KissMeData/034810/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	160417	57	100.00	KOSDAQ		금융	N	N	N	N	N	5520	220	2	4.15	128313400	23530	25.67	5300	5550	5300	6890	3710	5300	5453.18	0.75	3730	5813	5556	5383	5126	4953	5470	5040	163	1590	500	3810	10	1	32556857	1797	-6.28	0.24	12	0.07	-879.00	22826.00	8830	20231211	-37.49	5210	20241209	5.95	8430	-34.52	20240223	5210	5.95	20241209	8830	-37.49	20231211	5210	5.95	20241209	0.92	N	034810	500	162 억	244146	N	N	N	N
3	20241210	150417	57	100.00	KOSDAQ		금융	N	N	N	N	N	5490	190	2	3.58	115389510	21187	23.11	5300	5550	5300	6890	3710	5300	5446.24	0.75	3373	5813	5556	5383	5126	4953	5470	5040	163	1590	500	3810	10	1	32556857	1787	-6.25	0.24	12	0.07	-879.00	22826.00	8830	20231211	-37.83	5210	20241209	5.37	8430	-34.88	20240223	5210	5.37	20241209	8830	-37.83	20231211	5210	5.37	20241209	0.92	N	034810	500	162 억	244146	N	N	N	N
4	20241210	140417	57	100.00	KOSDAQ		금융	N	N	N	N	N	5510	210	2	3.96	102675450	18881	20.60	5300	5550	5300	6890	3710	5300	5438.03	0.75	3352	5813	5556	5383	5126	4953	5470	5040	163	1590	500	3810	10	1	32556857	1794	-6.27	0.24	12	0.06	-879.00	22826.00	8830	20231211	-37.60	5210	20241209	5.76	8430	-34.64	20240223	5210	5.76	20241209	8830	-37.60	20231211	5210	5.76	20241209	0.92	N	034810	500	162 억	244146	N	N	N	N
5	20241210	130416	57	100.00	KOSDAQ		금융	N	N	N	N	N	5500	200	2	3.77	97655560	17967	19.60	5300	5550	5300	6890	3710	5300	5435.27	0.75	2862	5813	5556	5383	5126	4953	5470	5040	163	1590	500	3810	10	1	32556857	1791	-6.26	0.24	12	0.06	-879.00	22826.00	8830	20231211	-37.71	5210	20241209	5.57	8430	-34.76	20240223	5210	5.57	20241209	8830	-37.71	20231211	5210	5.57	20241209	0.92	N	034810	500	162 억	244146	N	N	N	N
6	20241210	120416	57	100.00	KOSDAQ		금융	N	N	N	N	N	5500	200	2	3.77	83636490	15397	16.80	5300	5550	5300	6890	3710	5300	5432.00	0.75	2795	5813	5556	5383	5126	4953	5470	5040	163	1590	500	3810	10	1	32556857	1791	-6.26	0.24	12	0.05	-879.00	22826.00	8830	20231211	-37.71	5210	20241209	5.57	8430	-34.76	20240223	5210	5.57	20241209	8830	-37.71	20231211	5210	5.57	20241209	0.92	N	034810	500	162 억	244146	N	N	N	N
7	20241210	110416	57	100.00	KOSDAQ		금융	N	N	N	N	N	5540	240	2	4.53	80792590	14881	16.23	5300	5550	5300	6890	3710	5300	5429.24	0.75	2886	5813	5556	5383	5126	4953	5470	5040	163	1590	500	3810	10	1	32556857	1804	-6.30	0.24	12	0.05	-879.00	22826.00	8830	20231211	-37.26	5210	20241209	6.33	8430	-34.28	20240223	5210	6.33	20241209	8830	-37.26	20231211	5210	6.33	20241209	0.92	N	034810	500	162 억	244146	N	N	N	N
8	20241210	100416	57	100.00	KOSDAQ		금융	N	N	N	N	N	5490	190	2	3.58	57627390	10680	11.65	5300	5520	5300	6890	3710	5300	5395.82	0.75	2905	5813	5556	5383	5126	4953	5470	5040	163	1590	500	3810	10	1	32556857	1787	-6.25	0.24	12	0.03	-879.00	22826.00	8830	20231211	-37.83	5210	20241209	5.37	8430	-34.88	20240223	5210	5.37	20241209	8830	-37.83	20231211	5210	5.37	20241209	0.92	N	034810	500	162 억	244146	N	N	N	N
