KissMeData/064240/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	160550	57	100.00	KOSDAQ		유통	N	N	N	N	N	2340	130	2	5.88	176922965	76753	38.13	2205	2360	2195	2870	1550	2210	2305.10	0.98	7051	2473	2341	2263	2131	2053	2302	2092	178	660	500	1450	5	1	35038012	820	-8.24	0.95	12	0.22	-284.00	2466.00	3700	20240717	-36.76	2185	20241209	7.09	3700	-36.76	20240717	2185	7.09	20241209	3700	-36.76	20240717	2185	7.09	20241209	0.93	N	064240	500	177 억	345107	N	N	N	N
3	20241210	150552	57	100.00	KOSDAQ		유통	N	N	N	N	N	2355	145	2	6.56	167765665	72846	36.19	2205	2360	2195	2870	1550	2210	2303.02	0.98	7364	2473	2341	2263	2131	2053	2302	2092	178	660	500	1450	5	1	35038012	825	-8.29	0.95	12	0.21	-284.00	2466.00	3700	20240717	-36.35	2185	20241209	7.78	3700	-36.35	20240717	2185	7.78	20241209	3700	-36.35	20240717	2185	7.78	20241209	0.93	N	064240	500	177 억	345107	N	N	N	N
4	20241210	140552	57	100.00	KOSDAQ		유통	N	N	N	N	N	2310	100	2	4.52	111037785	48451	24.07	2205	2345	2195	2870	1550	2210	2291.75	0.98	8394	2473	2341	2263	2131	2053	2302	2092	178	660	500	1450	5	1	35038012	809	-8.13	0.94	12	0.14	-284.00	2466.00	3700	20240717	-37.57	2185	20241209	5.72	3700	-37.57	20240717	2185	5.72	20241209	3700	-37.57	20240717	2185	5.72	20241209	0.93	N	064240	500	177 억	345107	N	N	N	N
5	20241210	130551	57	100.00	KOSDAQ		유통	N	N	N	N	N	2305	95	2	4.30	89332810	38940	19.35	2205	2345	2195	2870	1550	2210	2294.11	0.98	6286	2473	2341	2263	2131	2053	2302	2092	178	660	500	1450	5	1	35038012	808	-8.12	0.93	12	0.11	-284.00	2466.00	3700	20240717	-37.70	2185	20241209	5.49	3700	-37.70	20240717	2185	5.49	20241209	3700	-37.70	20240717	2185	5.49	20241209	0.93	N	064240	500	177 억	345107	N	N	N	N
6	20241210	120551	57	100.00	KOSDAQ		유통	N	N	N	N	N	2320	110	2	4.98	68120620	29679	14.74	2205	2345	2195	2870	1550	2210	2295.25	0.98	3775	2473	2341	2263	2131	2053	2302	2092	178	660	500	1450	5	1	35038012	813	-8.17	0.94	12	0.08	-284.00	2466.00	3700	20240717	-37.30	2185	20241209	6.18	3700	-37.30	20240717	2185	6.18	20241209	3700	-37.30	20240717	2185	6.18	20241209	0.93	N	064240	500	177 억	345107	N	N	N	N
7	20241210	110550	57	100.00	KOSDAQ		유통	N	N	N	N	N	2325	115	2	5.20	66595810	29018	14.42	2205	2345	2195	2870	1550	2210	2294.98	0.98	3869	2473	2341	2263	2131	2053	2302	2092	178	660	500	1450	5	1	35038012	815	-8.19	0.94	12	0.08	-284.00	2466.00	3700	20240717	-37.16	2185	20241209	6.41	3700	-37.16	20240717	2185	6.41	20241209	3700	-37.16	20240717	2185	6.41	20241209	0.93	N	064240	500	177 억	345107	N	N	N	N
8	20241210	100551	57	100.00	KOSDAQ		유통	N	N	N	N	N	2335	125	2	5.66	58524695	25543	12.69	2205	2345	2195	2870	1550	2210	2291.22	0.98	3101	2473	2341	2263	2131	2053	2302	2092	178	660	500	1450	5	1	35038012	818	-8.22	0.95	12	0.07	-284.00	2466.00	3700	20240717	-36.89	2185	20241209	6.86	3700	-36.89	20240717	2185	6.86	20241209	3700	-36.89	20240717	2185	6.86	20241209	0.93	N	064240	500	177 억	345107	N	N	N	N
