KissMeData/046120/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	160501	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1854	54	2	3.00	229522369	124439	46.20	1801	1860	1801	2340	1260	1800	1844.42	1.19	40332	1979	1889	1840	1750	1701	1865	1726	137	540	500	1290	1	1	27449486	509	-22.89	0.94	12	0.45	-81.00	1966.00	3640	20231221	-49.07	1791	20241209	3.52	3630	-48.93	20240104	1791	3.52	20241209	3640	-49.07	20231221	1791	3.52	20241209	0.97	N	046120	500	137 억	327256	N	N	N	N
3	20241210	150503	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1859	59	2	3.28	195813419	106220	39.44	1801	1860	1801	2340	1260	1800	1843.47	1.19	40314	1979	1889	1840	1750	1701	1865	1726	137	540	500	1290	1	1	27449486	510	-22.95	0.95	12	0.39	-81.00	1966.00	3640	20231221	-48.93	1791	20241209	3.80	3630	-48.79	20240104	1791	3.80	20241209	3640	-48.93	20231221	1791	3.80	20241209	0.97	N	046120	500	137 억	327256	N	N	N	N
4	20241210	140502	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1857	57	2	3.17	166384271	90364	33.55	1801	1860	1801	2340	1260	1800	1841.27	1.19	29246	1979	1889	1840	1750	1701	1865	1726	137	540	500	1290	1	1	27449486	510	-22.93	0.94	12	0.33	-81.00	1966.00	3640	20231221	-48.98	1791	20241209	3.69	3630	-48.84	20240104	1791	3.69	20241209	3640	-48.98	20231221	1791	3.69	20241209	0.97	N	046120	500	137 억	327256	N	N	N	N
5	20241210	130501	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1854	54	2	3.00	155335695	84413	31.34	1801	1860	1801	2340	1260	1800	1840.19	1.19	29353	1979	1889	1840	1750	1701	1865	1726	137	540	500	1290	1	1	27449486	509	-22.89	0.94	12	0.31	-81.00	1966.00	3640	20231221	-49.07	1791	20241209	3.52	3630	-48.93	20240104	1791	3.52	20241209	3640	-49.07	20231221	1791	3.52	20241209	0.97	N	046120	500	137 억	327256	N	N	N	N
6	20241210	120502	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1854	54	2	3.00	144187499	78395	29.11	1801	1860	1801	2340	1260	1800	1839.24	1.19	29817	1979	1889	1840	1750	1701	1865	1726	137	540	500	1290	1	1	27449486	509	-22.89	0.94	12	0.29	-81.00	1966.00	3640	20231221	-49.07	1791	20241209	3.52	3630	-48.93	20240104	1791	3.52	20241209	3640	-49.07	20231221	1791	3.52	20241209	0.97	N	046120	500	137 억	327256	N	N	N	N
7	20241210	110501	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1856	56	2	3.11	134766273	73322	27.22	1801	1857	1801	2340	1260	1800	1838.01	1.19	29817	1979	1889	1840	1750	1701	1865	1726	137	540	500	1290	1	1	27449486	509	-22.91	0.94	12	0.27	-81.00	1966.00	3640	20231221	-49.01	1791	20241209	3.63	3630	-48.87	20240104	1791	3.63	20241209	3640	-49.01	20231221	1791	3.63	20241209	0.97	N	046120	500	137 억	327256	N	N	N	N
8	20241210	100501	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1839	39	2	2.17	84500991	46143	17.13	1801	1850	1801	2340	1260	1800	1831.29	1.19	13906	1979	1889	1840	1750	1701	1865	1726	137	540	500	1290	1	1	27449486	505	-22.70	0.94	12	0.17	-81.00	1966.00	3640	20231221	-49.48	1791	20241209	2.68	3630	-49.34	20240104	1791	2.68	20241209	3640	-49.48	20231221	1791	2.68	20241209	0.97	N	046120	500	137 억	327256	N	N	N	N
