KissMeData/050120/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	160513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1732	158	2	10.04	99270002	58601	649.75	1574	1742	1554	2045	1102	1574	1693.51	2.92	10399	1651	1612	1571	1532	1491	1632	1552	691	471	5000	970	1	1	13564086	235	-0.84	0.28	12	0.43	-2060.00	6158.00	3270	20240220	-47.03	1407	20240805	23.10	3270	-47.03	20240220	1407	23.10	20240805	3270	-47.03	20240220	1407	23.10	20240805	0.04	N	050120	5000	690 억	396743	N	N	N	N
3	20241210	150515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1725	151	2	9.59	86795145	51416	570.09	1574	1729	1554	2045	1102	1574	1688.10	2.92	9414	1651	1612	1571	1532	1491	1632	1552	691	471	5000	970	1	1	13564086	234	-0.84	0.28	12	0.38	-2060.00	6158.00	3270	20240220	-47.25	1407	20240805	22.60	3270	-47.25	20240220	1407	22.60	20240805	3270	-47.25	20240220	1407	22.60	20240805	0.04	N	050120	5000	690 억	396743	N	N	N	N
4	20241210	140515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1705	131	2	8.32	44463380	26837	297.56	1574	1729	1554	2045	1102	1574	1656.79	2.92	3475	1651	1612	1571	1532	1491	1632	1552	691	471	5000	970	1	1	13564086	231	-0.83	0.28	12	0.20	-2060.00	6158.00	3270	20240220	-47.86	1407	20240805	21.18	3270	-47.86	20240220	1407	21.18	20240805	3270	-47.86	20240220	1407	21.18	20240805	0.04	N	050120	5000	690 억	396743	N	N	N	N
5	20241210	130513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1643	69	2	4.38	34871032	21159	234.60	1574	1729	1554	2045	1102	1574	1648.05	2.92	3929	1651	1612	1571	1532	1491	1632	1552	691	471	5000	970	1	1	13564086	223	-0.80	0.27	12	0.16	-2060.00	6158.00	3270	20240220	-49.76	1407	20240805	16.77	3270	-49.76	20240220	1407	16.77	20240805	3270	-49.76	20240220	1407	16.77	20240805	0.04	N	050120	5000	690 억	396743	N	N	N	N
6	20241210	120514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	66	2	4.19	17863388	11029	122.29	1574	1640	1554	2045	1102	1574	1619.67	2.92	3483	1651	1612	1571	1532	1491	1632	1552	691	471	5000	970	1	1	13564086	222	-0.80	0.27	12	0.08	-2060.00	6158.00	3270	20240220	-49.85	1407	20240805	16.56	3270	-49.85	20240220	1407	16.56	20240805	3270	-49.85	20240220	1407	16.56	20240805	0.04	N	050120	5000	690 억	396743	N	N	N	N
7	20241210	110513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1629	55	2	3.49	12879238	7988	88.57	1574	1639	1554	2045	1102	1574	1612.32	2.92	2016	1651	1612	1571	1532	1491	1632	1552	691	471	5000	970	1	1	13564086	221	-0.79	0.26	12	0.06	-2060.00	6158.00	3270	20240220	-50.18	1407	20240805	15.78	3270	-50.18	20240220	1407	15.78	20240805	3270	-50.18	20240220	1407	15.78	20240805	0.04	N	050120	5000	690 억	396743	N	N	N	N
8	20241210	100513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1638	64	2	4.07	11046161	6867	76.14	1574	1638	1554	2045	1102	1574	1608.59	2.92	1521	1651	1612	1571	1532	1491	1632	1552	691	471	5000	970	1	1	13564086	222	-0.80	0.27	12	0.05	-2060.00	6158.00	3270	20240220	-49.91	1407	20240805	16.42	3270	-49.91	20240220	1407	16.42	20240805	3270	-49.91	20240220	1407	16.42	20240805	0.04	N	050120	5000	690 억	396743	N	N	N	N
