KissMeData/051500/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

26 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	160516	57	100.00	KOSDAQ		유통	N	N	N	N	N	16590	770	2	4.87	216536920	13244	25.98	15820	16620	15820	20550	11080	15820	16349.72	13.12	5448	17173	16496	16103	15426	15033	16300	15230	119	4730	1000	11700	10	1	11871586	1969	3.62	0.68	12	0.11	4589.00	24396.00	27500	20240205	-39.67	15710	20241209	5.60	27500	-39.67	20240205	15710	5.60	20241209	27500	-39.67	20240205	15710	5.60	20241209	1.40	N	051500	1000	118 억	1558040	N	N	52	N	N
3	20241210	150518	57	100.00	KOSDAQ		유통	N	N	N	N	N	16590	770	2	4.87	212821970	13020	25.54	15820	16620	15820	20550	11080	15820	16345.77	13.12	5469	17173	16496	16103	15426	15033	16300	15230	119	4730	1000	11700	10	1	11871586	1969	3.62	0.68	12	0.11	4589.00	24396.00	27500	20240205	-39.67	15710	20241209	5.60	27500	-39.67	20240205	15710	5.60	20241209	27500	-39.67	20240205	15710	5.60	20241209	1.40	N	051500	1000	118 억	1558040	N	N	657	N	N
4	20241210	140518	57	100.00	KOSDAQ		유통	N	N	N	N	N	16450	630	2	3.98	187139170	11469	22.50	15820	16540	15820	20550	11080	15820	16316.96	13.12	4415	17173	16496	16103	15426	15033	16300	15230	119	4730	1000	11700	10	1	11871586	1953	3.58	0.67	12	0.10	4589.00	24396.00	27500	20240205	-40.18	15710	20241209	4.71	27500	-40.18	20240205	15710	4.71	20241209	27500	-40.18	20240205	15710	4.71	20241209	1.40	N	051500	1000	118 억	1558040	N	N	657	N	N
5	20241210	130516	57	100.00	KOSDAQ		유통	N	N	N	N	N	16480	660	2	4.17	169268500	10386	20.38	15820	16540	15820	20550	11080	15820	16297.76	13.12	4305	17173	16496	16103	15426	15033	16300	15230	119	4730	1000	11700	10	1	11871586	1956	3.59	0.68	12	0.09	4589.00	24396.00	27500	20240205	-40.07	15710	20241209	4.90	27500	-40.07	20240205	15710	4.90	20241209	27500	-40.07	20240205	15710	4.90	20241209	1.40	N	051500	1000	118 억	1558040	N	N	657	N	N
6	20241210	120517	57	100.00	KOSDAQ		유통	N	N	N	N	N	16520	700	2	4.42	154382210	9483	18.61	15820	16540	15820	20550	11080	15820	16279.89	13.12	5052	17173	16496	16103	15426	15033	16300	15230	119	4730	1000	11700	10	1	11871586	1961	3.60	0.68	12	0.08	4589.00	24396.00	27500	20240205	-39.93	15710	20241209	5.16	27500	-39.93	20240205	15710	5.16	20241209	27500	-39.93	20240205	15710	5.16	20241209	1.40	N	051500	1000	118 억	1558040	N	N	657	N	N
7	20241210	110516	57	100.00	KOSDAQ		유통	N	N	N	N	N	16500	680	2	4.30	144661350	8894	17.45	15820	16500	15820	20550	11080	15820	16265.05	13.12	4736	17173	16496	16103	15426	15033	16300	15230	119	4730	1000	11700	10	1	11871586	1959	3.60	0.68	12	0.07	4589.00	24396.00	27500	20240205	-40.00	15710	20241209	5.03	27500	-40.00	20240205	15710	5.03	20241209	27500	-40.00	20240205	15710	5.03	20241209	1.40	N	051500	1000	118 억	1558040	N	N	657	N	N
8	20241210	100516	57	100.00	KOSDAQ		유통	N	N	N	N	N	16430	610	2	3.86	116416710	7176	14.08	15820	16440	15820	20550	11080	15820	16223.06	13.12	3915	17173	16496	16103	15426	15033	16300	15230	119	4730	1000	11700	10	1	11871586	1951	3.58	0.67	12	0.06	4589.00	24396.00	27500	20240205	-40.25	15710	20241209	4.58	27500	-40.25	20240205	15710	4.58	20241209	27500	-40.25	20240205	15710	4.58	20241209	1.40	N	051500	1000	118 억	1558040	N	N	657	N	N
