KissMeData/039980/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	investmentCareful	shortOverheated
2	20241210	160443	57	100.00	KOSDAQ		N	N	N	N	N	3270	410	2	14.34	164017944575	52758463	98.51	2975	3270	2960	3715	2005	2860	3107.75	2.74	195981	3426	3142	2861	2577	2296	3285	2720	361	855	500	1830	5	1	72297244	2364	181.67	2.14	12	72.97	18.00	1530.00	4225	20240510	-22.60	861	20231205	279.79	4225	-22.60	20240510	966	238.51	20240104	4225	-22.60	20240510	949	244.57	20231211	5.34	N	039980	500	361 억	1980571	N	N	N	N
3	20241210	150444	57	100.00	KOSDAQ		N	N	N	N	N	3195	335	2	11.71	144848375355	46840239	87.46	2975	3220	2960	3715	2005	2860	3092.39	2.74	278039	3426	3142	2861	2577	2296	3285	2720	361	855	500	1830	5	1	72297244	2310	177.50	2.09	12	64.79	18.00	1530.00	4225	20240510	-24.38	861	20231205	271.08	4225	-24.38	20240510	966	230.75	20240104	4225	-24.38	20240510	949	236.67	20231211	5.34	N	039980	500	361 억	1980571	N	N	N	N
4	20241210	140444	57	100.00	KOSDAQ		N	N	N	N	N	3150	290	2	10.14	117726908325	38291617	71.50	2975	3195	2960	3715	2005	2860	3074.48	2.74	367564	3426	3142	2861	2577	2296	3285	2720	361	855	500	1830	5	1	72297244	2277	175.00	2.06	12	52.96	18.00	1530.00	4225	20240510	-25.44	861	20231205	265.85	4225	-25.44	20240510	966	226.09	20240104	4225	-25.44	20240510	949	231.93	20231211	5.34	N	039980	500	361 억	1980571	N	N	N	N
5	20241210	130443	57	100.00	KOSDAQ		N	N	N	N	N	3060	200	2	6.99	81752635220	26834738	50.11	2975	3125	2960	3715	2005	2860	3046.52	2.74	563788	3426	3142	2861	2577	2296	3285	2720	361	855	500	1830	5	1	72297244	2212	170.00	2.00	12	37.12	18.00	1530.00	4225	20240510	-27.57	861	20231205	255.40	4225	-27.57	20240510	966	216.77	20240104	4225	-27.57	20240510	949	222.44	20231211	5.34	N	039980	500	361 억	1980571	N	N	N	N
6	20241210	120443	57	100.00	KOSDAQ		N	N	N	N	N	3030	170	2	5.94	73200332130	24014277	44.84	2975	3125	2960	3715	2005	2860	3048.20	2.74	291917	3426	3142	2861	2577	2296	3285	2720	361	855	500	1830	5	1	72297244	2191	168.33	1.98	12	33.22	18.00	1530.00	4225	20240510	-28.28	861	20231205	251.92	4225	-28.28	20240510	966	213.66	20240104	4225	-28.28	20240510	949	219.28	20231211	5.34	N	039980	500	361 억	1980571	N	N	N	N
7	20241210	110442	57	100.00	KOSDAQ		N	N	N	N	N	3075	215	2	7.52	60630148610	19928001	37.21	2975	3120	2960	3715	2005	2860	3042.46	2.74	181345	3426	3142	2861	2577	2296	3285	2720	361	855	500	1830	5	1	72297244	2223	170.83	2.01	12	27.56	18.00	1530.00	4225	20240510	-27.22	861	20231205	257.14	4225	-27.22	20240510	966	218.32	20240104	4225	-27.22	20240510	949	224.03	20231211	5.34	N	039980	500	361 억	1980571	N	N	N	N
8	20241210	100443	57	100.00	KOSDAQ		N	N	N	N	N	3030	170	2	5.94	48139213395	15840988	29.58	2975	3120	2960	3715	2005	2860	3038.90	2.74	-241582	3426	3142	2861	2577	2296	3285	2720	361	855	500	1830	5	1	72297244	2191	168.33	1.98	12	21.91	18.00	1530.00	4225	20240510	-28.28	861	20231205	251.92	4225	-28.28	20240510	966	213.66	20240104	4225	-28.28	20240510	949	219.28	20231211	5.34	N	039980	500	361 억	1980571	N	N	N	N
