KissMeData/043910/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

ened f87bafcc10 Update 2024-12-10 2959 top30,price

2024-12-10 18:14:01 +09:00

23 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	160455	57	100.00	KOSDAQ		비금속	N	N	N	N	N	542	27	2	5.24	356818813	664762	52.31	510	548	510	669	361	515	536.76	0.92	332701	568	541	525	498	482	533	490	567	154	500	350	1	1	113391457	615	10.84	0.65	12	0.59	50.00	831.00	1016	20240524	-46.65	509	20241209	6.48	1016	-46.65	20240524	509	6.48	20241209	1118	-51.52	20240524	509	6.48	20241209	1.55	N	043910	500	566 억	1037652	N	N	13	N	N
3	20241210	150457	57	100.00	KOSDAQ		비금속	N	N	N	N	N	546	31	2	6.02	345862128	644618	50.72	510	548	510	669	361	515	536.54	0.92	319560	568	541	525	498	482	533	490	567	154	500	350	1	1	113391457	619	10.92	0.66	12	0.57	50.00	831.00	1016	20240524	-46.26	509	20241209	7.27	1016	-46.26	20240524	509	7.27	20241209	1118	-51.16	20240524	509	7.27	20241209	1.55	N	043910	500	566 억	1037652	N	N	1	N	N
4	20241210	140456	57	100.00	KOSDAQ		비금속	N	N	N	N	N	543	28	2	5.44	319495271	596181	46.91	510	544	510	669	361	515	535.90	0.92	288359	568	541	525	498	482	533	490	567	154	500	350	1	1	113391457	616	10.86	0.65	12	0.53	50.00	831.00	1016	20240524	-46.56	509	20241209	6.68	1016	-46.56	20240524	509	6.68	20241209	1118	-51.43	20240524	509	6.68	20241209	1.55	N	043910	500	566 억	1037652	N	N	1	N	N
5	20241210	130455	57	100.00	KOSDAQ		비금속	N	N	N	N	N	541	26	2	5.05	286844241	535899	42.17	510	544	510	669	361	515	535.26	0.92	260804	568	541	525	498	482	533	490	567	154	500	350	1	1	113391457	613	10.82	0.65	12	0.47	50.00	831.00	1016	20240524	-46.75	509	20241209	6.29	1016	-46.75	20240524	509	6.29	20241209	1118	-51.61	20240524	509	6.29	20241209	1.55	N	043910	500	566 억	1037652	N	N	1	N	N
6	20241210	120456	57	100.00	KOSDAQ		비금속	N	N	N	N	N	542	27	2	5.24	249787767	467093	36.75	510	544	510	669	361	515	534.77	0.92	229836	568	541	525	498	482	533	490	567	154	500	350	1	1	113391457	615	10.84	0.65	12	0.41	50.00	831.00	1016	20240524	-46.65	509	20241209	6.48	1016	-46.65	20240524	509	6.48	20241209	1118	-51.52	20240524	509	6.48	20241209	1.55	N	043910	500	566 억	1037652	N	N	1	N	N
7	20241210	110455	57	100.00	KOSDAQ		비금속	N	N	N	N	N	541	26	2	5.05	216168347	404857	31.86	510	543	510	669	361	515	533.94	0.92	205506	568	541	525	498	482	533	490	567	154	500	350	1	1	113391457	613	10.82	0.65	12	0.36	50.00	831.00	1016	20240524	-46.75	509	20241209	6.29	1016	-46.75	20240524	509	6.29	20241209	1118	-51.61	20240524	509	6.29	20241209	1.55	N	043910	500	566 억	1037652	N	N	1	N	N
8	20241210	100455	57	100.00	KOSDAQ		비금속	N	N	N	N	N	540	25	2	4.85	149170071	280826	22.10	510	543	510	669	361	515	531.18	0.92	151297	568	541	525	498	482	533	490	567	154	500	350	1	1	113391457	612	10.80	0.65	12	0.25	50.00	831.00	1016	20240524	-46.85	509	20241209	6.09	1016	-46.85	20240524	509	6.09	20241209	1118	-51.70	20240524	509	6.09	20241209	1.55	N	043910	500	566 억	1037652	N	N	1	N	N
