KissMeData/052460/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	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	160520	57	100.00	KOSDAQ			N	N	N	N	N	2005	37	2	1.88	143013070	71865	88.94	1925	2040	1925	2555	1378	1968	1990.19	0.86	17967	2142	2055	1983	1896	1824	2019	1860	73	587	500	1410	5	1	14607936	293	6.43	0.65	12	0.49	312.00	3106.00	4800	20240109	-58.23	1911	20241209	4.92	4800	-58.23	20240109	1911	4.92	20241209	4800	-58.23	20240109	1911	4.92	20241209	2.27	N	052460	500	73 억	126005	N	N	N	N
3	20241210	150522	57	100.00	KOSDAQ			N	N	N	N	N	2020	52	2	2.64	125499310	63123	78.12	1925	2040	1925	2555	1378	1968	1988.35	0.86	17889	2142	2055	1983	1896	1824	2019	1860	73	587	500	1410	5	1	14607936	295	6.47	0.65	12	0.43	312.00	3106.00	4800	20240109	-57.92	1911	20241209	5.70	4800	-57.92	20240109	1911	5.70	20241209	4800	-57.92	20240109	1911	5.70	20241209	2.27	N	052460	500	73 억	126005	N	N	N	N
4	20241210	140522	57	100.00	KOSDAQ			N	N	N	N	N	2010	42	2	2.13	88420367	44498	55.07	1925	2020	1925	2555	1378	1968	1987.30	0.86	16212	2142	2055	1983	1896	1824	2019	1860	73	587	500	1410	5	1	14607936	294	6.44	0.65	12	0.30	312.00	3106.00	4800	20240109	-58.12	1911	20241209	5.18	4800	-58.12	20240109	1911	5.18	20241209	4800	-58.12	20240109	1911	5.18	20241209	2.27	N	052460	500	73 억	126005	N	N	N	N
5	20241210	130520	57	100.00	KOSDAQ			N	N	N	N	N	2005	37	2	1.88	78207836	39407	48.77	1925	2020	1925	2555	1378	1968	1984.85	0.86	13816	2142	2055	1983	1896	1824	2019	1860	73	587	500	1410	5	1	14607936	293	6.43	0.65	12	0.27	312.00	3106.00	4800	20240109	-58.23	1911	20241209	4.92	4800	-58.23	20240109	1911	4.92	20241209	4800	-58.23	20240109	1911	4.92	20241209	2.27	N	052460	500	73 억	126005	N	N	N	N
6	20241210	120521	57	100.00	KOSDAQ			N	N	N	N	N	2005	37	2	1.88	65327814	32994	40.83	1925	2005	1925	2555	1378	1968	1980.19	0.86	12082	2142	2055	1983	1896	1824	2019	1860	73	587	500	1410	5	1	14607936	293	6.43	0.65	12	0.23	312.00	3106.00	4800	20240109	-58.23	1911	20241209	4.92	4800	-58.23	20240109	1911	4.92	20241209	4800	-58.23	20240109	1911	4.92	20241209	2.27	N	052460	500	73 억	126005	N	N	N	N
7	20241210	110520	57	100.00	KOSDAQ			N	N	N	N	N	1998	30	2	1.52	55661837	28167	34.86	1925	1998	1925	2555	1378	1968	1976.30	0.86	12116	2142	2055	1983	1896	1824	2019	1860	73	587	500	1410	1	1	14607936	292	6.40	0.64	12	0.19	312.00	3106.00	4800	20240109	-58.38	1911	20241209	4.55	4800	-58.38	20240109	1911	4.55	20241209	4800	-58.38	20240109	1911	4.55	20241209	2.27	N	052460	500	73 억	126005	N	N	N	N
8	20241210	100520	57	100.00	KOSDAQ			N	N	N	N	N	1984	16	2	0.81	33645502	17112	21.18	1925	1989	1925	2555	1378	1968	1966.13	0.86	3711	2142	2055	1983	1896	1824	2019	1860	73	587	500	1410	1	1	14607936	290	6.36	0.64	12	0.12	312.00	3106.00	4800	20240109	-58.67	1911	20241209	3.82	4800	-58.67	20240109	1911	3.82	20241209	4800	-58.67	20240109	1911	3.82	20241209	2.27	N	052460	500	73 억	126005	N	N	N	N