9	20241210	090446	57	100.00	KOSDAQ		N	N	N	N	N	3030	170	2	5.94	15116938840	4986603	9.31	2975	3085	2970	3715	2005	2860	3031.52	2.74	-56590	3426	3142	2861	2577	2296	3285	2720	361	855	500	1830	5	1	72297244	2191	168.33	1.98	12	6.90	18.00	1530.00	4225	20240510	-28.28	861	20231205	251.92	4225	-28.28	20240510	966	213.66	20240104	4225	-28.28	20240510	949	219.28	20231211	5.34	N	039980	500	361 억	1980571	N	N	N	N
10	20241209	160441	57	100.00	KOSDAQ		N	N	N	N	N	2860	110	2	4.00	152737801690	51744584	156.18	2610	3145	2580	3575	1925	2750	2951.93	1.16	1208567	3300	3025	2885	2610	2470	2955	2540	361	825	500	1760	5	1	72297244	2068	158.89	1.87	12	71.57	18.00	1530.00	4225	20240510	-32.31	849	20231130	236.87	4225	-32.31	20240510	966	196.07	20240104	4225	-32.31	20240510	949	201.37	20231211	5.80	N	039980	500	361 억	841055	N	N	N	N
11	20241209	150444	57	100.00	KOSDAQ		N	N	N	N	N	2925	175	2	6.36	146275081950	49505066	149.42	2610	3145	2580	3575	1925	2750	2954.75	1.16	1125742	3300	3025	2885	2610	2470	2955	2540	361	825	500	1760	5	1	72297244	2115	162.50	1.91	12	68.47	18.00	1530.00	4225	20240510	-30.77	849	20231130	244.52	4225	-30.77	20240510	966	202.80	20240104	4225	-30.77	20240510	949	208.22	20231211	5.80	N	039980	500	361 억	841055	N	N	N	N
12	20241209	140443	57	100.00	KOSDAQ		N	N	N	N	N	3015	265	2	9.64	129626115780	43883876	132.46	2610	3145	2580	3575	1925	2750	2953.84	1.16	712816	3300	3025	2885	2610	2470	2955	2540	361	825	500	1760	5	1	72297244	2180	167.50	1.97	12	60.70	18.00	1530.00	4225	20240510	-28.64	849	20231130	255.12	4225	-28.64	20240510	966	212.11	20240104	4225	-28.64	20240510	949	217.70	20231211	5.80	N	039980	500	361 억	841055	N	N	N	N
13	20241209	130444	57	100.00	KOSDAQ		N	N	N	N	N	3080	330	2	12.00	98699284660	33629383	101.51	2610	3145	2580	3575	1925	2750	2934.91	1.16	520356	3300	3025	2885	2610	2470	2955	2540	361	825	500	1760	5	1	72297244	2227	171.11	2.01	12	46.52	18.00	1530.00	4225	20240510	-27.10	849	20231130	262.78	4225	-27.10	20240510	966	218.84	20240104	4225	-27.10	20240510	949	224.55	20231211	5.80	N	039980	500	361 억	841055	N	N	N	N
14	20241209	120442	57	100.00	KOSDAQ		N	N	N	N	N	3010	260	2	9.45	55767867285	19607000	59.18	2610	3055	2580	3575	1925	2750	2844.28	1.16	508257	3300	3025	2885	2610	2470	2955	2540	361	825	500	1760	5	1	72297244	2176	167.22	1.97	12	27.12	18.00	1530.00	4225	20240510	-28.76	849	20231130	254.53	4225	-28.76	20240510	966	211.59	20240104	4225	-28.76	20240510	949	217.18	20231211	5.80	N	039980	500	361 억	841055	N	N	N	N
15	20241209	110444	57	100.00	KOSDAQ		N	N	N	N	N	2790	40	2	1.45	20642080140	7653017	23.10	2610	2820	2580	3575	1925	2750	2697.25	1.16	626618	3300	3025	2885	2610	2470	2955	2540	361	825	500	1760	5	1	72297244	2017	155.00	1.82	12	10.59	18.00	1530.00	4225	20240510	-33.96	849	20231130	228.62	4225	-33.96	20240510	966	188.82	20240104	4225	-33.96	20240510	949	193.99	20231211	5.80	N	039980	500	361 억	841055	N	N	N	N
