KissMeData/038390/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	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	160436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9220	290	2	3.25	178741050	19388	147.39	8990	9310	8980	11600	6260	8930	9219.15	11.56	5904	9256	9092	8966	8802	8676	9030	8740	43	2670	500	6600	10	1	8360411	771	9.52	0.76	12	0.23	968.00	12126.00	9310	20241210	-0.97	7050	20240416	30.78	9310	-0.97	20241210	7050	30.78	20240416	18140	-49.17	20241104	8620	6.96	20241122	0.12	N	038390	500	42 억	966520	N	N	59	N	N
3	20241210	150437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9230	300	2	3.36	172873980	18752	142.56	8990	9310	8980	11600	6260	8930	9218.96	11.56	5896	9256	9092	8966	8802	8676	9030	8740	43	2670	500	6600	10	1	8360411	772	9.54	0.76	12	0.22	968.00	12126.00	9310	20241210	-0.86	7050	20240416	30.92	9310	-0.86	20241210	7050	30.92	20240416	18140	-49.12	20241104	8620	7.08	20241122	0.12	N	038390	500	42 억	966520	N	N	63	N	N
4	20241210	140436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9200	270	2	3.02	167492950	18170	138.13	8990	9310	8980	11600	6260	8930	9218.10	11.56	5760	9256	9092	8966	8802	8676	9030	8740	43	2670	500	6600	10	1	8360411	769	9.50	0.76	12	0.22	968.00	12126.00	9310	20241210	-1.18	7050	20240416	30.50	9310	-1.18	20241210	7050	30.50	20240416	18140	-49.28	20241104	8620	6.73	20241122	0.12	N	038390	500	42 억	966520	N	N	63	N	N
5	20241210	130435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9280	350	2	3.92	151844320	16477	125.26	8990	9310	8980	11600	6260	8930	9215.53	11.56	5461	9256	9092	8966	8802	8676	9030	8740	43	2670	500	6600	10	1	8360411	776	9.59	0.77	12	0.20	968.00	12126.00	9310	20241210	-0.32	7050	20240416	31.63	9310	-0.32	20241210	7050	31.63	20240416	18140	-48.84	20241104	8620	7.66	20241122	0.12	N	038390	500	42 억	966520	N	N	63	N	N
6	20241210	120435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9270	340	2	3.81	133148010	14459	109.92	8990	9310	8980	11600	6260	8930	9208.66	11.56	5200	9256	9092	8966	8802	8676	9030	8740	43	2670	500	6600	10	1	8360411	775	9.58	0.76	12	0.17	968.00	12126.00	9310	20241210	-0.43	7050	20240416	31.49	9310	-0.43	20241210	7050	31.49	20240416	18140	-48.90	20241104	8620	7.54	20241122	0.12	N	038390	500	42 억	966520	N	N	63	N	N
7	20241210	110434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9280	350	2	3.92	117800280	12802	97.32	8990	9310	8980	11600	6260	8930	9201.71	11.56	4256	9256	9092	8966	8802	8676	9030	8740	43	2670	500	6600	10	1	8360411	776	9.59	0.77	12	0.15	968.00	12126.00	9310	20241210	-0.32	7050	20240416	31.63	9310	-0.32	20241210	7050	31.63	20240416	18140	-48.84	20241104	8620	7.66	20241122	0.12	N	038390	500	42 억	966520	N	N	63	N	N
8	20241210	100435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9230	300	2	3.36	46838050	5150	39.15	8990	9230	8980	11600	6260	8930	9094.77	11.56	2068	9256	9092	8966	8802	8676	9030	8740	43	2670	500	6600	10	1	8360411	772	9.54	0.76	12	0.06	968.00	12126.00	9280	20241204	-0.54	7050	20240416	30.92	9280	-0.54	20241204	7050	30.92	20240416	18140	-49.12	20241104	8620	7.08	20241122	0.12	N	038390	500	42 억	966520	N	N	63	N	N
