KissMeData/040420/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	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	160444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	110	2	1.72	77802180	12007	29.78	6400	6540	6400	8320	4480	6400	6479.68	2.55	4060	6520	6460	6430	6370	6340	6445	6355	85	1920	500	4730	10	1	15677552	1021	7.67	1.11	12	0.08	849.00	5890.00	7400	20231213	-12.03	6340	20240910	2.68	7040	-7.53	20240320	6340	2.68	20240910	7400	-12.03	20231213	6340	2.68	20240910	0.25	N	040420	500	84 억	400547	N	N	N	N
3	20241210	150446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6500	100	2	1.56	71072400	10972	27.22	6400	6540	6400	8320	4480	6400	6477.62	2.55	3650	6520	6460	6430	6370	6340	6445	6355	85	1920	500	4730	10	1	15677552	1019	7.66	1.10	12	0.07	849.00	5890.00	7400	20231213	-12.16	6340	20240910	2.52	7040	-7.67	20240320	6340	2.52	20240910	7400	-12.16	20231213	6340	2.52	20240910	0.25	N	040420	500	84 억	400547	N	N	N	N
4	20241210	140445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	110	2	1.72	56282980	8693	21.56	6400	6540	6400	8320	4480	6400	6474.52	2.55	2800	6520	6460	6430	6370	6340	6445	6355	85	1920	500	4730	10	1	15677552	1021	7.67	1.11	12	0.06	849.00	5890.00	7400	20231213	-12.03	6340	20240910	2.68	7040	-7.53	20240320	6340	2.68	20240910	7400	-12.03	20231213	6340	2.68	20240910	0.25	N	040420	500	84 억	400547	N	N	N	N
5	20241210	130444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6480	80	2	1.25	43725860	6757	16.76	6400	6540	6400	8320	4480	6400	6471.19	2.55	2491	6520	6460	6430	6370	6340	6445	6355	85	1920	500	4730	10	1	15677552	1016	7.63	1.10	12	0.04	849.00	5890.00	7400	20231213	-12.43	6340	20240910	2.21	7040	-7.95	20240320	6340	2.21	20240910	7400	-12.43	20231213	6340	2.21	20240910	0.25	N	040420	500	84 억	400547	N	N	N	N
6	20241210	120445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	110	2	1.72	39482620	6103	15.14	6400	6540	6400	8320	4480	6400	6469.38	2.55	2268	6520	6460	6430	6370	6340	6445	6355	85	1920	500	4730	10	1	15677552	1021	7.67	1.11	12	0.04	849.00	5890.00	7400	20231213	-12.03	6340	20240910	2.68	7040	-7.53	20240320	6340	2.68	20240910	7400	-12.03	20231213	6340	2.68	20240910	0.25	N	040420	500	84 억	400547	N	N	N	N
7	20241210	110443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6490	90	2	1.41	30252900	4682	11.61	6400	6490	6400	8320	4480	6400	6461.53	2.55	1883	6520	6460	6430	6370	6340	6445	6355	85	1920	500	4730	10	1	15677552	1017	7.64	1.10	12	0.03	849.00	5890.00	7400	20231213	-12.30	6340	20240910	2.37	7040	-7.81	20240320	6340	2.37	20240910	7400	-12.30	20231213	6340	2.37	20240910	0.25	N	040420	500	84 억	400547	N	N	N	N
8	20241210	100444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6470	70	2	1.09	19950510	3091	7.67	6400	6480	6400	8320	4480	6400	6454.39	2.55	1363	6520	6460	6430	6370	6340	6445	6355	85	1920	500	4730	10	1	15677552	1014	7.62	1.10	12	0.02	849.00	5890.00	7400	20231213	-12.57	6340	20240910	2.05	7040	-8.10	20240320	6340	2.05	20240910	7400	-12.57	20231213	6340	2.05	20240910	0.25	N	040420	500	84 억	400547	N	N	N	N