16	20241209	100442	57	100.00	KOSDAQ		N	N	N	N	N	2665	-85	5	-3.09	10466182330	3972684	11.99	2610	2715	2580	3575	1925	2750	2634.53	1.16	671404	3300	3025	2885	2610	2470	2955	2540	361	825	500	1760	5	1	72297244	1927	148.06	1.74	12	5.49	18.00	1530.00	4225	20240510	-36.92	849	20231130	213.90	4225	-36.92	20240510	966	175.88	20240104	4225	-36.92	20240510	949	180.82	20231211	5.80	N	039980	500	361 억	841055	N	N	N	N
17	20241209	090440	57	100.00	KOSDAQ		N	N	N	N	N	2650	-100	5	-3.64	2374767335	893414	2.70	2610	2715	2610	3575	1925	2750	2658.07	1.16	130879	3300	3025	2885	2610	2470	2955	2540	361	825	500	1760	5	1	72297244	1916	147.22	1.73	12	1.24	18.00	1530.00	4225	20240510	-37.28	849	20231130	212.13	4225	-37.28	20240510	966	174.33	20240104	4225	-37.28	20240510	949	179.24	20231211	5.80	N	039980	500	361 억	841055	N	N	N	N
18	20241206	160439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2750	-150	5	-5.17	97635127430	32765256	217.36	2935	3160	2745	3770	2030	2900	2980.44	1.32	-118357	3133	3016	2923	2806	2713	2970	2760	361	870	500	1850	5	1	72297244	1988	152.78	1.80	12	45.32	18.00	1530.00	4225	20240510	-34.91	848	20231129	224.29	4225	-34.91	20240510	966	184.68	20240104	4225	-34.91	20240510	865	217.92	20231206	5.22	N	039980	500	361 억	955804	N	N	N	N
19	20241206	150440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	-75	5	-2.59	94958699130	31801599	210.97	2935	3160	2745	3770	2030	2900	2986.10	1.32	-190562	3133	3016	2923	2806	2713	2970	2760	361	870	500	1850	5	1	72297244	2042	156.94	1.85	12	43.99	18.00	1530.00	4225	20240510	-33.14	848	20231129	233.14	4225	-33.14	20240510	966	192.44	20240104	4225	-33.14	20240510	865	226.59	20231206	5.22	N	039980	500	361 억	955804	N	N	N	N
20	20241206	140439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	-105	5	-3.62	89642282795	29940713	198.62	2935	3160	2745	3770	2030	2900	2994.14	1.32	-197433	3133	3016	2923	2806	2713	2970	2760	361	870	500	1850	5	1	72297244	2021	155.28	1.83	12	41.41	18.00	1530.00	4225	20240510	-33.85	848	20231129	229.60	4225	-33.85	20240510	966	189.34	20240104	4225	-33.85	20240510	865	223.12	20231206	5.22	N	039980	500	361 억	955804	N	N	N	N
21	20241206	130440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	-125	5	-4.31	87497851930	29176213	193.55	2935	3160	2745	3770	2030	2900	2999.10	1.32	-156123	3133	3016	2923	2806	2713	2970	2760	361	870	500	1850	5	1	72297244	2006	154.17	1.81	12	40.36	18.00	1530.00	4225	20240510	-34.32	848	20231129	227.24	4225	-34.32	20240510	966	187.27	20240104	4225	-34.32	20240510	865	220.81	20231206	5.22	N	039980	500	361 억	955804	N	N	N	N
22	20241206	120437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	-95	5	-3.28	85368354950	28416291	188.51	2935	3160	2745	3770	2030	2900	3004.38	1.32	-140260	3133	3016	2923	2806	2713	2970	2760	361	870	500	1850	5	1	72297244	2028	155.83	1.83	12	39.30	18.00	1530.00	4225	20240510	-33.61	848	20231129	230.78	4225	-33.61	20240510	966	190.37	20240104	4225	-33.61	20240510	865	224.28	20231206	5.22	N	039980	500	361 억	955804	N	N	N	N