9	20241210	090419	57	100.00	KOSDAQ		금융	N	N	N	N	N	5370	70	2	1.32	25261990	4744	5.18	5300	5370	5300	6890	3710	5300	5325.04	0.75	737	5813	5556	5383	5126	4953	5470	5040	163	1590	500	3810	10	1	32556857	1748	-6.11	0.24	12	0.01	-879.00	22826.00	8830	20231211	-39.18	5210	20241209	3.07	8430	-36.30	20240223	5210	3.07	20241209	8830	-39.18	20231211	5210	3.07	20241209	0.92	N	034810	500	162 억	244146	N	N	N	N
10	20241209	160414	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5300	-350	5	-6.19	488281100	91602	238.61	5620	5640	5210	7340	3960	5650	5330.55	0.78	-8738	5903	5776	5643	5516	5383	5710	5450	163	1690	500	4060	10	1	32556857	1726	-6.03	0.23	12	0.28	-879.00	22826.00	8830	20231211	-39.98	5210	20241209	1.73	8430	-37.13	20240223	5210	1.73	20241209	8830	-39.98	20231211	5210	1.73	20241209	0.92	N	034810	500	162 억	252852	N	N	N	N
11	20241209	150417	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5250	-400	5	-7.08	449854010	84340	219.69	5620	5640	5210	7340	3960	5650	5333.82	0.78	-6290	5903	5776	5643	5516	5383	5710	5450	163	1690	500	4060	10	1	32556857	1709	-5.97	0.23	12	0.26	-879.00	22826.00	8830	20231211	-40.54	5210	20241209	0.77	8430	-37.72	20240223	5210	0.77	20241209	8830	-40.54	20231211	5210	0.77	20241209	0.92	N	034810	500	162 억	252852	N	N	N	N
12	20241209	140416	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5280	-370	5	-6.55	346579540	64644	168.39	5620	5640	5280	7340	3960	5650	5361.36	0.78	-6783	5903	5776	5643	5516	5383	5710	5450	163	1690	500	4060	10	1	32556857	1719	-6.01	0.23	12	0.20	-879.00	22826.00	8830	20231211	-40.20	5280	20241209	0.00	8430	-37.37	20240223	5280	0.00	20241209	8830	-40.20	20231211	5280	0.00	20241209	0.92	N	034810	500	162 억	252852	N	N	N	N
13	20241209	130417	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5320	-330	5	-5.84	291814560	54339	141.54	5620	5640	5290	7340	3960	5650	5370.26	0.78	-6021	5903	5776	5643	5516	5383	5710	5450	163	1690	500	4060	10	1	32556857	1732	-6.05	0.23	12	0.17	-879.00	22826.00	8830	20231211	-39.75	5290	20241209	0.57	8430	-36.89	20240223	5290	0.57	20241209	8830	-39.75	20231211	5290	0.57	20241209	0.92	N	034810	500	162 억	252852	N	N	N	N
14	20241209	120415	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5310	-340	5	-6.02	213608200	39647	103.27	5620	5640	5290	7340	3960	5650	5387.75	0.78	-2810	5903	5776	5643	5516	5383	5710	5450	163	1690	500	4060	10	1	32556857	1729	-6.04	0.23	12	0.12	-879.00	22826.00	8830	20231211	-39.86	5290	20241209	0.38	8430	-37.01	20240223	5290	0.38	20241209	8830	-39.86	20231211	5290	0.38	20241209	0.92	N	034810	500	162 억	252852	N	N	N	N
15	20241209	110416	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5420	-230	5	-4.07	103704030	19040	49.60	5620	5640	5380	7340	3960	5650	5446.64	0.78	-1902	5903	5776	5643	5516	5383	5710	5450	163	1690	500	4060	10	1	32556857	1765	-6.17	0.24	12	0.06	-879.00	22826.00	8830	20231211	-38.62	5380	20241209	0.74	8430	-35.71	20240223	5380	0.74	20241209	8830	-38.62	20231211	5380	0.74	20241209	0.92	N	034810	500	162 억	252852	N	N	N	N
