	5	-6.54	93617413	316174	79.93	301	306	286	397	215	306	296.09	20.14	-6626	316	311	307	302	298	309	300	211	91	200	210	1	1	105590764	302	-2.65	0.56	12	0.30	-108.00	511.00	940	20240222	-69.57	286	20241206	0.00	940	-69.57	20240222	286	0.00	20241206	940	-69.57	20240222	286	0.00	20241206	3.25	N	032680	200	211 억	21270028	N	N	N	N
24	20241206	100359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	298	-8	5	-2.61	42391096	141380	35.74	301	306	296	397	215	306	299.84	20.14	19909	316	311	307	302	298	309	300	211	91	200	210	1	1	105590764	315	-2.76	0.58	12	0.13	-108.00	511.00	940	20240222	-68.30	294	20241115	1.36	940	-68.30	20240222	294	1.36	20241115	940	-68.30	20240222	294	1.36	20241115	3.25	N	032680	200	211 억	21270028	N	N	N	N
25	20241206	090400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	300	-6	5	-1.96	16572019	55062	13.92	301	304	300	397	215	306	300.97	20.14	38129	316	311	307	302	298	309	300	211	91	200	210	1	1	105590764	317	-2.78	0.59	12	0.05	-108.00	511.00	940	20240222	-68.09	294	20241115	2.04	940	-68.09	20240222	294	2.04	20241115	940	-68.09	20240222	294	2.04	20241115	3.25	N	032680	200	211 억	21270028	N	N	N	N
26	20241205	160354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	306	-4	5	-1.29	121436210	395271	80.32	310	312	303	403	217	310	307.23	20.21	-69448	325	317	310	302	295	321	306	211	93	200	210	1	1	105590764	323	-2.83	0.60	12	0.37	-108.00	511.00	940	20240222	-67.45	294	20241115	4.08	940	-67.45	20240222	294	4.08	20241115	940	-67.45	20240222	294	4.08	20241115	3.22	N	032680	200	211 억	21338880	N	N	N	N
27	20241205	150358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	306	-4	5	-1.29	119880752	390190	79.29	310	312	303	403	217	310	307.24	20.21	-68146	325	317	310	302	295	321	306	211	93	200	210	1	1	105590764	323	-2.83	0.60	12	0.37	-108.00	511.00	940	20240222	-67.45	294	20241115	4.08	940	-67.45	20240222	294	4.08	20241115	940	-67.45	20240222	294	4.08	20241115	3.22	N	032680	200	211 억	21338880	N	N	N	N
28	20241205	140356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	308	-2	5	-0.65	75585269	245597	49.91	310	312	303	403	217	310	307.76	20.21	-21464	325	317	310	302	295	321	306	211	93	200	210	1	1	105590764	325	-2.85	0.60	12	0.23	-108.00	511.00	940	20240222	-67.23	294	20241115	4.76	940	-67.23	20240222	294	4.76	20241115	940	-67.23	20240222	294	4.76	20241115	3.22	N	032680	200	211 억	21338880	N	N	N	N
29	20241205	130356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	309	-1	5	-0.32	74153870	240957	48.96	310	312	303	403	217	310	307.75	20.21	-20302	325	317	310	302	295	321	306	211	93	200	210	1	1	105590764	326	-2.86	0.60	12	0.23	-108.00	511.00	940	20240222	-67.13	294	20241115	5.10	940	-67.13	20240222	294	5.10	20241115	940	-67.13	20240222	294	5.10	20241115	3.22	N	032680	200	211 억	21338880	N	N	N	N
30	20241205	120357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	308	-2	5	-0.65	61580171	200260	40.69	310	312	303	403	217	310	307.50	20.21	-20367	325	317	310	302	295	321	306	211	93	200	210	1	1	105590764	325	-2.85	0.60	12	0.19	-108.00	511.00	940	20240222	-67.23	294	20241115	4.76	940	-67.23	20240222	294	4.76	20241115	940	-67.23	20240222	294	4.76	20241115	3.22	N	032680	200	211 억	21338880	N	N	N	N
31	20241205	110355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	308	-2	5	-0.65	46138353	149758	30.43	310	312	303	403	217	310	308.09	20.21	-20446	325	317	310	302	295	321	306	211	93	200	210	1	1	105590764	325	-2.85	0.60	12	0.14	-108.00	511.00	940	20240222	-67.23	294	20241115	4.76	940	-67.23	20240222	294	4.76	20241115	940	-67.23	20240222	294	4.76	20241115	3.22	N	032680	200	211 억	21338880	N	N	N	N