9	20241210	090524	57	100.00	KOSDAQ			N	N	N	N	N	1976	8	2	0.41	14282881	7343	9.09	1925	1986	1925	2555	1378	1968	1943.26	0.86	1342	2142	2055	1983	1896	1824	2019	1860	73	587	500	1410	1	1	14607936	289	6.33	0.64	12	0.05	312.00	3106.00	4800	20240109	-58.83	1911	20241209	3.40	4800	-58.83	20240109	1911	3.40	20241209	4800	-58.83	20240109	1911	3.40	20241209	2.27	N	052460	500	73 억	126005	N	N	N	N
10	20241209	160519	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1968	-102	5	-4.93	158410622	80782	78.50	2070	2070	1911	2690	1450	2070	1960.92	1.05	-26931	2163	2116	2028	1981	1893	2140	2005	73	620	500	1490	1	1	14607936	287	6.31	0.63	12	0.55	312.00	3106.00	4800	20240109	-59.00	1911	20241209	2.98	4800	-59.00	20240109	1911	2.98	20241209	4800	-59.00	20240109	1911	2.98	20241209	2.22	N	052460	500	73 억	152904	N	N	N	N
11	20241209	150521	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1972	-98	5	-4.73	147345445	75157	73.03	2070	2070	1911	2690	1450	2070	1960.50	1.05	-25199	2163	2116	2028	1981	1893	2140	2005	73	620	500	1490	1	1	14607936	288	6.32	0.63	12	0.51	312.00	3106.00	4800	20240109	-58.92	1911	20241209	3.19	4800	-58.92	20240109	1911	3.19	20241209	4800	-58.92	20240109	1911	3.19	20241209	2.22	N	052460	500	73 억	152904	N	N	N	N
12	20241209	140520	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1933	-137	5	-6.62	131550366	67113	65.21	2070	2070	1911	2690	1450	2070	1960.13	1.05	-22249	2163	2116	2028	1981	1893	2140	2005	73	620	500	1490	1	1	14607936	282	6.20	0.62	12	0.46	312.00	3106.00	4800	20240109	-59.73	1911	20241209	1.15	4800	-59.73	20240109	1911	1.15	20241209	4800	-59.73	20240109	1911	1.15	20241209	2.22	N	052460	500	73 억	152904	N	N	N	N
13	20241209	130521	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1947	-123	5	-5.94	100016244	50930	49.49	2070	2070	1911	2690	1450	2070	1963.80	1.05	-12746	2163	2116	2028	1981	1893	2140	2005	73	620	500	1490	1	1	14607936	284	6.24	0.63	12	0.35	312.00	3106.00	4800	20240109	-59.44	1911	20241209	1.88	4800	-59.44	20240109	1911	1.88	20241209	4800	-59.44	20240109	1911	1.88	20241209	2.22	N	052460	500	73 억	152904	N	N	N	N
14	20241209	120520	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1961	-109	5	-5.27	79141544	40133	39.00	2070	2070	1932	2690	1450	2070	1971.98	1.05	-9701	2163	2116	2028	1981	1893	2140	2005	73	620	500	1490	1	1	14607936	286	6.29	0.63	12	0.27	312.00	3106.00	4800	20240109	-59.15	1932	20241209	1.50	4800	-59.15	20240109	1932	1.50	20241209	4800	-59.15	20240109	1932	1.50	20241209	2.22	N	052460	500	73 억	152904	N	N	N	N
15	20241209	110521	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1962	-108	5	-5.22	66475805	33667	32.71	2070	2070	1932	2690	1450	2070	1974.51	1.05	-6275	2163	2116	2028	1981	1893	2140	2005	73	620	500	1490	1	1	14607936	287	6.29	0.63	12	0.23	312.00	3106.00	4800	20240109	-59.12	1932	20241209	1.55	4800	-59.12	20240109	1932	1.55	20241209	4800	-59.12	20240109	1932	1.55	20241209	2.22	N	052460	500	73 억	152904	N	N	N	N