9	20241210	090459	57	100.00	KOSDAQ		비금속	N	N	N	N	N	519	4	2	0.78	34842379	66754	5.25	510	532	510	669	361	515	521.95	0.92	21792	568	541	525	498	482	533	490	567	154	500	350	1	1	113391457	589	10.38	0.62	12	0.06	50.00	831.00	1016	20240524	-48.92	509	20241209	1.96	1016	-48.92	20240524	509	1.96	20241209	1118	-53.58	20240524	509	1.96	20241209	1.55	N	043910	500	566 억	1037652	N	N	1	N	N
10	20241209	160454	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	515	-47	5	-8.36	661891548	1268768	131.63	540	552	509	730	394	562	521.68	0.80	132115	592	576	563	547	534	570	541	567	168	500	380	1	1	113391457	584	10.30	0.62	12	1.12	50.00	831.00	1016	20240524	-49.31	509	20241209	1.18	1016	-49.31	20240524	509	1.18	20241209	1118	-53.94	20240524	509	1.18	20241209	1.54	N	043910	500	566 억	904392	N	N	1	N	N
11	20241209	150456	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	514	-48	5	-8.54	592314095	1134299	117.68	540	552	509	730	394	562	522.19	0.80	128692	592	576	563	547	534	570	541	567	168	500	380	1	1	113391457	583	10.28	0.62	12	1.00	50.00	831.00	1016	20240524	-49.41	509	20241209	0.98	1016	-49.41	20240524	509	0.98	20241209	1118	-54.03	20240524	509	0.98	20241209	1.54	N	043910	500	566 억	904392	N	N	3	N	N
12	20241209	140455	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	509	-53	5	-9.43	547002770	1046263	108.54	540	552	509	730	394	562	522.82	0.80	131417	592	576	563	547	534	570	541	567	168	500	380	1	1	113391457	577	10.18	0.61	12	0.92	50.00	831.00	1016	20240524	-49.90	509	20241209	0.00	1016	-49.90	20240524	509	0.00	20241209	1118	-54.47	20240524	509	0.00	20241209	1.54	N	043910	500	566 억	904392	N	N	3	N	N
13	20241209	130456	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	523	-39	5	-6.94	412756373	784069	81.34	540	552	514	730	394	562	526.43	0.80	58272	592	576	563	547	534	570	541	567	168	500	380	1	1	113391457	593	10.46	0.63	12	0.69	50.00	831.00	1016	20240524	-48.52	514	20241209	1.75	1016	-48.52	20240524	514	1.75	20241209	1118	-53.22	20240524	514	1.75	20241209	1.54	N	043910	500	566 억	904392	N	N	3	N	N
14	20241209	120455	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	523	-39	5	-6.94	376404704	714079	74.08	540	552	514	730	394	562	527.12	0.80	56349	592	576	563	547	534	570	541	567	168	500	380	1	1	113391457	593	10.46	0.63	12	0.63	50.00	831.00	1016	20240524	-48.52	514	20241209	1.75	1016	-48.52	20240524	514	1.75	20241209	1118	-53.22	20240524	514	1.75	20241209	1.54	N	043910	500	566 억	904392	N	N	3	N	N
15	20241209	110456	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	523	-39	5	-6.94	315648147	597427	61.98	540	552	514	730	394	562	528.35	0.80	86166	592	576	563	547	534	570	541	567	168	500	380	1	1	113391457	593	10.46	0.63	12	0.53	50.00	831.00	1016	20240524	-48.52	514	20241209	1.75	1016	-48.52	20240524	514	1.75	20241209	1118	-53.22	20240524	514	1.75	20241209	1.54	N	043910	500	566 억	904392	N	N	3	N	N