9	20241210	090505	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1830	30	2	1.67	4771568	2625	0.97	1801	1830	1801	2340	1260	1800	1817.74	1.19	1123	1979	1889	1840	1750	1701	1865	1726	137	540	500	1290	1	1	27449486	502	-22.59	0.93	12	0.01	-81.00	1966.00	3640	20231221	-49.73	1791	20241209	2.18	3630	-49.59	20240104	1791	2.18	20241209	3640	-49.73	20231221	1791	2.18	20241209	0.97	N	046120	500	137 억	327256	N	N	N	N
10	20241209	160500	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1800	-141	5	-7.26	490551316	268956	74.94	1930	1930	1791	2520	1359	1941	1823.91	1.35	-43586	2117	2028	1966	1877	1815	1998	1847	137	579	500	1390	1	1	27449486	494	-22.22	0.92	12	0.98	-81.00	1966.00	3640	20231221	-50.55	1791	20241209	0.50	3630	-50.41	20240104	1791	0.50	20241209	3640	-50.55	20231221	1791	0.50	20241209	0.99	N	046120	500	137 억	370735	N	N	N	N
11	20241209	150502	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1791	-150	5	-7.73	472362107	258852	72.13	1930	1930	1791	2520	1359	1941	1824.83	1.35	-41036	2117	2028	1966	1877	1815	1998	1847	137	579	500	1390	1	1	27449486	492	-22.11	0.91	12	0.94	-81.00	1966.00	3640	20231221	-50.80	1791	20241209	0.00	3630	-50.66	20240104	1791	0.00	20241209	3640	-50.80	20231221	1791	0.00	20241209	0.99	N	046120	500	137 억	370735	N	N	N	N
12	20241209	140501	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1815	-126	5	-6.49	395399710	216230	60.25	1930	1930	1810	2520	1359	1941	1828.61	1.35	-25111	2117	2028	1966	1877	1815	1998	1847	137	579	500	1390	1	1	27449486	498	-22.41	0.92	12	0.79	-81.00	1966.00	3640	20231221	-50.14	1810	20241209	0.28	3630	-50.00	20240104	1810	0.28	20241209	3640	-50.14	20231221	1810	0.28	20241209	0.99	N	046120	500	137 억	370735	N	N	N	N
13	20241209	130502	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1810	-131	5	-6.75	353078698	192910	53.75	1930	1930	1810	2520	1359	1941	1830.28	1.35	-26284	2117	2028	1966	1877	1815	1998	1847	137	579	500	1390	1	1	27449486	497	-22.35	0.92	12	0.70	-81.00	1966.00	3640	20231221	-50.27	1810	20241209	0.00	3630	-50.14	20240104	1810	0.00	20241209	3640	-50.27	20231221	1810	0.00	20241209	0.99	N	046120	500	137 억	370735	N	N	N	N
14	20241209	120500	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1814	-127	5	-6.54	309083182	168649	46.99	1930	1930	1813	2520	1359	1941	1832.70	1.35	-24944	2117	2028	1966	1877	1815	1998	1847	137	579	500	1390	1	1	27449486	498	-22.40	0.92	12	0.61	-81.00	1966.00	3640	20231221	-50.16	1813	20241209	0.06	3630	-50.03	20240104	1813	0.06	20241209	3640	-50.16	20231221	1813	0.06	20241209	0.99	N	046120	500	137 억	370735	N	N	N	N
15	20241209	110502	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1815	-126	5	-6.49	260609995	141964	39.56	1930	1930	1814	2520	1359	1941	1835.75	1.35	-31651	2117	2028	1966	1877	1815	1998	1847	137	579	500	1390	1	1	27449486	498	-22.41	0.92	12	0.52	-81.00	1966.00	3640	20231221	-50.14	1814	20241209	0.06	3630	-50.00	20240104	1814	0.06	20241209	3640	-50.14	20231221	1814	0.06	20241209	0.99	N	046120	500	137 억	370735	N	N	N	N