16	20241209	100519	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1957	-113	5	-5.46	57526106	29120	28.30	2070	2070	1932	2690	1450	2070	1975.48	1.05	-5104	2163	2116	2028	1981	1893	2140	2005	73	620	500	1490	1	1	14607936	286	6.27	0.63	12	0.20	312.00	3106.00	4800	20240109	-59.23	1932	20241209	1.29	4800	-59.23	20240109	1932	1.29	20241209	4800	-59.23	20240109	1932	1.29	20241209	2.22	N	052460	500	73 억	152904	N	N	N	N
17	20241209	090517	57	100.00	KOSDAQ			N	N	N	N	N	1960	-110	5	-5.31	17555229	8661	8.42	2070	2070	1960	2690	1450	2070	2026.93	1.05	331	2163	2116	2028	1981	1893	2140	2005	73	620	500	1490	1	1	14607936	286	6.28	0.63	12	0.06	312.00	3106.00	4800	20240109	-59.17	1940	20241206	1.03	4800	-59.17	20240109	1940	1.03	20241206	4800	-59.17	20240109	1940	1.03	20241206	2.22	N	052460	500	73 억	152904	N	N	N	N
18	20241206	160516	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2070	30	2	1.47	205753637	102563	227.61	2035	2075	1940	2650	1430	2040	2006.12	1.19	-20741	2106	2072	2051	2017	1996	2062	2007	73	610	500	1460	5	1	14607936	302	6.63	0.67	12	0.70	312.00	3106.00	4800	20240109	-56.88	1940	20241206	6.70	4800	-56.88	20240109	1940	6.70	20241206	4800	-56.88	20240109	1940	6.70	20241206	2.20	N	052460	500	73 억	174002	N	N	N	N
19	20241206	150518	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2020	-20	5	-0.98	187264897	93616	207.75	2035	2075	1940	2650	1430	2040	2000.35	1.19	-20544	2106	2072	2051	2017	1996	2062	2007	73	610	500	1460	5	1	14607936	295	6.47	0.65	12	0.64	312.00	3106.00	4800	20240109	-57.92	1940	20241206	4.12	4800	-57.92	20240109	1940	4.12	20241206	4800	-57.92	20240109	1940	4.12	20241206	2.20	N	052460	500	73 억	174002	N	N	N	N
20	20241206	140515	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2000	-40	5	-1.96	181945568	90964	201.87	2035	2075	1940	2650	1430	2040	2000.19	1.19	-20983	2106	2072	2051	2017	1996	2062	2007	73	610	500	1460	5	1	14607936	292	6.41	0.64	12	0.62	312.00	3106.00	4800	20240109	-58.33	1940	20241206	3.09	4800	-58.33	20240109	1940	3.09	20241206	4800	-58.33	20240109	1940	3.09	20241206	2.20	N	052460	500	73 억	174002	N	N	N	N
21	20241206	130517	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1988	-52	5	-2.55	171895761	85913	190.66	2035	2075	1940	2650	1430	2040	2000.81	1.19	-20577	2106	2072	2051	2017	1996	2062	2007	73	610	500	1460	1	1	14607936	290	6.37	0.64	12	0.59	312.00	3106.00	4800	20240109	-58.58	1940	20241206	2.47	4800	-58.58	20240109	1940	2.47	20241206	4800	-58.58	20240109	1940	2.47	20241206	2.20	N	052460	500	73 억	174002	N	N	N	N
22	20241206	120514	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1990	-50	5	-2.45	140702005	70065	155.49	2035	2075	1950	2650	1430	2040	2008.16	1.19	-19982	2106	2072	2051	2017	1996	2062	2007	73	610	500	1460	1	1	14607936	291	6.38	0.64	12	0.48	312.00	3106.00	4800	20240109	-58.54	1950	20241206	2.05	4800	-58.54	20240109	1950	2.05	20241206	4800	-58.54	20240109	1950	2.05	20241206	2.20	N	052460	500	73 억	174002	N	N	N	N