16	20241209	100454	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	524	-38	5	-6.76	217896023	411194	42.66	540	552	514	730	394	562	529.91	0.80	35209	592	576	563	547	534	570	541	567	168	500	380	1	1	113391457	594	10.48	0.63	12	0.36	50.00	831.00	1016	20240524	-48.43	514	20241209	1.95	1016	-48.43	20240524	514	1.95	20241209	1118	-53.13	20240524	514	1.95	20241209	1.54	N	043910	500	566 억	904392	N	N	3	N	N
17	20241209	090453	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	541	-21	5	-3.74	27120396	49999	5.19	540	552	540	730	394	562	542.42	0.80	-2605	592	576	563	547	534	570	541	567	168	500	380	1	1	113391457	613	10.82	0.65	12	0.04	50.00	831.00	1016	20240524	-46.75	540	20241209	0.19	1016	-46.75	20240524	540	0.19	20241209	1118	-51.61	20240524	540	0.19	20241209	1.54	N	043910	500	566 억	904392	N	N	3	N	N
18	20241206	160451	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	562	-13	5	-2.26	539780998	962389	163.59	575	579	550	747	403	575	560.86	0.80	1084	599	586	580	567	561	584	565	567	172	500	390	1	1	113391457	637	11.24	0.68	12	0.85	50.00	831.00	1016	20240524	-44.69	550	20241206	2.18	1016	-44.69	20240524	550	2.18	20241206	1118	-49.73	20240524	550	2.18	20241206	1.49	N	043910	500	566 억	904336	N	N	3	N	N
19	20241206	150453	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	560	-15	5	-2.61	510338699	909796	154.65	575	579	550	747	403	575	560.92	0.80	8945	599	586	580	567	561	584	565	567	172	500	390	1	1	113391457	635	11.20	0.67	12	0.80	50.00	831.00	1016	20240524	-44.88	550	20241206	1.82	1016	-44.88	20240524	550	1.82	20241206	1118	-49.91	20240524	550	1.82	20241206	1.49	N	043910	500	566 억	904336	N	N	3	N	N
20	20241206	140451	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	556	-19	5	-3.30	421981265	750899	127.64	575	579	553	747	403	575	561.95	0.80	-25054	599	586	580	567	561	584	565	567	172	500	390	1	1	113391457	630	11.12	0.67	12	0.66	50.00	831.00	1016	20240524	-45.28	553	20241206	0.54	1016	-45.28	20240524	553	0.54	20241206	1118	-50.27	20240524	553	0.54	20241206	1.49	N	043910	500	566 억	904336	N	N	3	N	N
21	20241206	130452	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	558	-17	5	-2.96	309310776	548039	93.16	575	579	557	747	403	575	564.38	0.80	-22843	599	586	580	567	561	584	565	567	172	500	390	1	1	113391457	633	11.16	0.67	12	0.48	50.00	831.00	1016	20240524	-45.08	557	20241206	0.18	1016	-45.08	20240524	557	0.18	20241206	1118	-50.09	20240524	557	0.18	20241206	1.49	N	043910	500	566 억	904336	N	N	3	N	N