16	20241209	100500	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1829	-112	5	-5.77	147073965	79605	22.18	1930	1930	1815	2520	1359	1941	1847.55	1.35	-21597	2117	2028	1966	1877	1815	1998	1847	137	579	500	1390	1	1	27449486	502	-22.58	0.93	12	0.29	-81.00	1966.00	3640	20231221	-49.75	1815	20241209	0.77	3630	-49.61	20240104	1815	0.77	20241209	3640	-49.75	20231221	1815	0.77	20241209	0.99	N	046120	500	137 억	370735	N	N	N	N
17	20241209	090459	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1883	-58	5	-2.99	17446176	9145	2.55	1930	1930	1883	2520	1359	1941	1907.73	1.35	-6777	2117	2028	1966	1877	1815	1998	1847	137	579	500	1390	1	1	27449486	517	-23.25	0.96	12	0.03	-81.00	1966.00	3640	20231221	-48.27	1883	20241209	0.00	3630	-48.13	20240104	1883	0.00	20241209	3640	-48.27	20231221	1883	0.00	20241209	0.99	N	046120	500	137 억	370735	N	N	N	N
18	20241206	160457	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1941	-124	5	-6.00	707710393	358877	278.08	2035	2055	1904	2680	1450	2065	1972.02	1.36	-6416	2141	2102	2056	2017	1971	2122	2037	137	615	500	1480	1	1	27449486	533	-23.96	0.99	12	1.31	-81.00	1966.00	3640	20231221	-46.68	1904	20241206	1.94	3630	-46.53	20240104	1904	1.94	20241206	3640	-46.68	20231221	1904	1.94	20241206	1.01	N	046120	500	137 억	374558	N	N	N	N
19	20241206	150459	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1949	-116	5	-5.62	676142037	342632	265.49	2035	2055	1904	2680	1450	2065	1973.38	1.36	-1633	2141	2102	2056	2017	1971	2122	2037	137	615	500	1480	1	1	27449486	535	-24.06	0.99	12	1.25	-81.00	1966.00	3640	20231221	-46.46	1904	20241206	2.36	3630	-46.31	20240104	1904	2.36	20241206	3640	-46.46	20231221	1904	2.36	20241206	1.01	N	046120	500	137 억	374558	N	N	N	N
20	20241206	140457	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1948	-117	5	-5.67	604993357	306056	237.15	2035	2055	1904	2680	1450	2065	1976.74	1.36	-2118	2141	2102	2056	2017	1971	2122	2037	137	615	500	1480	1	1	27449486	535	-24.05	0.99	12	1.11	-81.00	1966.00	3640	20231221	-46.48	1904	20241206	2.31	3630	-46.34	20240104	1904	2.31	20241206	3640	-46.48	20231221	1904	2.31	20241206	1.01	N	046120	500	137 억	374558	N	N	N	N
21	20241206	130458	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1953	-112	5	-5.42	571256358	288726	223.72	2035	2055	1904	2680	1450	2065	1978.54	1.36	-6113	2141	2102	2056	2017	1971	2122	2037	137	615	500	1480	1	1	27449486	536	-24.11	0.99	12	1.05	-81.00	1966.00	3640	20231221	-46.35	1904	20241206	2.57	3630	-46.20	20240104	1904	2.57	20241206	3640	-46.35	20231221	1904	2.57	20241206	1.01	N	046120	500	137 억	374558	N	N	N	N
22	20241206	120455	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1946	-119	5	-5.76	547242904	276380	214.16	2035	2055	1904	2680	1450	2065	1980.04	1.36	-7350	2141	2102	2056	2017	1971	2122	2037	137	615	500	1480	1	1	27449486	534	-24.02	0.99	12	1.01	-81.00	1966.00	3640	20231221	-46.54	1904	20241206	2.21	3630	-46.39	20240104	1904	2.21	20241206	3640	-46.54	20231221	1904	2.21	20241206	1.01	N	046120	500	137 억	374558	N	N	N	N