9	20241210	090447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6410	10	2	0.16	647130	101	0.25	6400	6410	6400	8320	4480	6400	6407.23	2.55	0	6520	6460	6430	6370	6340	6445	6355	85	1920	500	4730	10	1	15677552	1005	7.55	1.09	12	0.00	849.00	5890.00	7400	20231213	-13.38	6340	20240910	1.10	7040	-8.95	20240320	6340	1.10	20240910	7400	-13.38	20231213	6340	1.10	20240910	0.25	N	040420	500	84 억	400547	N	N	N	N
10	20241209	160442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6400	-100	5	-1.54	259550540	40312	122.88	6490	6490	6400	8450	4550	6500	6438.56	2.55	573	6613	6556	6483	6426	6353	6585	6455	85	1950	500	4810	10	1	15677552	1003	7.54	1.09	12	0.26	849.00	5890.00	7400	20231213	-13.51	6340	20240910	0.95	7040	-9.09	20240320	6340	0.95	20240910	7400	-13.51	20231213	6340	0.95	20240910	0.25	N	040420	500	84 억	399893	N	N	N	N
11	20241209	150445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6410	-90	5	-1.38	225011260	34924	106.45	6490	6490	6410	8450	4550	6500	6442.88	2.55	438	6613	6556	6483	6426	6353	6585	6455	85	1950	500	4810	10	1	15677552	1005	7.55	1.09	12	0.22	849.00	5890.00	7400	20231213	-13.38	6340	20240910	1.10	7040	-8.95	20240320	6340	1.10	20240910	7400	-13.38	20231213	6340	1.10	20240910	0.25	N	040420	500	84 억	399893	N	N	N	N
12	20241209	140444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6430	-70	5	-1.08	181222410	28107	85.67	6490	6490	6420	8450	4550	6500	6447.59	2.55	478	6613	6556	6483	6426	6353	6585	6455	85	1950	500	4810	10	1	15677552	1008	7.57	1.09	12	0.18	849.00	5890.00	7400	20231213	-13.11	6340	20240910	1.42	7040	-8.66	20240320	6340	1.42	20240910	7400	-13.11	20231213	6340	1.42	20240910	0.25	N	040420	500	84 억	399893	N	N	N	N
13	20241209	130445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6460	-40	5	-0.62	174770060	27105	82.62	6490	6490	6420	8450	4550	6500	6447.89	2.55	504	6613	6556	6483	6426	6353	6585	6455	85	1950	500	4810	10	1	15677552	1013	7.61	1.10	12	0.17	849.00	5890.00	7400	20231213	-12.70	6340	20240910	1.89	7040	-8.24	20240320	6340	1.89	20240910	7400	-12.70	20231213	6340	1.89	20240910	0.25	N	040420	500	84 억	399893	N	N	N	N
14	20241209	120443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6440	-60	5	-0.92	142337850	22067	67.26	6490	6490	6420	8450	4550	6500	6450.26	2.55	527	6613	6556	6483	6426	6353	6585	6455	85	1950	500	4810	10	1	15677552	1010	7.59	1.09	12	0.14	849.00	5890.00	7400	20231213	-12.97	6340	20240910	1.58	7040	-8.52	20240320	6340	1.58	20240910	7400	-12.97	20231213	6340	1.58	20240910	0.25	N	040420	500	84 억	399893	N	N	N	N
15	20241209	110445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6450	-50	5	-0.77	89184570	13812	42.10	6490	6490	6420	8450	4550	6500	6457.04	2.55	716	6613	6556	6483	6426	6353	6585	6455	85	1950	500	4810	10	1	15677552	1011	7.60	1.10	12	0.09	849.00	5890.00	7400	20231213	-12.84	6340	20240910	1.74	7040	-8.38	20240320	6340	1.74	20240910	7400	-12.84	20231213	6340	1.74	20240910	0.25	N	040420	500	84 억	399893	N	N	N	N