23	20241206	110516	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2000	-40	5	-1.96	134206827	66813	148.27	2035	2075	1950	2650	1430	2040	2008.69	1.19	-22107	2106	2072	2051	2017	1996	2062	2007	73	610	500	1460	5	1	14607936	292	6.41	0.64	12	0.46	312.00	3106.00	4800	20240109	-58.33	1950	20241206	2.56	4800	-58.33	20240109	1950	2.56	20241206	4800	-58.33	20240109	1950	2.56	20241206	2.20	N	052460	500	73 억	174002	N	N	N	N
24	20241206	100513	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	-10	5	-0.49	44116910	21647	48.04	2035	2075	2020	2650	1430	2040	2038.01	1.19	-4137	2106	2072	2051	2017	1996	2062	2007	73	610	500	1460	5	1	14607936	297	6.51	0.65	12	0.15	312.00	3106.00	4800	20240109	-57.71	2000	20241113	1.50	4800	-57.71	20240109	2000	1.50	20241113	4800	-57.71	20240109	2000	1.50	20241113	2.20	N	052460	500	73 억	174002	N	N	N	N
25	20241206	090516	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	15	2	0.74	10969770	5358	11.89	2035	2075	2025	2650	1430	2040	2047.36	1.19	-1332	2106	2072	2051	2017	1996	2062	2007	73	610	500	1460	5	1	14607936	300	6.59	0.66	12	0.04	312.00	3106.00	4800	20240109	-57.19	2000	20241113	2.75	4800	-57.19	20240109	2000	2.75	20241113	4800	-57.19	20240109	2000	2.75	20241113	2.20	N	052460	500	73 억	174002	N	N	N	N
26	20241205	160507	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	-45	5	-2.16	91288930	44541	64.97	2085	2085	2030	2710	1460	2085	2049.60	1.24	-7305	2141	2112	2061	2032	1981	2127	2047	73	625	500	1500	5	1	14607936	298	6.54	0.66	12	0.30	312.00	3106.00	4800	20240109	-57.50	2000	20241113	2.00	4800	-57.50	20240109	2000	2.00	20241113	4800	-57.50	20240109	2000	2.00	20241113	2.25	N	052460	500	73 억	181300	N	N	N	N
27	20241205	150510	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	-30	5	-1.44	81854020	39902	58.21	2085	2085	2030	2710	1460	2085	2051.38	1.24	-7157	2141	2112	2061	2032	1981	2127	2047	73	625	500	1500	5	1	14607936	300	6.59	0.66	12	0.27	312.00	3106.00	4800	20240109	-57.19	2000	20241113	2.75	4800	-57.19	20240109	2000	2.75	20241113	4800	-57.19	20240109	2000	2.75	20241113	2.25	N	052460	500	73 억	181300	N	N	N	N
28	20241205	140508	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2050	-35	5	-1.68	60020420	29209	42.61	2085	2085	2045	2710	1460	2085	2054.86	1.24	-3126	2141	2112	2061	2032	1981	2127	2047	73	625	500	1500	5	1	14607936	299	6.57	0.66	12	0.20	312.00	3106.00	4800	20240109	-57.29	2000	20241113	2.50	4800	-57.29	20240109	2000	2.50	20241113	4800	-57.29	20240109	2000	2.50	20241113	2.25	N	052460	500	73 억	181300	N	N	N	N
29	20241205	130508	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2045	-40	5	-1.92	53619705	26090	38.06	2085	2085	2045	2710	1460	2085	2055.18	1.24	-911	2141	2112	2061	2032	1981	2127	2047	73	625	500	1500	5	1	14607936	299	6.55	0.66	12	0.18	312.00	3106.00	4800	20240109	-57.40	2000	20241113	2.25	4800	-57.40	20240109	2000	2.25	20241113	4800	-57.40	20240109	2000	2.25	20241113	2.25	N	052460	500	73 억	181300	N	N	N	N