16	20241209	100415	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5430	-220	5	-3.89	82225480	15064	39.24	5620	5640	5380	7340	3960	5650	5458.41	0.78	-66	5903	5776	5643	5516	5383	5710	5450	163	1690	500	4060	10	1	32556857	1768	-6.18	0.24	12	0.05	-879.00	22826.00	8830	20231211	-38.51	5380	20241209	0.93	8430	-35.59	20240223	5380	0.93	20241209	8830	-38.51	20231211	5380	0.93	20241209	0.92	N	034810	500	162 억	252852	N	N	N	N
17	20241209	090414	57	100.00	KOSDAQ		금융	N	N	N	N	N	5570	-80	5	-1.42	3860280	687	1.79	5620	5640	5560	7340	3960	5650	5619.04	0.78	-51	5903	5776	5643	5516	5383	5710	5450	163	1690	500	4060	10	1	32556857	1813	-6.34	0.24	12	0.00	-879.00	22826.00	8830	20231211	-36.92	5510	20241206	1.09	8430	-33.93	20240223	5510	1.09	20241206	8830	-36.92	20231211	5510	1.09	20241206	0.92	N	034810	500	162 억	252852	N	N	N	N
18	20241206	160412	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5650	-80	5	-1.40	215621850	38329	452.58	5740	5770	5510	7440	4020	5730	5625.36	0.79	-3568	5843	5786	5753	5696	5663	5770	5680	163	1710	500	4120	10	1	32556857	1839	-6.43	0.25	12	0.12	-879.00	22826.00	8830	20231211	-36.01	5510	20241206	2.54	8430	-32.98	20240223	5510	2.54	20241206	8830	-36.01	20231211	5510	2.54	20241206	0.94	N	034810	500	162 억	256359	N	N	N	N
19	20241206	150414	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5650	-80	5	-1.40	203661080	36200	427.44	5740	5770	5510	7440	4020	5730	5626.00	0.79	-3356	5843	5786	5753	5696	5663	5770	5680	163	1710	500	4120	10	1	32556857	1839	-6.43	0.25	12	0.11	-879.00	22826.00	8830	20231211	-36.01	5510	20241206	2.54	8430	-32.98	20240223	5510	2.54	20241206	8830	-36.01	20231211	5510	2.54	20241206	0.94	N	034810	500	162 억	256359	N	N	N	N
20	20241206	140412	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5610	-120	5	-2.09	179994680	31988	377.71	5740	5770	5510	7440	4020	5730	5626.94	0.79	-3316	5843	5786	5753	5696	5663	5770	5680	163	1710	500	4120	10	1	32556857	1826	-6.38	0.25	12	0.10	-879.00	22826.00	8830	20231211	-36.47	5510	20241206	1.81	8430	-33.45	20240223	5510	1.81	20241206	8830	-36.47	20231211	5510	1.81	20241206	0.94	N	034810	500	162 억	256359	N	N	N	N
21	20241206	130413	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5620	-110	5	-1.92	178142420	31658	373.81	5740	5770	5510	7440	4020	5730	5627.09	0.79	-3512	5843	5786	5753	5696	5663	5770	5680	163	1710	500	4120	10	1	32556857	1830	-6.39	0.25	12	0.10	-879.00	22826.00	8830	20231211	-36.35	5510	20241206	2.00	8430	-33.33	20240223	5510	2.00	20241206	8830	-36.35	20231211	5510	2.00	20241206	0.94	N	034810	500	162 억	256359	N	N	N	N
22	20241206	120411	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5660	-70	5	-1.22	163918700	29128	343.94	5740	5770	5510	7440	4020	5730	5627.53	0.79	-2751	5843	5786	5753	5696	5663	5770	5680	163	1710	500	4120	10	1	32556857	1843	-6.44	0.25	12	0.09	-879.00	22826.00	8830	20231211	-35.90	5510	20241206	2.72	8430	-32.86	20240223	5510	2.72	20241206	8830	-35.90	20231211	5510	2.72	20241206	0.94	N	034810	500	162 억	256359	N	N	N	N
