KissMeData/064090/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	160550	57	100.00	KOSDAQ	유통	N	N	N	N	N	3205	100	2	3.22	345864125	110742	92.46	3150	3210	3000	4035	2175	3105	3123.15	0.48	1716	3505	3305	3205	3005	2905	3255	2955	249	930	500	1920	5	1	49742745	1594	-12.23	2.70	12	0.22	-262.00	1188.00	7630	20240704	-57.99	1810	20231213	77.07	7630	-57.99	20240704	1880	70.48	20240104	7630	-57.99	20240704	1810	77.07	20231213	0.18	N	064090	500	248 억	238189	N	N	N	N
3	20241210	150552	57	100.00	KOSDAQ	유통	N	N	N	N	N	3180	75	2	2.42	284733290	91510	76.40	3150	3205	3000	4035	2175	3105	3111.50	0.48	11074	3505	3305	3205	3005	2905	3255	2955	249	930	500	1920	5	1	49742745	1582	-12.14	2.68	12	0.18	-262.00	1188.00	7630	20240704	-58.32	1810	20231213	75.69	7630	-58.32	20240704	1880	69.15	20240104	7630	-58.32	20240704	1810	75.69	20231213	0.18	N	064090	500	248 억	238189	N	N	N	N
4	20241210	140552	57	100.00	KOSDAQ	유통	N	N	N	N	N	3160	55	2	1.77	264326060	85071	71.03	3150	3205	3000	4035	2175	3105	3107.12	0.48	8915	3505	3305	3205	3005	2905	3255	2955	249	930	500	1920	5	1	49742745	1572	-12.06	2.66	12	0.17	-262.00	1188.00	7630	20240704	-58.58	1810	20231213	74.59	7630	-58.58	20240704	1880	68.09	20240104	7630	-58.58	20240704	1810	74.59	20231213	0.18	N	064090	500	248 억	238189	N	N	N	N
5	20241210	130550	57	100.00	KOSDAQ	유통	N	N	N	N	N	3115	10	2	0.32	178977255	57738	48.21	3150	3205	3000	4035	2175	3105	3099.82	0.48	3175	3505	3305	3205	3005	2905	3255	2955	249	930	500	1920	5	1	49742745	1549	-11.89	2.62	12	0.12	-262.00	1188.00	7630	20240704	-59.17	1810	20231213	72.10	7630	-59.17	20240704	1880	65.69	20240104	7630	-59.17	20240704	1810	72.10	20231213	0.18	N	064090	500	248 억	238189	N	N	N	N
6	20241210	120551	57	100.00	KOSDAQ	유통	N	N	N	N	N	3115	10	2	0.32	174653295	56343	47.04	3150	3205	3000	4035	2175	3105	3099.82	0.48	3821	3505	3305	3205	3005	2905	3255	2955	249	930	500	1920	5	1	49742745	1549	-11.89	2.62	12	0.11	-262.00	1188.00	7630	20240704	-59.17	1810	20231213	72.10	7630	-59.17	20240704	1880	65.69	20240104	7630	-59.17	20240704	1810	72.10	20231213	0.18	N	064090	500	248 억	238189	N	N	N	N
7	20241210	110550	57	100.00	KOSDAQ	유통	N	N	N	N	N	3130	25	2	0.81	126751875	40643	33.93	3150	3205	3085	4035	2175	3105	3118.66	0.48	4350	3505	3305	3205	3005	2905	3255	2955	249	930	500	1920	5	1	49742745	1557	-11.95	2.63	12	0.08	-262.00	1188.00	7630	20240704	-58.98	1810	20231213	72.93	7630	-58.98	20240704	1880	66.49	20240104	7630	-58.98	20240704	1810	72.93	20231213	0.18	N	064090	500	248 억	238189	N	N	N	N
8	20241210	100550	57	100.00	KOSDAQ	유통	N	N	N	N	N	3130	25	2	0.81	73097140	23378	19.52	3150	3205	3105	4035	2175	3105	3126.75	0.48	3897	3505	3305	3205	3005	2905	3255	2955	249	930	500	1920	5	1	49742745	1557	-11.95	2.63	12	0.05	-262.00	1188.00	7630	20240704	-58.98	1810	20231213	72.93	7630	-58.98	20240704	1880	66.49	20240104	7630	-58.98	20240704	1810	72.93	20231213	0.18	N	064090	500	248 억	238189	N	N	N	N