22	20241206	120449	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	563	-12	5	-2.09	261903183	463317	78.76	575	579	558	747	403	575	565.26	0.80	-13440	599	586	580	567	561	584	565	567	172	500	390	1	1	113391457	638	11.26	0.68	12	0.41	50.00	831.00	1016	20240524	-44.59	558	20241206	0.90	1016	-44.59	20240524	558	0.90	20241206	1118	-49.64	20240524	558	0.90	20241206	1.49	N	043910	500	566 억	904336	N	N	3	N	N
23	20241206	110452	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	564	-11	5	-1.91	190226335	335318	57.00	575	579	559	747	403	575	567.28	0.80	-17887	599	586	580	567	561	584	565	567	172	500	390	1	1	113391457	640	11.28	0.68	12	0.30	50.00	831.00	1016	20240524	-44.49	559	20241206	0.89	1016	-44.49	20240524	559	0.89	20241206	1118	-49.55	20240524	559	0.89	20241206	1.49	N	043910	500	566 억	904336	N	N	3	N	N
24	20241206	100448	57	100.00	KOSDAQ		비금속	N	N	N	N	N	570	-5	5	-0.87	85086002	148637	25.27	575	579	568	747	403	575	572.42	0.80	-6469	599	586	580	567	561	584	565	567	172	500	390	1	1	113391457	646	11.40	0.69	12	0.13	50.00	831.00	1016	20240524	-43.90	567	20241115	0.53	1016	-43.90	20240524	567	0.53	20241115	1118	-49.02	20240524	567	0.53	20241115	1.49	N	043910	500	566 억	904336	N	N	3	N	N
25	20241206	090451	57	100.00	KOSDAQ		비금속	N	N	N	N	N	578	3	2	0.52	11935632	20755	3.53	575	579	575	747	403	575	575.08	0.80	6274	599	586	580	567	561	584	565	567	172	500	390	1	1	113391457	655	11.56	0.70	12	0.02	50.00	831.00	1016	20240524	-43.11	567	20241115	1.94	1016	-43.11	20240524	567	1.94	20241115	1118	-48.30	20240524	567	1.94	20241115	1.49	N	043910	500	566 억	904336	N	N	3	N	N
26	20241205	160443	57	100.00	KOSDAQ		비금속	N	N	N	N	N	575	-15	5	-2.54	335972417	577816	72.79	588	593	574	767	413	590	581.46	0.92	-144459	613	601	594	582	575	598	579	567	177	500	400	1	1	113391457	652	11.50	0.69	12	0.51	50.00	831.00	1032	20231128	-44.28	567	20241115	1.41	1016	-43.41	20240524	567	1.41	20241115	1118	-48.57	20240524	567	1.41	20241115	1.55	N	043910	500	566 억	1045820	N	N	3	N	N
27	20241205	150447	57	100.00	KOSDAQ		비금속	N	N	N	N	N	579	-11	5	-1.86	243211723	416849	52.51	588	593	578	767	413	590	583.45	0.92	-123147	613	601	594	582	575	598	579	567	177	500	400	1	1	113391457	657	11.58	0.70	12	0.37	50.00	831.00	1032	20231128	-43.90	567	20241115	2.12	1016	-43.01	20240524	567	2.12	20241115	1118	-48.21	20240524	567	2.12	20241115	1.55	N	043910	500	566 억	1045820	N	N	2	N	N
28	20241205	140445	57	100.00	KOSDAQ		비금속	N	N	N	N	N	583	-7	5	-1.19	171368571	293076	36.92	588	593	581	767	413	590	584.72	0.92	-52641	613	601	594	582	575	598	579	567	177	500	400	1	1	113391457	661	11.66	0.70	12	0.26	50.00	831.00	1032	20231128	-43.51	567	20241115	2.82	1016	-42.62	20240524	567	2.82	20241115	1118	-47.85	20240524	567	2.82	20241115	1.55	N	043910	500	566 억	1045820	N	N	2	N	N