23	20241206	110457	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1947	-118	5	-5.71	484831582	244264	189.27	2035	2055	1904	2680	1450	2065	1984.87	1.36	-18770	2141	2102	2056	2017	1971	2122	2037	137	615	500	1480	1	1	27449486	534	-24.04	0.99	12	0.89	-81.00	1966.00	3640	20231221	-46.51	1904	20241206	2.26	3630	-46.36	20240104	1904	2.26	20241206	3640	-46.51	20231221	1904	2.26	20241206	1.01	N	046120	500	137 억	374558	N	N	N	N
24	20241206	100454	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1980	-85	5	-4.12	244113165	121322	94.01	2035	2055	1968	2680	1450	2065	2012.11	1.36	-11234	2141	2102	2056	2017	1971	2122	2037	137	615	500	1480	1	1	27449486	543	-24.44	1.01	12	0.44	-81.00	1966.00	3640	20231221	-45.60	1968	20241206	0.61	3630	-45.45	20240104	1968	0.61	20241206	3640	-45.60	20231221	1968	0.61	20241206	1.01	N	046120	500	137 억	374558	N	N	N	N
25	20241206	090457	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2050	-15	5	-0.73	49613125	24366	18.88	2035	2055	2035	2680	1450	2065	2036.16	1.36	19272	2141	2102	2056	2017	1971	2122	2037	137	615	500	1480	5	1	27449486	563	-25.31	1.04	12	0.09	-81.00	1966.00	3640	20231221	-43.68	1987	20241204	3.17	3630	-43.53	20240104	1987	3.17	20241204	3640	-43.68	20231221	1987	3.17	20241204	1.01	N	046120	500	137 억	374558	N	N	N	N
26	20241205	160449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	10	2	0.49	264350895	128742	20.26	2045	2095	2010	2670	1440	2055	2053.29	1.36	697	2327	2191	2089	1953	1851	2140	1902	137	615	500	1470	5	1	27449486	567	-25.49	1.05	12	0.47	-81.00	1966.00	3640	20231221	-43.27	1987	20241204	3.93	3630	-43.11	20240104	1987	3.93	20241204	3640	-43.27	20231221	1987	3.93	20241204	1.02	N	046120	500	137 억	372481	N	N	N	N
27	20241205	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	-15	5	-0.73	251312630	122398	19.26	2045	2095	2010	2670	1440	2055	2053.24	1.36	2435	2327	2191	2089	1953	1851	2140	1902	137	615	500	1470	5	1	27449486	560	-25.19	1.04	12	0.45	-81.00	1966.00	3640	20231221	-43.96	1987	20241204	2.67	3630	-43.80	20240104	1987	2.67	20241204	3640	-43.96	20231221	1987	2.67	20241204	1.02	N	046120	500	137 억	372481	N	N	N	N
28	20241205	140450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	10	2	0.49	201073755	97906	15.41	2045	2095	2010	2670	1440	2055	2053.74	1.36	13047	2327	2191	2089	1953	1851	2140	1902	137	615	500	1470	5	1	27449486	567	-25.49	1.05	12	0.36	-81.00	1966.00	3640	20231221	-43.27	1987	20241204	3.93	3630	-43.11	20240104	1987	3.93	20241204	3640	-43.27	20231221	1987	3.93	20241204	1.02	N	046120	500	137 억	372481	N	N	N	N
29	20241205	130450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2070	15	2	0.73	179989115	87714	13.80	2045	2095	2010	2670	1440	2055	2052.00	1.36	15966	2327	2191	2089	1953	1851	2140	1902	137	615	500	1470	5	1	27449486	568	-25.56	1.05	12	0.32	-81.00	1966.00	3640	20231221	-43.13	1987	20241204	4.18	3630	-42.98	20240104	1987	4.18	20241204	3640	-43.13	20231221	1987	4.18	20241204	1.02	N	046120	500	137 억	372481	N	N	N	N