9	20241210	090555	57	100.00	KOSDAQ	유통	N	N	N	N	N	3145	40	2	1.29	5325905	1708	1.43	3150	3150	3105	4035	2175	3105	3118.21	0.48	1222	3505	3305	3205	3005	2905	3255	2955	249	930	500	1920	5	1	49742745	1564	-12.00	2.65	12	0.00	-262.00	1188.00	7630	20240704	-58.78	1810	20231213	73.76	7630	-58.78	20240704	1880	67.29	20240104	7630	-58.78	20240704	1810	73.76	20231213	0.18	N	064090	500	248 억	238189	N	N	N	N
10	20241209	160549	57	100.00	KOSDAQ	유통	N	N	N	N	N	3105	-300	5	-8.81	384701920	119682	50.26	3405	3405	3105	4425	2385	3405	3214.43	0.52	-21371	3678	3541	3343	3206	3008	3610	3275	249	1020	500	2110	5	1	49742745	1545	-11.85	2.61	12	0.24	-262.00	1188.00	7630	20240704	-59.31	1810	20231213	71.55	7630	-59.31	20240704	1880	65.16	20240104	7630	-59.31	20240704	1810	71.55	20231213	0.15	N	064090	500	248 억	259659	N	N	N	N
11	20241209	150551	57	100.00	KOSDAQ	유통	N	N	N	N	N	3185	-220	5	-6.46	347123015	107699	45.23	3405	3405	3110	4425	2385	3405	3223.08	0.52	-16156	3678	3541	3343	3206	3008	3610	3275	249	1020	500	2110	5	1	49742745	1584	-12.16	2.68	12	0.22	-262.00	1188.00	7630	20240704	-58.26	1810	20231213	75.97	7630	-58.26	20240704	1880	69.41	20240104	7630	-58.26	20240704	1810	75.97	20231213	0.15	N	064090	500	248 억	259659	N	N	N	N
12	20241209	140550	57	100.00	KOSDAQ	유통	N	N	N	N	N	3195	-210	5	-6.17	263651820	81241	34.12	3405	3405	3150	4425	2385	3405	3245.30	0.52	-15083	3678	3541	3343	3206	3008	3610	3275	249	1020	500	2110	5	1	49742745	1589	-12.19	2.69	12	0.16	-262.00	1188.00	7630	20240704	-58.13	1810	20231213	76.52	7630	-58.13	20240704	1880	69.95	20240104	7630	-58.13	20240704	1810	76.52	20231213	0.15	N	064090	500	248 억	259659	N	N	N	N
13	20241209	130551	57	100.00	KOSDAQ	유통	N	N	N	N	N	3150	-255	5	-7.49	234761280	72207	30.32	3405	3405	3150	4425	2385	3405	3251.23	0.52	-19736	3678	3541	3343	3206	3008	3610	3275	249	1020	500	2110	5	1	49742745	1567	-12.02	2.65	12	0.15	-262.00	1188.00	7630	20240704	-58.72	1810	20231213	74.03	7630	-58.72	20240704	1880	67.55	20240104	7630	-58.72	20240704	1810	74.03	20231213	0.15	N	064090	500	248 억	259659	N	N	N	N
14	20241209	120549	57	100.00	KOSDAQ	유통	N	N	N	N	N	3215	-190	5	-5.58	190275915	58262	24.47	3405	3405	3170	4425	2385	3405	3265.87	0.52	-11794	3678	3541	3343	3206	3008	3610	3275	249	1020	500	2110	5	1	49742745	1599	-12.27	2.71	12	0.12	-262.00	1188.00	7630	20240704	-57.86	1810	20231213	77.62	7630	-57.86	20240704	1880	71.01	20240104	7630	-57.86	20240704	1810	77.62	20231213	0.15	N	064090	500	248 억	259659	N	N	N	N
15	20241209	110551	57	100.00	KOSDAQ	유통	N	N	N	N	N	3190	-215	5	-6.31	186101710	56959	23.92	3405	3405	3170	4425	2385	3405	3267.29	0.52	-11374	3678	3541	3343	3206	3008	3610	3275	249	1020	500	2110	5	1	49742745	1587	-12.18	2.69	12	0.11	-262.00	1188.00	7630	20240704	-58.19	1810	20231213	76.24	7630	-58.19	20240704	1880	69.68	20240104	7630	-58.19	20240704	1810	76.24	20231213	0.15	N	064090	500	248 억	259659	N	N	N	N