23	20241206	110440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	-105	5	-3.62	81348609590	26993613	179.07	2935	3160	2745	3770	2030	2900	3013.82	1.32	-45144	3133	3016	2923	2806	2713	2970	2760	361	870	500	1850	5	1	72297244	2021	155.28	1.83	12	37.34	18.00	1530.00	4225	20240510	-33.85	848	20231129	229.60	4225	-33.85	20240510	966	189.34	20240104	4225	-33.85	20240510	865	223.12	20231206	5.22	N	039980	500	361 억	955804	N	N	N	N
24	20241206	100436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-10	5	-0.34	66922922525	21908423	145.34	2935	3160	2880	3770	2030	2900	3055.00	1.32	-217571	3133	3016	2923	2806	2713	2970	2760	361	870	500	1850	5	1	72297244	2089	160.56	1.89	12	30.30	18.00	1530.00	4225	20240510	-31.60	848	20231129	240.80	4225	-31.60	20240510	966	199.17	20240104	4225	-31.60	20240510	865	234.10	20231206	5.22	N	039980	500	361 억	955804	N	N	N	N
25	20241206	090439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	130	2	4.48	8876627285	2945500	19.54	2935	3060	2925	3770	2030	2900	3015.45	1.32	81461	3133	3016	2923	2806	2713	2970	2760	361	870	500	1850	5	1	72297244	2191	168.33	1.98	12	4.07	18.00	1530.00	4225	20240510	-28.28	848	20231129	257.31	4225	-28.28	20240510	966	213.66	20240104	4225	-28.28	20240510	865	250.29	20231206	5.22	N	039980	500	361 억	955804	N	N	N	N
26	20241205	160431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	5	2	0.17	43509887755	14759011	131.32	2940	3040	2830	3760	2030	2895	2948.23	1.31	13955	3205	3050	2905	2750	2605	2977	2677	361	865	500	1850	5	1	72297244	2097	161.11	1.90	12	20.41	18.00	1530.00	4225	20240510	-31.36	840	20231128	245.24	4225	-31.36	20240510	966	200.21	20240104	4225	-31.36	20240510	861	236.82	20231205	5.65	N	039980	500	361 억	947184	N	N	N	N
27	20241205	150435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	5	2	0.17	41627688380	14110527	125.55	2940	3040	2830	3760	2030	2895	2950.26	1.31	17528	3205	3050	2905	2750	2605	2977	2677	361	865	500	1850	5	1	72297244	2097	161.11	1.90	12	19.52	18.00	1530.00	4225	20240510	-31.36	840	20231128	245.24	4225	-31.36	20240510	966	200.21	20240104	4225	-31.36	20240510	861	236.82	20231205	5.65	N	039980	500	361 억	947184	N	N	N	N
28	20241205	140433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	50	2	1.73	37865188265	12815653	114.03	2940	3040	2830	3760	2030	2895	2954.78	1.31	10567	3205	3050	2905	2750	2605	2977	2677	361	865	500	1850	5	1	72297244	2129	163.61	1.92	12	17.73	18.00	1530.00	4225	20240510	-30.30	840	20231128	250.60	4225	-30.30	20240510	966	204.87	20240104	4225	-30.30	20240510	861	242.04	20231205	5.65	N	039980	500	361 억	947184	N	N	N	N
29	20241205	130433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	30	2	1.04	35903709895	12148977	108.10	2940	3040	2830	3760	2030	2895	2955.48	1.31	-55501	3205	3050	2905	2750	2605	2977	2677	361	865	500	1850	5	1	72297244	2115	162.50	1.91	12	16.80	18.00	1530.00	4225	20240510	-30.77	840	20231128	248.21	4225	-30.77	20240510	966	202.80	20240104	4225	-30.77	20240510	861	239.72	20231205	5.65	N	039980	500	361 억	947184	N	N	N	N