29	20241205	130445	57	100.00	KOSDAQ		비금속	N	N	N	N	N	585	-5	5	-0.85	149186136	255012	32.12	588	593	581	767	413	590	585.02	0.92	-42273	613	601	594	582	575	598	579	567	177	500	400	1	1	113391457	663	11.70	0.70	12	0.22	50.00	831.00	1032	20231128	-43.31	567	20241115	3.17	1016	-42.42	20240524	567	3.17	20241115	1118	-47.67	20240524	567	3.17	20241115	1.55	N	043910	500	566 억	1045820	N	N	2	N	N
30	20241205	120445	57	100.00	KOSDAQ		비금속	N	N	N	N	N	585	-5	5	-0.85	138766124	237155	29.87	588	593	581	767	413	590	585.13	0.92	-35674	613	601	594	582	575	598	579	567	177	500	400	1	1	113391457	663	11.70	0.70	12	0.21	50.00	831.00	1032	20231128	-43.31	567	20241115	3.17	1016	-42.42	20240524	567	3.17	20241115	1118	-47.67	20240524	567	3.17	20241115	1.55	N	043910	500	566 억	1045820	N	N	2	N	N
31	20241205	110444	57	100.00	KOSDAQ		비금속	N	N	N	N	N	583	-7	5	-1.19	128089742	218855	27.57	588	593	581	767	413	590	585.27	0.92	-24266	613	601	594	582	575	598	579	567	177	500	400	1	1	113391457	661	11.66	0.70	12	0.19	50.00	831.00	1032	20231128	-43.51	567	20241115	2.82	1016	-42.62	20240524	567	2.82	20241115	1118	-47.85	20240524	567	2.82	20241115	1.55	N	043910	500	566 억	1045820	N	N	2	N	N
32	20241205	100442	57	100.00	KOSDAQ		비금속	N	N	N	N	N	584	-6	5	-1.02	112134696	191569	24.13	588	593	581	767	413	590	585.35	0.92	-18112	613	601	594	582	575	598	579	567	177	500	400	1	1	113391457	662	11.68	0.70	12	0.17	50.00	831.00	1032	20231128	-43.41	567	20241115	3.00	1016	-42.52	20240524	567	3.00	20241115	1118	-47.76	20240524	567	3.00	20241115	1.55	N	043910	500	566 억	1045820	N	N	2	N	N
33	20241205	090445	57	100.00	KOSDAQ		비금속	N	N	N	N	N	593	3	2	0.51	14552575	24703	3.11	588	593	588	767	413	590	589.10	0.92	9180	613	601	594	582	575	598	579	567	177	500	400	1	1	113391457	672	11.86	0.71	12	0.02	50.00	831.00	1032	20231128	-42.54	567	20241115	4.59	1016	-41.63	20240524	567	4.59	20241115	1118	-46.96	20240524	567	4.59	20241115	1.55	N	043910	500	566 억	1045820	N	N	2	N	N
34	20241204	160437	57	100.00	KOSDAQ		비금속	N	N	N	N	N	590	-13	5	-2.16	464908495	785870	247.87	594	606	587	783	423	603	591.59	1.08	-183495	617	610	605	598	593	613	601	567	180	500	410	1	1	113391457	669	11.80	0.71	12	0.69	50.00	831.00	1032	20231128	-42.83	567	20241115	4.06	1016	-41.93	20240524	567	4.06	20241115	1118	-47.23	20240524	567	4.06	20241115	1.53	N	043910	500	566 억	1228763	N	N	2	N	N
35	20241204	150438	57	100.00	KOSDAQ		비금속	N	N	N	N	N	590	-13	5	-2.16	437638523	739594	233.28	594	606	587	783	423	603	591.73	1.08	-181308	617	610	605	598	593	613	601	567	180	500	410	1	1	113391457	669	11.80	0.71	12	0.65	50.00	831.00	1032	20231128	-42.83	567	20241115	4.06	1016	-41.93	20240524	567	4.06	20241115	1118	-47.23	20240524	567	4.06	20241115	1.53	N	043910	500	566 억	1228763	N	N	0	N	N
36	20241204	140437	57	100.00	KOSDAQ		비금속	N	N	N	N	N	590	-13	5	-2.16	390534434	659627	208.06	594	606	587	783	423	603	592.05	1.08	-124612	617	610	605	598	593	613	601	567	180	500	410	1	1	113391457	669	11.80	0.71	12	0.58	50.00	831.00	1032	20231128	-42.83	567	20241115	4.06	1016	-41.93	20240524	567	4.06	20241115	1118	-47.23	20240524	567	4.06	20241115	1.53	N	043910	500	566 억	1228763	N	N	0	N	N