9	20241210	090520	57	100.00	KOSDAQ		유통	N	N	N	N	N	16000	180	2	1.14	20349730	1271	2.49	15820	16060	15820	20550	11080	15820	16010.80	13.12	1019	17173	16496	16103	15426	15033	16300	15230	119	4730	1000	11700	10	1	11871586	1899	3.49	0.66	12	0.01	4589.00	24396.00	27500	20240205	-41.82	15710	20241209	1.85	27500	-41.82	20240205	15710	1.85	20241209	27500	-41.82	20240205	15710	1.85	20241209	1.40	N	051500	1000	118 억	1558040	N	N	657	N	N
10	20241209	160515	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	15820	-1130	5	-6.67	812712480	50560	79.66	16780	16780	15710	22000	11870	16950	16074.31	13.26	-6840	18030	17490	17140	16600	16250	17315	16425	119	5050	1000	12540	10	1	11871586	1878	3.45	0.65	12	0.43	4589.00	24396.00	27500	20240205	-42.47	15710	20241209	0.70	27500	-42.47	20240205	15710	0.70	20241209	27500	-42.47	20240205	15710	0.70	20241209	1.37	N	051500	1000	118 억	1573832	N	N	657	N	N
11	20241209	150517	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	15800	-1150	5	-6.78	790131620	49132	77.41	16780	16780	15710	22000	11870	16950	16081.81	13.26	-6712	18030	17490	17140	16600	16250	17315	16425	119	5050	1000	12540	10	1	11871586	1876	3.44	0.65	12	0.41	4589.00	24396.00	27500	20240205	-42.55	15710	20241209	0.57	27500	-42.55	20240205	15710	0.57	20241209	27500	-42.55	20240205	15710	0.57	20241209	1.37	N	051500	1000	118 억	1573832	N	N	94	N	N
12	20241209	140517	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	15890	-1060	5	-6.25	683108750	42375	66.76	16780	16780	15860	22000	11870	16950	16120.56	13.26	-5993	18030	17490	17140	16600	16250	17315	16425	119	5050	1000	12540	10	1	11871586	1886	3.46	0.65	12	0.36	4589.00	24396.00	27500	20240205	-42.22	15860	20241209	0.19	27500	-42.22	20240205	15860	0.19	20241209	27500	-42.22	20240205	15860	0.19	20241209	1.37	N	051500	1000	118 억	1573832	N	N	94	N	N
13	20241209	130517	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	15890	-1060	5	-6.25	638532170	39574	62.35	16780	16780	15860	22000	11870	16950	16135.14	13.26	-5170	18030	17490	17140	16600	16250	17315	16425	119	5050	1000	12540	10	1	11871586	1886	3.46	0.65	12	0.33	4589.00	24396.00	27500	20240205	-42.22	15860	20241209	0.19	27500	-42.22	20240205	15860	0.19	20241209	27500	-42.22	20240205	15860	0.19	20241209	1.37	N	051500	1000	118 억	1573832	N	N	94	N	N
14	20241209	120516	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	15900	-1050	5	-6.19	588365110	36426	57.39	16780	16780	15860	22000	11870	16950	16152.34	13.26	-4435	18030	17490	17140	16600	16250	17315	16425	119	5050	1000	12540	10	1	11871586	1888	3.46	0.65	12	0.31	4589.00	24396.00	27500	20240205	-42.18	15860	20241209	0.25	27500	-42.18	20240205	15860	0.25	20241209	27500	-42.18	20240205	15860	0.25	20241209	1.37	N	051500	1000	118 억	1573832	N	N	94	N	N
15	20241209	110517	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	16040	-910	5	-5.37	450765760	27813	43.82	16780	16780	16030	22000	11870	16950	16207.02	13.26	-3041	18030	17490	17140	16600	16250	17315	16425	119	5050	1000	12540	10	1	11871586	1904	3.50	0.66	12	0.23	4589.00	24396.00	27500	20240205	-41.67	16030	20241209	0.06	27500	-41.67	20240205	16030	0.06	20241209	27500	-41.67	20240205	16030	0.06	20241209	1.37	N	051500	1000	118 억	1573832	N	N	94	N	N