30	20241205	120508	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	-20	5	-0.96	47660910	23184	33.82	2085	2085	2045	2710	1460	2085	2055.77	1.24	-794	2141	2112	2061	2032	1981	2127	2047	73	625	500	1500	5	1	14607936	302	6.62	0.66	12	0.16	312.00	3106.00	4800	20240109	-56.98	2000	20241113	3.25	4800	-56.98	20240109	2000	3.25	20241113	4800	-56.98	20240109	2000	3.25	20241113	2.25	N	052460	500	73 억	181300	N	N	N	N
31	20241205	110508	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	-30	5	-1.44	42102860	20486	29.88	2085	2085	2045	2710	1460	2085	2055.20	1.24	-486	2141	2112	2061	2032	1981	2127	2047	73	625	500	1500	5	1	14607936	300	6.59	0.66	12	0.14	312.00	3106.00	4800	20240109	-57.19	2000	20241113	2.75	4800	-57.19	20240109	2000	2.75	20241113	4800	-57.19	20240109	2000	2.75	20241113	2.25	N	052460	500	73 억	181300	N	N	N	N
32	20241205	100505	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	-10	5	-0.48	10484710	5080	7.41	2085	2085	2050	2710	1460	2085	2063.92	1.24	-384	2141	2112	2061	2032	1981	2127	2047	73	625	500	1500	5	1	14607936	303	6.65	0.67	12	0.03	312.00	3106.00	4800	20240109	-56.77	2000	20241113	3.75	4800	-56.77	20240109	2000	3.75	20241113	4800	-56.77	20240109	2000	3.75	20241113	2.25	N	052460	500	73 억	181300	N	N	N	N
33	20241205	090509	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	-10	5	-0.48	1399430	672	0.98	2085	2085	2075	2710	1460	2085	2082.49	1.24	-66	2141	2112	2061	2032	1981	2127	2047	73	625	500	1500	5	1	14607936	303	6.65	0.67	12	0.00	312.00	3106.00	4800	20240109	-56.77	2000	20241113	3.75	4800	-56.77	20240109	2000	3.75	20241113	4800	-56.77	20240109	2000	3.75	20241113	2.25	N	052460	500	73 억	181300	N	N	N	N
34	20241204	160501	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	0	3	0.00	139339565	68208	154.52	2010	2090	2010	2710	1460	2085	2042.86	1.23	1357	2155	2120	2060	2025	1965	2137	2042	73	625	500	1500	5	1	14607936	305	6.68	0.67	12	0.47	312.00	3106.00	4800	20240109	-56.56	2000	20241113	4.25	4800	-56.56	20240109	2000	4.25	20241113	4800	-56.56	20240109	2000	4.25	20241113	2.25	N	052460	500	73 억	179943	N	N	N	N
35	20241204	150501	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	-10	5	-0.48	132577255	64960	147.16	2010	2090	2010	2710	1460	2085	2040.91	1.23	1980	2155	2120	2060	2025	1965	2137	2042	73	625	500	1500	5	1	14607936	303	6.65	0.67	12	0.44	312.00	3106.00	4800	20240109	-56.77	2000	20241113	3.75	4800	-56.77	20240109	2000	3.75	20241113	4800	-56.77	20240109	2000	3.75	20241113	2.25	N	052460	500	73 억	179943	N	N	N	N
36	20241204	140500	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	-10	5	-0.48	122396545	60032	135.99	2010	2090	2010	2710	1460	2085	2038.86	1.23	367	2155	2120	2060	2025	1965	2137	2042	73	625	500	1500	5	1	14607936	303	6.65	0.67	12	0.41	312.00	3106.00	4800	20240109	-56.77	2000	20241113	3.75	4800	-56.77	20240109	2000	3.75	20241113	4800	-56.77	20240109	2000	3.75	20241113	2.25	N	052460	500	73 억	179943	N	N	N	N