30	20241205	120451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2080	25	2	1.22	164603420	80303	12.64	2045	2095	2010	2670	1440	2055	2049.78	1.36	12123	2327	2191	2089	1953	1851	2140	1902	137	615	500	1470	5	1	27449486	571	-25.68	1.06	12	0.29	-81.00	1966.00	3640	20231221	-42.86	1987	20241204	4.68	3630	-42.70	20240104	1987	4.68	20241204	3640	-42.86	20231221	1987	4.68	20241204	1.02	N	046120	500	137 억	372481	N	N	N	N
31	20241205	110449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2070	15	2	0.73	156402595	76333	12.01	2045	2095	2010	2670	1440	2055	2048.95	1.36	11914	2327	2191	2089	1953	1851	2140	1902	137	615	500	1470	5	1	27449486	568	-25.56	1.05	12	0.28	-81.00	1966.00	3640	20231221	-43.13	1987	20241204	4.18	3630	-42.98	20240104	1987	4.18	20241204	3640	-43.13	20231221	1987	4.18	20241204	1.02	N	046120	500	137 억	372481	N	N	N	N
32	20241205	100447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	0	3	0.00	113255200	55565	8.74	2045	2075	2010	2670	1440	2055	2038.25	1.36	9612	2327	2191	2089	1953	1851	2140	1902	137	615	500	1470	5	1	27449486	564	-25.37	1.05	12	0.20	-81.00	1966.00	3640	20231221	-43.54	1987	20241204	3.42	3630	-43.39	20240104	1987	3.42	20241204	3640	-43.54	20231221	1987	3.42	20241204	1.02	N	046120	500	137 억	372481	N	N	N	N
33	20241205	090451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2060	5	2	0.24	34334225	16725	2.63	2045	2075	2045	2670	1440	2055	2052.87	1.36	6190	2327	2191	2089	1953	1851	2140	1902	137	615	500	1470	5	1	27449486	565	-25.43	1.05	12	0.06	-81.00	1966.00	3640	20231221	-43.41	1987	20241204	3.67	3630	-43.25	20240104	1987	3.67	20241204	3640	-43.41	20231221	1987	3.67	20241204	1.02	N	046120	500	137 억	372481	N	N	N	N
34	20241204	160443	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2055	-195	5	-8.67	1301548253	631653	992.40	2155	2225	1987	2925	1575	2250	2060.54	1.91	-151416	2326	2287	2251	2212	2176	2307	2232	137	675	500	1620	5	1	27449486	564	-25.37	1.05	12	2.30	-81.00	1966.00	3640	20231221	-43.54	1987	20241204	3.42	3630	-43.39	20240104	1987	3.42	20241204	3640	-43.54	20231221	1987	3.42	20241204	1.00	N	046120	500	137 억	523866	N	N	N	N
35	20241204	150443	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2060	-190	5	-8.44	1274147048	618343	971.49	2155	2225	1987	2925	1575	2250	2060.58	1.91	-146630	2326	2287	2251	2212	2176	2307	2232	137	675	500	1620	5	1	27449486	565	-25.43	1.05	12	2.25	-81.00	1966.00	3640	20231221	-43.41	1987	20241204	3.67	3630	-43.25	20240104	1987	3.67	20241204	3640	-43.41	20231221	1987	3.67	20241204	1.00	N	046120	500	137 억	523866	N	N	N	N
36	20241204	140443	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2045	-205	5	-9.11	1188936578	576838	906.28	2155	2225	1987	2925	1575	2250	2061.13	1.91	-149772	2326	2287	2251	2212	2176	2307	2232	137	675	500	1620	5	1	27449486	561	-25.25	1.04	12	2.10	-81.00	1966.00	3640	20231221	-43.82	1987	20241204	2.92	3630	-43.66	20240104	1987	2.92	20241204	3640	-43.82	20231221	1987	2.92	20241204	1.00	N	046120	500	137 억	523866	N	N	N	N