23	20241206	110413	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5620	-110	5	-1.92	80820260	14240	168.14	5740	5770	5600	7440	4020	5730	5675.58	0.79	-1461	5843	5786	5753	5696	5663	5770	5680	163	1710	500	4120	10	1	32556857	1830	-6.39	0.25	12	0.04	-879.00	22826.00	8830	20231211	-36.35	5600	20241206	0.36	8430	-33.33	20240223	5600	0.36	20241206	8830	-36.35	20231211	5600	0.36	20241206	0.94	N	034810	500	162 억	256359	N	N	N	N
24	20241206	100410	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5700	-30	5	-0.52	24295290	4239	50.05	5740	5770	5700	7440	4020	5730	5731.37	0.79	-1176	5843	5786	5753	5696	5663	5770	5680	163	1710	500	4120	10	1	32556857	1856	-6.48	0.25	12	0.01	-879.00	22826.00	8830	20231211	-35.45	5700	20241206	0.00	8430	-32.38	20240223	5700	0.00	20241206	8830	-35.45	20231211	5700	0.00	20241206	0.94	N	034810	500	162 억	256359	N	N	N	N
25	20241206	090412	57	100.00	KOSDAQ		금융	N	N	N	N	N	5740	10	2	0.17	1354640	236	2.79	5740	5740	5740	7440	4020	5730	5740.00	0.79	-1	5843	5786	5753	5696	5663	5770	5680	163	1710	500	4120	10	1	32556857	1869	-6.53	0.25	12	0.00	-879.00	22826.00	8830	20231211	-34.99	5710	20241115	0.53	8430	-31.91	20240223	5710	0.53	20241115	8830	-34.99	20231211	5710	0.53	20241115	0.94	N	034810	500	162 억	256359	N	N	N	N
26	20241205	160405	57	100.00	KOSDAQ		금융	N	N	N	N	N	5730	-70	5	-1.21	48775610	8469	31.57	5810	5810	5720	7540	4060	5800	5760.27	0.80	-2718	5993	5896	5803	5706	5613	5850	5660	163	1740	500	4170	10	1	32556857	1866	-6.52	0.25	12	0.03	-879.00	22826.00	8830	20231211	-35.11	5710	20241115	0.35	8430	-32.03	20240223	5710	0.35	20241115	8830	-35.11	20231211	5710	0.35	20241115	0.91	N	034810	500	162 억	259071	N	N	N	N
27	20241205	150409	57	100.00	KOSDAQ		금융	N	N	N	N	N	5750	-50	5	-0.86	38541280	6683	24.91	5810	5810	5740	7540	4060	5800	5767.06	0.80	-2463	5993	5896	5803	5706	5613	5850	5660	163	1740	500	4170	10	1	32556857	1872	-6.54	0.25	12	0.02	-879.00	22826.00	8830	20231211	-34.88	5710	20241115	0.70	8430	-31.79	20240223	5710	0.70	20241115	8830	-34.88	20231211	5710	0.70	20241115	0.91	N	034810	500	162 억	259071	N	N	N	N
28	20241205	140407	57	100.00	KOSDAQ		금융	N	N	N	N	N	5770	-30	5	-0.52	29245280	5068	18.89	5810	5810	5740	7540	4060	5800	5770.58	0.80	-1858	5993	5896	5803	5706	5613	5850	5660	163	1740	500	4170	10	1	32556857	1879	-6.56	0.25	12	0.02	-879.00	22826.00	8830	20231211	-34.65	5710	20241115	1.05	8430	-31.55	20240223	5710	1.05	20241115	8830	-34.65	20231211	5710	1.05	20241115	0.91	N	034810	500	162 억	259071	N	N	N	N
29	20241205	130407	57	100.00	KOSDAQ		금융	N	N	N	N	N	5750	-50	5	-0.86	25045740	4340	16.18	5810	5810	5740	7540	4060	5800	5770.91	0.80	-1565	5993	5896	5803	5706	5613	5850	5660	163	1740	500	4170	10	1	32556857	1872	-6.54	0.25	12	0.01	-879.00	22826.00	8830	20231211	-34.88	5710	20241115	0.70	8430	-31.79	20240223	5710	0.70	20241115	8830	-34.88	20231211	5710	0.70	20241115	0.91	N	034810	500	162 억	259071	N	N	N	N