16	20241209	100549	57	100.00	KOSDAQ	유통	N	N	N	N	N	3220	-185	5	-5.43	165126840	50429	21.18	3405	3405	3170	4425	2385	3405	3274.44	0.52	-9728	3678	3541	3343	3206	3008	3610	3275	249	1020	500	2110	5	1	49742745	1602	-12.29	2.71	12	0.10	-262.00	1188.00	7630	20240704	-57.80	1810	20231213	77.90	7630	-57.80	20240704	1880	71.28	20240104	7630	-57.80	20240704	1810	77.90	20231213	0.15	N	064090	500	248 억	259659	N	N	N	N
17	20241209	090546	57	100.00	KOSDAQ	유통	N	N	N	N	N	3350	-55	5	-1.62	11747630	3453	1.45	3405	3405	3350	4425	2385	3405	3402.15	0.52	-2003	3678	3541	3343	3206	3008	3610	3275	249	1020	500	2110	5	1	49742745	1666	-12.79	2.82	12	0.01	-262.00	1188.00	7630	20240704	-56.09	1810	20231213	85.08	7630	-56.09	20240704	1880	78.19	20240104	7630	-56.09	20240704	1810	85.08	20231213	0.15	N	064090	500	248 억	259659	N	N	N	N
18	20241206	160545	57	100.00	KOSDAQ	유통	N	N	N	N	N	3405	115	2	3.50	799428485	238113	185.87	3300	3480	3145	4275	2305	3290	3357.35	0.49	17708	3543	3416	3263	3136	2983	3480	3200	249	985	500	2030	5	1	49742745	1694	-13.00	2.87	12	0.48	-262.00	1188.00	7630	20240704	-55.37	1810	20231213	88.12	7630	-55.37	20240704	1880	81.12	20240104	7630	-55.37	20240704	1810	88.12	20231213	0.15	N	064090	500	248 억	241973	N	N	N	N
19	20241206	150547	57	100.00	KOSDAQ	유통	N	N	N	N	N	3415	125	2	3.80	780203025	232422	181.42	3300	3480	3145	4275	2305	3290	3356.84	0.49	19075	3543	3416	3263	3136	2983	3480	3200	249	985	500	2030	5	1	49742745	1699	-13.03	2.87	12	0.47	-262.00	1188.00	7630	20240704	-55.24	1810	20231213	88.67	7630	-55.24	20240704	1880	81.65	20240104	7630	-55.24	20240704	1810	88.67	20231213	0.15	N	064090	500	248 억	241973	N	N	N	N
20	20241206	140545	57	100.00	KOSDAQ	유통	N	N	N	N	N	3415	125	2	3.80	718715545	214519	167.45	3300	3480	3145	4275	2305	3290	3350.36	0.49	8459	3543	3416	3263	3136	2983	3480	3200	249	985	500	2030	5	1	49742745	1699	-13.03	2.87	12	0.43	-262.00	1188.00	7630	20240704	-55.24	1810	20231213	88.67	7630	-55.24	20240704	1880	81.65	20240104	7630	-55.24	20240704	1810	88.67	20231213	0.15	N	064090	500	248 억	241973	N	N	N	N
21	20241206	130546	57	100.00	KOSDAQ	유통	N	N	N	N	N	3425	135	2	4.10	654802625	195760	152.81	3300	3480	3145	4275	2305	3290	3344.93	0.49	14475	3543	3416	3263	3136	2983	3480	3200	249	985	500	2030	5	1	49742745	1704	-13.07	2.88	12	0.39	-262.00	1188.00	7630	20240704	-55.11	1810	20231213	89.23	7630	-55.11	20240704	1880	82.18	20240104	7630	-55.11	20240704	1810	89.23	20231213	0.15	N	064090	500	248 억	241973	N	N	N	N
22	20241206	120543	57	100.00	KOSDAQ	유통	N	N	N	N	N	3420	130	2	3.95	606213805	181650	141.79	3300	3440	3145	4275	2305	3290	3337.26	0.49	10424	3543	3416	3263	3136	2983	3480	3200	249	985	500	2030	5	1	49742745	1701	-13.05	2.88	12	0.37	-262.00	1188.00	7630	20240704	-55.18	1810	20231213	88.95	7630	-55.18	20240704	1880	81.91	20240104	7630	-55.18	20240704	1810	88.95	20231213	0.15	N	064090	500	248 억	241973	N	N	N	N