9	20241210	090438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8990	60	2	0.67	7003210	779	5.92	8990	8990	8990	11600	6260	8930	8990.00	11.56	745	9256	9092	8966	8802	8676	9030	8740	43	2670	500	6600	10	1	8360411	752	9.29	0.74	12	0.01	968.00	12126.00	9280	20241204	-3.12	7050	20240416	27.52	9280	-3.12	20241204	7050	27.52	20240416	18140	-50.44	20241104	8620	4.29	20241122	0.12	N	038390	500	42 억	966520	N	N	63	N	N
10	20241209	160433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8930	-200	5	-2.19	117068970	13144	71.68	9030	9130	8840	11860	6400	9130	8906.51	11.61	-4553	9310	9220	9040	8950	8770	9265	8995	43	2730	500	6750	10	1	8360411	747	9.23	0.74	12	0.16	968.00	12126.00	9280	20241204	-3.77	7050	20240416	26.67	9280	-3.77	20241204	7050	26.67	20240416	18140	-50.77	20241104	8620	3.60	20241122	0.12	N	038390	500	42 억	970902	N	N	63	N	N
11	20241209	150436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8930	-200	5	-2.19	105323570	11825	64.49	9030	9130	8840	11860	6400	9130	8906.86	11.61	-4539	9310	9220	9040	8950	8770	9265	8995	43	2730	500	6750	10	1	8360411	747	9.23	0.74	12	0.14	968.00	12126.00	9280	20241204	-3.77	7050	20240416	26.67	9280	-3.77	20241204	7050	26.67	20240416	18140	-50.77	20241104	8620	3.60	20241122	0.12	N	038390	500	42 억	970902	N	N	31	N	N
12	20241209	140435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8920	-210	5	-2.30	62606550	7024	38.31	9030	9130	8850	11860	6400	9130	8913.23	11.61	-2472	9310	9220	9040	8950	8770	9265	8995	43	2730	500	6750	10	1	8360411	746	9.21	0.74	12	0.08	968.00	12126.00	9280	20241204	-3.88	7050	20240416	26.52	9280	-3.88	20241204	7050	26.52	20240416	18140	-50.83	20241104	8620	3.48	20241122	0.12	N	038390	500	42 억	970902	N	N	31	N	N
13	20241209	130436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8920	-210	5	-2.30	35996870	4027	21.96	9030	9130	8880	11860	6400	9130	8938.88	11.61	-1888	9310	9220	9040	8950	8770	9265	8995	43	2730	500	6750	10	1	8360411	746	9.21	0.74	12	0.05	968.00	12126.00	9280	20241204	-3.88	7050	20240416	26.52	9280	-3.88	20241204	7050	26.52	20240416	18140	-50.83	20241104	8620	3.48	20241122	0.12	N	038390	500	42 억	970902	N	N	31	N	N
14	20241209	120434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8950	-180	5	-1.97	31403230	3513	19.16	9030	9130	8880	11860	6400	9130	8939.15	11.61	-1802	9310	9220	9040	8950	8770	9265	8995	43	2730	500	6750	10	1	8360411	748	9.25	0.74	12	0.04	968.00	12126.00	9280	20241204	-3.56	7050	20240416	26.95	9280	-3.56	20241204	7050	26.95	20240416	18140	-50.66	20241104	8620	3.83	20241122	0.12	N	038390	500	42 억	970902	N	N	31	N	N
15	20241209	110436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8950	-180	5	-1.97	20271020	2269	12.37	9030	9130	8880	11860	6400	9130	8933.90	11.61	-730	9310	9220	9040	8950	8770	9265	8995	43	2730	500	6750	10	1	8360411	748	9.25	0.74	12	0.03	968.00	12126.00	9280	20241204	-3.56	7050	20240416	26.95	9280	-3.56	20241204	7050	26.95	20240416	18140	-50.66	20241104	8620	3.83	20241122	0.12	N	038390	500	42 억	970902	N	N	31	N	N