9	20241210	090555	57	100.00	KOSDAQ		유통	N	N	N	N	N	2265	55	2	2.49	9240535	4172	2.07	2205	2300	2195	2870	1550	2210	2214.89	0.98	1155	2473	2341	2263	2131	2053	2302	2092	178	660	500	1450	5	1	35038012	794	-7.98	0.92	12	0.01	-284.00	2466.00	3700	20240717	-38.78	2185	20241209	3.66	3700	-38.78	20240717	2185	3.66	20241209	3700	-38.78	20240717	2185	3.66	20241209	0.93	N	064240	500	177 억	345107	N	N	N	N
10	20241209	160549	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2210	-225	5	-9.24	441497485	195944	233.96	2395	2395	2185	3165	1705	2435	2253.19	0.95	11520	2571	2502	2411	2342	2251	2457	2297	178	730	500	1600	5	1	35038012	774	-7.78	0.90	12	0.56	-284.00	2466.00	3700	20240717	-40.27	2185	20241209	1.14	3700	-40.27	20240717	2185	1.14	20241209	3700	-40.27	20240717	2185	1.14	20241209	0.94	N	064240	500	177 억	333597	N	N	N	N
11	20241209	150551	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2235	-200	5	-8.21	398797570	176633	210.90	2395	2395	2200	3165	1705	2435	2257.77	0.95	14387	2571	2502	2411	2342	2251	2457	2297	178	730	500	1600	5	1	35038012	783	-7.87	0.91	12	0.50	-284.00	2466.00	3700	20240717	-39.59	2200	20241209	1.59	3700	-39.59	20240717	2200	1.59	20241209	3700	-39.59	20240717	2200	1.59	20241209	0.94	N	064240	500	177 억	333597	N	N	N	N
12	20241209	140550	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2245	-190	5	-7.80	336504940	148617	177.45	2395	2395	2200	3165	1705	2435	2264.24	0.95	12083	2571	2502	2411	2342	2251	2457	2297	178	730	500	1600	5	1	35038012	787	-7.90	0.91	12	0.42	-284.00	2466.00	3700	20240717	-39.32	2200	20241209	2.05	3700	-39.32	20240717	2200	2.05	20241209	3700	-39.32	20240717	2200	2.05	20241209	0.94	N	064240	500	177 억	333597	N	N	N	N
13	20241209	130551	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2225	-210	5	-8.62	304329500	134182	160.22	2395	2395	2200	3165	1705	2435	2268.04	0.95	9895	2571	2502	2411	2342	2251	2457	2297	178	730	500	1600	5	1	35038012	780	-7.83	0.90	12	0.38	-284.00	2466.00	3700	20240717	-39.86	2200	20241209	1.14	3700	-39.86	20240717	2200	1.14	20241209	3700	-39.86	20240717	2200	1.14	20241209	0.94	N	064240	500	177 억	333597	N	N	N	N
14	20241209	120549	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2260	-175	5	-7.19	202513825	88426	105.58	2395	2395	2240	3165	1705	2435	2290.21	0.95	3526	2571	2502	2411	2342	2251	2457	2297	178	730	500	1600	5	1	35038012	792	-7.96	0.92	12	0.25	-284.00	2466.00	3700	20240717	-38.92	2240	20241209	0.89	3700	-38.92	20240717	2240	0.89	20241209	3700	-38.92	20240717	2240	0.89	20241209	0.94	N	064240	500	177 억	333597	N	N	N	N
15	20241209	110551	57	100.00	KOSDAQ		유통	N	N	N	N	N	2310	-125	5	-5.13	105026140	45381	54.19	2395	2395	2275	3165	1705	2435	2314.32	0.95	1067	2571	2502	2411	2342	2251	2457	2297	178	730	500	1600	5	1	35038012	809	-8.13	0.94	12	0.13	-284.00	2466.00	3700	20240717	-37.57	2255	20241114	2.44	3700	-37.57	20240717	2255	2.44	20241114	3700	-37.57	20240717	2255	2.44	20241114	0.94	N	064240	500	177 억	333597	N	N	N	N