23	20241206	110546	57	100.00	KOSDAQ	유통	N	N	N	N	N	3430	140	2	4.26	422421835	127161	99.26	3300	3440	3145	4275	2305	3290	3321.94	0.49	-1107	3543	3416	3263	3136	2983	3480	3200	249	985	500	2030	5	1	49742745	1706	-13.09	2.89	12	0.26	-262.00	1188.00	7630	20240704	-55.05	1810	20231213	89.50	7630	-55.05	20240704	1880	82.45	20240104	7630	-55.05	20240704	1810	89.50	20231213	0.15	N	064090	500	248 억	241973	N	N	N	N
24	20241206	100542	57	100.00	KOSDAQ	유통	N	N	N	N	N	3270	-20	5	-0.61	140499580	43127	33.66	3300	3360	3145	4275	2305	3290	3257.81	0.49	-772	3543	3416	3263	3136	2983	3480	3200	249	985	500	2030	5	1	49742745	1627	-12.48	2.75	12	0.09	-262.00	1188.00	7630	20240704	-57.14	1810	20231213	80.66	7630	-57.14	20240704	1880	73.94	20240104	7630	-57.14	20240704	1810	80.66	20231213	0.15	N	064090	500	248 억	241973	N	N	N	N
25	20241206	090545	57	100.00	KOSDAQ	유통	N	N	N	N	N	3250	-40	5	-1.22	22634750	6877	5.37	3300	3360	3250	4275	2305	3290	3291.37	0.49	-516	3543	3416	3263	3136	2983	3480	3200	249	985	500	2030	5	1	49742745	1617	-12.40	2.74	12	0.01	-262.00	1188.00	7630	20240704	-57.40	1810	20231213	79.56	7630	-57.40	20240704	1880	72.87	20240104	7630	-57.40	20240704	1810	79.56	20231213	0.15	N	064090	500	248 억	241973	N	N	N	N
26	20241205	160536	57	100.00	KOSDAQ	유통	N	N	N	N	N	3290	-20	5	-0.60	409267885	128110	93.75	3260	3390	3110	4300	2320	3310	3194.58	0.49	-1458	3573	3441	3318	3186	3063	3507	3252	249	990	500	2050	5	1	49742745	1637	-12.56	2.77	12	0.26	-262.00	1188.00	7630	20240704	-56.88	1810	20231213	81.77	7630	-56.88	20240704	1880	75.00	20240104	7630	-56.88	20240704	1810	81.77	20231213	0.16	N	064090	500	248 억	243445	N	N	N	N
27	20241205	150539	57	100.00	KOSDAQ	유통	N	N	N	N	N	3220	-90	5	-2.72	376512235	117937	86.30	3260	3390	3110	4300	2320	3310	3192.49	0.49	323	3573	3441	3318	3186	3063	3507	3252	249	990	500	2050	5	1	49742745	1602	-12.29	2.71	12	0.24	-262.00	1188.00	7630	20240704	-57.80	1810	20231213	77.90	7630	-57.80	20240704	1880	71.28	20240104	7630	-57.80	20240704	1810	77.90	20231213	0.16	N	064090	500	248 억	243445	N	N	N	N
28	20241205	140534	57	100.00	KOSDAQ	유통	N	N	N	N	N	3215	-95	5	-2.87	316592775	99353	72.70	3260	3390	3110	4300	2320	3310	3186.54	0.49	935	3573	3441	3318	3186	3063	3507	3252	249	990	500	2050	5	1	49742745	1599	-12.27	2.71	12	0.20	-262.00	1188.00	7630	20240704	-57.86	1810	20231213	77.62	7630	-57.86	20240704	1880	71.01	20240104	7630	-57.86	20240704	1810	77.62	20231213	0.16	N	064090	500	248 억	243445	N	N	N	N
29	20241205	130537	57	100.00	KOSDAQ	유통	N	N	N	N	N	3190	-120	5	-3.63	281653055	88527	64.78	3260	3390	3110	4300	2320	3310	3181.55	0.49	-1001	3573	3441	3318	3186	3063	3507	3252	249	990	500	2050	5	1	49742745	1587	-12.18	2.69	12	0.18	-262.00	1188.00	7630	20240704	-58.19	1810	20231213	76.24	7630	-58.19	20240704	1880	69.68	20240104	7630	-58.19	20240704	1810	76.24	20231213	0.16	N	064090	500	248 억	243445	N	N	N	N