16	20241209	100443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6490	-10	5	-0.15	59572360	9236	28.15	6490	6490	6420	8450	4550	6500	6450.02	2.55	770	6613	6556	6483	6426	6353	6585	6455	85	1950	500	4810	10	1	15677552	1017	7.64	1.10	12	0.06	849.00	5890.00	7400	20231213	-12.30	6340	20240910	2.37	7040	-7.81	20240320	6340	2.37	20240910	7400	-12.30	20231213	6340	2.37	20240910	0.25	N	040420	500	84 억	399893	N	N	N	N
17	20241209	090441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6450	-50	5	-0.77	2640220	407	1.24	6490	6490	6450	8450	4550	6500	6487.03	2.55	0	6613	6556	6483	6426	6353	6585	6455	85	1950	500	4810	10	1	15677552	1011	7.60	1.10	12	0.00	849.00	5890.00	7400	20231213	-12.84	6340	20240910	1.74	7040	-8.38	20240320	6340	1.74	20240910	7400	-12.84	20231213	6340	1.74	20240910	0.25	N	040420	500	84 억	399893	N	N	N	N
18	20241206	160440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6500	-20	5	-0.31	212185740	32807	95.44	6490	6540	6410	8470	4570	6520	6467.39	2.56	-1352	6646	6582	6536	6472	6426	6560	6450	85	1950	500	4820	10	1	15677552	1019	7.66	1.10	12	0.21	849.00	5890.00	7400	20231213	-12.16	6340	20240910	2.52	7040	-7.67	20240320	6340	2.52	20240910	7400	-12.16	20231213	6340	2.52	20240910	0.26	N	040420	500	84 억	401245	N	N	N	N
19	20241206	150441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6470	-50	5	-0.77	202624750	31335	91.16	6490	6540	6410	8470	4570	6520	6466.40	2.56	-1355	6646	6582	6536	6472	6426	6560	6450	85	1950	500	4820	10	1	15677552	1014	7.62	1.10	12	0.20	849.00	5890.00	7400	20231213	-12.57	6340	20240910	2.05	7040	-8.10	20240320	6340	2.05	20240910	7400	-12.57	20231213	6340	2.05	20240910	0.26	N	040420	500	84 억	401245	N	N	N	N
20	20241206	140440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6460	-60	5	-0.92	176123150	27233	79.22	6490	6540	6410	8470	4570	6520	6467.27	2.56	-1319	6646	6582	6536	6472	6426	6560	6450	85	1950	500	4820	10	1	15677552	1013	7.61	1.10	12	0.17	849.00	5890.00	7400	20231213	-12.70	6340	20240910	1.89	7040	-8.24	20240320	6340	1.89	20240910	7400	-12.70	20231213	6340	1.89	20240910	0.26	N	040420	500	84 억	401245	N	N	N	N
21	20241206	130441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6490	-30	5	-0.46	161359880	24951	72.58	6490	6540	6410	8470	4570	6520	6467.07	2.56	-1318	6646	6582	6536	6472	6426	6560	6450	85	1950	500	4820	10	1	15677552	1017	7.64	1.10	12	0.16	849.00	5890.00	7400	20231213	-12.30	6340	20240910	2.37	7040	-7.81	20240320	6340	2.37	20240910	7400	-12.30	20231213	6340	2.37	20240910	0.26	N	040420	500	84 억	401245	N	N	N	N
22	20241206	120438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6460	-60	5	-0.92	145712860	22538	65.57	6490	6540	6410	8470	4570	6520	6465.21	2.56	-1292	6646	6582	6536	6472	6426	6560	6450	85	1950	500	4820	10	1	15677552	1013	7.61	1.10	12	0.14	849.00	5890.00	7400	20231213	-12.70	6340	20240910	1.89	7040	-8.24	20240320	6340	1.89	20240910	7400	-12.70	20231213	6340	1.89	20240910	0.26	N	040420	500	84 억	401245	N	N	N	N
