KissMeData/070590/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

23 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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	160615	57	100.00	KOSDAQ			N	N	N	N	N	926	22	2	2.43	47415501	51572	142.64	904	942	904	1175	633	904	919.40	1479	950	926	915	891	880	921	886	69	271	500	610	1	1	13879521	129	-2.46	0.75	12	0.37	-377.00	1229.00	2515	20240131	-63.18	894	20241206	3.58	2515	-63.18	20240131	894	3.58	20241206	2515	-63.18	20240131	894	3.58	20241206	N	070590	500	69 억	N	N	N	N
3	20241210	150617	57	100.00	KOSDAQ			N	N	N	N	N	927	23	2	2.54	46125190	50179	138.79	904	942	904	1175	633	904	919.21	1467	950	926	915	891	880	921	886	69	271	500	610	1	1	13879521	129	-2.46	0.75	12	0.36	-377.00	1229.00	2515	20240131	-63.14	894	20241206	3.69	2515	-63.14	20240131	894	3.69	20241206	2515	-63.14	20240131	894	3.69	20241206	N	070590	500	69 억	N	N	N	N
4	20241210	140617	57	100.00	KOSDAQ			N	N	N	N	N	917	13	2	1.44	43510995	47356	130.98	904	942	904	1175	633	904	918.81	1473	950	926	915	891	880	921	886	69	271	500	610	1	1	13879521	127	-2.43	0.75	12	0.34	-377.00	1229.00	2515	20240131	-63.54	894	20241206	2.57	2515	-63.54	20240131	894	2.57	20241206	2515	-63.54	20240131	894	2.57	20241206	N	070590	500	69 억	N	N	N	N
5	20241210	130616	57	100.00	KOSDAQ			N	N	N	N	N	915	11	2	1.22	43072292	46878	129.66	904	942	904	1175	633	904	918.82	1392	950	926	915	891	880	921	886	69	271	500	610	1	1	13879521	127	-2.43	0.74	12	0.34	-377.00	1229.00	2515	20240131	-63.62	894	20241206	2.35	2515	-63.62	20240131	894	2.35	20241206	2515	-63.62	20240131	894	2.35	20241206	N	070590	500	69 억	N	N	N	N
6	20241210	120616	57	100.00	KOSDAQ			N	N	N	N	N	931	27	2	2.99	39379903	42836	118.48	904	942	904	1175	633	904	919.32	1395	950	926	915	891	880	921	886	69	271	500	610	1	1	13879521	129	-2.47	0.76	12	0.31	-377.00	1229.00	2515	20240131	-62.98	894	20241206	4.14	2515	-62.98	20240131	894	4.14	20241206	2515	-62.98	20240131	894	4.14	20241206	N	070590	500	69 억	N	N	N	N
7	20241210	110615	57	100.00	KOSDAQ			N	N	N	N	N	937	33	2	3.65	36674832	39937	110.46	904	942	904	1175	633	904	918.32	1531	950	926	915	891	880	921	886	69	271	500	610	1	1	13879521	130	-2.49	0.76	12	0.29	-377.00	1229.00	2515	20240131	-62.74	894	20241206	4.81	2515	-62.74	20240131	894	4.81	20241206	2515	-62.74	20240131	894	4.81	20241206	N	070590	500	69 억	N	N	N	N
8	20241210	100616	57	100.00	KOSDAQ			N	N	N	N	N	915	11	2	1.22	13151831	14391	39.80	904	931	904	1175	633	904	913.89	2478	950	926	915	891	880	921	886	69	271	500	610	1	1	13879521	127	-2.43	0.74	12	0.10	-377.00	1229.00	2515	20240131	-63.62	894	20241206	2.35	2515	-63.62	20240131	894	2.35	20241206	2515	-63.62	20240131	894	2.35	20241206	N	070590	500	69 억	N	N	N	N
9	20241210	090620	57	100.00	KOSDAQ			N	N	N	N	N	915	11	2	1.22	2574006	2809	7.77	904	931	904	1175	633	904	916.34	0	950	926	915	891	880	921	886	69	271	500	610	1	1	13879521	127	-2.43	0.74	12	0.02	-377.00	1229.00	2515	20240131	-63.62	894	20241206	2.35	2515	-63.62	20240131	894	2.35	20241206	2515	-63.62	20240131	894	2.35	20241206	N	070590	500	69 억	N	N	N	N
10	20241209	160613	57	100.00	KOSDAQ			N	N	N	N	N	904	-18	5	-1.95	32946479	36146	198.76	922	939	904	1198	646	922	911.48	-652	959	940	917	898	875	950	908	69	276	500	620	1	1	13879521	125	-2.40	0.74	12	0.26	-377.00	1229.00	2515	20240131	-64.06	894	20241206	1.12	2515	-64.06	20240131	894	1.12	20241206	2515	-64.06	20240131	894	1.12	20241206	N	070590	500	69 억	N	N	N	N