32	20241205	100353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	310	0	3	0.00	45018190	146121	29.69	310	312	303	403	217	310	308.09	20.21	-20419	325	317	310	302	295	321	306	211	93	200	210	1	1	105590764	327	-2.87	0.61	12	0.14	-108.00	511.00	940	20240222	-67.02	294	20241115	5.44	940	-67.02	20240222	294	5.44	20241115	940	-67.02	20240222	294	5.44	20241115	3.22	N	032680	200	211 억	21338880	N	N	N	N
33	20241205	090356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	312	2	2	0.65	19148713	61773	12.55	310	312	309	403	217	310	309.99	20.21	2337	325	317	310	302	295	321	306	211	93	200	210	1	1	105590764	329	-2.89	0.61	12	0.06	-108.00	511.00	940	20240222	-66.81	294	20241115	6.12	940	-66.81	20240222	294	6.12	20241115	940	-66.81	20240222	294	6.12	20241115	3.22	N	032680	200	211 억	21338880	N	N	N	N
34	20241204	160350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	310	-2	5	-0.64	151410469	490600	161.09	305	318	303	405	219	312	308.62	20.14	74529	321	316	311	306	301	319	309	211	93	200	210	1	1	105590764	327	-2.87	0.61	12	0.46	-108.00	511.00	940	20240222	-67.02	294	20241115	5.44	940	-67.02	20240222	294	5.44	20241115	940	-67.02	20240222	294	5.44	20241115	3.25	N	032680	200	211 억	21266299	N	N	N	N
35	20241204	150351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	306	-6	5	-1.92	140031324	453764	149.00	305	318	303	405	219	312	308.60	20.14	83869	321	316	311	306	301	319	309	211	93	200	210	1	1	105590764	323	-2.83	0.60	12	0.43	-108.00	511.00	940	20240222	-67.45	294	20241115	4.08	940	-67.45	20240222	294	4.08	20241115	940	-67.45	20240222	294	4.08	20241115	3.25	N	032680	200	211 억	21266299	N	N	N	N
36	20241204	140350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	309	-3	5	-0.96	127728725	413592	135.81	305	318	303	405	219	312	308.83	20.14	66557	321	316	311	306	301	319	309	211	93	200	210	1	1	105590764	326	-2.86	0.60	12	0.39	-108.00	511.00	940	20240222	-67.13	294	20241115	5.10	940	-67.13	20240222	294	5.10	20241115	940	-67.13	20240222	294	5.10	20241115	3.25	N	032680	200	211 억	21266299	N	N	N	N
37	20241204	130349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	304	-8	5	-2.56	124665498	403747	132.58	305	318	303	405	219	312	308.77	20.14	66510	321	316	311	306	301	319	309	211	93	200	210	1	1	105590764	321	-2.81	0.59	12	0.38	-108.00	511.00	940	20240222	-67.66	294	20241115	3.40	940	-67.66	20240222	294	3.40	20241115	940	-67.66	20240222	294	3.40	20241115	3.25	N	032680	200	211 억	21266299	N	N	N	N
38	20241204	120347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	309	-3	5	-0.96	100130052	324099	106.42	305	318	303	405	219	312	308.95	20.14	69262	321	316	311	306	301	319	309	211	93	200	210	1	1	105590764	326	-2.86	0.60	12	0.31	-108.00	511.00	940	20240222	-67.13	294	20241115	5.10	940	-67.13	20240222	294	5.10	20241115	940	-67.13	20240222	294	5.10	20241115	3.25	N	032680	200	211 억	21266299	N	N	N	N
39	20241204	110343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	309	-3	5	-0.96	86308195	279161	91.67	305	318	303	405	219	312	309.17	20.14	62092	321	316	311	306	301	319	309	211	93	200	210	1	1	105590764	326	-2.86	0.60	12	0.26	-108.00	511.00	940	20240222	-67.13	294	20241115	5.10	940	-67.13	20240222	294	5.10	20241115	940	-67.13	20240222	294	5.10	20241115	3.25	N	032680	200	211 억	21266299	N	N	N	N
40	20241204	100343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	315	3	2	0.96	58215876	188964	62.05	305	318	303	405	219	312	308.08	20.14	65684	321	316	311	306	301	319	309	211	93	200	210	1	1	105590764	333	-2.92	0.62	12	0.18	-108.00	511.00	940	20240222	-66.49	294	20241115	7.14	940	-66.49	20240222	294	7.14	20241115	940	-66.49	20240222	294	7.14	20241115	3.25	N	032680	200	211 억	21266299	N	N	N	N