9	20241210	090517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1585	11	2	0.70	1067183	678	7.52	1574	1585	1574	2045	1102	1574	1574.02	2.92	0	1651	1612	1571	1532	1491	1632	1552	691	471	5000	970	1	1	13564086	215	-0.77	0.26	12	0.00	-2060.00	6158.00	3270	20240220	-51.53	1407	20240805	12.65	3270	-51.53	20240220	1407	12.65	20240805	3270	-51.53	20240220	1407	12.65	20240805	0.04	N	050120	5000	690 억	396743	N	N	N	N
10	20241209	160512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1574	-35	5	-2.18	13996935	9018	36.92	1550	1610	1530	2090	1127	1609	1552.11	2.93	-909	1696	1652	1576	1532	1456	1674	1554	691	481	5000	990	1	1	13564086	213	-0.76	0.26	12	0.07	-2060.00	6158.00	3270	20240220	-51.87	1407	20240805	11.87	3270	-51.87	20240220	1407	11.87	20240805	3270	-51.87	20240220	1407	11.87	20240805	0.04	N	050120	5000	690 억	397436	N	N	N	N
11	20241209	150514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1570	-39	5	-2.42	8796569	5653	23.14	1550	1610	1530	2090	1127	1609	1556.09	2.93	-563	1696	1652	1576	1532	1456	1674	1554	691	481	5000	990	1	1	13564086	213	-0.76	0.25	12	0.04	-2060.00	6158.00	3270	20240220	-51.99	1407	20240805	11.58	3270	-51.99	20240220	1407	11.58	20240805	3270	-51.99	20240220	1407	11.58	20240805	0.04	N	050120	5000	690 억	397436	N	N	N	N
12	20241209	140514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1585	-24	5	-1.49	6057880	3879	15.88	1550	1610	1530	2090	1127	1609	1561.71	2.93	-563	1696	1652	1576	1532	1456	1674	1554	691	481	5000	990	1	1	13564086	215	-0.77	0.26	12	0.03	-2060.00	6158.00	3270	20240220	-51.53	1407	20240805	12.65	3270	-51.53	20240220	1407	12.65	20240805	3270	-51.53	20240220	1407	12.65	20240805	0.04	N	050120	5000	690 억	397436	N	N	N	N
13	20241209	130514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1565	-44	5	-2.73	5767798	3696	15.13	1550	1610	1530	2090	1127	1609	1560.55	2.93	-548	1696	1652	1576	1532	1456	1674	1554	691	481	5000	990	1	1	13564086	212	-0.76	0.25	12	0.03	-2060.00	6158.00	3270	20240220	-52.14	1407	20240805	11.23	3270	-52.14	20240220	1407	11.23	20240805	3270	-52.14	20240220	1407	11.23	20240805	0.04	N	050120	5000	690 억	397436	N	N	N	N
14	20241209	120513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1596	-13	5	-0.81	4854984	3114	12.75	1550	1610	1530	2090	1127	1609	1559.08	2.93	-50	1696	1652	1576	1532	1456	1674	1554	691	481	5000	990	1	1	13564086	216	-0.77	0.26	12	0.02	-2060.00	6158.00	3270	20240220	-51.19	1407	20240805	13.43	3270	-51.19	20240220	1407	13.43	20240805	3270	-51.19	20240220	1407	13.43	20240805	0.04	N	050120	5000	690 억	397436	N	N	N	N
15	20241209	110514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1600	-9	5	-0.56	3429862	2192	8.97	1550	1610	1530	2090	1127	1609	1564.72	2.93	-37	1696	1652	1576	1532	1456	1674	1554	691	481	5000	990	1	1	13564086	217	-0.78	0.26	12	0.02	-2060.00	6158.00	3270	20240220	-51.07	1407	20240805	13.72	3270	-51.07	20240220	1407	13.72	20240805	3270	-51.07	20240220	1407	13.72	20240805	0.04	N	050120	5000	690 억	397436	N	N	N	N