16	20241209	100549	57	100.00	KOSDAQ		유통	N	N	N	N	N	2330	-105	5	-4.31	74103985	31927	38.12	2395	2395	2275	3165	1705	2435	2321.04	0.95	254	2571	2502	2411	2342	2251	2457	2297	178	730	500	1600	5	1	35038012	816	-8.20	0.94	12	0.09	-284.00	2466.00	3700	20240717	-37.03	2255	20241114	3.33	3700	-37.03	20240717	2255	3.33	20241114	3700	-37.03	20240717	2255	3.33	20241114	0.94	N	064240	500	177 억	333597	N	N	N	N
17	20241209	090547	57	100.00	KOSDAQ		유통	N	N	N	N	N	2375	-60	5	-2.46	5543055	2337	2.79	2395	2395	2345	3165	1705	2435	2371.87	0.95	865	2571	2502	2411	2342	2251	2457	2297	178	730	500	1600	5	1	35038012	832	-8.36	0.96	12	0.01	-284.00	2466.00	3700	20240717	-35.81	2255	20241114	5.32	3700	-35.81	20240717	2255	5.32	20241114	3700	-35.81	20240717	2255	5.32	20241114	0.94	N	064240	500	177 억	333597	N	N	N	N
18	20241206	160545	57	100.00	KOSDAQ		유통	N	N	N	N	N	2435	-45	5	-1.81	190873420	79439	147.02	2475	2480	2320	3220	1740	2480	2402.44	0.98	-10290	2550	2515	2480	2445	2410	2497	2427	178	740	500	1630	5	1	35038012	853	-8.57	0.99	12	0.23	-284.00	2466.00	4410	20231129	-44.78	2255	20241114	7.98	3700	-34.19	20240717	2255	7.98	20241114	3700	-34.19	20240717	2255	7.98	20241114	0.96	N	064240	500	177 억	343792	N	N	N	N
19	20241206	150547	57	100.00	KOSDAQ		유통	N	N	N	N	N	2415	-65	5	-2.62	173731375	72391	133.98	2475	2480	2320	3220	1740	2480	2399.90	0.98	-8793	2550	2515	2480	2445	2410	2497	2427	178	740	500	1630	5	1	35038012	846	-8.50	0.98	12	0.21	-284.00	2466.00	4410	20231129	-45.24	2255	20241114	7.10	3700	-34.73	20240717	2255	7.10	20241114	3700	-34.73	20240717	2255	7.10	20241114	0.96	N	064240	500	177 억	343792	N	N	N	N
20	20241206	140546	57	100.00	KOSDAQ		유통	N	N	N	N	N	2410	-70	5	-2.82	157947495	65855	121.88	2475	2480	2320	3220	1740	2480	2398.41	0.98	-10611	2550	2515	2480	2445	2410	2497	2427	178	740	500	1630	5	1	35038012	844	-8.49	0.98	12	0.19	-284.00	2466.00	4410	20231129	-45.35	2255	20241114	6.87	3700	-34.86	20240717	2255	6.87	20241114	3700	-34.86	20240717	2255	6.87	20241114	0.96	N	064240	500	177 억	343792	N	N	N	N
21	20241206	130546	57	100.00	KOSDAQ		유통	N	N	N	N	N	2400	-80	5	-3.23	123331890	51368	95.07	2475	2480	2350	3220	1740	2480	2400.95	0.98	-9367	2550	2515	2480	2445	2410	2497	2427	178	740	500	1630	5	1	35038012	841	-8.45	0.97	12	0.15	-284.00	2466.00	4410	20231129	-45.58	2255	20241114	6.43	3700	-35.14	20240717	2255	6.43	20241114	3700	-35.14	20240717	2255	6.43	20241114	0.96	N	064240	500	177 억	343792	N	N	N	N
22	20241206	120543	57	100.00	KOSDAQ		유통	N	N	N	N	N	2400	-80	5	-3.23	87385015	36417	67.40	2475	2480	2350	3220	1740	2480	2399.57	0.98	-1679	2550	2515	2480	2445	2410	2497	2427	178	740	500	1630	5	1	35038012	841	-8.45	0.97	12	0.10	-284.00	2466.00	4410	20231129	-45.58	2255	20241114	6.43	3700	-35.14	20240717	2255	6.43	20241114	3700	-35.14	20240717	2255	6.43	20241114	0.96	N	064240	500	177 억	343792	N	N	N	N