30	20241205	120408	57	100.00	KOSDAQ		금융	N	N	N	N	N	5770	-30	5	-0.52	17967280	3110	11.59	5810	5810	5740	7540	4060	5800	5777.26	0.80	-1305	5993	5896	5803	5706	5613	5850	5660	163	1740	500	4170	10	1	32556857	1879	-6.56	0.25	12	0.01	-879.00	22826.00	8830	20231211	-34.65	5710	20241115	1.05	8430	-31.55	20240223	5710	1.05	20241115	8830	-34.65	20231211	5710	1.05	20241115	0.91	N	034810	500	162 억	259071	N	N	N	N
31	20241205	110406	57	100.00	KOSDAQ		금융	N	N	N	N	N	5750	-50	5	-0.86	12863590	2224	8.29	5810	5810	5740	7540	4060	5800	5783.99	0.80	-1010	5993	5896	5803	5706	5613	5850	5660	163	1740	500	4170	10	1	32556857	1872	-6.54	0.25	12	0.01	-879.00	22826.00	8830	20231211	-34.88	5710	20241115	0.70	8430	-31.79	20240223	5710	0.70	20241115	8830	-34.88	20231211	5710	0.70	20241115	0.91	N	034810	500	162 억	259071	N	N	N	N
32	20241205	100404	57	100.00	KOSDAQ		금융	N	N	N	N	N	5780	-20	5	-0.34	9218610	1591	5.93	5810	5810	5780	7540	4060	5800	5794.22	0.80	-1015	5993	5896	5803	5706	5613	5850	5660	163	1740	500	4170	10	1	32556857	1882	-6.58	0.25	12	0.00	-879.00	22826.00	8830	20231211	-34.54	5710	20241115	1.23	8430	-31.44	20240223	5710	1.23	20241115	8830	-34.54	20231211	5710	1.23	20241115	0.91	N	034810	500	162 억	259071	N	N	N	N
33	20241205	090407	57	100.00	KOSDAQ		금융	N	N	N	N	N	5810	10	2	0.17	650720	112	0.42	5810	5810	5810	7540	4060	5800	5810.00	0.80	-64	5993	5896	5803	5706	5613	5850	5660	163	1740	500	4170	10	1	32556857	1892	-6.61	0.25	12	0.00	-879.00	22826.00	8830	20231211	-34.20	5710	20241115	1.75	8430	-31.08	20240223	5710	1.75	20241115	8830	-34.20	20231211	5710	1.75	20241115	0.91	N	034810	500	162 억	259071	N	N	N	N
34	20241204	160401	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5800	-120	5	-2.03	154763770	26782	100.90	5860	5900	5710	7690	4150	5920	5778.57	0.81	-5462	6013	5966	5883	5836	5753	5990	5860	163	1770	500	4260	10	1	32556857	1888	-6.60	0.25	12	0.08	-879.00	22826.00	8830	20231211	-34.31	5710	20241204	1.58	8430	-31.20	20240223	5710	1.58	20241204	8830	-34.31	20231211	5710	1.58	20241204	0.91	N	034810	500	162 억	264534	N	N	N	N
35	20241204	150402	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5800	-120	5	-2.03	141887320	24562	92.53	5860	5900	5710	7690	4150	5920	5776.70	0.81	-4783	6013	5966	5883	5836	5753	5990	5860	163	1770	500	4260	10	1	32556857	1888	-6.60	0.25	12	0.08	-879.00	22826.00	8830	20231211	-34.31	5710	20241204	1.58	8430	-31.20	20240223	5710	1.58	20241204	8830	-34.31	20231211	5710	1.58	20241204	0.91	N	034810	500	162 억	264534	N	N	N	N
36	20241204	140401	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5760	-160	5	-2.70	130110780	22528	84.87	5860	5900	5710	7690	4150	5920	5775.51	0.81	-3393	6013	5966	5883	5836	5753	5990	5860	163	1770	500	4260	10	1	32556857	1875	-6.55	0.25	12	0.07	-879.00	22826.00	8830	20231211	-34.77	5710	20241204	0.88	8430	-31.67	20240223	5710	0.88	20241204	8830	-34.77	20231211	5710	0.88	20241204	0.91	N	034810	500	162 억	264534	N	N	N	N