23	20241206	110441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6440	-80	5	-1.23	104754040	16196	47.12	6490	6540	6410	8470	4570	6520	6467.90	2.56	-1052	6646	6582	6536	6472	6426	6560	6450	85	1950	500	4820	10	1	15677552	1010	7.59	1.09	12	0.10	849.00	5890.00	7400	20231213	-12.97	6340	20240910	1.58	7040	-8.52	20240320	6340	1.58	20240910	7400	-12.97	20231213	6340	1.58	20240910	0.26	N	040420	500	84 억	401245	N	N	N	N
24	20241206	100437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6500	-20	5	-0.31	20692170	3182	9.26	6490	6540	6490	8470	4570	6520	6502.88	2.56	-41	6646	6582	6536	6472	6426	6560	6450	85	1950	500	4820	10	1	15677552	1019	7.66	1.10	12	0.02	849.00	5890.00	7400	20231213	-12.16	6340	20240910	2.52	7040	-7.67	20240320	6340	2.52	20240910	7400	-12.16	20231213	6340	2.52	20240910	0.26	N	040420	500	84 억	401245	N	N	N	N
25	20241206	090440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6490	-30	5	-0.46	447810	69	0.20	6490	6490	6490	8470	4570	6520	6490.00	2.56	0	6646	6582	6536	6472	6426	6560	6450	85	1950	500	4820	10	1	15677552	1017	7.64	1.10	12	0.00	849.00	5890.00	7400	20231213	-12.30	6340	20240910	2.37	7040	-7.81	20240320	6340	2.37	20240910	7400	-12.30	20231213	6340	2.37	20240910	0.26	N	040420	500	84 억	401245	N	N	N	N
26	20241205	160432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6520	-50	5	-0.76	224667740	34373	138.84	6570	6600	6490	8540	4600	6570	6536.17	2.56	-721	6623	6596	6563	6536	6503	6610	6550	85	1970	500	4860	10	1	15677552	1022	7.68	1.11	12	0.22	849.00	5890.00	7400	20231213	-11.89	6340	20240910	2.84	7040	-7.39	20240320	6340	2.84	20240910	7400	-11.89	20231213	6340	2.84	20240910	0.26	N	040420	500	84 억	401966	N	N	N	N
27	20241205	150436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6540	-30	5	-0.46	216923090	33186	134.04	6570	6600	6490	8540	4600	6570	6536.58	2.56	-616	6623	6596	6563	6536	6503	6610	6550	85	1970	500	4860	10	1	15677552	1025	7.70	1.11	12	0.21	849.00	5890.00	7400	20231213	-11.62	6340	20240910	3.15	7040	-7.10	20240320	6340	3.15	20240910	7400	-11.62	20231213	6340	3.15	20240910	0.26	N	040420	500	84 억	401966	N	N	N	N
28	20241205	140434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6530	-40	5	-0.61	212978920	32582	131.60	6570	6600	6490	8540	4600	6570	6536.70	2.56	-556	6623	6596	6563	6536	6503	6610	6550	85	1970	500	4860	10	1	15677552	1024	7.69	1.11	12	0.21	849.00	5890.00	7400	20231213	-11.76	6340	20240910	3.00	7040	-7.24	20240320	6340	3.00	20240910	7400	-11.76	20231213	6340	3.00	20240910	0.26	N	040420	500	84 억	401966	N	N	N	N
29	20241205	130434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6520	-50	5	-0.76	208173260	31845	128.63	6570	6600	6490	8540	4600	6570	6537.08	2.56	-545	6623	6596	6563	6536	6503	6610	6550	85	1970	500	4860	10	1	15677552	1022	7.68	1.11	12	0.20	849.00	5890.00	7400	20231213	-11.89	6340	20240910	2.84	7040	-7.39	20240320	6340	2.84	20240910	7400	-11.89	20231213	6340	2.84	20240910	0.26	N	040420	500	84 억	401966	N	N	N	N