23	20241206	110546	57	100.00	KOSDAQ		유통	N	N	N	N	N	2380	-100	5	-4.03	64455645	26747	49.50	2475	2480	2370	3220	1740	2480	2409.83	0.98	-2450	2550	2515	2480	2445	2410	2497	2427	178	740	500	1630	5	1	35038012	834	-8.38	0.97	12	0.08	-284.00	2466.00	4410	20231129	-46.03	2255	20241114	5.54	3700	-35.68	20240717	2255	5.54	20241114	3700	-35.68	20240717	2255	5.54	20241114	0.96	N	064240	500	177 억	343792	N	N	N	N
24	20241206	100542	57	100.00	KOSDAQ		유통	N	N	N	N	N	2425	-55	5	-2.22	34809290	14358	26.57	2475	2480	2400	3220	1740	2480	2424.38	0.98	-749	2550	2515	2480	2445	2410	2497	2427	178	740	500	1630	5	1	35038012	850	-8.54	0.98	12	0.04	-284.00	2466.00	4410	20231129	-45.01	2255	20241114	7.54	3700	-34.46	20240717	2255	7.54	20241114	3700	-34.46	20240717	2255	7.54	20241114	0.96	N	064240	500	177 억	343792	N	N	N	N
25	20241206	090546	57	100.00	KOSDAQ		유통	N	N	N	N	N	2460	-20	5	-0.81	2266245	923	1.71	2475	2480	2450	3220	1740	2480	2455.30	0.98	94	2550	2515	2480	2445	2410	2497	2427	178	740	500	1630	5	1	35038012	862	-8.66	1.00	12	0.00	-284.00	2466.00	4410	20231129	-44.22	2255	20241114	9.09	3700	-33.51	20240717	2255	9.09	20241114	3700	-33.51	20240717	2255	9.09	20241114	0.96	N	064240	500	177 억	343792	N	N	N	N
26	20241205	160536	57	100.00	KOSDAQ		유통	N	N	N	N	N	2480	-20	5	-0.80	133357165	53982	46.08	2500	2515	2445	3250	1750	2500	2469.93	0.98	386	2580	2540	2460	2420	2340	2560	2440	178	750	500	1650	5	1	35038012	869	-8.73	1.01	12	0.15	-284.00	2466.00	4655	20231128	-46.72	2255	20241114	9.98	3700	-32.97	20240717	2255	9.98	20241114	3700	-32.97	20240717	2255	9.98	20241114	0.96	N	064240	500	177 억	343406	N	N	N	N
27	20241205	150540	57	100.00	KOSDAQ		유통	N	N	N	N	N	2460	-40	5	-1.60	113596580	45996	39.26	2500	2515	2445	3250	1750	2500	2469.71	0.98	1891	2580	2540	2460	2420	2340	2560	2440	178	750	500	1650	5	1	35038012	862	-8.66	1.00	12	0.13	-284.00	2466.00	4655	20231128	-47.15	2255	20241114	9.09	3700	-33.51	20240717	2255	9.09	20241114	3700	-33.51	20240717	2255	9.09	20241114	0.96	N	064240	500	177 억	343406	N	N	N	N
28	20241205	140534	57	100.00	KOSDAQ		유통	N	N	N	N	N	2475	-25	5	-1.00	76185015	30805	26.29	2500	2515	2455	3250	1750	2500	2473.14	0.98	3070	2580	2540	2460	2420	2340	2560	2440	178	750	500	1650	5	1	35038012	867	-8.71	1.00	12	0.09	-284.00	2466.00	4655	20231128	-46.83	2255	20241114	9.76	3700	-33.11	20240717	2255	9.76	20241114	3700	-33.11	20240717	2255	9.76	20241114	0.96	N	064240	500	177 억	343406	N	N	N	N
29	20241205	130537	57	100.00	KOSDAQ		유통	N	N	N	N	N	2495	-5	5	-0.20	44535675	17957	15.33	2500	2515	2455	3250	1750	2500	2480.13	0.98	-24	2580	2540	2460	2420	2340	2560	2440	178	750	500	1650	5	1	35038012	874	-8.79	1.01	12	0.05	-284.00	2466.00	4655	20231128	-46.40	2255	20241114	10.64	3700	-32.57	20240717	2255	10.64	20241114	3700	-32.57	20240717	2255	10.64	20241114	0.96	N	064240	500	177 억	343406	N	N	N	N