16	20241209	100515	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	16120	-830	5	-4.90	330703000	20357	32.07	16780	16780	16070	22000	11870	16950	16245.17	13.26	-361	18030	17490	17140	16600	16250	17315	16425	119	5050	1000	12540	10	1	11871586	1914	3.51	0.66	12	0.17	4589.00	24396.00	27500	20240205	-41.38	16070	20241209	0.31	27500	-41.38	20240205	16070	0.31	20241209	27500	-41.38	20240205	16070	0.31	20241209	1.37	N	051500	1000	118 억	1573832	N	N	94	N	N
17	20241209	090513	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	16590	-360	5	-2.12	31655030	1905	3.00	16780	16780	16490	22000	11870	16950	16616.81	13.26	-778	18030	17490	17140	16600	16250	17315	16425	119	5050	1000	12540	10	1	11871586	1969	3.62	0.68	12	0.02	4589.00	24396.00	27500	20240205	-39.67	16490	20241209	0.61	27500	-39.67	20240205	16490	0.61	20241209	27500	-39.67	20240205	16490	0.61	20241209	1.37	N	051500	1000	118 억	1573832	N	N	94	N	N
18	20241206	160512	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	16950	-590	5	-3.36	1080340350	63468	134.10	17420	17680	16790	22800	12280	17540	17021.84	13.45	-13274	18266	17902	17586	17222	16906	17745	17065	119	5260	1000	12970	10	1	11871586	2012	3.69	0.69	12	0.53	4589.00	24396.00	27500	20240205	-38.36	16790	20241206	0.95	27500	-38.36	20240205	16790	0.95	20241206	27500	-38.36	20240205	16790	0.95	20241206	1.38	N	051500	1000	118 억	1597035	N	N	94	N	N
19	20241206	150514	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	17070	-470	5	-2.68	1038388870	60997	128.88	17420	17680	16790	22800	12280	17540	17023.61	13.45	-12558	18266	17902	17586	17222	16906	17745	17065	119	5260	1000	12970	10	1	11871586	2026	3.72	0.70	12	0.51	4589.00	24396.00	27500	20240205	-37.93	16790	20241206	1.67	27500	-37.93	20240205	16790	1.67	20241206	27500	-37.93	20240205	16790	1.67	20241206	1.38	N	051500	1000	118 억	1597035	N	N	49	N	N
20	20241206	140512	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	16960	-580	5	-3.31	943752550	55424	117.11	17420	17680	16790	22800	12280	17540	17027.87	13.45	-13813	18266	17902	17586	17222	16906	17745	17065	119	5260	1000	12970	10	1	11871586	2013	3.70	0.70	12	0.47	4589.00	24396.00	27500	20240205	-38.33	16790	20241206	1.01	27500	-38.33	20240205	16790	1.01	20241206	27500	-38.33	20240205	16790	1.01	20241206	1.38	N	051500	1000	118 억	1597035	N	N	49	N	N
21	20241206	130513	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	16890	-650	5	-3.71	880389950	51680	109.20	17420	17680	16790	22800	12280	17540	17035.41	13.45	-14766	18266	17902	17586	17222	16906	17745	17065	119	5260	1000	12970	10	1	11871586	2005	3.68	0.69	12	0.44	4589.00	24396.00	27500	20240205	-38.58	16790	20241206	0.60	27500	-38.58	20240205	16790	0.60	20241206	27500	-38.58	20240205	16790	0.60	20241206	1.38	N	051500	1000	118 억	1597035	N	N	49	N	N