37	20241204	130438	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2060	-190	5	-8.44	1117047423	541684	851.05	2155	2225	1987	2925	1575	2250	2062.18	1.91	-143868	2326	2287	2251	2212	2176	2307	2232	137	675	500	1620	5	1	27449486	565	-25.43	1.05	12	1.97	-81.00	1966.00	3640	20231221	-43.41	1987	20241204	3.67	3630	-43.25	20240104	1987	3.67	20241204	3640	-43.41	20231221	1987	3.67	20241204	1.00	N	046120	500	137 억	523866	N	N	N	N
38	20241204	120437	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2025	-225	5	-10.00	1030501458	499401	784.62	2155	2225	1987	2925	1575	2250	2063.47	1.91	-137680	2326	2287	2251	2212	2176	2307	2232	137	675	500	1620	5	1	27449486	556	-25.00	1.03	12	1.82	-81.00	1966.00	3640	20231221	-44.37	1987	20241204	1.91	3630	-44.21	20240104	1987	1.91	20241204	3640	-44.37	20231221	1987	1.91	20241204	1.00	N	046120	500	137 억	523866	N	N	N	N
39	20241204	110435	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2035	-215	5	-9.56	668704570	318931	501.08	2155	2225	2025	2925	1575	2250	2096.71	1.91	-120870	2326	2287	2251	2212	2176	2307	2232	137	675	500	1620	5	1	27449486	559	-25.12	1.04	12	1.16	-81.00	1966.00	3640	20231221	-44.09	2025	20241204	0.49	3630	-43.94	20240104	2025	0.49	20241204	3640	-44.09	20231221	2025	0.49	20241204	1.00	N	046120	500	137 억	523866	N	N	N	N
40	20241204	100435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	-155	5	-6.89	463789315	219368	344.65	2155	2225	2065	2925	1575	2250	2114.21	1.91	-65879	2326	2287	2251	2212	2176	2307	2232	137	675	500	1620	5	1	27449486	575	-25.86	1.07	12	0.80	-81.00	1966.00	3640	20231221	-42.45	2040	20240805	2.70	3630	-42.29	20240104	2040	2.70	20240805	3640	-42.45	20231221	2040	2.70	20240805	1.00	N	046120	500	137 억	523866	N	N	N	N
41	20241204	090441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2205	-45	5	-2.00	30209755	13944	21.91	2155	2205	2155	2925	1575	2250	2166.51	1.91	1869	2326	2287	2251	2212	2176	2307	2232	137	675	500	1620	5	1	27449486	605	-27.22	1.12	12	0.05	-81.00	1966.00	3640	20231221	-39.42	2040	20240805	8.09	3630	-39.26	20240104	2040	8.09	20240805	3640	-39.42	20231221	2040	8.09	20240805	1.00	N	046120	500	137 억	523866	N	N	N	N
42	20241203	160503	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2250	25	2	1.12	140234860	62396	32.15	2245	2290	2215	2890	1560	2225	2247.49	1.89	4841	2365	2295	2255	2185	2145	2275	2165	137	665	500	1600	5	1	27449486	618	-27.78	1.14	12	0.23	-81.00	1966.00	3640	20231221	-38.19	2040	20240805	10.29	3630	-38.02	20240104	2040	10.29	20240805	3640	-38.19	20231221	2040	10.29	20240805	0.99	N	046120	500	137 억	519025	N	N	N	N
43	20241203	150516	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2250	25	2	1.12	138189610	61487	31.68	2245	2290	2215	2890	1560	2225	2247.46	1.89	4841	2365	2295	2255	2185	2145	2275	2165	137	665	500	1600	5	1	27449486	618	-27.78	1.14	12	0.22	-81.00	1966.00	3640	20231221	-38.19	2040	20240805	10.29	3630	-38.02	20240104	2040	10.29	20240805	3640	-38.19	20231221	2040	10.29	20240805	0.99	N	046120	500	137 억	519025	N	N	N	N