16	20241209	100434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8930	-200	5	-2.19	16980680	1902	10.37	9030	9130	8880	11860	6400	9130	8927.80	11.61	-732	9310	9220	9040	8950	8770	9265	8995	43	2730	500	6750	10	1	8360411	747	9.23	0.74	12	0.02	968.00	12126.00	9280	20241204	-3.77	7050	20240416	26.67	9280	-3.77	20241204	7050	26.67	20240416	18140	-50.77	20241104	8620	3.60	20241122	0.12	N	038390	500	42 억	970902	N	N	31	N	N
17	20241209	090432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8980	-150	5	-1.64	2286430	252	1.37	9030	9130	8980	11860	6400	9130	9073.13	11.61	-5	9310	9220	9040	8950	8770	9265	8995	43	2730	500	6750	10	1	8360411	751	9.28	0.74	12	0.00	968.00	12126.00	9280	20241204	-3.23	7050	20240416	27.38	9280	-3.23	20241204	7050	27.38	20240416	18140	-50.50	20241104	8620	4.18	20241122	0.12	N	038390	500	42 억	970902	N	N	31	N	N
18	20241206	160431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9130	260	2	2.93	164126860	18310	144.59	8870	9130	8860	11530	6210	8870	8963.78	11.59	1837	9256	9062	8906	8712	8556	8985	8635	43	2660	500	6560	10	1	8360411	763	9.43	0.75	12	0.22	968.00	12126.00	9280	20241204	-1.62	7050	20240416	29.50	9280	-1.62	20241204	7050	29.50	20240416	18140	-49.67	20241104	8620	5.92	20241122	0.12	N	038390	500	42 억	969050	N	N	31	N	N
19	20241206	150433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9120	250	2	2.82	156974150	17526	138.40	8870	9120	8860	11530	6210	8870	8956.64	11.59	1801	9256	9062	8906	8712	8556	8985	8635	43	2660	500	6560	10	1	8360411	762	9.42	0.75	12	0.21	968.00	12126.00	9280	20241204	-1.72	7050	20240416	29.36	9280	-1.72	20241204	7050	29.36	20240416	18140	-49.72	20241104	8620	5.80	20241122	0.12	N	038390	500	42 억	969050	N	N	92	N	N
20	20241206	140431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8910	40	2	0.45	119268070	13342	105.36	8870	8990	8860	11530	6210	8870	8939.29	11.59	-893	9256	9062	8906	8712	8556	8985	8635	43	2660	500	6560	10	1	8360411	745	9.20	0.73	12	0.16	968.00	12126.00	9280	20241204	-3.99	7050	20240416	26.38	9280	-3.99	20241204	7050	26.38	20240416	18140	-50.88	20241104	8620	3.36	20241122	0.12	N	038390	500	42 억	969050	N	N	92	N	N
21	20241206	130432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8950	80	2	0.90	112684320	12605	99.54	8870	8990	8860	11530	6210	8870	8939.65	11.59	-1128	9256	9062	8906	8712	8556	8985	8635	43	2660	500	6560	10	1	8360411	748	9.25	0.74	12	0.15	968.00	12126.00	9280	20241204	-3.56	7050	20240416	26.95	9280	-3.56	20241204	7050	26.95	20240416	18140	-50.66	20241104	8620	3.83	20241122	0.12	N	038390	500	42 억	969050	N	N	92	N	N
22	20241206	120430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8930	60	2	0.68	96242640	10765	85.01	8870	8990	8860	11530	6210	8870	8940.33	11.59	-1054	9256	9062	8906	8712	8556	8985	8635	43	2660	500	6560	10	1	8360411	747	9.23	0.74	12	0.13	968.00	12126.00	9280	20241204	-3.77	7050	20240416	26.67	9280	-3.77	20241204	7050	26.67	20240416	18140	-50.77	20241104	8620	3.60	20241122	0.12	N	038390	500	42 억	969050	N	N	92	N	N