41	20241204	090348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	308	-4	5	-1.28	34285073	112482	36.93	305	308	303	405	219	312	304.80	20.14	77703	321	316	311	306	301	319	309	211	93	200	210	1	1	105590764	325	-2.85	0.60	12	0.11	-108.00	511.00	940	20240222	-67.23	294	20241115	4.76	940	-67.23	20240222	294	4.76	20241115	940	-67.23	20240222	294	4.76	20241115	3.25	N	032680	200	211 억	21266299	N	N	N	N
42	20241203	160409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	312	2	2	0.65	94767433	304442	94.67	306	316	306	403	217	310	311.28	20.07	73062	336	322	316	302	296	320	300	211	93	200	210	1	1	105590764	329	-2.89	0.61	12	0.29	-108.00	511.00	940	20240222	-66.81	294	20241115	6.12	940	-66.81	20240222	294	6.12	20241115	940	-66.81	20240222	294	6.12	20241115	3.27	N	032680	200	211 억	21193833	N	N	N	N
43	20241203	150417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	310	0	3	0.00	81186410	260489	81.00	306	316	306	403	217	310	311.67	20.07	67105	336	322	316	302	296	320	300	211	93	200	210	1	1	105590764	327	-2.87	0.61	12	0.25	-108.00	511.00	940	20240222	-67.02	294	20241115	5.44	940	-67.02	20240222	294	5.44	20241115	940	-67.02	20240222	294	5.44	20241115	3.27	N	032680	200	211 억	21193833	N	N	N	N
44	20241203	140408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	314	4	2	1.29	62641433	200948	62.49	306	316	306	403	217	310	311.73	20.07	57004	336	322	316	302	296	320	300	211	93	200	210	1	1	105590764	332	-2.91	0.61	12	0.19	-108.00	511.00	940	20240222	-66.60	294	20241115	6.80	940	-66.60	20240222	294	6.80	20241115	940	-66.60	20240222	294	6.80	20241115	3.27	N	032680	200	211 억	21193833	N	N	N	N
45	20241203	130405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	313	3	2	0.97	54931239	176295	54.82	306	316	306	403	217	310	311.59	20.07	57004	336	322	316	302	296	320	300	211	93	200	210	1	1	105590764	330	-2.90	0.61	12	0.17	-108.00	511.00	940	20240222	-66.70	294	20241115	6.46	940	-66.70	20240222	294	6.46	20241115	940	-66.70	20240222	294	6.46	20241115	3.27	N	032680	200	211 억	21193833	N	N	N	N
46	20241203	120420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	313	3	2	0.97	38962095	125221	38.94	306	315	306	403	217	310	311.15	20.07	34044	336	322	316	302	296	320	300	211	93	200	210	1	1	105590764	330	-2.90	0.61	12	0.12	-108.00	511.00	940	20240222	-66.70	294	20241115	6.46	940	-66.70	20240222	294	6.46	20241115	940	-66.70	20240222	294	6.46	20241115	3.27	N	032680	200	211 억	21193833	N	N	N	N
47	20241203	110406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	311	1	2	0.32	33696020	108345	33.69	306	315	306	403	217	310	311.01	20.07	28876	336	322	316	302	296	320	300	211	93	200	210	1	1	105590764	328	-2.88	0.61	12	0.10	-108.00	511.00	940	20240222	-66.91	294	20241115	5.78	940	-66.91	20240222	294	5.78	20241115	940	-66.91	20240222	294	5.78	20241115	3.27	N	032680	200	211 억	21193833	N	N	N	N
48	20241203	100358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	313	3	2	0.97	10630895	34272	10.66	306	314	306	403	217	310	310.19	20.07	5812	336	322	316	302	296	320	300	211	93	200	210	1	1	105590764	330	-2.90	0.61	12	0.03	-108.00	511.00	940	20240222	-66.70	294	20241115	6.46	940	-66.70	20240222	294	6.46	20241115	940	-66.70	20240222	294	6.46	20241115	3.27	N	032680	200	211 억	21193833	N	N	N	N