30	20241205	120433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	40	2	1.38	29341792160	9937577	88.42	2940	3040	2830	3760	2030	2895	2952.83	1.31	-102872	3205	3050	2905	2750	2605	2977	2677	361	865	500	1850	5	1	72297244	2122	163.06	1.92	12	13.75	18.00	1530.00	4225	20240510	-30.53	840	20231128	249.40	4225	-30.53	20240510	966	203.83	20240104	4225	-30.53	20240510	861	240.88	20231205	5.65	N	039980	500	361 억	947184	N	N	N	N
31	20241205	110432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	5	2	0.17	27464948820	9295120	82.71	2940	3040	2830	3760	2030	2895	2955.02	1.31	-195131	3205	3050	2905	2750	2605	2977	2677	361	865	500	1850	5	1	72297244	2097	161.11	1.90	12	12.86	18.00	1530.00	4225	20240510	-31.36	840	20231128	245.24	4225	-31.36	20240510	966	200.21	20240104	4225	-31.36	20240510	861	236.82	20231205	5.65	N	039980	500	361 억	947184	N	N	N	N
32	20241205	100430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	35	2	1.21	9238086625	3169384	28.20	2940	2970	2830	3760	2030	2895	2915.03	1.31	-66648	3205	3050	2905	2750	2605	2977	2677	361	865	500	1850	5	1	72297244	2118	162.78	1.92	12	4.38	18.00	1530.00	4225	20240510	-30.65	840	20231128	248.81	4225	-30.65	20240510	966	203.31	20240104	4225	-30.65	20240510	861	240.30	20231205	5.65	N	039980	500	361 억	947184	N	N	N	N
33	20241205	090433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	40	2	1.38	3124459530	1060651	9.44	2940	2970	2915	3760	2030	2895	2947.69	1.31	-53089	3205	3050	2905	2750	2605	2977	2677	361	865	500	1850	5	1	72297244	2122	163.06	1.92	12	1.47	18.00	1530.00	4225	20240510	-30.53	840	20231128	249.40	4225	-30.53	20240510	966	203.83	20240104	4225	-30.53	20240510	861	240.88	20231205	5.65	N	039980	500	361 억	947184	N	N	N	N
34	20241204	160425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	-125	5	-4.14	32050406745	11008346	24.29	3000	3060	2760	3925	2115	3020	2911.25	1.37	-60549	3396	3207	3071	2882	2746	3302	2977	361	905	500	1930	5	1	72297244	2093	160.83	1.89	12	15.23	18.00	1530.00	4225	20240510	-31.48	831	20231127	248.38	4225	-31.48	20240510	966	199.69	20240104	4225	-31.48	20240510	861	236.24	20231205	5.12	N	039980	500	361 억	987743	N	N	N	N
35	20241204	150427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	-165	5	-5.46	30269566510	10389962	22.92	3000	3060	2760	3925	2115	3020	2913.11	1.37	-113724	3396	3207	3071	2882	2746	3302	2977	361	905	500	1930	5	1	72297244	2064	158.61	1.87	12	14.37	18.00	1530.00	4225	20240510	-32.43	831	20231127	243.56	4225	-32.43	20240510	966	195.55	20240104	4225	-32.43	20240510	861	231.59	20231205	5.12	N	039980	500	361 억	987743	N	N	N	N
36	20241204	140426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	-180	5	-5.96	28374980020	9727457	21.46	3000	3060	2760	3925	2115	3020	2916.75	1.37	-95103	3396	3207	3071	2882	2746	3302	2977	361	905	500	1930	5	1	72297244	2053	157.78	1.86	12	13.45	18.00	1530.00	4225	20240510	-32.78	831	20231127	241.76	4225	-32.78	20240510	966	194.00	20240104	4225	-32.78	20240510	861	229.85	20231205	5.12	N	039980	500	361 억	987743	N	N	N	N