37	20241204	130456	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	0	3	0.00	121163195	59440	134.65	2010	2090	2010	2710	1460	2085	2038.41	1.23	468	2155	2120	2060	2025	1965	2137	2042	73	625	500	1500	5	1	14607936	305	6.68	0.67	12	0.41	312.00	3106.00	4800	20240109	-56.56	2000	20241113	4.25	4800	-56.56	20240109	2000	4.25	20241113	4800	-56.56	20240109	2000	4.25	20241113	2.25	N	052460	500	73 억	179943	N	N	N	N
38	20241204	120455	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2050	-35	5	-1.68	103114210	50715	114.89	2010	2080	2010	2710	1460	2085	2033.21	1.23	821	2155	2120	2060	2025	1965	2137	2042	73	625	500	1500	5	1	14607936	299	6.57	0.66	12	0.35	312.00	3106.00	4800	20240109	-57.29	2000	20241113	2.50	4800	-57.29	20240109	2000	2.50	20241113	4800	-57.29	20240109	2000	2.50	20241113	2.25	N	052460	500	73 억	179943	N	N	N	N
39	20241204	110453	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	-10	5	-0.48	95364740	46930	106.31	2010	2080	2010	2710	1460	2085	2032.06	1.23	771	2155	2120	2060	2025	1965	2137	2042	73	625	500	1500	5	1	14607936	303	6.65	0.67	12	0.32	312.00	3106.00	4800	20240109	-56.77	2000	20241113	3.75	4800	-56.77	20240109	2000	3.75	20241113	4800	-56.77	20240109	2000	3.75	20241113	2.25	N	052460	500	73 억	179943	N	N	N	N
40	20241204	100453	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	-30	5	-1.44	80086405	39545	89.58	2010	2080	2010	2710	1460	2085	2025.20	1.23	7242	2155	2120	2060	2025	1965	2137	2042	73	625	500	1500	5	1	14607936	300	6.59	0.66	12	0.27	312.00	3106.00	4800	20240109	-57.19	2000	20241113	2.75	4800	-57.19	20240109	2000	2.75	20241113	4800	-57.19	20240109	2000	2.75	20241113	2.25	N	052460	500	73 억	179943	N	N	N	N
41	20241204	090459	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2060	-25	5	-1.20	24292980	12061	27.32	2010	2080	2010	2710	1460	2085	2014.18	1.23	-1194	2155	2120	2060	2025	1965	2137	2042	73	625	500	1500	5	1	14607936	301	6.60	0.66	12	0.08	312.00	3106.00	4800	20240109	-57.08	2000	20241113	3.00	4800	-57.08	20240109	2000	3.00	20241113	4800	-57.08	20240109	2000	3.00	20241113	2.25	N	052460	500	73 억	179943	N	N	N	N
42	20241203	160521	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2085	55	2	2.71	90913005	44075	66.35	2000	2095	2000	2635	1425	2030	2062.77	1.22	1879	2116	2072	2051	2007	1986	2062	1997	73	605	500	1460	5	1	14607936	305	6.68	0.67	12	0.30	312.00	3106.00	4800	20240109	-56.56	2000	20241203	4.25	4800	-56.56	20240109	2000	4.25	20241203	4800	-56.56	20240109	2000	4.25	20241203	2.26	N	052460	500	73 억	177823	N	N	N	N
43	20241203	150538	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2060	30	2	1.48	85799070	41618	62.66	2000	2095	2000	2635	1425	2030	2061.68	1.22	1129	2116	2072	2051	2007	1986	2062	1997	73	605	500	1460	5	1	14607936	301	6.60	0.66	12	0.28	312.00	3106.00	4800	20240109	-57.08	2000	20241203	3.00	4800	-57.08	20240109	2000	3.00	20241203	4800	-57.08	20240109	2000	3.00	20241203	2.26	N	052460	500	73 억	177823	N	N	N	N