22	20241206	120510	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	17020	-520	5	-2.96	745244730	43721	92.38	17420	17680	16790	22800	12280	17540	17045.46	13.45	-12698	18266	17902	17586	17222	16906	17745	17065	119	5260	1000	12970	10	1	11871586	2021	3.71	0.70	12	0.37	4589.00	24396.00	27500	20240205	-38.11	16790	20241206	1.37	27500	-38.11	20240205	16790	1.37	20241206	27500	-38.11	20240205	16790	1.37	20241206	1.38	N	051500	1000	118 억	1597035	N	N	49	N	N
23	20241206	110512	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	16800	-740	5	-4.22	641168930	37625	79.50	17420	17680	16790	22800	12280	17540	17041.03	13.45	-11575	18266	17902	17586	17222	16906	17745	17065	119	5260	1000	12970	10	1	11871586	1994	3.66	0.69	12	0.32	4589.00	24396.00	27500	20240205	-38.91	16790	20241206	0.06	27500	-38.91	20240205	16790	0.06	20241206	27500	-38.91	20240205	16790	0.06	20241206	1.38	N	051500	1000	118 억	1597035	N	N	49	N	N
24	20241206	100509	57	100.00	KOSDAQ		유통	N	N	N	N	N	17080	-460	5	-2.62	260021930	15109	31.92	17420	17680	17000	22800	12280	17540	17209.74	13.45	-9918	18266	17902	17586	17222	16906	17745	17065	119	5260	1000	12970	10	1	11871586	2028	3.72	0.70	12	0.13	4589.00	24396.00	27500	20240205	-37.89	16800	20241113	1.67	27500	-37.89	20240205	16800	1.67	20241113	27500	-37.89	20240205	16800	1.67	20241113	1.38	N	051500	1000	118 억	1597035	N	N	49	N	N
25	20241206	090512	57	100.00	KOSDAQ		유통	N	N	N	N	N	17400	-140	5	-0.80	20338430	1166	2.46	17420	17680	17400	22800	12280	17540	17442.91	13.45	-65	18266	17902	17586	17222	16906	17745	17065	119	5260	1000	12970	10	1	11871586	2066	3.79	0.71	12	0.01	4589.00	24396.00	27500	20240205	-36.73	16800	20241113	3.57	27500	-36.73	20240205	16800	3.57	20241113	27500	-36.73	20240205	16800	3.57	20241113	1.38	N	051500	1000	118 억	1597035	N	N	49	N	N
26	20241205	160503	57	100.00	KOSDAQ		유통	N	N	N	N	N	17540	-400	5	-2.23	831462430	47327	109.39	17950	17950	17270	23300	12560	17940	17568.46	13.61	-18212	18420	18180	17920	17680	17420	18300	17800	119	5360	1000	13270	10	1	11871586	2082	3.82	0.72	12	0.40	4589.00	24396.00	27500	20240205	-36.22	16800	20241113	4.40	27500	-36.22	20240205	16800	4.40	20241113	27500	-36.22	20240205	16800	4.40	20241113	1.37	N	051500	1000	118 억	1615276	N	N	49	N	N
27	20241205	150507	57	100.00	KOSDAQ		유통	N	N	N	N	N	17460	-480	5	-2.68	814773840	46372	107.18	17950	17950	17270	23300	12560	17940	17570.38	13.61	-17734	18420	18180	17920	17680	17420	18300	17800	119	5360	1000	13270	10	1	11871586	2073	3.80	0.72	12	0.39	4589.00	24396.00	27500	20240205	-36.51	16800	20241113	3.93	27500	-36.51	20240205	16800	3.93	20241113	27500	-36.51	20240205	16800	3.93	20241113	1.37	N	051500	1000	118 억	1615276	N	N	81	N	N
28	20241205	140504	57	100.00	KOSDAQ		유통	N	N	N	N	N	17750	-190	5	-1.06	734591030	41811	96.64	17950	17950	17270	23300	12560	17940	17569.32	13.61	-14427	18420	18180	17920	17680	17420	18300	17800	119	5360	1000	13270	10	1	11871586	2107	3.87	0.73	12	0.35	4589.00	24396.00	27500	20240205	-35.45	16800	20241113	5.65	27500	-35.45	20240205	16800	5.65	20241113	27500	-35.45	20240205	16800	5.65	20241113	1.37	N	051500	1000	118 억	1615276	N	N	81	N	N