23	20241206	110432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	30	2	0.34	86950320	9722	76.77	8870	8990	8860	11530	6210	8870	8943.67	11.59	-1162	9256	9062	8906	8712	8556	8985	8635	43	2660	500	6560	10	1	8360411	744	9.19	0.73	12	0.12	968.00	12126.00	9280	20241204	-4.09	7050	20240416	26.24	9280	-4.09	20241204	7050	26.24	20240416	18140	-50.94	20241104	8620	3.25	20241122	0.12	N	038390	500	42 억	969050	N	N	92	N	N
24	20241206	100428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8970	100	2	1.13	12435110	1390	10.98	8870	8970	8870	11530	6210	8870	8946.12	11.59	-225	9256	9062	8906	8712	8556	8985	8635	43	2660	500	6560	10	1	8360411	750	9.27	0.74	12	0.02	968.00	12126.00	9280	20241204	-3.34	7050	20240416	27.23	9280	-3.34	20241204	7050	27.23	20240416	18140	-50.55	20241104	8620	4.06	20241122	0.12	N	038390	500	42 억	969050	N	N	92	N	N
25	20241206	090431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8910	40	2	0.45	1040310	117	0.92	8870	8940	8870	11530	6210	8870	8891.54	11.59	36	9256	9062	8906	8712	8556	8985	8635	43	2660	500	6560	10	1	8360411	745	9.20	0.73	12	0.00	968.00	12126.00	9280	20241204	-3.99	7050	20240416	26.38	9280	-3.99	20241204	7050	26.38	20240416	18140	-50.88	20241104	8620	3.36	20241122	0.12	N	038390	500	42 억	969050	N	N	92	N	N
26	20241205	160424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8870	-210	5	-2.31	112220540	12632	93.83	9000	9100	8750	11800	6360	9080	8883.83	11.57	1434	9440	9260	9100	8920	8760	9180	8840	43	2720	500	6710	10	1	8360411	742	9.16	0.73	12	0.15	968.00	12126.00	9280	20241204	-4.42	7050	20240416	25.82	9280	-4.42	20241204	7050	25.82	20240416	18140	-51.10	20241104	8620	2.90	20241122	0.12	N	038390	500	42 억	967437	N	N	92	N	N
27	20241205	150427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8930	-150	5	-1.65	106667320	12006	89.18	9000	9100	8750	11800	6360	9080	8884.50	11.57	1642	9440	9260	9100	8920	8760	9180	8840	43	2720	500	6710	10	1	8360411	747	9.23	0.74	12	0.14	968.00	12126.00	9280	20241204	-3.77	7050	20240416	26.67	9280	-3.77	20241204	7050	26.67	20240416	18140	-50.77	20241104	8620	3.60	20241122	0.12	N	038390	500	42 억	967437	N	N	122	N	N
28	20241205	140425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8950	-130	5	-1.43	94764230	10675	79.29	9000	9100	8750	11800	6360	9080	8877.21	11.57	2149	9440	9260	9100	8920	8760	9180	8840	43	2720	500	6710	10	1	8360411	748	9.25	0.74	12	0.13	968.00	12126.00	9280	20241204	-3.56	7050	20240416	26.95	9280	-3.56	20241204	7050	26.95	20240416	18140	-50.66	20241104	8620	3.83	20241122	0.12	N	038390	500	42 억	967437	N	N	122	N	N
29	20241205	130425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8950	-130	5	-1.43	88633500	9990	74.20	9000	9100	8750	11800	6360	9080	8872.22	11.57	1589	9440	9260	9100	8920	8760	9180	8840	43	2720	500	6710	10	1	8360411	748	9.25	0.74	12	0.12	968.00	12126.00	9280	20241204	-3.56	7050	20240416	26.95	9280	-3.56	20241204	7050	26.95	20240416	18140	-50.66	20241104	8620	3.83	20241122	0.12	N	038390	500	42 억	967437	N	N	122	N	N