49	20241203	090358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	308	-2	5	-0.65	1645099	5342	1.66	306	312	306	403	217	310	307.96	20.07	2035	336	322	316	302	296	320	300	211	93	200	210	1	1	105590764	325	-2.85	0.60	12	0.01	-108.00	511.00	940	20240222	-67.23	294	20241115	4.76	940	-67.23	20240222	294	4.76	20241115	940	-67.23	20240222	294	4.76	20241115	3.27	N	032680	200	211 억	21193833	N	N	N	N
50	20241202	160347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	310	-9	5	-2.82	101494604	315892	107.36	330	330	310	414	224	319	321.34	20.12	-46573	346	332	325	311	304	329	308	211	95	200	220	1	1	105590764	327	-2.87	0.61	12	0.30	-108.00	511.00	940	20240222	-67.02	294	20241115	5.44	940	-67.02	20240222	294	5.44	20241115	940	-67.02	20240222	294	5.44	20241115	3.27	N	032680	200	211 억	21242253	N	N	N	N
51	20241202	150411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	313	-6	5	-1.88	90778940	281413	95.65	330	330	313	414	224	319	322.58	20.12	-55358	346	332	325	311	304	329	308	211	95	200	220	1	1	105590764	330	-2.90	0.61	12	0.27	-108.00	511.00	940	20240222	-66.70	294	20241115	6.46	940	-66.70	20240222	294	6.46	20241115	940	-66.70	20240222	294	6.46	20241115	3.27	N	032680	200	211 억	21242253	N	N	N	N
52	20241202	140358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	322	3	2	0.94	80392186	248442	84.44	330	330	316	414	224	319	323.59	20.12	-41694	346	332	325	311	304	329	308	211	95	200	220	1	1	105590764	340	-2.98	0.63	12	0.24	-108.00	511.00	940	20240222	-65.74	294	20241115	9.52	940	-65.74	20240222	294	9.52	20241115	940	-65.74	20240222	294	9.52	20241115	3.27	N	032680	200	211 억	21242253	N	N	N	N
53	20241202	130401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	319	0	3	0.00	78352714	242062	82.27	330	330	316	414	224	319	323.69	20.12	-42161	346	332	325	311	304	329	308	211	95	200	220	1	1	105590764	337	-2.95	0.62	12	0.23	-108.00	511.00	940	20240222	-66.06	294	20241115	8.50	940	-66.06	20240222	294	8.50	20241115	940	-66.06	20240222	294	8.50	20241115	3.27	N	032680	200	211 억	21242253	N	N	N	N
54	20241202	120413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	319	0	3	0.00	65456458	201591	68.52	330	330	319	414	224	319	324.70	20.12	-46869	346	332	325	311	304	329	308	211	95	200	220	1	1	105590764	337	-2.95	0.62	12	0.19	-108.00	511.00	940	20240222	-66.06	294	20241115	8.50	940	-66.06	20240222	294	8.50	20241115	940	-66.06	20240222	294	8.50	20241115	3.27	N	032680	200	211 억	21242253	N	N	N	N
55	20241202	110351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	324	5	2	1.57	50273195	154486	52.51	330	330	321	414	224	319	325.42	20.12	-46232	346	332	325	311	304	329	308	211	95	200	220	1	1	105590764	342	-3.00	0.63	12	0.15	-108.00	511.00	940	20240222	-65.53	294	20241115	10.20	940	-65.53	20240222	294	10.20	20241115	940	-65.53	20240222	294	10.20	20241115	3.27	N	032680	200	211 억	21242253	N	N	N	N
56	20241202	100348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	328	9	2	2.82	40452809	124071	42.17	330	330	321	414	224	319	326.05	20.12	-51491	346	332	325	311	304	329	308	211	95	200	220	1	1	105590764	346	-3.04	0.64	12	0.12	-108.00	511.00	940	20240222	-65.11	294	20241115	11.56	940	-65.11	20240222	294	11.56	20241115	940	-65.11	20240222	294	11.56	20241115	3.27	N	032680	200	211 억	21242253	N	N	N	N
57	20241202	090348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	321	2	2	0.63	7817569	23812	8.09	330	330	321	414	224	319	328.30	20.12	0	346	332	325	311	304	329	308	211	95	200	220	1	1	105590764	339	-2.97	0.63	12	0.02	-108.00	511.00	940	20240222	-65.85	294	20241115	9.18	940	-65.85	20240222	294	9.18	20241115	940	-65.85	20240222	294	9.18	20241115	3.27	N	032680	200	211 억	21242253	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History