44	20241203	140507	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	35	2	1.57	129986370	57841	29.80	2245	2290	2215	2890	1560	2225	2247.31	1.89	5133	2365	2295	2255	2185	2145	2275	2165	137	665	500	1600	5	1	27449486	620	-27.90	1.15	12	0.21	-81.00	1966.00	3640	20231221	-37.91	2040	20240805	10.78	3630	-37.74	20240104	2040	10.78	20240805	3640	-37.91	20231221	2040	10.78	20240805	0.99	N	046120	500	137 억	519025	N	N	N	N
45	20241203	130503	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2255	30	2	1.35	120994335	53848	27.75	2245	2290	2215	2890	1560	2225	2246.96	1.89	5144	2365	2295	2255	2185	2145	2275	2165	137	665	500	1600	5	1	27449486	619	-27.84	1.15	12	0.20	-81.00	1966.00	3640	20231221	-38.05	2040	20240805	10.54	3630	-37.88	20240104	2040	10.54	20240805	3640	-38.05	20231221	2040	10.54	20240805	0.99	N	046120	500	137 억	519025	N	N	N	N
46	20241203	120522	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	35	2	1.57	117265380	52188	26.89	2245	2290	2215	2890	1560	2225	2246.98	1.89	5144	2365	2295	2255	2185	2145	2275	2165	137	665	500	1600	5	1	27449486	620	-27.90	1.15	12	0.19	-81.00	1966.00	3640	20231221	-37.91	2040	20240805	10.78	3630	-37.74	20240104	2040	10.78	20240805	3640	-37.91	20231221	2040	10.78	20240805	0.99	N	046120	500	137 억	519025	N	N	N	N
47	20241203	110503	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2250	25	2	1.12	98613355	43898	22.62	2245	2290	2215	2890	1560	2225	2246.42	1.89	5030	2365	2295	2255	2185	2145	2275	2165	137	665	500	1600	5	1	27449486	618	-27.78	1.14	12	0.16	-81.00	1966.00	3640	20231221	-38.19	2040	20240805	10.29	3630	-38.02	20240104	2040	10.29	20240805	3640	-38.19	20231221	2040	10.29	20240805	0.99	N	046120	500	137 억	519025	N	N	N	N
48	20241203	100455	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2270	45	2	2.02	66641875	29667	15.29	2245	2290	2215	2890	1560	2225	2246.33	1.89	-1961	2365	2295	2255	2185	2145	2275	2165	137	665	500	1600	5	1	27449486	623	-28.02	1.15	12	0.11	-81.00	1966.00	3640	20231221	-37.64	2040	20240805	11.27	3630	-37.47	20240104	2040	11.27	20240805	3640	-37.64	20231221	2040	11.27	20240805	0.99	N	046120	500	137 억	519025	N	N	N	N
49	20241203	090454	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2245	20	2	0.90	2556215	1139	0.59	2245	2245	2230	2890	1560	2225	2244.30	1.89	-333	2365	2295	2255	2185	2145	2275	2165	137	665	500	1600	5	1	27449486	616	-27.72	1.14	12	0.00	-81.00	1966.00	3640	20231221	-38.32	2040	20240805	10.05	3630	-38.15	20240104	2040	10.05	20240805	3640	-38.32	20231221	2040	10.05	20240805	0.99	N	046120	500	137 억	519025	N	N	N	N
50	20241202	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2225	-90	5	-3.89	435858085	192330	175.69	2320	2325	2215	3005	1625	2315	2266.20	1.98	-26444	2481	2397	2351	2267	2221	2375	2245	137	690	500	1660	5	1	27449486	611	-27.47	1.13	12	0.70	-81.00	1966.00	3640	20231221	-38.87	2040	20240805	9.07	3630	-38.71	20240104	2040	9.07	20240805	3640	-38.87	20231221	2040	9.07	20240805	0.97	N	046120	500	137 억	544082	N	N	N	N