30	20241205	120537	57	100.00	KOSDAQ		유통	N	N	N	N	N	2500	0	3	0.00	38836745	15662	13.37	2500	2515	2455	3250	1750	2500	2479.68	0.98	-54	2580	2540	2460	2420	2340	2560	2440	178	750	500	1650	5	1	35038012	876	-8.80	1.01	12	0.04	-284.00	2466.00	4655	20231128	-46.29	2255	20241114	10.86	3700	-32.43	20240717	2255	10.86	20241114	3700	-32.43	20240717	2255	10.86	20241114	0.96	N	064240	500	177 억	343406	N	N	N	N
31	20241205	110537	57	100.00	KOSDAQ		유통	N	N	N	N	N	2500	0	3	0.00	27425410	11056	9.44	2500	2515	2455	3250	1750	2500	2480.59	0.98	-2397	2580	2540	2460	2420	2340	2560	2440	178	750	500	1650	5	1	35038012	876	-8.80	1.01	12	0.03	-284.00	2466.00	4655	20231128	-46.29	2255	20241114	10.86	3700	-32.43	20240717	2255	10.86	20241114	3700	-32.43	20240717	2255	10.86	20241114	0.96	N	064240	500	177 억	343406	N	N	N	N
32	20241205	100534	57	100.00	KOSDAQ		유통	N	N	N	N	N	2500	0	3	0.00	17839635	7189	6.14	2500	2515	2455	3250	1750	2500	2481.52	0.98	-2275	2580	2540	2460	2420	2340	2560	2440	178	750	500	1650	5	1	35038012	876	-8.80	1.01	12	0.02	-284.00	2466.00	4655	20231128	-46.29	2255	20241114	10.86	3700	-32.43	20240717	2255	10.86	20241114	3700	-32.43	20240717	2255	10.86	20241114	0.96	N	064240	500	177 억	343406	N	N	N	N
33	20241205	090538	57	100.00	KOSDAQ		유통	N	N	N	N	N	2500	0	3	0.00	1055260	422	0.36	2500	2515	2495	3250	1750	2500	2500.62	0.98	-50	2580	2540	2460	2420	2340	2560	2440	178	750	500	1650	5	1	35038012	876	-8.80	1.01	12	0.00	-284.00	2466.00	4655	20231128	-46.29	2255	20241114	10.86	3700	-32.43	20240717	2255	10.86	20241114	3700	-32.43	20240717	2255	10.86	20241114	0.96	N	064240	500	177 억	343406	N	N	N	N
34	20241204	160528	57	100.00	KOSDAQ		유통	N	N	N	N	N	2500	-15	5	-0.60	285504195	117153	368.65	2490	2500	2380	3265	1765	2515	2437.02	0.97	1912	2611	2562	2521	2472	2431	2542	2452	178	750	500	1650	5	1	35038012	876	-8.80	1.01	12	0.33	-284.00	2466.00	4720	20231127	-47.03	2255	20241114	10.86	3700	-32.43	20240717	2255	10.86	20241114	3700	-32.43	20240717	2255	10.86	20241114	0.97	N	064240	500	177 억	341553	N	N	N	N
35	20241204	150529	57	100.00	KOSDAQ		유통	N	N	N	N	N	2490	-25	5	-0.99	272511490	111943	352.25	2490	2500	2380	3265	1765	2515	2434.38	0.97	1907	2611	2562	2521	2472	2431	2542	2452	178	750	500	1650	5	1	35038012	872	-8.77	1.01	12	0.32	-284.00	2466.00	4720	20231127	-47.25	2255	20241114	10.42	3700	-32.70	20240717	2255	10.42	20241114	3700	-32.70	20240717	2255	10.42	20241114	0.97	N	064240	500	177 억	341553	N	N	N	N
36	20241204	140528	57	100.00	KOSDAQ		유통	N	N	N	N	N	2480	-35	5	-1.39	242528255	99786	314.00	2490	2500	2380	3265	1765	2515	2430.48	0.97	-3350	2611	2562	2521	2472	2431	2542	2452	178	750	500	1650	5	1	35038012	869	-8.73	1.01	12	0.28	-284.00	2466.00	4720	20231127	-47.46	2255	20241114	9.98	3700	-32.97	20240717	2255	9.98	20241114	3700	-32.97	20240717	2255	9.98	20241114	0.97	N	064240	500	177 억	341553	N	N	N	N