16	20241209	100512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1600	-9	5	-0.56	3230580	2067	8.46	1550	1610	1530	2090	1127	1609	1562.93	2.93	-37	1696	1652	1576	1532	1456	1674	1554	691	481	5000	990	1	1	13564086	217	-0.78	0.26	12	0.02	-2060.00	6158.00	3270	20240220	-51.07	1407	20240805	13.72	3270	-51.07	20240220	1407	13.72	20240805	3270	-51.07	20240220	1407	13.72	20240805	0.04	N	050120	5000	690 억	397436	N	N	N	N
17	20241209	090511	57	100.00	KOSDAQ	유통	N	N	N	N	N	1540	-69	5	-4.29	1751207	1132	4.63	1550	1550	1540	2090	1127	1609	1547.00	2.93	70	1696	1652	1576	1532	1456	1674	1554	691	481	5000	990	1	1	13564086	209	-0.75	0.25	12	0.01	-2060.00	6158.00	3270	20240220	-52.91	1407	20240805	9.45	3270	-52.91	20240220	1407	9.45	20240805	3270	-52.91	20240220	1407	9.45	20240805	0.04	N	050120	5000	690 억	397436	N	N	N	N
18	20241206	160509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1609	0	3	0.00	37889670	24425	320.16	1597	1620	1500	2090	1127	1609	1551.27	2.91	2695	1701	1654	1623	1576	1545	1639	1561	691	481	5000	990	1	1	13564086	218	-0.78	0.26	12	0.18	-2060.00	6158.00	3270	20240220	-50.80	1407	20240805	14.36	3270	-50.80	20240220	1407	14.36	20240805	3270	-50.80	20240220	1407	14.36	20240805	0.04	N	050120	5000	690 억	394726	N	N	N	N
19	20241206	150511	57	100.00	KOSDAQ	유통	N	N	N	N	N	1573	-36	5	-2.24	35808119	23116	303.00	1597	1620	1500	2090	1127	1609	1549.06	2.91	2970	1701	1654	1623	1576	1545	1639	1561	691	481	5000	990	1	1	13564086	213	-0.76	0.26	12	0.17	-2060.00	6158.00	3270	20240220	-51.90	1407	20240805	11.80	3270	-51.90	20240220	1407	11.80	20240805	3270	-51.90	20240220	1407	11.80	20240805	0.04	N	050120	5000	690 억	394726	N	N	N	N
20	20241206	140509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1568	-41	5	-2.55	29782023	19232	252.09	1597	1620	1500	2090	1127	1609	1548.57	2.91	2596	1701	1654	1623	1576	1545	1639	1561	691	481	5000	990	1	1	13564086	213	-0.76	0.25	12	0.14	-2060.00	6158.00	3270	20240220	-52.05	1407	20240805	11.44	3270	-52.05	20240220	1407	11.44	20240805	3270	-52.05	20240220	1407	11.44	20240805	0.04	N	050120	5000	690 억	394726	N	N	N	N
21	20241206	130510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1549	-60	5	-3.73	29662681	19156	251.09	1597	1620	1500	2090	1127	1609	1548.48	2.91	2596	1701	1654	1623	1576	1545	1639	1561	691	481	5000	990	1	1	13564086	210	-0.75	0.25	12	0.14	-2060.00	6158.00	3270	20240220	-52.63	1407	20240805	10.09	3270	-52.63	20240220	1407	10.09	20240805	3270	-52.63	20240220	1407	10.09	20240805	0.04	N	050120	5000	690 억	394726	N	N	N	N
22	20241206	120507	57	100.00	KOSDAQ	유통	N	N	N	N	N	1583	-26	5	-1.62	29642357	19143	250.92	1597	1620	1500	2090	1127	1609	1548.47	2.91	2596	1701	1654	1623	1576	1545	1639	1561	691	481	5000	990	1	1	13564086	215	-0.77	0.26	12	0.14	-2060.00	6158.00	3270	20240220	-51.59	1407	20240805	12.51	3270	-51.59	20240220	1407	12.51	20240805	3270	-51.59	20240220	1407	12.51	20240805	0.04	N	050120	5000	690 억	394726	N	N	N	N