30	20241205	120434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6530	-40	5	-0.61	203229270	31087	125.56	6570	6600	6490	8540	4600	6570	6537.43	2.56	-545	6623	6596	6563	6536	6503	6610	6550	85	1970	500	4860	10	1	15677552	1024	7.69	1.11	12	0.20	849.00	5890.00	7400	20231213	-11.76	6340	20240910	3.00	7040	-7.24	20240320	6340	3.00	20240910	7400	-11.76	20231213	6340	3.00	20240910	0.26	N	040420	500	84 억	401966	N	N	N	N
31	20241205	110433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6520	-50	5	-0.76	183308480	28030	113.22	6570	6600	6490	8540	4600	6570	6539.72	2.56	-630	6623	6596	6563	6536	6503	6610	6550	85	1970	500	4860	10	1	15677552	1022	7.68	1.11	12	0.18	849.00	5890.00	7400	20231213	-11.89	6340	20240910	2.84	7040	-7.39	20240320	6340	2.84	20240910	7400	-11.89	20231213	6340	2.84	20240910	0.26	N	040420	500	84 억	401966	N	N	N	N
32	20241205	100431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6530	-40	5	-0.61	150935850	23061	93.15	6570	6600	6490	8540	4600	6570	6545.07	2.56	-630	6623	6596	6563	6536	6503	6610	6550	85	1970	500	4860	10	1	15677552	1024	7.69	1.11	12	0.15	849.00	5890.00	7400	20231213	-11.76	6340	20240910	3.00	7040	-7.24	20240320	6340	3.00	20240910	7400	-11.76	20231213	6340	3.00	20240910	0.26	N	040420	500	84 억	401966	N	N	N	N
33	20241205	090434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6580	10	2	0.15	10264720	1560	6.30	6570	6600	6570	8540	4600	6570	6579.96	2.56	-211	6623	6596	6563	6536	6503	6610	6550	85	1970	500	4860	10	1	15677552	1032	7.75	1.12	12	0.01	849.00	5890.00	7400	20231213	-11.08	6340	20240910	3.79	7040	-6.53	20240320	6340	3.79	20240910	7400	-11.08	20231213	6340	3.79	20240910	0.26	N	040420	500	84 억	401966	N	N	N	N
34	20241204	160426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6570	-60	5	-0.90	162326170	24734	144.19	6560	6590	6530	8610	4650	6630	6562.87	2.55	1862	6716	6672	6596	6552	6476	6695	6575	85	1980	500	4900	10	1	15677552	1030	7.74	1.12	12	0.16	849.00	5890.00	7400	20231213	-11.22	6340	20240910	3.63	7040	-6.68	20240320	6340	3.63	20240910	7400	-11.22	20231213	6340	3.63	20240910	0.26	N	040420	500	84 억	399904	N	N	N	N
35	20241204	150428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6560	-70	5	-1.06	158253310	24114	140.57	6560	6590	6530	8610	4650	6630	6562.72	2.55	1868	6716	6672	6596	6552	6476	6695	6575	85	1980	500	4900	10	1	15677552	1028	7.73	1.11	12	0.15	849.00	5890.00	7400	20231213	-11.35	6340	20240910	3.47	7040	-6.82	20240320	6340	3.47	20240910	7400	-11.35	20231213	6340	3.47	20240910	0.26	N	040420	500	84 억	399904	N	N	N	N
36	20241204	140427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6570	-60	5	-0.90	140354820	21382	124.65	6560	6590	6530	8610	4650	6630	6564.16	2.55	1891	6716	6672	6596	6552	6476	6695	6575	85	1980	500	4900	10	1	15677552	1030	7.74	1.12	12	0.14	849.00	5890.00	7400	20231213	-11.22	6340	20240910	3.63	7040	-6.68	20240320	6340	3.63	20240910	7400	-11.22	20231213	6340	3.63	20240910	0.26	N	040420	500	84 억	399904	N	N	N	N