30	20241205	120537	57	100.00	KOSDAQ	유통	N	N	N	N	N	3175	-135	5	-4.08	229753020	72359	52.95	3260	3390	3110	4300	2320	3310	3175.18	0.49	-98	3573	3441	3318	3186	3063	3507	3252	249	990	500	2050	5	1	49742745	1579	-12.12	2.67	12	0.15	-262.00	1188.00	7630	20240704	-58.39	1810	20231213	75.41	7630	-58.39	20240704	1880	68.88	20240104	7630	-58.39	20240704	1810	75.41	20231213	0.16	N	064090	500	248 억	243445	N	N	N	N
31	20241205	110536	57	100.00	KOSDAQ	유통	N	N	N	N	N	3115	-195	5	-5.89	195185850	61491	45.00	3260	3390	3110	4300	2320	3310	3174.22	0.49	-7877	3573	3441	3318	3186	3063	3507	3252	249	990	500	2050	5	1	49742745	1549	-11.89	2.62	12	0.12	-262.00	1188.00	7630	20240704	-59.17	1810	20231213	72.10	7630	-59.17	20240704	1880	65.69	20240104	7630	-59.17	20240704	1810	72.10	20231213	0.16	N	064090	500	248 억	243445	N	N	N	N
32	20241205	100534	57	100.00	KOSDAQ	유통	N	N	N	N	N	3170	-140	5	-4.23	108853470	34090	24.95	3260	3390	3160	4300	2320	3310	3193.12	0.49	-7892	3573	3441	3318	3186	3063	3507	3252	249	990	500	2050	5	1	49742745	1577	-12.10	2.67	12	0.07	-262.00	1188.00	7630	20240704	-58.45	1810	20231213	75.14	7630	-58.45	20240704	1880	68.62	20240104	7630	-58.45	20240704	1810	75.14	20231213	0.16	N	064090	500	248 억	243445	N	N	N	N
33	20241205	090537	57	100.00	KOSDAQ	유통	N	N	N	N	N	3310	0	3	0.00	2047890	625	0.46	3260	3390	3235	4300	2320	3310	3276.62	0.49	-62	3573	3441	3318	3186	3063	3507	3252	249	990	500	2050	5	1	49742745	1646	-12.63	2.79	12	0.00	-262.00	1188.00	7630	20240704	-56.62	1810	20231213	82.87	7630	-56.62	20240704	1880	76.06	20240104	7630	-56.62	20240704	1810	82.87	20231213	0.16	N	064090	500	248 억	243445	N	N	N	N
34	20241204	160528	57	100.00	KOSDAQ	유통	N	N	N	N	N	3310	-160	5	-4.61	451847295	135157	91.38	3300	3450	3195	4510	2430	3470	3343.13	0.46	13592	3703	3586	3468	3351	3233	3645	3410	249	1040	500	2150	5	1	49742745	1646	-12.63	2.79	12	0.27	-262.00	1188.00	7630	20240704	-56.62	1810	20231213	82.87	7630	-56.62	20240704	1880	76.06	20240104	7630	-56.62	20240704	1810	82.87	20231213	0.16	N	064090	500	248 억	230012	N	N	N	N
35	20241204	150529	57	100.00	KOSDAQ	유통	N	N	N	N	N	3335	-135	5	-3.89	413549275	123593	83.56	3300	3450	3195	4510	2430	3470	3346.06	0.46	22067	3703	3586	3468	3351	3233	3645	3410	249	1040	500	2150	5	1	49742745	1659	-12.73	2.81	12	0.25	-262.00	1188.00	7630	20240704	-56.29	1810	20231213	84.25	7630	-56.29	20240704	1880	77.39	20240104	7630	-56.29	20240704	1810	84.25	20231213	0.16	N	064090	500	248 억	230012	N	N	N	N
36	20241204	140528	57	100.00	KOSDAQ	유통	N	N	N	N	N	3375	-95	5	-2.74	301863800	89936	60.81	3300	3450	3195	4510	2430	3470	3356.43	0.46	6540	3703	3586	3468	3351	3233	3645	3410	249	1040	500	2150	5	1	49742745	1679	-12.88	2.84	12	0.18	-262.00	1188.00	7630	20240704	-55.77	1810	20231213	86.46	7630	-55.77	20240704	1880	79.52	20240104	7630	-55.77	20240704	1810	86.46	20231213	0.16	N	064090	500	248 억	230012	N	N	N	N