29	20241205	130505	57	100.00	KOSDAQ		유통	N	N	N	N	N	17610	-330	5	-1.84	607152970	34595	79.96	17950	17950	17270	23300	12560	17940	17550.31	13.61	-13509	18420	18180	17920	17680	17420	18300	17800	119	5360	1000	13270	10	1	11871586	2091	3.84	0.72	12	0.29	4589.00	24396.00	27500	20240205	-35.96	16800	20241113	4.82	27500	-35.96	20240205	16800	4.82	20241113	27500	-35.96	20240205	16800	4.82	20241113	1.37	N	051500	1000	118 억	1615276	N	N	81	N	N
30	20241205	120505	57	100.00	KOSDAQ		유통	N	N	N	N	N	17740	-200	5	-1.11	487726400	27857	64.39	17950	17950	17270	23300	12560	17940	17508.22	13.61	-9159	18420	18180	17920	17680	17420	18300	17800	119	5360	1000	13270	10	1	11871586	2106	3.87	0.73	12	0.23	4589.00	24396.00	27500	20240205	-35.49	16800	20241113	5.60	27500	-35.49	20240205	16800	5.60	20241113	27500	-35.49	20240205	16800	5.60	20241113	1.37	N	051500	1000	118 억	1615276	N	N	81	N	N
31	20241205	110504	57	100.00	KOSDAQ		유통	N	N	N	N	N	17470	-470	5	-2.62	393233580	22498	52.00	17950	17950	17270	23300	12560	17940	17478.60	13.61	-9011	18420	18180	17920	17680	17420	18300	17800	119	5360	1000	13270	10	1	11871586	2074	3.81	0.72	12	0.19	4589.00	24396.00	27500	20240205	-36.47	16800	20241113	3.99	27500	-36.47	20240205	16800	3.99	20241113	27500	-36.47	20240205	16800	3.99	20241113	1.37	N	051500	1000	118 억	1615276	N	N	81	N	N
32	20241205	100502	57	100.00	KOSDAQ		유통	N	N	N	N	N	17430	-510	5	-2.84	346142190	19802	45.77	17950	17950	17270	23300	12560	17940	17480.16	13.61	-8551	18420	18180	17920	17680	17420	18300	17800	119	5360	1000	13270	10	1	11871586	2069	3.80	0.71	12	0.17	4589.00	24396.00	27500	20240205	-36.62	16800	20241113	3.75	27500	-36.62	20240205	16800	3.75	20241113	27500	-36.62	20240205	16800	3.75	20241113	1.37	N	051500	1000	118 억	1615276	N	N	81	N	N
33	20241205	090505	57	100.00	KOSDAQ		유통	N	N	N	N	N	17680	-260	5	-1.45	39910240	2243	5.18	17950	17950	17680	23300	12560	17940	17793.24	13.61	-980	18420	18180	17920	17680	17420	18300	17800	119	5360	1000	13270	10	1	11871586	2099	3.85	0.72	12	0.02	4589.00	24396.00	27500	20240205	-35.71	16800	20241113	5.24	27500	-35.71	20240205	16800	5.24	20241113	27500	-35.71	20240205	16800	5.24	20241113	1.37	N	051500	1000	118 억	1615276	N	N	81	N	N
34	20241204	160457	57	100.00	KOSDAQ		유통	N	N	N	N	N	17940	-350	5	-1.91	776815070	43265	75.44	17800	18160	17660	23750	12810	18290	17954.81	13.61	54	18816	18552	18176	17912	17536	18685	18045	119	5460	1000	13530	10	1	11871586	2130	3.91	0.74	12	0.36	4589.00	24396.00	27500	20240205	-34.76	16800	20241113	6.79	27500	-34.76	20240205	16800	6.79	20241113	27500	-34.76	20240205	16800	6.79	20241113	1.36	N	051500	1000	118 억	1615227	N	N	81	N	N
35	20241204	150457	57	100.00	KOSDAQ		유통	N	N	N	N	N	18020	-270	5	-1.48	742986870	41383	72.16	17800	18160	17660	23750	12810	18290	17953.92	13.61	1038	18816	18552	18176	17912	17536	18685	18045	119	5460	1000	13530	10	1	11871586	2139	3.93	0.74	12	0.35	4589.00	24396.00	27500	20240205	-34.47	16800	20241113	7.26	27500	-34.47	20240205	16800	7.26	20241113	27500	-34.47	20240205	16800	7.26	20241113	1.36	N	051500	1000	118 억	1615227	N	N	7	N	N
36	20241204	140456	57	100.00	KOSDAQ		유통	N	N	N	N	N	18070	-220	5	-1.20	672636710	37472	65.34	17800	18160	17660	23750	12810	18290	17950.38	13.61	2504	18816	18552	18176	17912	17536	18685	18045	119	5460	1000	13530	10	1	11871586	2145	3.94	0.74	12	0.32	4589.00	24396.00	27500	20240205	-34.29	16800	20241113	7.56	27500	-34.29	20240205	16800	7.56	20241113	27500	-34.29	20240205	16800	7.56	20241113	1.36	N	051500	1000	118 억	1615227	N	N	7	N	N