37	20241204	130433	57	100.00	KOSDAQ		비금속	N	N	N	N	N	590	-13	5	-2.16	344397127	581466	183.40	594	606	587	783	423	603	592.29	1.08	-97085	617	610	605	598	593	613	601	567	180	500	410	1	1	113391457	669	11.80	0.71	12	0.51	50.00	831.00	1032	20231128	-42.83	567	20241115	4.06	1016	-41.93	20240524	567	4.06	20241115	1118	-47.23	20240524	567	4.06	20241115	1.53	N	043910	500	566 억	1228763	N	N	0	N	N
38	20241204	120432	57	100.00	KOSDAQ		비금속	N	N	N	N	N	590	-13	5	-2.16	284410516	479511	151.24	594	606	587	783	423	603	593.13	1.08	-99465	617	610	605	598	593	613	601	567	180	500	410	1	1	113391457	669	11.80	0.71	12	0.42	50.00	831.00	1032	20231128	-42.83	567	20241115	4.06	1016	-41.93	20240524	567	4.06	20241115	1118	-47.23	20240524	567	4.06	20241115	1.53	N	043910	500	566 억	1228763	N	N	0	N	N
39	20241204	110430	57	100.00	KOSDAQ		비금속	N	N	N	N	N	595	-8	5	-1.33	190988023	320965	101.24	594	606	588	783	423	603	595.04	1.08	-54560	617	610	605	598	593	613	601	567	180	500	410	1	1	113391457	675	11.90	0.72	12	0.28	50.00	831.00	1032	20231128	-42.34	567	20241115	4.94	1016	-41.44	20240524	567	4.94	20241115	1118	-46.78	20240524	567	4.94	20241115	1.53	N	043910	500	566 억	1228763	N	N	0	N	N
40	20241204	100430	57	100.00	KOSDAQ		비금속	N	N	N	N	N	598	-5	5	-0.83	166168572	279042	88.01	594	606	588	783	423	603	595.50	1.08	-43667	617	610	605	598	593	613	601	567	180	500	410	1	1	113391457	678	11.96	0.72	12	0.25	50.00	831.00	1032	20231128	-42.05	567	20241115	5.47	1016	-41.14	20240524	567	5.47	20241115	1118	-46.51	20240524	567	5.47	20241115	1.53	N	043910	500	566 억	1228763	N	N	0	N	N
41	20241204	090435	57	100.00	KOSDAQ		비금속	N	N	N	N	N	605	2	2	0.33	54934347	92243	29.09	594	605	593	783	423	603	595.54	1.08	36064	617	610	605	598	593	613	601	567	180	500	410	1	1	113391457	686	12.10	0.73	12	0.08	50.00	831.00	1032	20231128	-41.38	567	20241115	6.70	1016	-40.45	20240524	567	6.70	20241115	1118	-45.89	20240524	567	6.70	20241115	1.53	N	043910	500	566 억	1228763	N	N	0	N	N
42	20241203	160457	57	100.00	KOSDAQ		비금속	N	N	N	N	N	603	0	3	0.00	190912119	316828	78.63	602	612	600	783	423	603	602.57	1.08	9204	621	611	605	595	589	609	593	567	180	500	410	1	1	113391457	684	12.06	0.73	12	0.28	50.00	831.00	1032	20231128	-41.57	567	20241115	6.35	1016	-40.65	20240524	567	6.35	20241115	1118	-46.06	20240524	567	6.35	20241115	1.56	N	043910	500	566 억	1219461	N	N	0	N	N
43	20241203	150509	57	100.00	KOSDAQ		비금속	N	N	N	N	N	603	0	3	0.00	173998827	288779	71.67	602	612	600	783	423	603	602.53	1.08	10446	621	611	605	595	589	609	593	567	180	500	410	1	1	113391457	684	12.06	0.73	12	0.25	50.00	831.00	1032	20231128	-41.57	567	20241115	6.35	1016	-40.65	20240524	567	6.35	20241115	1118	-46.06	20240524	567	6.35	20241115	1.56	N	043910	500	566 억	1219461	N	N	0	N	N