37	20241204	130524	57	100.00	KOSDAQ	유통	N	N	N	N	N	3385	-85	5	-2.45	282388345	84148	56.89	3300	3450	3195	4510	2430	3470	3355.85	0.46	5483	3703	3586	3468	3351	3233	3645	3410	249	1040	500	2150	5	1	49742745	1684	-12.92	2.85	12	0.17	-262.00	1188.00	7630	20240704	-55.64	1810	20231213	87.02	7630	-55.64	20240704	1880	80.05	20240104	7630	-55.64	20240704	1810	87.02	20231213	0.16	N	064090	500	248 억	230012	N	N	N	N
38	20241204	120523	57	100.00	KOSDAQ	유통	N	N	N	N	N	3435	-35	5	-1.01	269941705	80513	54.44	3300	3450	3195	4510	2430	3470	3352.77	0.46	5996	3703	3586	3468	3351	3233	3645	3410	249	1040	500	2150	5	1	49742745	1709	-13.11	2.89	12	0.16	-262.00	1188.00	7630	20240704	-54.98	1810	20231213	89.78	7630	-54.98	20240704	1880	82.71	20240104	7630	-54.98	20240704	1810	89.78	20231213	0.16	N	064090	500	248 억	230012	N	N	N	N
39	20241204	110519	57	100.00	KOSDAQ	유통	N	N	N	N	N	3340	-130	5	-3.75	228774815	68424	46.26	3300	3445	3195	4510	2430	3470	3343.49	0.46	4117	3703	3586	3468	3351	3233	3645	3410	249	1040	500	2150	5	1	49742745	1661	-12.75	2.81	12	0.14	-262.00	1188.00	7630	20240704	-56.23	1810	20231213	84.53	7630	-56.23	20240704	1880	77.66	20240104	7630	-56.23	20240704	1810	84.53	20231213	0.16	N	064090	500	248 억	230012	N	N	N	N
40	20241204	100521	57	100.00	KOSDAQ	유통	N	N	N	N	N	3405	-65	5	-1.87	189642585	56810	38.41	3300	3445	3195	4510	2430	3470	3338.19	0.46	6075	3703	3586	3468	3351	3233	3645	3410	249	1040	500	2150	5	1	49742745	1694	-13.00	2.87	12	0.11	-262.00	1188.00	7630	20240704	-55.37	1810	20231213	88.12	7630	-55.37	20240704	1880	81.12	20240104	7630	-55.37	20240704	1810	88.12	20231213	0.16	N	064090	500	248 억	230012	N	N	N	N
41	20241204	090527	57	100.00	KOSDAQ	유통	N	N	N	N	N	3195	-275	5	-7.93	49477545	15087	10.20	3300	3390	3195	4510	2430	3470	3279.48	0.46	-692	3703	3586	3468	3351	3233	3645	3410	249	1040	500	2150	5	1	49742745	1589	-12.19	2.69	12	0.03	-262.00	1188.00	7630	20240704	-58.13	1810	20231213	76.52	7630	-58.13	20240704	1880	69.95	20240104	7630	-58.13	20240704	1810	76.52	20231213	0.16	N	064090	500	248 억	230012	Y	N	N	N
42	20241203	160550	57	100.00	KOSDAQ	유통	N	N	N	N	N	3470	90	2	2.66	513380870	147904	69.20	3350	3585	3350	4390	2370	3380	3471.04	0.45	7321	3926	3652	3516	3242	3106	3585	3175	249	1010	500	2090	5	1	49742745	1726	-13.24	2.92	12	0.30	-262.00	1188.00	7630	20240704	-54.52	1810	20231213	91.71	7630	-54.52	20240704	1880	84.57	20240104	7630	-54.52	20240704	1810	91.71	20231213	0.14	N	064090	500	248 억	222848	N	N	N	N
43	20241203	150609	57	100.00	KOSDAQ	유통	N	N	N	N	N	3475	95	2	2.81	485519550	139881	65.45	3350	3585	3350	4390	2370	3380	3470.95	0.45	10285	3926	3652	3516	3242	3106	3585	3175	249	1010	500	2090	5	1	49742745	1729	-13.26	2.93	12	0.28	-262.00	1188.00	7630	20240704	-54.46	1810	20231213	91.99	7630	-54.46	20240704	1880	84.84	20240104	7630	-54.46	20240704	1810	91.99	20231213	0.14	N	064090	500	248 억	222848	N	N	N	N