37	20241204	130452	57	100.00	KOSDAQ		유통	N	N	N	N	N	18110	-180	5	-0.98	620259270	34577	60.29	17800	18160	17660	23750	12810	18290	17938.49	13.61	4379	18816	18552	18176	17912	17536	18685	18045	119	5460	1000	13530	10	1	11871586	2150	3.95	0.74	12	0.29	4589.00	24396.00	27500	20240205	-34.15	16800	20241113	7.80	27500	-34.15	20240205	16800	7.80	20241113	27500	-34.15	20240205	16800	7.80	20241113	1.36	N	051500	1000	118 억	1615227	N	N	7	N	N
38	20241204	120452	57	100.00	KOSDAQ		유통	N	N	N	N	N	18110	-180	5	-0.98	476409320	26591	46.37	17800	18160	17660	23750	12810	18290	17916.19	13.61	3796	18816	18552	18176	17912	17536	18685	18045	119	5460	1000	13530	10	1	11871586	2150	3.95	0.74	12	0.22	4589.00	24396.00	27500	20240205	-34.15	16800	20241113	7.80	27500	-34.15	20240205	16800	7.80	20241113	27500	-34.15	20240205	16800	7.80	20241113	1.36	N	051500	1000	118 억	1615227	N	N	7	N	N
39	20241204	110449	57	100.00	KOSDAQ		유통	N	N	N	N	N	17970	-320	5	-1.75	338077480	18923	33.00	17800	18110	17660	23750	12810	18290	17865.96	13.61	1129	18816	18552	18176	17912	17536	18685	18045	119	5460	1000	13530	10	1	11871586	2133	3.92	0.74	12	0.16	4589.00	24396.00	27500	20240205	-34.65	16800	20241113	6.96	27500	-34.65	20240205	16800	6.96	20241113	27500	-34.65	20240205	16800	6.96	20241113	1.36	N	051500	1000	118 억	1615227	N	N	7	N	N
40	20241204	100449	57	100.00	KOSDAQ		유통	N	N	N	N	N	17930	-360	5	-1.97	243754590	13667	23.83	17800	18110	17660	23750	12810	18290	17835.27	13.61	-692	18816	18552	18176	17912	17536	18685	18045	119	5460	1000	13530	10	1	11871586	2129	3.91	0.73	12	0.12	4589.00	24396.00	27500	20240205	-34.80	16800	20241113	6.73	27500	-34.80	20240205	16800	6.73	20241113	27500	-34.80	20240205	16800	6.73	20241113	1.36	N	051500	1000	118 억	1615227	N	N	7	N	N
41	20241204	090455	57	100.00	KOSDAQ		유통	N	N	N	N	N	17980	-310	5	-1.69	33241950	1863	3.25	17800	18110	17800	23750	12810	18290	17843.24	13.61	886	18816	18552	18176	17912	17536	18685	18045	119	5460	1000	13530	10	1	11871586	2135	3.92	0.74	12	0.02	4589.00	24396.00	27500	20240205	-34.62	16800	20241113	7.02	27500	-34.62	20240205	16800	7.02	20241113	27500	-34.62	20240205	16800	7.02	20241113	1.36	N	051500	1000	118 억	1615227	N	N	7	N	N
42	20241203	160517	57	100.00	KOSDAQ		유통	N	N	N	N	N	18290	370	2	2.06	1046592490	57295	138.30	17800	18440	17800	23250	12550	17920	18266.70	13.53	8934	18726	18322	18056	17652	17386	18190	17520	119	5330	1000	13260	10	1	11871586	2171	3.99	0.75	12	0.48	4589.00	24396.00	27500	20240205	-33.49	16800	20241113	8.87	27500	-33.49	20240205	16800	8.87	20241113	27500	-33.49	20240205	16800	8.87	20241113	1.40	N	051500	1000	118 억	1606309	N	N	7	N	N
43	20241203	150534	57	100.00	KOSDAQ		유통	N	N	N	N	N	18290	370	2	2.06	988772340	54135	130.68	17800	18440	17800	23250	12550	17920	18264.94	13.53	9962	18726	18322	18056	17652	17386	18190	17520	119	5330	1000	13260	10	1	11871586	2171	3.99	0.75	12	0.46	4589.00	24396.00	27500	20240205	-33.49	16800	20241113	8.87	27500	-33.49	20240205	16800	8.87	20241113	27500	-33.49	20240205	16800	8.87	20241113	1.40	N	051500	1000	118 억	1606309	N	N	2	N	N