37	20241204	130422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-135	5	-4.47	26717952505	9148352	20.19	3000	3060	2760	3925	2115	3020	2920.27	1.37	-181795	3396	3207	3071	2882	2746	3302	2977	361	905	500	1930	5	1	72297244	2086	160.28	1.89	12	12.65	18.00	1530.00	4225	20240510	-31.72	831	20231127	247.17	4225	-31.72	20240510	966	198.65	20240104	4225	-31.72	20240510	861	235.08	20231205	5.12	N	039980	500	361 억	987743	N	N	N	N
38	20241204	120420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	-185	5	-6.13	25287464260	8646095	19.08	3000	3060	2760	3925	2115	3020	2924.47	1.37	-159288	3396	3207	3071	2882	2746	3302	2977	361	905	500	1930	5	1	72297244	2050	157.50	1.85	12	11.96	18.00	1530.00	4225	20240510	-32.90	831	20231127	241.16	4225	-32.90	20240510	966	193.48	20240104	4225	-32.90	20240510	861	229.27	20231205	5.12	N	039980	500	361 억	987743	N	N	N	N
39	20241204	110418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	-165	5	-5.46	20386514900	6897362	15.22	3000	3060	2850	3925	2115	3020	2955.48	1.37	-183706	3396	3207	3071	2882	2746	3302	2977	361	905	500	1930	5	1	72297244	2064	158.61	1.87	12	9.54	18.00	1530.00	4225	20240510	-32.43	831	20231127	243.56	4225	-32.43	20240510	966	195.55	20240104	4225	-32.43	20240510	861	231.59	20231205	5.12	N	039980	500	361 억	987743	N	N	N	N
40	20241204	100418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-80	5	-2.65	17430359110	5875314	12.96	3000	3060	2855	3925	2115	3020	2966.50	1.37	-98115	3396	3207	3071	2882	2746	3302	2977	361	905	500	1930	5	1	72297244	2126	163.33	1.92	12	8.13	18.00	1530.00	4225	20240510	-30.41	831	20231127	253.79	4225	-30.41	20240510	966	204.35	20240104	4225	-30.41	20240510	861	241.46	20231205	5.12	N	039980	500	361 억	987743	N	N	N	N
41	20241204	090423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	10	2	0.33	4066415580	1349954	2.98	3000	3060	2975	3925	2115	3020	3012.13	1.37	216323	3396	3207	3071	2882	2746	3302	2977	361	905	500	1930	5	1	72297244	2191	168.33	1.98	12	1.87	18.00	1530.00	4225	20240510	-28.28	831	20231127	264.62	4225	-28.28	20240510	966	213.66	20240104	4225	-28.28	20240510	861	251.92	20231205	5.12	N	039980	500	361 억	987743	N	N	N	N
42	20241203	160446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	10	2	0.33	135450622175	43804738	243.42	3010	3260	2935	3910	2110	3010	3092.22	1.12	201372	3210	3110	3010	2910	2810	3160	2960	361	900	500	1920	5	1	72297244	2183	167.78	1.97	12	60.59	18.00	1530.00	4225	20240510	-28.52	827	20231124	265.18	4225	-28.52	20240510	966	212.63	20240104	4225	-28.52	20240510	861	250.75	20231205	4.82	N	039980	500	361 억	811135	N	N	N	N
43	20241203	150456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	10	2	0.33	132417196705	42799170	237.83	3010	3260	2935	3910	2110	3010	3093.96	1.12	157208	3210	3110	3010	2910	2810	3160	2960	361	900	500	1920	5	1	72297244	2183	167.78	1.97	12	59.20	18.00	1530.00	4225	20240510	-28.52	827	20231124	265.18	4225	-28.52	20240510	966	212.63	20240104	4225	-28.52	20240510	861	250.75	20231205	4.82	N	039980	500	361 억	811135	N	N	N	N