51	20241202	150517	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	-85	5	-3.67	425582560	187712	171.47	2320	2325	2215	3005	1625	2315	2267.21	1.98	-24505	2481	2397	2351	2267	2221	2375	2245	137	690	500	1660	5	1	27449486	612	-27.53	1.13	12	0.68	-81.00	1966.00	3640	20231221	-38.74	2040	20240805	9.31	3630	-38.57	20240104	2040	9.31	20240805	3640	-38.74	20231221	2040	9.31	20240805	0.97	N	046120	500	137 억	544082	N	N	N	N
52	20241202	140455	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2240	-75	5	-3.24	408013595	179843	164.28	2320	2325	2215	3005	1625	2315	2268.72	1.98	-20815	2481	2397	2351	2267	2221	2375	2245	137	690	500	1660	5	1	27449486	615	-27.65	1.14	12	0.66	-81.00	1966.00	3640	20231221	-38.46	2040	20240805	9.80	3630	-38.29	20240104	2040	9.80	20240805	3640	-38.46	20231221	2040	9.80	20240805	0.97	N	046120	500	137 억	544082	N	N	N	N
53	20241202	130452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	-85	5	-3.67	392683740	172982	158.01	2320	2325	2215	3005	1625	2315	2270.08	1.98	-17427	2481	2397	2351	2267	2221	2375	2245	137	690	500	1660	5	1	27449486	612	-27.53	1.13	12	0.63	-81.00	1966.00	3640	20231221	-38.74	2040	20240805	9.31	3630	-38.57	20240104	2040	9.31	20240805	3640	-38.74	20231221	2040	9.31	20240805	0.97	N	046120	500	137 억	544082	N	N	N	N
54	20241202	120510	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2220	-95	5	-4.10	373199275	164225	150.02	2320	2325	2215	3005	1625	2315	2272.49	1.98	-16044	2481	2397	2351	2267	2221	2375	2245	137	690	500	1660	5	1	27449486	609	-27.41	1.13	12	0.60	-81.00	1966.00	3640	20231221	-39.01	2040	20240805	8.82	3630	-38.84	20240104	2040	8.82	20240805	3640	-39.01	20231221	2040	8.82	20240805	0.97	N	046120	500	137 억	544082	N	N	N	N
55	20241202	110440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2240	-75	5	-3.24	302330590	132427	120.97	2320	2325	2225	3005	1625	2315	2283.00	1.98	6452	2481	2397	2351	2267	2221	2375	2245	137	690	500	1660	5	1	27449486	615	-27.65	1.14	12	0.48	-81.00	1966.00	3640	20231221	-38.46	2040	20240805	9.80	3630	-38.29	20240104	2040	9.80	20240805	3640	-38.46	20231221	2040	9.80	20240805	0.97	N	046120	500	137 억	544082	N	N	N	N
56	20241202	100442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2265	-50	5	-2.16	227009285	98831	90.28	2320	2325	2245	3005	1625	2315	2296.94	1.98	24661	2481	2397	2351	2267	2221	2375	2245	137	690	500	1660	5	1	27449486	622	-27.96	1.15	12	0.36	-81.00	1966.00	3640	20231221	-37.77	2040	20240805	11.03	3630	-37.60	20240104	2040	11.03	20240805	3640	-37.77	20231221	2040	11.03	20240805	0.97	N	046120	500	137 억	544082	N	N	N	N
57	20241202	090441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2320	5	2	0.22	18030345	7786	7.11	2320	2325	2300	3005	1625	2315	2315.74	1.98	4691	2481	2397	2351	2267	2221	2375	2245	137	690	500	1660	5	1	27449486	637	-28.64	1.18	12	0.03	-81.00	1966.00	3640	20231221	-36.26	2040	20240805	13.73	3630	-36.09	20240104	2040	13.73	20240805	3640	-36.26	20231221	2040	13.73	20240805	0.97	N	046120	500	137 억	544082	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History