37	20241204	130423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6560	-70	5	-1.06	135906730	20704	120.69	6560	6590	6530	8610	4650	6630	6564.27	2.55	1917	6716	6672	6596	6552	6476	6695	6575	85	1980	500	4900	10	1	15677552	1028	7.73	1.11	12	0.13	849.00	5890.00	7400	20231213	-11.35	6340	20240910	3.47	7040	-6.82	20240320	6340	3.47	20240910	7400	-11.35	20231213	6340	3.47	20240910	0.26	N	040420	500	84 억	399904	N	N	N	N
38	20241204	120421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6560	-70	5	-1.06	121824610	18554	108.16	6560	6590	6530	8610	4650	6630	6565.95	2.55	1924	6716	6672	6596	6552	6476	6695	6575	85	1980	500	4900	10	1	15677552	1028	7.73	1.11	12	0.12	849.00	5890.00	7400	20231213	-11.35	6340	20240910	3.47	7040	-6.82	20240320	6340	3.47	20240910	7400	-11.35	20231213	6340	3.47	20240910	0.26	N	040420	500	84 억	399904	N	N	N	N
39	20241204	110419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6560	-70	5	-1.06	90040260	13698	79.85	6560	6590	6550	8610	4650	6630	6573.24	2.55	1973	6716	6672	6596	6552	6476	6695	6575	85	1980	500	4900	10	1	15677552	1028	7.73	1.11	12	0.09	849.00	5890.00	7400	20231213	-11.35	6340	20240910	3.47	7040	-6.82	20240320	6340	3.47	20240910	7400	-11.35	20231213	6340	3.47	20240910	0.26	N	040420	500	84 억	399904	N	N	N	N
40	20241204	100419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6580	-50	5	-0.75	62761770	9547	55.65	6560	6590	6550	8610	4650	6630	6573.98	2.55	2213	6716	6672	6596	6552	6476	6695	6575	85	1980	500	4900	10	1	15677552	1032	7.75	1.12	12	0.06	849.00	5890.00	7400	20231213	-11.08	6340	20240910	3.79	7040	-6.53	20240320	6340	3.79	20240910	7400	-11.08	20231213	6340	3.79	20240910	0.26	N	040420	500	84 억	399904	N	N	N	N
41	20241204	090424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6570	-60	5	-0.90	19728980	3006	17.52	6560	6570	6550	8610	4650	6630	6563.20	2.55	1332	6716	6672	6596	6552	6476	6695	6575	85	1980	500	4900	10	1	15677552	1030	7.74	1.12	12	0.02	849.00	5890.00	7400	20231213	-11.22	6340	20240910	3.63	7040	-6.68	20240320	6340	3.63	20240910	7400	-11.22	20231213	6340	3.63	20240910	0.26	N	040420	500	84 억	399904	N	N	N	N
42	20241203	160447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6630	60	2	0.91	112414470	17118	87.93	6570	6640	6520	8540	4600	6570	6567.03	2.55	-272	6690	6630	6580	6520	6470	6605	6495	85	1970	500	4860	10	1	15677552	1039	7.81	1.13	12	0.11	849.00	5890.00	7400	20231213	-10.41	6340	20240910	4.57	7040	-5.82	20240320	6340	4.57	20240910	7400	-10.41	20231213	6340	4.57	20240910	0.26	N	040420	500	84 억	399684	N	N	N	N
43	20241203	150457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6580	10	2	0.15	99454390	15161	77.88	6570	6590	6520	8540	4600	6570	6559.88	2.55	-228	6690	6630	6580	6520	6470	6605	6495	85	1970	500	4860	10	1	15677552	1032	7.75	1.12	12	0.10	849.00	5890.00	7400	20231213	-11.08	6340	20240910	3.79	7040	-6.53	20240320	6340	3.79	20240910	7400	-11.08	20231213	6340	3.79	20240910	0.26	N	040420	500	84 억	399684	N	N	N	N