23	20241206	110509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1540	-69	5	-4.29	24905481	16044	210.30	1597	1620	1500	2090	1127	1609	1552.32	2.91	2523	1701	1654	1623	1576	1545	1639	1561	691	481	5000	990	1	1	13564086	209	-0.75	0.25	12	0.12	-2060.00	6158.00	3270	20240220	-52.91	1407	20240805	9.45	3270	-52.91	20240220	1407	9.45	20240805	3270	-52.91	20240220	1407	9.45	20240805	0.04	N	050120	5000	690 억	394726	N	N	N	N
24	20241206	100506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1560	-49	5	-3.05	19053302	12181	159.67	1597	1620	1500	2090	1127	1609	1564.18	2.91	-55	1701	1654	1623	1576	1545	1639	1561	691	481	5000	990	1	1	13564086	212	-0.76	0.25	12	0.09	-2060.00	6158.00	3270	20240220	-52.29	1407	20240805	10.87	3270	-52.29	20240220	1407	10.87	20240805	3270	-52.29	20240220	1407	10.87	20240805	0.04	N	050120	5000	690 억	394726	N	N	N	N
25	20241206	090509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1620	11	2	0.68	317826	199	2.61	1597	1620	1597	2090	1127	1609	1597.12	2.91	0	1701	1654	1623	1576	1545	1639	1561	691	481	5000	990	1	1	13564086	220	-0.79	0.26	12	0.00	-2060.00	6158.00	3270	20240220	-50.46	1407	20240805	15.14	3270	-50.46	20240220	1407	15.14	20240805	3270	-50.46	20240220	1407	15.14	20240805	0.04	N	050120	5000	690 억	394726	N	N	N	N
26	20241205	160501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1609	-51	5	-3.07	12433840	7629	149.30	1647	1670	1592	2155	1162	1660	1629.81	2.92	-1879	1712	1685	1643	1616	1574	1699	1630	691	495	5000	1020	1	1	13564086	218	-0.78	0.26	12	0.06	-2060.00	6158.00	3270	20240220	-50.80	1407	20240805	14.36	3270	-50.80	20240220	1407	14.36	20240805	3270	-50.80	20240220	1407	14.36	20240805	0.04	N	050120	5000	690 억	396291	N	N	N	N
27	20241205	150504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1613	-47	5	-2.83	10769999	6594	129.04	1647	1670	1592	2155	1162	1660	1633.30	2.92	-1812	1712	1685	1643	1616	1574	1699	1630	691	495	5000	1020	1	1	13564086	219	-0.78	0.26	12	0.05	-2060.00	6158.00	3270	20240220	-50.67	1407	20240805	14.64	3270	-50.67	20240220	1407	14.64	20240805	3270	-50.67	20240220	1407	14.64	20240805	0.04	N	050120	5000	690 억	396291	N	N	N	N
28	20241205	140502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1637	-23	5	-1.39	8719571	5323	104.17	1647	1670	1592	2155	1162	1660	1638.09	2.92	-1775	1712	1685	1643	1616	1574	1699	1630	691	495	5000	1020	1	1	13564086	222	-0.79	0.27	12	0.04	-2060.00	6158.00	3270	20240220	-49.94	1407	20240805	16.35	3270	-49.94	20240220	1407	16.35	20240805	3270	-49.94	20240220	1407	16.35	20240805	0.04	N	050120	5000	690 억	396291	N	N	N	N
29	20241205	130502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1649	-11	5	-0.66	3914957	2369	46.36	1647	1670	1647	2155	1162	1660	1652.58	2.92	-531	1712	1685	1643	1616	1574	1699	1630	691	495	5000	1020	1	1	13564086	224	-0.80	0.27	12	0.02	-2060.00	6158.00	3270	20240220	-49.57	1407	20240805	17.20	3270	-49.57	20240220	1407	17.20	20240805	3270	-49.57	20240220	1407	17.20	20240805	0.04	N	050120	5000	690 억	396291	N	N	N	N