44	20241203	140448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	-5	5	-0.17	126234993805	40741759	226.39	3010	3260	2935	3910	2110	3010	3098.47	1.12	20492	3210	3110	3010	2910	2810	3160	2960	361	900	500	1920	5	1	72297244	2173	166.94	1.96	12	56.35	18.00	1530.00	4225	20240510	-28.88	827	20231124	263.36	4225	-28.88	20240510	966	211.08	20240104	4225	-28.88	20240510	861	249.01	20231205	4.82	N	039980	500	361 억	811135	N	N	N	N
45	20241203	130444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	20	2	0.66	116920136640	37647772	209.20	3010	3260	2935	3910	2110	3010	3105.69	1.12	45180	3210	3110	3010	2910	2810	3160	2960	361	900	500	1920	5	1	72297244	2191	168.33	1.98	12	52.07	18.00	1530.00	4225	20240510	-28.28	827	20231124	266.38	4225	-28.28	20240510	966	213.66	20240104	4225	-28.28	20240510	861	251.92	20231205	4.82	N	039980	500	361 억	811135	N	N	N	N
46	20241203	120502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3225	215	2	7.14	86026110190	27669066	153.75	3010	3260	2935	3910	2110	3010	3109.19	1.12	4619	3210	3110	3010	2910	2810	3160	2960	361	900	500	1920	5	1	72297244	2332	179.17	2.11	12	38.27	18.00	1530.00	4225	20240510	-23.67	827	20231124	289.96	4225	-23.67	20240510	966	233.85	20240104	4225	-23.67	20240510	861	274.56	20231205	4.82	N	039980	500	361 억	811135	N	N	N	N
47	20241203	110445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-10	5	-0.33	25229847575	8394401	46.65	3010	3065	2935	3910	2110	3010	3005.55	1.12	56427	3210	3110	3010	2910	2810	3160	2960	361	900	500	1920	5	1	72297244	2169	166.67	1.96	12	11.61	18.00	1530.00	4225	20240510	-28.99	827	20231124	262.76	4225	-28.99	20240510	966	210.56	20240104	4225	-28.99	20240510	861	248.43	20231205	4.82	N	039980	500	361 억	811135	N	N	N	N
48	20241203	100436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-10	5	-0.33	17700468845	5871373	32.63	3010	3065	2965	3910	2110	3010	3014.72	1.12	-49099	3210	3110	3010	2910	2810	3160	2960	361	900	500	1920	5	1	72297244	2169	166.67	1.96	12	8.12	18.00	1530.00	4225	20240510	-28.99	827	20231124	262.76	4225	-28.99	20240510	966	210.56	20240104	4225	-28.99	20240510	861	248.43	20231205	4.82	N	039980	500	361 억	811135	N	N	N	N
49	20241203	090436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	5	2	0.17	3400647360	1128009	6.27	3010	3045	2985	3910	2110	3010	3014.83	1.12	47802	3210	3110	3010	2910	2810	3160	2960	361	900	500	1920	5	1	72297244	2180	167.50	1.97	12	1.56	18.00	1530.00	4225	20240510	-28.64	827	20231124	264.57	4225	-28.64	20240510	966	212.11	20240104	4225	-28.64	20240510	861	250.17	20231205	4.82	N	039980	500	361 억	811135	N	N	N	N
50	20241202	160423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	60	2	2.03	52637237750	17593415	111.43	2950	3110	2910	3835	2065	2950	2991.83	1.19	-67282	3103	3026	2938	2861	2773	2982	2817	361	885	500	1880	5	1	72297244	2176	167.22	1.97	12	24.33	18.00	1530.00	4225	20240510	-28.76	827	20231124	263.97	4225	-28.76	20240510	966	211.59	20240104	4225	-28.76	20240510	861	249.59	20231205	3.51	N	039980	500	361 억	861072	N	N	N	N