37	20241204	130524	57	100.00	KOSDAQ		유통	N	N	N	N	N	2465	-50	5	-1.99	228697710	94179	296.36	2490	2500	2380	3265	1765	2515	2428.33	0.97	-5917	2611	2562	2521	2472	2431	2542	2452	178	750	500	1650	5	1	35038012	864	-8.68	1.00	12	0.27	-284.00	2466.00	4720	20231127	-47.78	2255	20241114	9.31	3700	-33.38	20240717	2255	9.31	20241114	3700	-33.38	20240717	2255	9.31	20241114	0.97	N	064240	500	177 억	341553	N	N	N	N
38	20241204	120523	57	100.00	KOSDAQ		유통	N	N	N	N	N	2445	-70	5	-2.78	197406510	81366	256.04	2490	2500	2380	3265	1765	2515	2426.15	0.97	-10178	2611	2562	2521	2472	2431	2542	2452	178	750	500	1650	5	1	35038012	857	-8.61	0.99	12	0.23	-284.00	2466.00	4720	20231127	-48.20	2255	20241114	8.43	3700	-33.92	20240717	2255	8.43	20241114	3700	-33.92	20240717	2255	8.43	20241114	0.97	N	064240	500	177 억	341553	N	N	N	N
39	20241204	110519	57	100.00	KOSDAQ		유통	N	N	N	N	N	2425	-90	5	-3.58	177731760	73257	230.52	2490	2500	2380	3265	1765	2515	2426.14	0.97	-12032	2611	2562	2521	2472	2431	2542	2452	178	750	500	1650	5	1	35038012	850	-8.54	0.98	12	0.21	-284.00	2466.00	4720	20231127	-48.62	2255	20241114	7.54	3700	-34.46	20240717	2255	7.54	20241114	3700	-34.46	20240717	2255	7.54	20241114	0.97	N	064240	500	177 억	341553	N	N	N	N
40	20241204	100521	57	100.00	KOSDAQ		유통	N	N	N	N	N	2435	-80	5	-3.18	100917880	41388	130.24	2490	2500	2405	3265	1765	2515	2438.34	0.97	506	2611	2562	2521	2472	2431	2542	2452	178	750	500	1650	5	1	35038012	853	-8.57	0.99	12	0.12	-284.00	2466.00	4720	20231127	-48.41	2255	20241114	7.98	3700	-34.19	20240717	2255	7.98	20241114	3700	-34.19	20240717	2255	7.98	20241114	0.97	N	064240	500	177 억	341553	N	N	N	N
41	20241204	090527	57	100.00	KOSDAQ		유통	N	N	N	N	N	2455	-60	5	-2.39	8681205	3519	11.07	2490	2500	2455	3265	1765	2515	2466.95	0.97	293	2611	2562	2521	2472	2431	2542	2452	178	750	500	1650	5	1	35038012	860	-8.64	1.00	12	0.01	-284.00	2466.00	4720	20231127	-47.99	2255	20241114	8.87	3700	-33.65	20240717	2255	8.87	20241114	3700	-33.65	20240717	2255	8.87	20241114	0.97	N	064240	500	177 억	341553	N	N	N	N
42	20241203	160550	57	100.00	KOSDAQ		유통	N	N	N	N	N	2515	30	2	1.21	80092505	31756	43.36	2535	2570	2480	3230	1740	2485	2522.12	0.98	-965	2641	2562	2516	2437	2391	2540	2415	178	745	500	1640	5	1	35038012	881	-8.86	1.02	12	0.09	-284.00	2466.00	4775	20231124	-47.33	2255	20241114	11.53	3700	-32.03	20240717	2255	11.53	20241114	3700	-32.03	20240717	2255	11.53	20241114	0.97	N	064240	500	177 억	342518	N	N	N	N
43	20241203	150610	57	100.00	KOSDAQ		유통	N	N	N	N	N	2500	15	2	0.60	68315530	27041	36.92	2535	2570	2480	3230	1740	2485	2526.37	0.98	-985	2641	2562	2516	2437	2391	2540	2415	178	745	500	1640	5	1	35038012	876	-8.80	1.01	12	0.08	-284.00	2466.00	4775	20231124	-47.64	2255	20241114	10.86	3700	-32.43	20240717	2255	10.86	20241114	3700	-32.43	20240717	2255	10.86	20241114	0.97	N	064240	500	177 억	342518	N	N	N	N