44	20241203	140556	57	100.00	KOSDAQ	유통	N	N	N	N	N	3500	120	2	3.55	456962410	131609	61.58	3350	3585	3350	4390	2370	3380	3472.12	0.45	10959	3926	3652	3516	3242	3106	3585	3175	249	1010	500	2090	5	1	49742745	1741	-13.36	2.95	12	0.26	-262.00	1188.00	7630	20240704	-54.13	1810	20231213	93.37	7630	-54.13	20240704	1880	86.17	20240104	7630	-54.13	20240704	1810	93.37	20231213	0.14	N	064090	500	248 억	222848	N	N	N	N
45	20241203	130558	57	100.00	KOSDAQ	유통	N	N	N	N	N	3455	75	2	2.22	434678695	125157	58.56	3350	3585	3350	4390	2370	3380	3473.07	0.45	6386	3926	3652	3516	3242	3106	3585	3175	249	1010	500	2090	5	1	49742745	1719	-13.19	2.91	12	0.25	-262.00	1188.00	7630	20240704	-54.72	1810	20231213	90.88	7630	-54.72	20240704	1880	83.78	20240104	7630	-54.72	20240704	1810	90.88	20231213	0.14	N	064090	500	248 억	222848	N	N	N	N
46	20241203	120612	57	100.00	KOSDAQ	유통	N	N	N	N	N	3465	85	2	2.51	397599505	114403	53.53	3350	3585	3350	4390	2370	3380	3475.43	0.45	3075	3926	3652	3516	3242	3106	3585	3175	249	1010	500	2090	5	1	49742745	1724	-13.23	2.92	12	0.23	-262.00	1188.00	7630	20240704	-54.59	1810	20231213	91.44	7630	-54.59	20240704	1880	84.31	20240104	7630	-54.59	20240704	1810	91.44	20231213	0.14	N	064090	500	248 억	222848	N	N	N	N
47	20241203	110554	57	100.00	KOSDAQ	유통	N	N	N	N	N	3550	170	2	5.03	292754485	84302	39.44	3350	3585	3350	4390	2370	3380	3472.69	0.45	-7699	3926	3652	3516	3242	3106	3585	3175	249	1010	500	2090	5	1	49742745	1766	-13.55	2.99	12	0.17	-262.00	1188.00	7630	20240704	-53.47	1810	20231213	96.13	7630	-53.47	20240704	1880	88.83	20240104	7630	-53.47	20240704	1810	96.13	20231213	0.14	N	064090	500	248 억	222848	N	N	N	N
48	20241203	100544	57	100.00	KOSDAQ	유통	N	N	N	N	N	3430	50	2	1.48	219246670	63393	29.66	3350	3585	3350	4390	2370	3380	3458.53	0.45	-17796	3926	3652	3516	3242	3106	3585	3175	249	1010	500	2090	5	1	49742745	1706	-13.09	2.89	12	0.13	-262.00	1188.00	7630	20240704	-55.05	1810	20231213	89.50	7630	-55.05	20240704	1880	82.45	20240104	7630	-55.05	20240704	1810	89.50	20231213	0.14	N	064090	500	248 억	222848	N	N	N	N
49	20241203	090542	57	100.00	KOSDAQ	유통	N	N	N	N	N	3485	105	2	3.11	6863270	2032	0.95	3350	3485	3350	4390	2370	3380	3377.59	0.45	-54	3926	3652	3516	3242	3106	3585	3175	249	1010	500	2090	5	1	49742745	1734	-13.30	2.93	12	0.00	-262.00	1188.00	7630	20240704	-54.33	1810	20231213	92.54	7630	-54.33	20240704	1880	85.37	20240104	7630	-54.33	20240704	1810	92.54	20231213	0.14	N	064090	500	248 억	222848	N	N	N	N
50	20241202	160529	57	100.00	KOSDAQ	유통	N	N	N	N	N	3380	-315	5	-8.53	746187630	213630	192.07	3790	3790	3380	4800	2590	3695	3492.91	0.60	-78033	4001	3847	3766	3612	3531	3807	3572	249	1105	500	2290	5	1	49742745	1681	-12.90	2.85	12	0.43	-262.00	1188.00	7630	20240704	-55.70	1810	20231213	86.74	7630	-55.70	20240704	1880	79.79	20240104	7630	-55.70	20240704	1810	86.74	20231213	0.15	N	064090	500	248 억	300841	N	N	N	N