44	20241203	140526	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2085	55	2	2.71	80018345	38844	58.48	2000	2090	2000	2635	1425	2030	2060.09	1.22	1168	2116	2072	2051	2007	1986	2062	1997	73	605	500	1460	5	1	14607936	305	6.68	0.67	12	0.27	312.00	3106.00	4800	20240109	-56.56	2000	20241203	4.25	4800	-56.56	20240109	2000	4.25	20241203	4800	-56.56	20240109	2000	4.25	20241203	2.26	N	052460	500	73 억	177823	N	N	N	N
45	20241203	130524	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2090	60	2	2.96	75395475	36621	55.13	2000	2090	2000	2635	1425	2030	2058.90	1.22	536	2116	2072	2051	2007	1986	2062	1997	73	605	500	1460	5	1	14607936	305	6.70	0.67	12	0.25	312.00	3106.00	4800	20240109	-56.46	2000	20241203	4.50	4800	-56.46	20240109	2000	4.50	20241203	4800	-56.46	20240109	2000	4.50	20241203	2.26	N	052460	500	73 억	177823	N	N	N	N
46	20241203	120541	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2085	55	2	2.71	74814095	36342	54.71	2000	2090	2000	2635	1425	2030	2058.71	1.22	545	2116	2072	2051	2007	1986	2062	1997	73	605	500	1460	5	1	14607936	305	6.68	0.67	12	0.25	312.00	3106.00	4800	20240109	-56.56	2000	20241203	4.25	4800	-56.56	20240109	2000	4.25	20241203	4800	-56.56	20240109	2000	4.25	20241203	2.26	N	052460	500	73 억	177823	N	N	N	N
47	20241203	110523	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2080	50	2	2.46	71636305	34815	52.41	2000	2085	2000	2635	1425	2030	2057.73	1.22	811	2116	2072	2051	2007	1986	2062	1997	73	605	500	1460	5	1	14607936	304	6.67	0.67	12	0.24	312.00	3106.00	4800	20240109	-56.67	2000	20241203	4.00	4800	-56.67	20240109	2000	4.00	20241203	4800	-56.67	20240109	2000	4.00	20241203	2.26	N	052460	500	73 억	177823	N	N	N	N
48	20241203	100514	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2075	45	2	2.22	55089190	26826	40.39	2000	2080	2000	2635	1425	2030	2053.69	1.22	281	2116	2072	2051	2007	1986	2062	1997	73	605	500	1460	5	1	14607936	303	6.65	0.67	12	0.18	312.00	3106.00	4800	20240109	-56.77	2000	20241203	3.75	4800	-56.77	20240109	2000	3.75	20241203	4800	-56.77	20240109	2000	3.75	20241203	2.26	N	052460	500	73 억	177823	N	N	N	N
49	20241203	090513	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2045	15	2	0.74	9126405	4535	6.83	2000	2045	2000	2635	1425	2030	2011.93	1.22	217	2116	2072	2051	2007	1986	2062	1997	73	605	500	1460	5	1	14607936	299	6.55	0.66	12	0.03	312.00	3106.00	4800	20240109	-57.40	2000	20241203	2.25	4800	-57.40	20240109	2000	2.25	20241203	4800	-57.40	20240109	2000	2.25	20241203	2.26	N	052460	500	73 억	177823	N	N	N	N
50	20241202	160500	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	-20	5	-0.98	136483460	66082	85.44	2050	2095	2030	2665	1435	2050	2066.25	1.21	1116	2126	2087	2056	2017	1986	2072	2002	73	615	500	1470	5	1	14607936	297	6.51	0.65	12	0.45	312.00	3106.00	4800	20240109	-57.71	2000	20241113	1.50	4800	-57.71	20240109	2000	1.50	20241113	4800	-57.71	20240109	2000	1.50	20241113	2.17	N	052460	500	73 억	176245	N	N	N	N