44	20241203	140556	57	100.00	KOSDAQ		유통	N	N	N	N	N	2520	35	2	1.41	51783050	20411	27.87	2535	2570	2490	3230	1740	2485	2537.02	0.98	-1688	2641	2562	2516	2437	2391	2540	2415	178	745	500	1640	5	1	35038012	883	-8.87	1.02	12	0.06	-284.00	2466.00	4775	20231124	-47.23	2255	20241114	11.75	3700	-31.89	20240717	2255	11.75	20241114	3700	-31.89	20240717	2255	11.75	20241114	0.97	N	064240	500	177 억	342518	N	N	N	N
45	20241203	130558	57	100.00	KOSDAQ		유통	N	N	N	N	N	2540	55	2	2.21	44343155	17455	23.83	2535	2570	2490	3230	1740	2485	2540.43	0.98	-1929	2641	2562	2516	2437	2391	2540	2415	178	745	500	1640	5	1	35038012	890	-8.94	1.03	12	0.05	-284.00	2466.00	4775	20231124	-46.81	2255	20241114	12.64	3700	-31.35	20240717	2255	12.64	20241114	3700	-31.35	20240717	2255	12.64	20241114	0.97	N	064240	500	177 억	342518	N	N	N	N
46	20241203	120612	57	100.00	KOSDAQ		유통	N	N	N	N	N	2540	55	2	2.21	41235640	16227	22.16	2535	2570	2490	3230	1740	2485	2541.17	0.98	-1930	2641	2562	2516	2437	2391	2540	2415	178	745	500	1640	5	1	35038012	890	-8.94	1.03	12	0.05	-284.00	2466.00	4775	20231124	-46.81	2255	20241114	12.64	3700	-31.35	20240717	2255	12.64	20241114	3700	-31.35	20240717	2255	12.64	20241114	0.97	N	064240	500	177 억	342518	N	N	N	N
47	20241203	110554	57	100.00	KOSDAQ		유통	N	N	N	N	N	2545	60	2	2.41	31548315	12414	16.95	2535	2570	2490	3230	1740	2485	2541.35	0.98	-1886	2641	2562	2516	2437	2391	2540	2415	178	745	500	1640	5	1	35038012	892	-8.96	1.03	12	0.04	-284.00	2466.00	4775	20231124	-46.70	2255	20241114	12.86	3700	-31.22	20240717	2255	12.86	20241114	3700	-31.22	20240717	2255	12.86	20241114	0.97	N	064240	500	177 억	342518	N	N	N	N
48	20241203	100544	57	100.00	KOSDAQ		유통	N	N	N	N	N	2515	30	2	1.21	30118275	11848	16.18	2535	2570	2490	3230	1740	2485	2542.06	0.98	-1762	2641	2562	2516	2437	2391	2540	2415	178	745	500	1640	5	1	35038012	881	-8.86	1.02	12	0.03	-284.00	2466.00	4775	20231124	-47.33	2255	20241114	11.53	3700	-32.03	20240717	2255	11.53	20241114	3700	-32.03	20240717	2255	11.53	20241114	0.97	N	064240	500	177 억	342518	N	N	N	N
49	20241203	090543	57	100.00	KOSDAQ		유통	N	N	N	N	N	2535	50	2	2.01	3022385	1195	1.63	2535	2535	2490	3230	1740	2485	2529.19	0.98	-177	2641	2562	2516	2437	2391	2540	2415	178	745	500	1640	5	1	35038012	888	-8.93	1.03	12	0.00	-284.00	2466.00	4775	20231124	-46.91	2255	20241114	12.42	3700	-31.49	20240717	2255	12.42	20241114	3700	-31.49	20240717	2255	12.42	20241114	0.97	N	064240	500	177 억	342518	N	N	N	N
50	20241202	160529	57	100.00	KOSDAQ		유통	N	N	N	N	N	2485	-30	5	-1.19	183421190	72587	108.82	2505	2595	2470	3265	1765	2515	2526.92	1.06	-29709	2608	2561	2533	2486	2458	2547	2472	178	750	500	1650	5	1	35038012	871	-8.75	1.01	12	0.21	-284.00	2466.00	4775	20231124	-47.96	2255	20241114	10.20	3700	-32.84	20240717	2255	10.20	20241114	3700	-32.84	20240717	2255	10.20	20241114	0.98	N	064240	500	177 억	372227	N	N	N	N