51	20241202	150606	57	100.00	KOSDAQ	유통	N	N	N	N	N	3420	-275	5	-7.44	649869320	185283	166.58	3790	3790	3410	4800	2590	3695	3507.44	0.60	-69780	4001	3847	3766	3612	3531	3807	3572	249	1105	500	2290	5	1	49742745	1701	-13.05	2.88	12	0.37	-262.00	1188.00	7630	20240704	-55.18	1810	20231213	88.95	7630	-55.18	20240704	1880	81.91	20240104	7630	-55.18	20240704	1810	88.95	20231213	0.15	N	064090	500	248 억	300841	N	N	N	N
52	20241202	140554	57	100.00	KOSDAQ	유통	N	N	N	N	N	3450	-245	5	-6.63	553564175	157239	141.37	3790	3790	3430	4800	2590	3695	3520.53	0.60	-54859	4001	3847	3766	3612	3531	3807	3572	249	1105	500	2290	5	1	49742745	1716	-13.17	2.90	12	0.32	-262.00	1188.00	7630	20240704	-54.78	1810	20231213	90.61	7630	-54.78	20240704	1880	83.51	20240104	7630	-54.78	20240704	1810	90.61	20231213	0.15	N	064090	500	248 억	300841	N	N	N	N
53	20241202	130536	57	100.00	KOSDAQ	유통	N	N	N	N	N	3460	-235	5	-6.36	471733855	133504	120.03	3790	3790	3445	4800	2590	3695	3533.48	0.60	-50523	4001	3847	3766	3612	3531	3807	3572	249	1105	500	2290	5	1	49742745	1721	-13.21	2.91	12	0.27	-262.00	1188.00	7630	20240704	-54.65	1810	20231213	91.16	7630	-54.65	20240704	1880	84.04	20240104	7630	-54.65	20240704	1810	91.16	20231213	0.15	N	064090	500	248 억	300841	N	N	N	N
54	20241202	120601	57	100.00	KOSDAQ	유통	N	N	N	N	N	3490	-205	5	-5.55	380234285	107063	96.26	3790	3790	3450	4800	2590	3695	3551.50	0.60	-44302	4001	3847	3766	3612	3531	3807	3572	249	1105	500	2290	5	1	49742745	1736	-13.32	2.94	12	0.22	-262.00	1188.00	7630	20240704	-54.26	1810	20231213	92.82	7630	-54.26	20240704	1880	85.64	20240104	7630	-54.26	20240704	1810	92.82	20231213	0.15	N	064090	500	248 억	300841	N	N	N	N
55	20241202	110523	57	100.00	KOSDAQ	유통	N	N	N	N	N	3520	-175	5	-4.74	358250855	100791	90.62	3790	3790	3450	4800	2590	3695	3554.39	0.60	-41147	4001	3847	3766	3612	3531	3807	3572	249	1105	500	2290	5	1	49742745	1751	-13.44	2.96	12	0.20	-262.00	1188.00	7630	20240704	-53.87	1810	20231213	94.48	7630	-53.87	20240704	1880	87.23	20240104	7630	-53.87	20240704	1810	94.48	20231213	0.15	N	064090	500	248 억	300841	N	N	N	N
56	20241202	100531	57	100.00	KOSDAQ	유통	N	N	N	N	N	3485	-210	5	-5.68	283548745	79474	71.45	3790	3790	3470	4800	2590	3695	3567.82	0.60	-31601	4001	3847	3766	3612	3531	3807	3572	249	1105	500	2290	5	1	49742745	1734	-13.30	2.93	12	0.16	-262.00	1188.00	7630	20240704	-54.33	1810	20231213	92.54	7630	-54.33	20240704	1880	85.37	20240104	7630	-54.33	20240704	1810	92.54	20231213	0.15	N	064090	500	248 억	300841	N	N	N	N
57	20241202	090527	57	100.00	KOSDAQ	유통	N	N	N	N	N	3695	0	3	0.00	20062015	5395	4.85	3790	3790	3695	4800	2590	3695	3718.63	0.60	-1938	4001	3847	3766	3612	3531	3807	3572	249	1105	500	2290	5	1	49742745	1838	-14.10	3.11	12	0.01	-262.00	1188.00	7630	20240704	-51.57	1810	20231213	104.14	7630	-51.57	20240704	1880	96.54	20240104	7630	-51.57	20240704	1810	104.14	20231213	0.15	N	064090	500	248 억	300841	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History