30	20241205	120502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1664	4	2	0.24	2027353	1225	23.97	1647	1670	1647	2155	1162	1660	1654.98	2.92	-30	1712	1685	1643	1616	1574	1699	1630	691	495	5000	1020	1	1	13564086	226	-0.81	0.27	12	0.01	-2060.00	6158.00	3270	20240220	-49.11	1407	20240805	18.27	3270	-49.11	20240220	1407	18.27	20240805	3270	-49.11	20240220	1407	18.27	20240805	0.04	N	050120	5000	690 억	396291	N	N	N	N
31	20241205	110501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1665	5	2	0.30	1989292	1202	23.52	1647	1670	1647	2155	1162	1660	1654.99	2.92	-30	1712	1685	1643	1616	1574	1699	1630	691	495	5000	1020	1	1	13564086	226	-0.81	0.27	12	0.01	-2060.00	6158.00	3270	20240220	-49.08	1407	20240805	18.34	3270	-49.08	20240220	1407	18.34	20240805	3270	-49.08	20240220	1407	18.34	20240805	0.04	N	050120	5000	690 억	396291	N	N	N	N
32	20241205	100459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1667	7	2	0.42	1378862	832	16.28	1647	1670	1647	2155	1162	1660	1657.29	2.92	2	1712	1685	1643	1616	1574	1699	1630	691	495	5000	1020	1	1	13564086	226	-0.81	0.27	12	0.01	-2060.00	6158.00	3270	20240220	-49.02	1407	20240805	18.48	3270	-49.02	20240220	1407	18.48	20240805	3270	-49.02	20240220	1407	18.48	20240805	0.04	N	050120	5000	690 억	396291	N	N	N	N
33	20241205	090502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1648	-12	5	-0.72	41273	25	0.49	1647	1660	1647	2155	1162	1660	1650.92	2.92	-1	1712	1685	1643	1616	1574	1699	1630	691	495	5000	1020	1	1	13564086	224	-0.80	0.27	12	0.00	-2060.00	6158.00	3270	20240220	-49.60	1407	20240805	17.13	3270	-49.60	20240220	1407	17.13	20240805	3270	-49.60	20240220	1407	17.13	20240805	0.04	N	050120	5000	690 억	396291	N	N	N	N
34	20241204	160454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1660	-3	5	-0.18	8339901	5110	51.03	1630	1670	1601	2160	1165	1663	1632.07	2.93	-781	1748	1705	1653	1610	1558	1727	1632	691	497	5000	1030	1	1	13564086	225	-0.81	0.27	12	0.04	-2060.00	6158.00	3270	20240220	-49.24	1407	20240805	17.98	3270	-49.24	20240220	1407	17.98	20240805	3270	-49.24	20240220	1407	17.98	20240805	0.04	N	050120	5000	690 억	397002	N	N	N	N
35	20241204	150454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1657	-6	5	-0.36	7840241	4809	48.03	1630	1670	1601	2160	1165	1663	1630.33	2.93	-761	1748	1705	1653	1610	1558	1727	1632	691	497	5000	1030	1	1	13564086	225	-0.80	0.27	12	0.04	-2060.00	6158.00	3270	20240220	-49.33	1407	20240805	17.77	3270	-49.33	20240220	1407	17.77	20240805	3270	-49.33	20240220	1407	17.77	20240805	0.04	N	050120	5000	690 억	397002	N	N	N	N
36	20241204	140454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1663	0	3	0.00	7764111	4763	47.57	1630	1670	1601	2160	1165	1663	1630.09	2.93	-761	1748	1705	1653	1610	1558	1727	1632	691	497	5000	1030	1	1	13564086	226	-0.81	0.27	12	0.04	-2060.00	6158.00	3270	20240220	-49.14	1407	20240805	18.19	3270	-49.14	20240220	1407	18.19	20240805	3270	-49.14	20240220	1407	18.19	20240805	0.04	N	050120	5000	690 억	397002	N	N	N	N