44	20241203	140522	57	100.00	KOSDAQ		유통	N	N	N	N	N	18310	390	2	2.18	552361950	30306	73.16	17800	18400	17800	23250	12550	17920	18226.16	13.53	9768	18726	18322	18056	17652	17386	18190	17520	119	5330	1000	13260	10	1	11871586	2174	3.99	0.75	12	0.26	4589.00	24396.00	27500	20240205	-33.42	16800	20241113	8.99	27500	-33.42	20240205	16800	8.99	20241113	27500	-33.42	20240205	16800	8.99	20241113	1.40	N	051500	1000	118 억	1606309	N	N	2	N	N
45	20241203	130520	57	100.00	KOSDAQ		유통	N	N	N	N	N	18300	380	2	2.12	449371850	24682	59.58	17800	18400	17800	23250	12550	17920	18206.46	13.53	9139	18726	18322	18056	17652	17386	18190	17520	119	5330	1000	13260	10	1	11871586	2173	3.99	0.75	12	0.21	4589.00	24396.00	27500	20240205	-33.45	16800	20241113	8.93	27500	-33.45	20240205	16800	8.93	20241113	27500	-33.45	20240205	16800	8.93	20241113	1.40	N	051500	1000	118 억	1606309	N	N	2	N	N
46	20241203	120537	57	100.00	KOSDAQ		유통	N	N	N	N	N	18290	370	2	2.06	404547530	22232	53.67	17800	18400	17800	23250	12550	17920	18196.63	13.53	9102	18726	18322	18056	17652	17386	18190	17520	119	5330	1000	13260	10	1	11871586	2171	3.99	0.75	12	0.19	4589.00	24396.00	27500	20240205	-33.49	16800	20241113	8.87	27500	-33.49	20240205	16800	8.87	20241113	27500	-33.49	20240205	16800	8.87	20241113	1.40	N	051500	1000	118 억	1606309	N	N	2	N	N
47	20241203	110519	57	100.00	KOSDAQ		유통	N	N	N	N	N	18300	380	2	2.12	367448840	20207	48.78	17800	18400	17800	23250	12550	17920	18184.24	13.53	9022	18726	18322	18056	17652	17386	18190	17520	119	5330	1000	13260	10	1	11871586	2173	3.99	0.75	12	0.17	4589.00	24396.00	27500	20240205	-33.45	16800	20241113	8.93	27500	-33.45	20240205	16800	8.93	20241113	27500	-33.45	20240205	16800	8.93	20241113	1.40	N	051500	1000	118 억	1606309	N	N	2	N	N
48	20241203	100510	57	100.00	KOSDAQ		유통	N	N	N	N	N	17980	60	2	0.33	82648740	4614	11.14	17800	18090	17800	23250	12550	17920	17912.60	13.53	910	18726	18322	18056	17652	17386	18190	17520	119	5330	1000	13260	10	1	11871586	2135	3.92	0.74	12	0.04	4589.00	24396.00	27500	20240205	-34.62	16800	20241113	7.02	27500	-34.62	20240205	16800	7.02	20241113	27500	-34.62	20240205	16800	7.02	20241113	1.40	N	051500	1000	118 억	1606309	N	N	2	N	N
49	20241203	090509	57	100.00	KOSDAQ		유통	N	N	N	N	N	17840	-80	5	-0.45	12613350	706	1.70	17800	18090	17800	23250	12550	17920	17865.93	13.53	346	18726	18322	18056	17652	17386	18190	17520	119	5330	1000	13260	10	1	11871586	2118	3.89	0.73	12	0.01	4589.00	24396.00	27500	20240205	-35.13	16800	20241113	6.19	27500	-35.13	20240205	16800	6.19	20241113	27500	-35.13	20240205	16800	6.19	20241113	1.40	N	051500	1000	118 억	1606309	N	N	2	N	N
50	20241202	160456	57	100.00	KOSDAQ		유통	N	N	N	N	N	17920	-420	5	-2.29	748079860	41391	46.67	18400	18460	17790	23800	12840	18340	18073.43	13.66	-16069	18726	18532	18256	18062	17786	18630	18160	119	5460	1000	13570	10	1	11871586	2127	3.90	0.73	12	0.35	4589.00	24396.00	27500	20240205	-34.84	16800	20241113	6.67	27500	-34.84	20240205	16800	6.67	20241113	27500	-34.84	20240205	16800	6.67	20241113	1.40	N	051500	1000	118 억	1621469	N	N	2	N	N