44	20241203	140449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6580	10	2	0.15	93980150	14329	73.60	6570	6590	6520	8540	4600	6570	6558.74	2.55	-151	6690	6630	6580	6520	6470	6605	6495	85	1970	500	4860	10	1	15677552	1032	7.75	1.12	12	0.09	849.00	5890.00	7400	20231213	-11.08	6340	20240910	3.79	7040	-6.53	20240320	6340	3.79	20240910	7400	-11.08	20231213	6340	3.79	20240910	0.26	N	040420	500	84 억	399684	N	N	N	N
45	20241203	130445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6570	0	3	0.00	87448040	13335	68.50	6570	6590	6520	8540	4600	6570	6557.78	2.55	-40	6690	6630	6580	6520	6470	6605	6495	85	1970	500	4860	10	1	15677552	1030	7.74	1.12	12	0.09	849.00	5890.00	7400	20231213	-11.22	6340	20240910	3.63	7040	-6.68	20240320	6340	3.63	20240910	7400	-11.22	20231213	6340	3.63	20240910	0.26	N	040420	500	84 억	399684	N	N	N	N
46	20241203	120503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6580	10	2	0.15	80655970	12302	63.19	6570	6590	6520	8540	4600	6570	6556.33	2.55	45	6690	6630	6580	6520	6470	6605	6495	85	1970	500	4860	10	1	15677552	1032	7.75	1.12	12	0.08	849.00	5890.00	7400	20231213	-11.08	6340	20240910	3.79	7040	-6.53	20240320	6340	3.79	20240910	7400	-11.08	20231213	6340	3.79	20240910	0.26	N	040420	500	84 억	399684	N	N	N	N
47	20241203	110446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6560	-10	5	-0.15	72960940	11131	57.18	6570	6590	6520	8540	4600	6570	6554.75	2.55	134	6690	6630	6580	6520	6470	6605	6495	85	1970	500	4860	10	1	15677552	1028	7.73	1.11	12	0.07	849.00	5890.00	7400	20231213	-11.35	6340	20240910	3.47	7040	-6.82	20240320	6340	3.47	20240910	7400	-11.35	20231213	6340	3.47	20240910	0.26	N	040420	500	84 억	399684	N	N	N	N
48	20241203	100437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6560	-10	5	-0.15	27307740	4173	21.44	6570	6590	6520	8540	4600	6570	6543.91	2.55	288	6690	6630	6580	6520	6470	6605	6495	85	1970	500	4860	10	1	15677552	1028	7.73	1.11	12	0.03	849.00	5890.00	7400	20231213	-11.35	6340	20240910	3.47	7040	-6.82	20240320	6340	3.47	20240910	7400	-11.35	20231213	6340	3.47	20240910	0.26	N	040420	500	84 억	399684	N	N	N	N
49	20241203	090437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6580	10	2	0.15	1714870	261	1.34	6570	6580	6570	8540	4600	6570	6570.38	2.55	-96	6690	6630	6580	6520	6470	6605	6495	85	1970	500	4860	10	1	15677552	1032	7.75	1.12	12	0.00	849.00	5890.00	7400	20231213	-11.08	6340	20240910	3.79	7040	-6.53	20240320	6340	3.79	20240910	7400	-11.08	20231213	6340	3.79	20240910	0.26	N	040420	500	84 억	399684	N	N	N	N
50	20241202	160424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6570	-20	5	-0.30	128110380	19468	143.23	6600	6640	6530	8560	4620	6590	6580.56	2.55	-767	6676	6632	6586	6542	6496	6655	6565	85	1970	500	4870	10	1	15677552	1030	7.74	1.12	12	0.12	849.00	5890.00	7400	20231213	-11.22	6340	20240910	3.63	7040	-6.68	20240320	6340	3.63	20240910	7400	-11.22	20231213	6340	3.63	20240910	0.26	N	040420	500	84 억	400451	N	N	N	N