44	20241203	140500	57	100.00	KOSDAQ		비금속	N	N	N	N	N	603	0	3	0.00	153077547	254043	63.05	602	612	600	783	423	603	602.57	1.08	2304	621	611	605	595	589	609	593	567	180	500	410	1	1	113391457	684	12.06	0.73	12	0.22	50.00	831.00	1032	20231128	-41.57	567	20241115	6.35	1016	-40.65	20240524	567	6.35	20241115	1118	-46.06	20240524	567	6.35	20241115	1.56	N	043910	500	566 억	1219461	N	N	0	N	N
45	20241203	130457	57	100.00	KOSDAQ		비금속	N	N	N	N	N	602	-1	5	-0.17	130672414	216813	53.81	602	612	600	783	423	603	602.70	1.08	-4651	621	611	605	595	589	609	593	567	180	500	410	1	1	113391457	683	12.04	0.72	12	0.19	50.00	831.00	1032	20231128	-41.67	567	20241115	6.17	1016	-40.75	20240524	567	6.17	20241115	1118	-46.15	20240524	567	6.17	20241115	1.56	N	043910	500	566 억	1219461	N	N	0	N	N
46	20241203	120516	57	100.00	KOSDAQ		비금속	N	N	N	N	N	604	1	2	0.17	111370953	184811	45.87	602	612	600	783	423	603	602.62	1.08	3428	621	611	605	595	589	609	593	567	180	500	410	1	1	113391457	685	12.08	0.73	12	0.16	50.00	831.00	1032	20231128	-41.47	567	20241115	6.53	1016	-40.55	20240524	567	6.53	20241115	1118	-45.97	20240524	567	6.53	20241115	1.56	N	043910	500	566 억	1219461	N	N	0	N	N
47	20241203	110458	57	100.00	KOSDAQ		비금속	N	N	N	N	N	604	1	2	0.17	74943666	124395	30.87	602	612	600	783	423	603	602.47	1.08	18424	621	611	605	595	589	609	593	567	180	500	410	1	1	113391457	685	12.08	0.73	12	0.11	50.00	831.00	1032	20231128	-41.47	567	20241115	6.53	1016	-40.55	20240524	567	6.53	20241115	1118	-45.97	20240524	567	6.53	20241115	1.56	N	043910	500	566 억	1219461	N	N	0	N	N
48	20241203	100449	57	100.00	KOSDAQ		비금속	N	N	N	N	N	605	2	2	0.33	31560425	52280	12.97	602	612	602	783	423	603	603.68	1.08	2363	621	611	605	595	589	609	593	567	180	500	410	1	1	113391457	686	12.10	0.73	12	0.05	50.00	831.00	1032	20231128	-41.38	567	20241115	6.70	1016	-40.45	20240524	567	6.70	20241115	1118	-45.89	20240524	567	6.70	20241115	1.56	N	043910	500	566 억	1219461	N	N	0	N	N
49	20241203	090448	57	100.00	KOSDAQ		비금속	N	N	N	N	N	612	9	2	1.49	2298283	3773	0.94	602	612	602	783	423	603	609.14	1.08	-339	621	611	605	595	589	609	593	567	180	500	410	1	1	113391457	694	12.24	0.74	12	0.00	50.00	831.00	1032	20231128	-40.70	567	20241115	7.94	1016	-39.76	20240524	567	7.94	20241115	1118	-45.26	20240524	567	7.94	20241115	1.56	N	043910	500	566 억	1219461	N	N	0	N	N
50	20241202	160435	57	100.00	KOSDAQ		비금속	N	N	N	N	N	603	-7	5	-1.15	242059079	399684	79.54	604	615	599	793	427	610	605.63	1.12	-47017	629	619	611	601	593	615	597	567	183	500	410	1	1	113391457	684	12.06	0.73	12	0.35	50.00	831.00	1032	20231128	-41.57	567	20241115	6.35	1016	-40.65	20240524	567	6.35	20241115	1118	-46.06	20240524	567	6.35	20241115	1.63	N	043910	500	566 억	1270781	N	N	0	N	N