30	20241205	120426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9020	-60	5	-0.66	71945810	8126	60.36	9000	9100	8750	11800	6360	9080	8853.78	11.57	1193	9440	9260	9100	8920	8760	9180	8840	43	2720	500	6710	10	1	8360411	754	9.32	0.74	12	0.10	968.00	12126.00	9280	20241204	-2.80	7050	20240416	27.94	9280	-2.80	20241204	7050	27.94	20240416	18140	-50.28	20241104	8620	4.64	20241122	0.12	N	038390	500	42 억	967437	N	N	122	N	N
31	20241205	110424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	-80	5	-0.88	70737470	7992	59.36	9000	9100	8750	11800	6360	9080	8851.03	11.57	1194	9440	9260	9100	8920	8760	9180	8840	43	2720	500	6710	10	1	8360411	752	9.30	0.74	12	0.10	968.00	12126.00	9280	20241204	-3.02	7050	20240416	27.66	9280	-3.02	20241204	7050	27.66	20240416	18140	-50.39	20241104	8620	4.41	20241122	0.12	N	038390	500	42 억	967437	N	N	122	N	N
32	20241205	100422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8910	-170	5	-1.87	66870810	7562	56.17	9000	9100	8750	11800	6360	9080	8843.01	11.57	1156	9440	9260	9100	8920	8760	9180	8840	43	2720	500	6710	10	1	8360411	745	9.20	0.73	12	0.09	968.00	12126.00	9280	20241204	-3.99	7050	20240416	26.38	9280	-3.99	20241204	7050	26.38	20240416	18140	-50.88	20241104	8620	3.36	20241122	0.12	N	038390	500	42 억	967437	N	N	122	N	N
33	20241205	090425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9100	20	2	0.22	145200	16	0.12	9000	9100	9000	11800	6360	9080	9075.00	11.57	12	9440	9260	9100	8920	8760	9180	8840	43	2720	500	6710	10	1	8360411	761	9.40	0.75	12	0.00	968.00	12126.00	9280	20241204	-1.94	7050	20240416	29.08	9280	-1.94	20241204	7050	29.08	20240416	18140	-49.83	20241104	8620	5.57	20241122	0.12	N	038390	500	42 억	967437	N	N	122	N	N
34	20241204	160418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9080	-180	5	-1.94	121027420	13328	162.81	9230	9280	8940	12030	6490	9260	9080.69	11.55	2108	9413	9336	9183	9106	8953	9375	9145	43	2770	500	6850	10	1	8360411	759	9.38	0.75	12	0.16	968.00	12126.00	9280	20241204	-2.16	7050	20240416	28.79	9280	-2.16	20241204	7050	28.79	20240416	18140	-49.94	20241104	8620	5.34	20241122	0.13	N	038390	500	42 억	965323	N	N	122	N	N
35	20241204	150419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9080	-180	5	-1.94	116984020	12883	157.38	9230	9280	8940	12030	6490	9260	9080.50	11.55	2227	9413	9336	9183	9106	8953	9375	9145	43	2770	500	6850	10	1	8360411	759	9.38	0.75	12	0.15	968.00	12126.00	9280	20241204	-2.16	7050	20240416	28.79	9280	-2.16	20241204	7050	28.79	20240416	18140	-49.94	20241104	8620	5.34	20241122	0.13	N	038390	500	42 억	965323	N	N	41	N	N
36	20241204	140419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9020	-240	5	-2.59	103537940	11393	139.18	9230	9280	8940	12030	6490	9260	9087.86	11.55	2501	9413	9336	9183	9106	8953	9375	9145	43	2770	500	6850	10	1	8360411	754	9.32	0.74	12	0.14	968.00	12126.00	9280	20241204	-2.80	7050	20240416	27.94	9280	-2.80	20241204	7050	27.94	20240416	18140	-50.28	20241104	8620	4.64	20241122	0.13	N	038390	500	42 억	965323	N	N	41	N	N