37	20241204	130359	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5790	-130	5	-2.20	121442230	21025	79.21	5860	5900	5710	7690	4150	5920	5776.09	0.81	-2192	6013	5966	5883	5836	5753	5990	5860	163	1770	500	4260	10	1	32556857	1885	-6.59	0.25	12	0.06	-879.00	22826.00	8830	20231211	-34.43	5710	20241204	1.40	8430	-31.32	20240223	5710	1.40	20241204	8830	-34.43	20231211	5710	1.40	20241204	0.91	N	034810	500	162 억	264534	N	N	N	N
38	20241204	120357	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5750	-170	5	-2.87	117485270	20340	76.63	5860	5900	5710	7690	4150	5920	5776.07	0.81	-1844	6013	5966	5883	5836	5753	5990	5860	163	1770	500	4260	10	1	32556857	1872	-6.54	0.25	12	0.06	-879.00	22826.00	8830	20231211	-34.88	5710	20241204	0.70	8430	-31.79	20240223	5710	0.70	20241204	8830	-34.88	20231211	5710	0.70	20241204	0.91	N	034810	500	162 억	264534	N	N	N	N
39	20241204	110354	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5800	-120	5	-2.03	106323190	18403	69.33	5860	5900	5710	7690	4150	5920	5777.49	0.81	-1677	6013	5966	5883	5836	5753	5990	5860	163	1770	500	4260	10	1	32556857	1888	-6.60	0.25	12	0.06	-879.00	22826.00	8830	20231211	-34.31	5710	20241204	1.58	8430	-31.20	20240223	5710	1.58	20241204	8830	-34.31	20231211	5710	1.58	20241204	0.91	N	034810	500	162 억	264534	N	N	N	N
40	20241204	100353	57	100.00	KOSDAQ		금융	N	N	N	N	N	5800	-120	5	-2.03	53600140	9237	34.80	5860	5900	5760	7690	4150	5920	5802.76	0.81	-461	6013	5966	5883	5836	5753	5990	5860	163	1770	500	4260	10	1	32556857	1888	-6.60	0.25	12	0.03	-879.00	22826.00	8830	20231211	-34.31	5710	20241115	1.58	8430	-31.20	20240223	5710	1.58	20241115	8830	-34.31	20231211	5710	1.58	20241115	0.91	N	034810	500	162 억	264534	N	N	N	N
41	20241204	090358	57	100.00	KOSDAQ		금융	N	N	N	N	N	5840	-80	5	-1.35	4508940	770	2.90	5860	5860	5830	7690	4150	5920	5855.77	0.81	-124	6013	5966	5883	5836	5753	5990	5860	163	1770	500	4260	10	1	32556857	1901	-6.64	0.26	12	0.00	-879.00	22826.00	8830	20231211	-33.86	5710	20241115	2.28	8430	-30.72	20240223	5710	2.28	20241115	8830	-33.86	20231211	5710	2.28	20241115	0.91	N	034810	500	162 억	264534	N	N	N	N
42	20241203	160420	57	100.00	KOSDAQ		금융	N	N	N	N	N	5920	100	2	1.72	156690080	26544	77.87	5800	5930	5800	7560	4080	5820	5903.03	0.80	3809	6060	5940	5870	5750	5680	5905	5715	163	1740	500	4190	10	1	32556857	1927	-6.73	0.26	12	0.08	-879.00	22826.00	8830	20231211	-32.96	5710	20241115	3.68	8430	-29.77	20240223	5710	3.68	20241115	8830	-32.96	20231211	5710	3.68	20241115	0.92	N	034810	500	162 억	260114	N	N	N	N
43	20241203	150429	57	100.00	KOSDAQ		금융	N	N	N	N	N	5890	70	2	1.20	154179840	26118	76.62	5800	5930	5800	7560	4080	5820	5903.20	0.80	3893	6060	5940	5870	5750	5680	5905	5715	163	1740	500	4190	10	1	32556857	1918	-6.70	0.26	12	0.08	-879.00	22826.00	8830	20231211	-33.30	5710	20241115	3.15	8430	-30.13	20240223	5710	3.15	20241115	8830	-33.30	20231211	5710	3.15	20241115	0.92	N	034810	500	162 억	260114	N	N	N	N