51	20241202	150511	57	100.00	KOSDAQ		비금속	N	N	N	N	N	603	-7	5	-1.15	228878919	377828	75.19	604	615	599	793	427	610	605.78	1.12	-45783	629	619	611	601	593	615	597	567	183	500	410	1	1	113391457	684	12.06	0.73	12	0.33	50.00	831.00	1032	20231128	-41.57	567	20241115	6.35	1016	-40.65	20240524	567	6.35	20241115	1118	-46.06	20240524	567	6.35	20241115	1.63	N	043910	500	566 억	1270781	N	N	0	N	N
52	20241202	140449	57	100.00	KOSDAQ		비금속	N	N	N	N	N	609	-1	5	-0.16	211243855	348635	69.38	604	615	599	793	427	610	605.92	1.12	-47886	629	619	611	601	593	615	597	567	183	500	410	1	1	113391457	691	12.18	0.73	12	0.31	50.00	831.00	1032	20231128	-40.99	567	20241115	7.41	1016	-40.06	20240524	567	7.41	20241115	1118	-45.53	20240524	567	7.41	20241115	1.63	N	043910	500	566 억	1270781	N	N	0	N	N
53	20241202	130447	57	100.00	KOSDAQ		비금속	N	N	N	N	N	607	-3	5	-0.49	199107072	328730	65.42	604	615	599	793	427	610	605.69	1.12	-48792	629	619	611	601	593	615	597	567	183	500	410	1	1	113391457	688	12.14	0.73	12	0.29	50.00	831.00	1032	20231128	-41.18	567	20241115	7.05	1016	-40.26	20240524	567	7.05	20241115	1118	-45.71	20240524	567	7.05	20241115	1.63	N	043910	500	566 억	1270781	N	N	0	N	N
54	20241202	120504	57	100.00	KOSDAQ		비금속	N	N	N	N	N	603	-7	5	-1.15	183038950	302152	60.13	604	615	599	793	427	610	605.78	1.12	-46389	629	619	611	601	593	615	597	567	183	500	410	1	1	113391457	684	12.06	0.73	12	0.27	50.00	831.00	1032	20231128	-41.57	567	20241115	6.35	1016	-40.65	20240524	567	6.35	20241115	1118	-46.06	20240524	567	6.35	20241115	1.63	N	043910	500	566 억	1270781	N	N	0	N	N
55	20241202	110436	57	100.00	KOSDAQ		비금속	N	N	N	N	N	605	-5	5	-0.82	174173272	287443	57.20	604	615	599	793	427	610	605.94	1.12	-46507	629	619	611	601	593	615	597	567	183	500	410	1	1	113391457	686	12.10	0.73	12	0.25	50.00	831.00	1032	20231128	-41.38	567	20241115	6.70	1016	-40.45	20240524	567	6.70	20241115	1118	-45.89	20240524	567	6.70	20241115	1.63	N	043910	500	566 억	1270781	N	N	0	N	N
56	20241202	100436	57	100.00	KOSDAQ		비금속	N	N	N	N	N	606	-4	5	-0.66	81797340	134721	26.81	604	615	604	793	427	610	607.16	1.12	31693	629	619	611	601	593	615	597	567	183	500	410	1	1	113391457	687	12.12	0.73	12	0.12	50.00	831.00	1032	20231128	-41.28	567	20241115	6.88	1016	-40.35	20240524	567	6.88	20241115	1118	-45.80	20240524	567	6.88	20241115	1.63	N	043910	500	566 억	1270781	N	N	0	N	N
57	20241202	090435	57	100.00	KOSDAQ		비금속	N	N	N	N	N	611	1	2	0.16	30551243	50364	10.02	604	615	604	793	427	610	606.61	1.12	27013	629	619	611	601	593	615	597	567	183	500	410	1	1	113391457	693	12.22	0.74	12	0.04	50.00	831.00	1032	20231128	-40.79	567	20241115	7.76	1016	-39.86	20240524	567	7.76	20241115	1118	-45.35	20240524	567	7.76	20241115	1.63	N	043910	500	566 억	1270781	N	N	0	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History