37	20241204	130415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9090	-170	5	-1.84	92585480	10183	124.40	9230	9280	8940	12030	6490	9260	9092.16	11.55	2710	9413	9336	9183	9106	8953	9375	9145	43	2770	500	6850	10	1	8360411	760	9.39	0.75	12	0.12	968.00	12126.00	9280	20241204	-2.05	7050	20240416	28.94	9280	-2.05	20241204	7050	28.94	20240416	18140	-49.89	20241104	8620	5.45	20241122	0.13	N	038390	500	42 억	965323	N	N	41	N	N
38	20241204	120414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	-210	5	-2.27	92168510	10137	123.83	9230	9280	8940	12030	6490	9260	9092.29	11.55	2717	9413	9336	9183	9106	8953	9375	9145	43	2770	500	6850	10	1	8360411	757	9.35	0.75	12	0.12	968.00	12126.00	9280	20241204	-2.48	7050	20240416	28.37	9280	-2.48	20241204	7050	28.37	20240416	18140	-50.11	20241104	8620	4.99	20241122	0.13	N	038390	500	42 억	965323	N	N	41	N	N
39	20241204	110411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9070	-190	5	-2.05	86702200	9534	116.47	9230	9280	8940	12030	6490	9260	9094.00	11.55	2777	9413	9336	9183	9106	8953	9375	9145	43	2770	500	6850	10	1	8360411	758	9.37	0.75	12	0.11	968.00	12126.00	9280	20241204	-2.26	7050	20240416	28.65	9280	-2.26	20241204	7050	28.65	20240416	18140	-50.00	20241104	8620	5.22	20241122	0.13	N	038390	500	42 억	965323	N	N	41	N	N
40	20241204	100410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	-210	5	-2.27	76725500	8433	103.02	9230	9280	8940	12030	6490	9260	9098.24	11.55	2798	9413	9336	9183	9106	8953	9375	9145	43	2770	500	6850	10	1	8360411	757	9.35	0.75	12	0.10	968.00	12126.00	9280	20241204	-2.48	7050	20240416	28.37	9280	-2.48	20241204	7050	28.37	20240416	18140	-50.11	20241104	8620	4.99	20241122	0.13	N	038390	500	42 억	965323	N	N	41	N	N
41	20241204	090416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9280	20	2	0.22	23873220	2607	31.85	9230	9280	9150	12030	6490	9260	9157.35	11.55	1899	9413	9336	9183	9106	8953	9375	9145	43	2770	500	6850	10	1	8360411	776	9.59	0.77	12	0.03	968.00	12126.00	9280	20241204	0.00	7050	20240416	31.63	9280	0.00	20241204	7050	31.63	20240416	18140	-48.84	20241104	8620	7.66	20241122	0.13	N	038390	500	42 억	965323	N	N	41	N	N
42	20241203	160439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9260	140	2	1.54	75283760	8186	71.35	9030	9260	9030	11850	6390	9120	9195.06	11.53	965	9260	9190	9090	9020	8920	9225	9055	43	2730	500	6740	10	1	8360411	774	9.57	0.76	12	0.10	968.00	12126.00	9260	20241203	0.00	7050	20240416	31.35	9260	0.00	20241203	7050	31.35	20240416	18140	-48.95	20241104	8620	7.42	20241122	0.13	N	038390	500	42 억	964357	N	N	41	N	N
43	20241203	150448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9210	90	2	0.99	68252870	7426	64.73	9030	9250	9030	11850	6390	9120	9191.07	11.53	841	9260	9190	9090	9020	8920	9225	9055	43	2730	500	6740	10	1	8360411	770	9.51	0.76	12	0.09	968.00	12126.00	9250	20241203	-0.43	7050	20240416	30.64	9250	-0.43	20241203	7050	30.64	20240416	18140	-49.23	20241104	8620	6.84	20241122	0.13	N	038390	500	42 억	964357	N	N	56	N	N