37	20241204	130449	57	100.00	KOSDAQ	유통	N	N	N	N	N	1663	0	3	0.00	7764111	4763	47.57	1630	1670	1601	2160	1165	1663	1630.09	2.93	-761	1748	1705	1653	1610	1558	1727	1632	691	497	5000	1030	1	1	13564086	226	-0.81	0.27	12	0.04	-2060.00	6158.00	3270	20240220	-49.14	1407	20240805	18.19	3270	-49.14	20240220	1407	18.19	20240805	3270	-49.14	20240220	1407	18.19	20240805	0.04	N	050120	5000	690 억	397002	N	N	N	N
38	20241204	120449	57	100.00	KOSDAQ	유통	N	N	N	N	N	1652	-11	5	-0.66	7740916	4749	47.43	1630	1670	1601	2160	1165	1663	1630.01	2.93	-761	1748	1705	1653	1610	1558	1727	1632	691	497	5000	1030	1	1	13564086	224	-0.80	0.27	12	0.04	-2060.00	6158.00	3270	20240220	-49.48	1407	20240805	17.41	3270	-49.48	20240220	1407	17.41	20240805	3270	-49.48	20240220	1407	17.41	20240805	0.04	N	050120	5000	690 억	397002	N	N	N	N
39	20241204	110446	57	100.00	KOSDAQ	유통	N	N	N	N	N	1664	1	2	0.06	6360264	3908	39.03	1630	1670	1601	2160	1165	1663	1627.50	2.93	-183	1748	1705	1653	1610	1558	1727	1632	691	497	5000	1030	1	1	13564086	226	-0.81	0.27	12	0.03	-2060.00	6158.00	3270	20240220	-49.11	1407	20240805	18.27	3270	-49.11	20240220	1407	18.27	20240805	3270	-49.11	20240220	1407	18.27	20240805	0.04	N	050120	5000	690 억	397002	N	N	N	N
40	20241204	100447	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	7	2	0.42	6007147	3695	36.90	1630	1670	1601	2160	1165	1663	1625.75	2.93	-97	1748	1705	1653	1610	1558	1727	1632	691	497	5000	1030	1	1	13564086	227	-0.81	0.27	12	0.03	-2060.00	6158.00	3270	20240220	-48.93	1407	20240805	18.69	3270	-48.93	20240220	1407	18.69	20240805	3270	-48.93	20240220	1407	18.69	20240805	0.04	N	050120	5000	690 억	397002	N	N	N	N
41	20241204	090452	57	100.00	KOSDAQ	유통	N	N	N	N	N	1601	-62	5	-3.73	1420251	881	8.80	1630	1630	1601	2160	1165	1663	1612.09	2.93	-37	1748	1705	1653	1610	1558	1727	1632	691	497	5000	1030	1	1	13564086	217	-0.78	0.26	12	0.01	-2060.00	6158.00	3270	20240220	-51.04	1407	20240805	13.79	3270	-51.04	20240220	1407	13.79	20240805	3270	-51.04	20240220	1407	13.79	20240805	0.04	N	050120	5000	690 억	397002	N	N	N	N
42	20241203	160514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1663	29	2	1.77	16478918	10013	96.06	1630	1696	1601	2120	1144	1634	1643.80	2.93	-464	1682	1658	1644	1620	1606	1651	1613	691	486	5000	1010	1	1	13564086	226	-0.81	0.27	12	0.07	-2060.00	6158.00	3270	20240220	-49.14	1407	20240805	18.19	3270	-49.14	20240220	1407	18.19	20240805	3270	-49.14	20240220	1407	18.19	20240805	0.04	N	050120	5000	690 억	397197	N	N	N	N
43	20241203	150531	57	100.00	KOSDAQ	유통	N	N	N	N	N	1654	20	2	1.22	12799361	7797	74.80	1630	1696	1601	2120	1144	1634	1641.58	2.93	-351	1682	1658	1644	1620	1606	1651	1613	691	486	5000	1010	1	1	13564086	224	-0.80	0.27	12	0.06	-2060.00	6158.00	3270	20240220	-49.42	1407	20240805	17.56	3270	-49.42	20240220	1407	17.56	20240805	3270	-49.42	20240220	1407	17.56	20240805	0.04	N	050120	5000	690 억	397197	N	N	N	N