51	20241202	150454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6540	-50	5	-0.76	127952620	19444	143.05	6600	6640	6530	8560	4620	6590	6580.57	2.55	-753	6676	6632	6586	6542	6496	6655	6565	85	1970	500	4870	10	1	15677552	1025	7.70	1.11	12	0.12	849.00	5890.00	7400	20231213	-11.62	6340	20240910	3.15	7040	-7.10	20240320	6340	3.15	20240910	7400	-11.62	20231213	6340	3.15	20240910	0.26	N	040420	500	84 억	400451	N	N	N	N
52	20241202	140435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6570	-20	5	-0.30	107039360	16249	119.55	6600	6640	6540	8560	4620	6590	6587.44	2.55	-753	6676	6632	6586	6542	6496	6655	6565	85	1970	500	4870	10	1	15677552	1030	7.74	1.12	12	0.10	849.00	5890.00	7400	20231213	-11.22	6340	20240910	3.63	7040	-6.68	20240320	6340	3.63	20240910	7400	-11.22	20231213	6340	3.63	20240910	0.26	N	040420	500	84 억	400451	N	N	N	N
53	20241202	130437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6580	-10	5	-0.15	72393920	10967	80.69	6600	6640	6580	8560	4620	6590	6601.07	2.55	-753	6676	6632	6586	6542	6496	6655	6565	85	1970	500	4870	10	1	15677552	1032	7.75	1.12	12	0.07	849.00	5890.00	7400	20231213	-11.08	6340	20240910	3.79	7040	-6.53	20240320	6340	3.79	20240910	7400	-11.08	20231213	6340	3.79	20240910	0.26	N	040420	500	84 억	400451	N	N	N	N
54	20241202	120452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6590	0	3	0.00	55536060	8409	61.87	6600	6640	6590	8560	4620	6590	6604.36	2.55	-650	6676	6632	6586	6542	6496	6655	6565	85	1970	500	4870	10	1	15677552	1033	7.76	1.12	12	0.05	849.00	5890.00	7400	20231213	-10.95	6340	20240910	3.94	7040	-6.39	20240320	6340	3.94	20240910	7400	-10.95	20231213	6340	3.94	20240910	0.26	N	040420	500	84 억	400451	N	N	N	N
55	20241202	110426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6600	10	2	0.15	51652940	7820	57.53	6600	6640	6590	8560	4620	6590	6605.24	2.55	-650	6676	6632	6586	6542	6496	6655	6565	85	1970	500	4870	10	1	15677552	1035	7.77	1.12	12	0.05	849.00	5890.00	7400	20231213	-10.81	6340	20240910	4.10	7040	-6.25	20240320	6340	4.10	20240910	7400	-10.81	20231213	6340	4.10	20240910	0.26	N	040420	500	84 억	400451	N	N	N	N
56	20241202	100424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6620	30	2	0.46	35502830	5374	39.54	6600	6640	6590	8560	4620	6590	6606.41	2.55	-650	6676	6632	6586	6542	6496	6655	6565	85	1970	500	4870	10	1	15677552	1038	7.80	1.12	12	0.03	849.00	5890.00	7400	20231213	-10.54	6340	20240910	4.42	7040	-5.97	20240320	6340	4.42	20240910	7400	-10.54	20231213	6340	4.42	20240910	0.26	N	040420	500	84 억	400451	N	N	N	N
57	20241202	090425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6610	20	2	0.30	1180600	179	1.32	6600	6610	6590	8560	4620	6590	6595.53	2.55	0	6676	6632	6586	6542	6496	6655	6565	85	1970	500	4870	10	1	15677552	1036	7.79	1.12	12	0.00	849.00	5890.00	7400	20231213	-10.68	6340	20240910	4.26	7040	-6.11	20240320	6340	4.26	20240910	7400	-10.68	20231213	6340	4.26	20240910	0.26	N	040420	500	84 억	400451	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History