51	20241202	150535	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	5	2	0.24	120513235	58243	75.31	2050	2095	2035	2665	1435	2050	2069.15	1.21	859	2126	2087	2056	2017	1986	2072	2002	73	615	500	1470	5	1	14607936	300	6.59	0.66	12	0.40	312.00	3106.00	4800	20240109	-57.19	2000	20241113	2.75	4800	-57.19	20240109	2000	2.75	20241113	4800	-57.19	20240109	2000	2.75	20241113	2.17	N	052460	500	73 억	176245	N	N	N	N
52	20241202	140513	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	40	2	1.95	87697045	42260	54.64	2050	2095	2050	2665	1435	2050	2075.18	1.21	-740	2126	2087	2056	2017	1986	2072	2002	73	615	500	1470	5	1	14607936	305	6.70	0.67	12	0.29	312.00	3106.00	4800	20240109	-56.46	2000	20241113	4.50	4800	-56.46	20240109	2000	4.50	20241113	4800	-56.46	20240109	2000	4.50	20241113	2.17	N	052460	500	73 억	176245	N	N	N	N
53	20241202	130509	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	35	2	1.71	69960565	33728	43.61	2050	2095	2050	2665	1435	2050	2074.26	1.21	-2487	2126	2087	2056	2017	1986	2072	2002	73	615	500	1470	5	1	14607936	305	6.68	0.67	12	0.23	312.00	3106.00	4800	20240109	-56.56	2000	20241113	4.25	4800	-56.56	20240109	2000	4.25	20241113	4800	-56.56	20240109	2000	4.25	20241113	2.17	N	052460	500	73 억	176245	N	N	N	N
54	20241202	120528	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	40	2	1.95	57810700	27899	36.07	2050	2095	2050	2665	1435	2050	2072.14	1.21	-2318	2126	2087	2056	2017	1986	2072	2002	73	615	500	1470	5	1	14607936	305	6.70	0.67	12	0.19	312.00	3106.00	4800	20240109	-56.46	2000	20241113	4.50	4800	-56.46	20240109	2000	4.50	20241113	4800	-56.46	20240109	2000	4.50	20241113	2.17	N	052460	500	73 억	176245	N	N	N	N
55	20241202	110456	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	35	2	1.71	40230680	19438	25.13	2050	2095	2050	2665	1435	2050	2069.69	1.21	-1636	2126	2087	2056	2017	1986	2072	2002	73	615	500	1470	5	1	14607936	305	6.68	0.67	12	0.13	312.00	3106.00	4800	20240109	-56.56	2000	20241113	4.25	4800	-56.56	20240109	2000	4.25	20241113	4800	-56.56	20240109	2000	4.25	20241113	2.17	N	052460	500	73 억	176245	N	N	N	N
56	20241202	100500	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2050	0	3	0.00	33393615	16152	20.88	2050	2095	2050	2665	1435	2050	2067.46	1.21	-1033	2126	2087	2056	2017	1986	2072	2002	73	615	500	1470	5	1	14607936	299	6.57	0.66	12	0.11	312.00	3106.00	4800	20240109	-57.29	2000	20241113	2.50	4800	-57.29	20240109	2000	2.50	20241113	4800	-57.29	20240109	2000	2.50	20241113	2.17	N	052460	500	73 억	176245	N	N	N	N
57	20241202	090459	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2070	20	2	0.98	6893710	3357	4.34	2050	2070	2050	2665	1435	2050	2053.53	1.21	763	2126	2087	2056	2017	1986	2072	2002	73	615	500	1470	5	1	14607936	302	6.63	0.67	12	0.02	312.00	3106.00	4800	20240109	-56.88	2000	20241113	3.50	4800	-56.88	20240109	2000	3.50	20241113	4800	-56.88	20240109	2000	3.50	20241113	2.17	N	052460	500	73 억	176245	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History