51	20241202	150532	57	100.00	KOSDAQ		유통	N	N	N	N	N	18020	-320	5	-1.74	697993290	38604	43.53	18400	18460	17790	23800	12840	18340	18080.78	13.66	-15778	18726	18532	18256	18062	17786	18630	18160	119	5460	1000	13570	10	1	11871586	2139	3.93	0.74	12	0.33	4589.00	24396.00	27500	20240205	-34.47	16800	20241113	7.26	27500	-34.47	20240205	16800	7.26	20241113	27500	-34.47	20240205	16800	7.26	20241113	1.40	N	051500	1000	118 억	1621469	N	N	0	N	N
52	20241202	140509	57	100.00	KOSDAQ		유통	N	N	N	N	N	18010	-330	5	-1.80	670034970	37052	41.78	18400	18460	17790	23800	12840	18340	18083.56	13.66	-14595	18726	18532	18256	18062	17786	18630	18160	119	5460	1000	13570	10	1	11871586	2138	3.92	0.74	12	0.31	4589.00	24396.00	27500	20240205	-34.51	16800	20241113	7.20	27500	-34.51	20240205	16800	7.20	20241113	27500	-34.51	20240205	16800	7.20	20241113	1.40	N	051500	1000	118 억	1621469	N	N	0	N	N
53	20241202	130506	57	100.00	KOSDAQ		유통	N	N	N	N	N	17930	-410	5	-2.24	599880640	33154	37.38	18400	18460	17790	23800	12840	18340	18093.68	13.66	-14013	18726	18532	18256	18062	17786	18630	18160	119	5460	1000	13570	10	1	11871586	2129	3.91	0.73	12	0.28	4589.00	24396.00	27500	20240205	-34.80	16800	20241113	6.73	27500	-34.80	20240205	16800	6.73	20241113	27500	-34.80	20240205	16800	6.73	20241113	1.40	N	051500	1000	118 억	1621469	N	N	0	N	N
54	20241202	120525	57	100.00	KOSDAQ		유통	N	N	N	N	N	17830	-510	5	-2.78	458312580	25244	28.46	18400	18460	17830	23800	12840	18340	18155.23	13.66	-13353	18726	18532	18256	18062	17786	18630	18160	119	5460	1000	13570	10	1	11871586	2117	3.89	0.73	12	0.21	4589.00	24396.00	27500	20240205	-35.16	16800	20241113	6.13	27500	-35.16	20240205	16800	6.13	20241113	27500	-35.16	20240205	16800	6.13	20241113	1.40	N	051500	1000	118 억	1621469	N	N	0	N	N
55	20241202	110453	57	100.00	KOSDAQ		유통	N	N	N	N	N	18090	-250	5	-1.36	317262960	17402	19.62	18400	18460	18010	23800	12840	18340	18231.34	13.66	-7732	18726	18532	18256	18062	17786	18630	18160	119	5460	1000	13570	10	1	11871586	2148	3.94	0.74	12	0.15	4589.00	24396.00	27500	20240205	-34.22	16800	20241113	7.68	27500	-34.22	20240205	16800	7.68	20241113	27500	-34.22	20240205	16800	7.68	20241113	1.40	N	051500	1000	118 억	1621469	N	N	0	N	N
56	20241202	100456	57	100.00	KOSDAQ		유통	N	N	N	N	N	18090	-250	5	-1.36	283170970	15514	17.49	18400	18460	18010	23800	12840	18340	18252.55	13.66	-7335	18726	18532	18256	18062	17786	18630	18160	119	5460	1000	13570	10	1	11871586	2148	3.94	0.74	12	0.13	4589.00	24396.00	27500	20240205	-34.22	16800	20241113	7.68	27500	-34.22	20240205	16800	7.68	20241113	27500	-34.22	20240205	16800	7.68	20241113	1.40	N	051500	1000	118 억	1621469	N	N	0	N	N
57	20241202	090455	57	100.00	KOSDAQ		유통	N	N	N	N	N	18410	70	2	0.38	53133080	2887	3.26	18400	18460	18360	23800	12840	18340	18404.50	13.66	-1094	18726	18532	18256	18062	17786	18630	18160	119	5460	1000	13570	10	1	11871586	2186	4.01	0.75	12	0.02	4589.00	24396.00	27500	20240205	-33.05	16800	20241113	9.58	27500	-33.05	20240205	16800	9.58	20241113	27500	-33.05	20240205	16800	9.58	20241113	1.40	N	051500	1000	118 억	1621469	N	N	0	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History