44	20241203	140420	57	100.00	KOSDAQ		금융	N	N	N	N	N	5920	100	2	1.72	143501930	24313	71.32	5800	5930	5800	7560	4080	5820	5902.27	0.80	3518	6060	5940	5870	5750	5680	5905	5715	163	1740	500	4190	10	1	32556857	1927	-6.73	0.26	12	0.07	-879.00	22826.00	8830	20231211	-32.96	5710	20241115	3.68	8430	-29.77	20240223	5710	3.68	20241115	8830	-32.96	20231211	5710	3.68	20241115	0.92	N	034810	500	162 억	260114	N	N	N	N
45	20241203	130417	57	100.00	KOSDAQ		금융	N	N	N	N	N	5890	70	2	1.20	116346560	19723	57.86	5800	5930	5800	7560	4080	5820	5899.03	0.80	3480	6060	5940	5870	5750	5680	5905	5715	163	1740	500	4190	10	1	32556857	1918	-6.70	0.26	12	0.06	-879.00	22826.00	8830	20231211	-33.30	5710	20241115	3.15	8430	-30.13	20240223	5710	3.15	20241115	8830	-33.30	20231211	5710	3.15	20241115	0.92	N	034810	500	162 억	260114	N	N	N	N
46	20241203	120431	57	100.00	KOSDAQ		금융	N	N	N	N	N	5900	80	2	1.37	111366420	18879	55.38	5800	5930	5800	7560	4080	5820	5898.96	0.80	3430	6060	5940	5870	5750	5680	5905	5715	163	1740	500	4190	10	1	32556857	1921	-6.71	0.26	12	0.06	-879.00	22826.00	8830	20231211	-33.18	5710	20241115	3.33	8430	-30.01	20240223	5710	3.33	20241115	8830	-33.18	20231211	5710	3.33	20241115	0.92	N	034810	500	162 억	260114	N	N	N	N
47	20241203	110418	57	100.00	KOSDAQ		금융	N	N	N	N	N	5900	80	2	1.37	96268830	16317	47.87	5800	5930	5800	7560	4080	5820	5899.91	0.80	3514	6060	5940	5870	5750	5680	5905	5715	163	1740	500	4190	10	1	32556857	1921	-6.71	0.26	12	0.05	-879.00	22826.00	8830	20231211	-33.18	5710	20241115	3.33	8430	-30.01	20240223	5710	3.33	20241115	8830	-33.18	20231211	5710	3.33	20241115	0.92	N	034810	500	162 억	260114	N	N	N	N
48	20241203	100410	57	100.00	KOSDAQ		금융	N	N	N	N	N	5920	100	2	1.72	57071650	9690	28.43	5800	5920	5800	7560	4080	5820	5889.75	0.80	-218	6060	5940	5870	5750	5680	5905	5715	163	1740	500	4190	10	1	32556857	1927	-6.73	0.26	12	0.03	-879.00	22826.00	8830	20231211	-32.96	5710	20241115	3.68	8430	-29.77	20240223	5710	3.68	20241115	8830	-32.96	20231211	5710	3.68	20241115	0.92	N	034810	500	162 억	260114	N	N	N	N
49	20241203	090410	57	100.00	KOSDAQ		금융	N	N	N	N	N	5830	10	2	0.17	882410	152	0.45	5800	5830	5800	7560	4080	5820	5805.33	0.80	-11	6060	5940	5870	5750	5680	5905	5715	163	1740	500	4190	10	1	32556857	1898	-6.63	0.26	12	0.00	-879.00	22826.00	8830	20231211	-33.98	5710	20241115	2.10	8430	-30.84	20240223	5710	2.10	20241115	8830	-33.98	20231211	5710	2.10	20241115	0.92	N	034810	500	162 억	260114	N	N	N	N
50	20241202	160357	57	100.00	KOSDAQ		금융	N	N	N	N	N	5820	-110	5	-1.85	199756940	34050	125.71	5990	5990	5800	7700	4160	5930	5867.01	0.84	-15498	6223	6076	5993	5846	5763	6035	5805	163	1770	500	4260	10	1	32556857	1895	-6.62	0.25	12	0.10	-879.00	22826.00	8830	20231211	-34.09	5710	20241115	1.93	8430	-30.96	20240223	5710	1.93	20241115	8830	-34.09	20231211	5710	1.93	20241115	0.94	N	034810	500	162 억	272532	N	N	N	N