44	20241203	140439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9220	100	2	1.10	60029470	6534	56.95	9030	9250	9030	11850	6390	9120	9187.25	11.53	747	9260	9190	9090	9020	8920	9225	9055	43	2730	500	6740	10	1	8360411	771	9.52	0.76	12	0.08	968.00	12126.00	9250	20241203	-0.32	7050	20240416	30.78	9250	-0.32	20241203	7050	30.78	20240416	18140	-49.17	20241104	8620	6.96	20241122	0.13	N	038390	500	42 억	964357	N	N	56	N	N
45	20241203	130437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9220	100	2	1.10	51858590	5648	49.23	9030	9250	9030	11850	6390	9120	9181.76	11.53	258	9260	9190	9090	9020	8920	9225	9055	43	2730	500	6740	10	1	8360411	771	9.52	0.76	12	0.07	968.00	12126.00	9250	20241203	-0.32	7050	20240416	30.78	9250	-0.32	20241203	7050	30.78	20240416	18140	-49.17	20241104	8620	6.96	20241122	0.13	N	038390	500	42 억	964357	N	N	56	N	N
46	20241203	120453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9220	100	2	1.10	33776270	3690	32.16	9030	9220	9030	11850	6390	9120	9153.46	11.53	281	9260	9190	9090	9020	8920	9225	9055	43	2730	500	6740	10	1	8360411	771	9.52	0.76	12	0.04	968.00	12126.00	9220	20241203	0.00	7050	20240416	30.78	9220	0.00	20241203	7050	30.78	20240416	18140	-49.17	20241104	8620	6.96	20241122	0.13	N	038390	500	42 억	964357	N	N	56	N	N
47	20241203	110438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9180	60	2	0.66	28663870	3135	27.33	9030	9220	9030	11850	6390	9120	9143.18	11.53	308	9260	9190	9090	9020	8920	9225	9055	43	2730	500	6740	10	1	8360411	767	9.48	0.76	12	0.04	968.00	12126.00	9220	20241203	-0.43	7050	20240416	30.21	9220	-0.43	20241203	7050	30.21	20240416	18140	-49.39	20241104	8620	6.50	20241122	0.13	N	038390	500	42 억	964357	N	N	56	N	N
48	20241203	100429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9070	-50	5	-0.55	15098220	1658	14.45	9030	9210	9030	11850	6390	9120	9106.28	11.53	-218	9260	9190	9090	9020	8920	9225	9055	43	2730	500	6740	10	1	8360411	758	9.37	0.75	12	0.02	968.00	12126.00	9210	20241125	-1.52	7050	20240416	28.65	9210	0.00	20241125	7050	28.65	20240416	18140	-50.00	20241104	8620	5.22	20241122	0.13	N	038390	500	42 억	964357	N	N	56	N	N
49	20241203	090428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9210	90	2	0.99	5279210	575	5.01	9030	9210	9030	11850	6390	9120	9181.23	11.53	-249	9260	9190	9090	9020	8920	9225	9055	43	2730	500	6740	10	1	8360411	770	9.51	0.76	12	0.01	968.00	12126.00	9210	20241125	0.00	7050	20240416	30.64	9210	0.00	20241125	7050	30.64	20240416	18140	-49.23	20241104	8620	6.84	20241122	0.13	N	038390	500	42 억	964357	N	N	56	N	N
50	20241202	160416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9120	90	2	1.00	103317890	11412	240.71	9080	9160	8990	11730	6330	9030	9053.44	11.54	-569	9183	9106	9023	8946	8863	9065	8905	43	2700	500	6680	10	1	8360411	762	9.42	0.75	12	0.14	968.00	12126.00	9210	20241125	-0.98	7050	20240416	29.36	9210	-0.98	20241125	7050	29.36	20240416	18140	-49.72	20241104	8620	5.80	20241122	0.13	N	038390	500	42 억	964926	N	N	56	N	N