51	20241202	150606	57	100.00	KOSDAQ		유통	N	N	N	N	N	2505	-10	5	-0.40	161085680	63653	95.42	2505	2595	2470	3265	1765	2515	2530.68	1.06	-23889	2608	2561	2533	2486	2458	2547	2472	178	750	500	1650	5	1	35038012	878	-8.82	1.02	12	0.18	-284.00	2466.00	4775	20231124	-47.54	2255	20241114	11.09	3700	-32.30	20240717	2255	11.09	20241114	3700	-32.30	20240717	2255	11.09	20241114	0.98	N	064240	500	177 억	372227	N	N	N	N
52	20241202	140555	57	100.00	KOSDAQ		유통	N	N	N	N	N	2530	15	2	0.60	149687120	59113	88.62	2505	2595	2470	3265	1765	2515	2532.22	1.06	-21534	2608	2561	2533	2486	2458	2547	2472	178	750	500	1650	5	1	35038012	886	-8.91	1.03	12	0.17	-284.00	2466.00	4775	20231124	-47.02	2255	20241114	12.20	3700	-31.62	20240717	2255	12.20	20241114	3700	-31.62	20240717	2255	12.20	20241114	0.98	N	064240	500	177 억	372227	N	N	N	N
53	20241202	130536	57	100.00	KOSDAQ		유통	N	N	N	N	N	2500	-15	5	-0.60	143871895	56804	85.16	2505	2595	2470	3265	1765	2515	2532.78	1.06	-21232	2608	2561	2533	2486	2458	2547	2472	178	750	500	1650	5	1	35038012	876	-8.80	1.01	12	0.16	-284.00	2466.00	4775	20231124	-47.64	2255	20241114	10.86	3700	-32.43	20240717	2255	10.86	20241114	3700	-32.43	20240717	2255	10.86	20241114	0.98	N	064240	500	177 억	372227	N	N	N	N
54	20241202	120601	57	100.00	KOSDAQ		유통	N	N	N	N	N	2530	15	2	0.60	127975925	50475	75.67	2505	2595	2470	3265	1765	2515	2535.43	1.06	-19255	2608	2561	2533	2486	2458	2547	2472	178	750	500	1650	5	1	35038012	886	-8.91	1.03	12	0.14	-284.00	2466.00	4775	20231124	-47.02	2255	20241114	12.20	3700	-31.62	20240717	2255	12.20	20241114	3700	-31.62	20240717	2255	12.20	20241114	0.98	N	064240	500	177 억	372227	N	N	N	N
55	20241202	110523	57	100.00	KOSDAQ		유통	N	N	N	N	N	2480	-35	5	-1.39	106974365	42101	63.12	2505	2595	2470	3265	1765	2515	2540.90	1.06	-17011	2608	2561	2533	2486	2458	2547	2472	178	750	500	1650	5	1	35038012	869	-8.73	1.01	12	0.12	-284.00	2466.00	4775	20231124	-48.06	2255	20241114	9.98	3700	-32.97	20240717	2255	9.98	20241114	3700	-32.97	20240717	2255	9.98	20241114	0.98	N	064240	500	177 억	372227	N	N	N	N
56	20241202	100531	57	100.00	KOSDAQ		유통	N	N	N	N	N	2565	50	2	1.99	74097675	28942	43.39	2505	2595	2500	3265	1765	2515	2560.21	1.06	-13710	2608	2561	2533	2486	2458	2547	2472	178	750	500	1650	5	1	35038012	899	-9.03	1.04	12	0.08	-284.00	2466.00	4775	20231124	-46.28	2255	20241114	13.75	3700	-30.68	20240717	2255	13.75	20241114	3700	-30.68	20240717	2255	13.75	20241114	0.98	N	064240	500	177 억	372227	N	N	N	N
57	20241202	090527	57	100.00	KOSDAQ		유통	N	N	N	N	N	2575	60	2	2.39	6251585	2457	3.68	2505	2595	2500	3265	1765	2515	2544.40	1.06	272	2608	2561	2533	2486	2458	2547	2472	178	750	500	1650	5	1	35038012	902	-9.07	1.04	12	0.01	-284.00	2466.00	4775	20231124	-46.07	2255	20241114	14.19	3700	-30.41	20240717	2255	14.19	20241114	3700	-30.41	20240717	2255	14.19	20241114	0.98	N	064240	500	177 억	372227	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History