51	20241202	150421	57	100.00	KOSDAQ		금융	N	N	N	N	N	5850	-80	5	-1.35	173178730	29496	108.89	5990	5990	5800	7700	4160	5930	5871.26	0.84	-14259	6223	6076	5993	5846	5763	6035	5805	163	1770	500	4260	10	1	32556857	1905	-6.66	0.26	12	0.09	-879.00	22826.00	8830	20231211	-33.75	5710	20241115	2.45	8430	-30.60	20240223	5710	2.45	20241115	8830	-33.75	20231211	5710	2.45	20241115	0.94	N	034810	500	162 억	272532	N	N	N	N
52	20241202	140408	57	100.00	KOSDAQ		금융	N	N	N	N	N	5860	-70	5	-1.18	157643100	26839	99.08	5990	5990	5800	7700	4160	5930	5873.66	0.84	-13085	6223	6076	5993	5846	5763	6035	5805	163	1770	500	4260	10	1	32556857	1908	-6.67	0.26	12	0.08	-879.00	22826.00	8830	20231211	-33.64	5710	20241115	2.63	8430	-30.49	20240223	5710	2.63	20241115	8830	-33.64	20231211	5710	2.63	20241115	0.94	N	034810	500	162 억	272532	N	N	N	N
53	20241202	130411	57	100.00	KOSDAQ		금융	N	N	N	N	N	5830	-100	5	-1.69	139654480	23769	87.75	5990	5990	5800	7700	4160	5930	5875.49	0.84	-12325	6223	6076	5993	5846	5763	6035	5805	163	1770	500	4260	10	1	32556857	1898	-6.63	0.26	12	0.07	-879.00	22826.00	8830	20231211	-33.98	5710	20241115	2.10	8430	-30.84	20240223	5710	2.10	20241115	8830	-33.98	20231211	5710	2.10	20241115	0.94	N	034810	500	162 억	272532	N	N	N	N
54	20241202	120424	57	100.00	KOSDAQ		금융	N	N	N	N	N	5860	-70	5	-1.18	132308720	22512	83.11	5990	5990	5800	7700	4160	5930	5877.25	0.84	-11949	6223	6076	5993	5846	5763	6035	5805	163	1770	500	4260	10	1	32556857	1908	-6.67	0.26	12	0.07	-879.00	22826.00	8830	20231211	-33.64	5710	20241115	2.63	8430	-30.49	20240223	5710	2.63	20241115	8830	-33.64	20231211	5710	2.63	20241115	0.94	N	034810	500	162 억	272532	N	N	N	N
55	20241202	110401	57	100.00	KOSDAQ		금융	N	N	N	N	N	5900	-30	5	-0.51	63262320	10691	39.47	5990	5990	5890	7700	4160	5930	5917.34	0.84	-4409	6223	6076	5993	5846	5763	6035	5805	163	1770	500	4260	10	1	32556857	1921	-6.71	0.26	12	0.03	-879.00	22826.00	8830	20231211	-33.18	5710	20241115	3.33	8430	-30.01	20240223	5710	3.33	20241115	8830	-33.18	20231211	5710	3.33	20241115	0.94	N	034810	500	162 억	272532	N	N	N	N
56	20241202	100359	57	100.00	KOSDAQ		금융	N	N	N	N	N	5910	-20	5	-0.34	24370090	4115	15.19	5990	5990	5890	7700	4160	5930	5922.26	0.84	-1274	6223	6076	5993	5846	5763	6035	5805	163	1770	500	4260	10	1	32556857	1924	-6.72	0.26	12	0.01	-879.00	22826.00	8830	20231211	-33.07	5710	20241115	3.50	8430	-29.89	20240223	5710	3.50	20241115	8830	-33.07	20231211	5710	3.50	20241115	0.94	N	034810	500	162 억	272532	N	N	N	N
57	20241202	090359	57	100.00	KOSDAQ		금융	N	N	N	N	N	5970	40	2	0.67	2012600	336	1.24	5990	5990	5970	7700	4160	5930	5989.88	0.84	0	6223	6076	5993	5846	5763	6035	5805	163	1770	500	4260	10	1	32556857	1944	-6.79	0.26	12	0.00	-879.00	22826.00	8830	20231211	-32.39	5710	20241115	4.55	8430	-29.18	20240223	5710	4.55	20241115	8830	-32.39	20231211	5710	4.55	20241115	0.94	N	034810	500	162 억	272532	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History