51	20241202	150442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9130	100	2	1.11	99729510	11018	232.40	9080	9160	8990	11730	6330	9030	9051.51	11.54	-560	9183	9106	9023	8946	8863	9065	8905	43	2700	500	6680	10	1	8360411	763	9.43	0.75	12	0.13	968.00	12126.00	9210	20241125	-0.87	7050	20240416	29.50	9210	-0.87	20241125	7050	29.50	20240416	18140	-49.67	20241104	8620	5.92	20241122	0.13	N	038390	500	42 억	964926	N	N	124	N	N
52	20241202	140427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9100	70	2	0.78	80768740	8940	188.57	9080	9100	8990	11730	6330	9030	9034.53	11.54	-613	9183	9106	9023	8946	8863	9065	8905	43	2700	500	6680	10	1	8360411	761	9.40	0.75	12	0.11	968.00	12126.00	9210	20241125	-1.19	7050	20240416	29.08	9210	-1.19	20241125	7050	29.08	20240416	18140	-49.83	20241104	8620	5.57	20241122	0.13	N	038390	500	42 억	964926	N	N	124	N	N
53	20241202	130429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	0	3	0.00	53432380	5925	124.97	9080	9100	8990	11730	6330	9030	9018.12	11.54	-609	9183	9106	9023	8946	8863	9065	8905	43	2700	500	6680	10	1	8360411	755	9.33	0.74	12	0.07	968.00	12126.00	9210	20241125	-1.95	7050	20240416	28.09	9210	-1.95	20241125	7050	28.09	20240416	18140	-50.22	20241104	8620	4.76	20241122	0.13	N	038390	500	42 억	964926	N	N	124	N	N
54	20241202	120442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	0	3	0.00	53260820	5906	124.57	9080	9100	8990	11730	6330	9030	9018.09	11.54	-609	9183	9106	9023	8946	8863	9065	8905	43	2700	500	6680	10	1	8360411	755	9.33	0.74	12	0.07	968.00	12126.00	9210	20241125	-1.95	7050	20240416	28.09	9210	-1.95	20241125	7050	28.09	20240416	18140	-50.22	20241104	8620	4.76	20241122	0.13	N	038390	500	42 억	964926	N	N	124	N	N
55	20241202	110419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8990	-40	5	-0.44	52629480	5836	123.10	9080	9100	8990	11730	6330	9030	9018.07	11.54	-609	9183	9106	9023	8946	8863	9065	8905	43	2700	500	6680	10	1	8360411	752	9.29	0.74	12	0.07	968.00	12126.00	9210	20241125	-2.39	7050	20240416	27.52	9210	-2.39	20241125	7050	27.52	20240416	18140	-50.44	20241104	8620	4.29	20241122	0.13	N	038390	500	42 억	964926	N	N	124	N	N
56	20241202	100416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9090	60	2	0.66	18203640	2007	42.33	9080	9100	8990	11730	6330	9030	9070.07	11.54	-376	9183	9106	9023	8946	8863	9065	8905	43	2700	500	6680	10	1	8360411	760	9.39	0.75	12	0.02	968.00	12126.00	9210	20241125	-1.30	7050	20240416	28.94	9210	-1.30	20241125	7050	28.94	20240416	18140	-49.89	20241104	8620	5.45	20241122	0.13	N	038390	500	42 억	964926	N	N	124	N	N
57	20241202	090417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	0	3	0.00	1207010	133	2.81	9080	9080	9030	11730	6330	9030	9075.26	11.54	0	9183	9106	9023	8946	8863	9065	8905	43	2700	500	6680	10	1	8360411	755	9.33	0.74	12	0.00	968.00	12126.00	9210	20241125	-1.95	7050	20240416	28.09	9210	-1.95	20241125	7050	28.09	20240416	18140	-50.22	20241104	8620	4.76	20241122	0.13	N	038390	500	42 억	964926	N	N	124	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History