44	20241203	140519	57	100.00	KOSDAQ	유통	N	N	N	N	N	1654	20	2	1.22	11660949	7105	68.16	1630	1696	1601	2120	1144	1634	1641.23	2.93	-351	1682	1658	1644	1620	1606	1651	1613	691	486	5000	1010	1	1	13564086	224	-0.80	0.27	12	0.05	-2060.00	6158.00	3270	20240220	-49.42	1407	20240805	17.56	3270	-49.42	20240220	1407	17.56	20240805	3270	-49.42	20240220	1407	17.56	20240805	0.04	N	050120	5000	690 억	397197	N	N	N	N
45	20241203	130516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1666	32	2	1.96	11629541	7086	67.98	1630	1696	1601	2120	1144	1634	1641.20	2.93	-351	1682	1658	1644	1620	1606	1651	1613	691	486	5000	1010	1	1	13564086	226	-0.81	0.27	12	0.05	-2060.00	6158.00	3270	20240220	-49.05	1407	20240805	18.41	3270	-49.05	20240220	1407	18.41	20240805	3270	-49.05	20240220	1407	18.41	20240805	0.04	N	050120	5000	690 억	397197	N	N	N	N
46	20241203	120534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1668	34	2	2.08	10602367	6458	61.95	1630	1696	1601	2120	1144	1634	1641.74	2.93	-351	1682	1658	1644	1620	1606	1651	1613	691	486	5000	1010	1	1	13564086	226	-0.81	0.27	12	0.05	-2060.00	6158.00	3270	20240220	-48.99	1407	20240805	18.55	3270	-48.99	20240220	1407	18.55	20240805	3270	-48.99	20240220	1407	18.55	20240805	0.04	N	050120	5000	690 억	397197	N	N	N	N
47	20241203	110516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1668	34	2	2.08	10478935	6384	61.24	1630	1696	1601	2120	1144	1634	1641.44	2.93	-351	1682	1658	1644	1620	1606	1651	1613	691	486	5000	1010	1	1	13564086	226	-0.81	0.27	12	0.05	-2060.00	6158.00	3270	20240220	-48.99	1407	20240805	18.55	3270	-48.99	20240220	1407	18.55	20240805	3270	-48.99	20240220	1407	18.55	20240805	0.04	N	050120	5000	690 억	397197	N	N	N	N
48	20241203	100507	57	100.00	KOSDAQ	유통	N	N	N	N	N	1696	62	2	3.79	8750135	5329	51.12	1630	1696	1601	2120	1144	1634	1641.98	2.93	-482	1682	1658	1644	1620	1606	1651	1613	691	486	5000	1010	1	1	13564086	230	-0.82	0.28	12	0.04	-2060.00	6158.00	3270	20240220	-48.13	1407	20240805	20.54	3270	-48.13	20240220	1407	20.54	20240805	3270	-48.13	20240220	1407	20.54	20240805	0.04	N	050120	5000	690 억	397197	N	N	N	N
49	20241203	090506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1629	-5	5	-0.31	1721064	1056	10.13	1630	1630	1622	2120	1144	1634	1629.80	2.93	-68	1682	1658	1644	1620	1606	1651	1613	691	486	5000	1010	1	1	13564086	221	-0.79	0.26	12	0.01	-2060.00	6158.00	3270	20240220	-50.18	1407	20240805	15.78	3270	-50.18	20240220	1407	15.78	20240805	3270	-50.18	20240220	1407	15.78	20240805	0.04	N	050120	5000	690 억	397197	N	N	N	N
50	20241202	160453	57	100.00	KOSDAQ	유통	N	N	N	N	N	1634	-30	5	-1.80	17199592	10424	193.25	1668	1668	1630	2160	1165	1664	1650.00	2.93	-661	1681	1672	1661	1652	1641	1667	1647	691	496	5000	1030	1	1	13564086	222	-0.79	0.27	12	0.08	-2060.00	6158.00	3270	20240220	-50.03	1407	20240805	16.13	3270	-50.03	20240220	1407	16.13	20240805	3270	-50.03	20240220	1407	16.13	20240805	0.05	N	050120	5000	690 억	397843	N	N	N	N