51	20241202	150452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	20	2	0.68	46839573040	15659585	99.18	2950	3110	2910	3835	2065	2950	2991.14	1.19	-88747	3103	3026	2938	2861	2773	2982	2817	361	885	500	1880	5	1	72297244	2147	165.00	1.94	12	21.66	18.00	1530.00	4225	20240510	-29.70	827	20231124	259.13	4225	-29.70	20240510	966	207.45	20240104	4225	-29.70	20240510	861	244.95	20231205	3.51	N	039980	500	361 억	861072	N	N	N	N
52	20241202	140434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	10	2	0.34	44414562250	14839440	93.98	2950	3110	2910	3835	2065	2950	2993.04	1.19	-76363	3103	3026	2938	2861	2773	2982	2817	361	885	500	1880	5	1	72297244	2140	164.44	1.93	12	20.53	18.00	1530.00	4225	20240510	-29.94	827	20231124	257.92	4225	-29.94	20240510	966	206.42	20240104	4225	-29.94	20240510	861	243.79	20231205	3.51	N	039980	500	361 억	861072	N	N	N	N
53	20241202	130436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	5	2	0.17	41522333485	13866580	87.82	2950	3110	2910	3835	2065	2950	2994.45	1.19	-85582	3103	3026	2938	2861	2773	2982	2817	361	885	500	1880	5	1	72297244	2136	164.17	1.93	12	19.18	18.00	1530.00	4225	20240510	-30.06	827	20231124	257.32	4225	-30.06	20240510	966	205.90	20240104	4225	-30.06	20240510	861	243.21	20231205	3.51	N	039980	500	361 억	861072	N	N	N	N
54	20241202	120450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	40	2	1.36	39032825100	13026260	82.50	2950	3110	2910	3835	2065	2950	2996.51	1.19	-80362	3103	3026	2938	2861	2773	2982	2817	361	885	500	1880	5	1	72297244	2162	166.11	1.95	12	18.02	18.00	1530.00	4225	20240510	-29.23	827	20231124	261.55	4225	-29.23	20240510	966	209.52	20240104	4225	-29.23	20240510	861	247.27	20231205	3.51	N	039980	500	361 억	861072	N	N	N	N
55	20241202	110425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-10	5	-0.34	34333233165	11448049	72.51	2950	3110	2910	3835	2065	2950	2999.09	1.19	-77053	3103	3026	2938	2861	2773	2982	2817	361	885	500	1880	5	1	72297244	2126	163.33	1.92	12	15.83	18.00	1530.00	4225	20240510	-30.41	827	20231124	255.50	4225	-30.41	20240510	966	204.35	20240104	4225	-30.41	20240510	861	241.46	20231205	3.51	N	039980	500	361 억	861072	N	N	N	N
56	20241202	100423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	5	2	0.17	28947516655	9625876	60.97	2950	3110	2910	3835	2065	2950	3007.32	1.19	131499	3103	3026	2938	2861	2773	2982	2817	361	885	500	1880	5	1	72297244	2136	164.17	1.93	12	13.31	18.00	1530.00	4225	20240510	-30.06	827	20231124	257.32	4225	-30.06	20240510	966	205.90	20240104	4225	-30.06	20240510	861	243.21	20231205	3.51	N	039980	500	361 억	861072	N	N	N	N
57	20241202	090424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	15	2	0.51	2490518390	841969	5.33	2950	2980	2935	3835	2065	2950	2958.06	1.19	113395	3103	3026	2938	2861	2773	2982	2817	361	885	500	1880	5	1	72297244	2144	164.72	1.94	12	1.16	18.00	1530.00	4225	20240510	-29.82	827	20231124	258.52	4225	-29.82	20240510	966	206.94	20240104	4225	-29.82	20240510	861	244.37	20231205	3.51	N	039980	500	361 억	861072	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History