51	20241202	150529	57	100.00	KOSDAQ	유통	N	N	N	N	N	1639	-25	5	-1.50	16877623	10227	189.60	1668	1668	1630	2160	1165	1664	1650.30	2.93	-526	1681	1672	1661	1652	1641	1667	1647	691	496	5000	1030	1	1	13564086	222	-0.80	0.27	12	0.08	-2060.00	6158.00	3270	20240220	-49.88	1407	20240805	16.49	3270	-49.88	20240220	1407	16.49	20240805	3270	-49.88	20240220	1407	16.49	20240805	0.05	N	050120	5000	690 억	397843	N	N	N	N
52	20241202	140506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1655	-9	5	-0.54	16846482	10208	189.25	1668	1668	1630	2160	1165	1664	1650.32	2.93	-526	1681	1672	1661	1652	1641	1667	1647	691	496	5000	1030	1	1	13564086	224	-0.80	0.27	12	0.08	-2060.00	6158.00	3270	20240220	-49.39	1407	20240805	17.63	3270	-49.39	20240220	1407	17.63	20240805	3270	-49.39	20240220	1407	17.63	20240805	0.05	N	050120	5000	690 억	397843	N	N	N	N
53	20241202	130504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	-24	5	-1.44	13791509	8336	154.54	1668	1668	1640	2160	1165	1664	1654.45	2.93	-636	1681	1672	1661	1652	1641	1667	1647	691	496	5000	1030	1	1	13564086	222	-0.80	0.27	12	0.06	-2060.00	6158.00	3270	20240220	-49.85	1407	20240805	16.56	3270	-49.85	20240220	1407	16.56	20240805	3270	-49.85	20240220	1407	16.56	20240805	0.05	N	050120	5000	690 억	397843	N	N	N	N
54	20241202	120522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1654	-10	5	-0.60	8780768	5293	98.13	1668	1668	1651	2160	1165	1664	1658.94	2.93	-6	1681	1672	1661	1652	1641	1667	1647	691	496	5000	1030	1	1	13564086	224	-0.80	0.27	12	0.04	-2060.00	6158.00	3270	20240220	-49.42	1407	20240805	17.56	3270	-49.42	20240220	1407	17.56	20240805	3270	-49.42	20240220	1407	17.56	20240805	0.05	N	050120	5000	690 억	397843	N	N	N	N
55	20241202	110450	57	100.00	KOSDAQ	유통	N	N	N	N	N	1658	-6	5	-0.36	7797917	4699	87.12	1668	1668	1651	2160	1165	1664	1659.48	2.93	-11	1681	1672	1661	1652	1641	1667	1647	691	496	5000	1030	1	1	13564086	225	-0.80	0.27	12	0.03	-2060.00	6158.00	3270	20240220	-49.30	1407	20240805	17.84	3270	-49.30	20240220	1407	17.84	20240805	3270	-49.30	20240220	1407	17.84	20240805	0.05	N	050120	5000	690 억	397843	N	N	N	N
56	20241202	100453	57	100.00	KOSDAQ	유통	N	N	N	N	N	1661	-3	5	-0.18	4750399	2861	53.04	1668	1668	1651	2160	1165	1664	1660.40	2.93	-11	1681	1672	1661	1652	1641	1667	1647	691	496	5000	1030	1	1	13564086	225	-0.81	0.27	12	0.02	-2060.00	6158.00	3270	20240220	-49.20	1407	20240805	18.05	3270	-49.20	20240220	1407	18.05	20240805	3270	-49.20	20240220	1407	18.05	20240805	0.05	N	050120	5000	690 억	397843	N	N	N	N
57	20241202	090452	57	100.00	KOSDAQ	유통	N	N	N	N	N	1652	-12	5	-0.72	380280	230	4.26	1668	1668	1652	2160	1165	1664	1653.39	2.93	0	1681	1672	1661	1652	1641	1667	1647	691	496	5000	1030	1	1	13564086	224	-0.80	0.27	12	0.00	-2060.00	6158.00	3270	20240220	-49.48	1407	20240805	17.41	3270	-49.48	20240220	1407	17.41	20240805	3270	-49.48	20240220	1407	17.41	20240805	0.05	N	050120	5000	690 억	397843	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History