11	20241209	150616	57	100.00	KOSDAQ			N	N	N	N	N	909	-13	5	-1.41	32644524	35812	196.92	922	939	908	1198	646	922	911.55	-652	959	940	917	898	875	950	908	69	276	500	620	1	1	13879521	126	-2.41	0.74	12	0.26	-377.00	1229.00	2515	20240131	-63.86	894	20241206	1.68	2515	-63.86	20240131	894	1.68	20241206	2515	-63.86	20240131	894	1.68	20241206	N	070590	500	69 억	N	N	N	N
12	20241209	140615	57	100.00	KOSDAQ			N	N	N	N	N	910	-12	5	-1.30	16800949	18385	101.09	922	939	908	1198	646	922	913.84	-630	959	940	917	898	875	950	908	69	276	500	620	1	1	13879521	126	-2.41	0.74	12	0.13	-377.00	1229.00	2515	20240131	-63.82	894	20241206	1.79	2515	-63.82	20240131	894	1.79	20241206	2515	-63.82	20240131	894	1.79	20241206	N	070590	500	69 억	N	N	N	N
13	20241209	130617	57	100.00	KOSDAQ			N	N	N	N	N	912	-10	5	-1.08	16119717	17636	96.98	922	939	908	1198	646	922	914.02	-523	959	940	917	898	875	950	908	69	276	500	620	1	1	13879521	127	-2.42	0.74	12	0.13	-377.00	1229.00	2515	20240131	-63.74	894	20241206	2.01	2515	-63.74	20240131	894	2.01	20241206	2515	-63.74	20240131	894	2.01	20241206	N	070590	500	69 억	N	N	N	N
14	20241209	120613	57	100.00	KOSDAQ			N	N	N	N	N	912	-10	5	-1.08	11936728	13040	71.70	922	939	908	1198	646	922	915.39	-103	959	940	917	898	875	950	908	69	276	500	620	1	1	13879521	127	-2.42	0.74	12	0.09	-377.00	1229.00	2515	20240131	-63.74	894	20241206	2.01	2515	-63.74	20240131	894	2.01	20241206	2515	-63.74	20240131	894	2.01	20241206	N	070590	500	69 억	N	N	N	N
15	20241209	110615	57	100.00	KOSDAQ			N	N	N	N	N	912	-10	5	-1.08	7572647	8250	45.36	922	939	911	1198	646	922	917.90	7	959	940	917	898	875	950	908	69	276	500	620	1	1	13879521	127	-2.42	0.74	12	0.06	-377.00	1229.00	2515	20240131	-63.74	894	20241206	2.01	2515	-63.74	20240131	894	2.01	20241206	2515	-63.74	20240131	894	2.01	20241206	N	070590	500	69 억	N	N	N	N
16	20241209	100613	57	100.00	KOSDAQ			N	N	N	N	N	913	-9	5	-0.98	7119288	7753	42.63	922	939	913	1198	646	922	918.26	27	959	940	917	898	875	950	908	69	276	500	620	1	1	13879521	127	-2.42	0.74	12	0.06	-377.00	1229.00	2515	20240131	-63.70	894	20241206	2.13	2515	-63.70	20240131	894	2.13	20241206	2515	-63.70	20240131	894	2.13	20241206	N	070590	500	69 억	N	N	N	N
17	20241209	090611	57	100.00	KOSDAQ			N	N	N	N	N	939	17	2	1.84	3444812	3738	20.55	922	939	918	1198	646	922	921.57	-129	959	940	917	898	875	950	908	69	276	500	620	1	1	13879521	130	-2.49	0.76	12	0.03	-377.00	1229.00	2515	20240131	-62.66	894	20241206	5.03	2515	-62.66	20240131	894	5.03	20241206	2515	-62.66	20240131	894	5.03	20241206	N	070590	500	69 억	N	N	N	N
18	20241206	160609	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	922	5	2	0.55	16501083	18186	56.33	917	936	894	1192	642	917	907.35	33	977	947	932	902	887	939	894	69	275	500	620	1	1	13879521	128	-2.45	0.75	12	0.13	-377.00	1229.00	2515	20240131	-63.34	894	20241206	3.13	2515	-63.34	20240131	894	3.13	20241206	2515	-63.34	20240131	894	3.13	20241206	N	070590	500	69 억	N	N	N	N
19	20241206	150612	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	913	-4	5	-0.44	15340037	16930	52.44	917	936	894	1192	642	917	906.09	428	977	947	932	902	887	939	894	69	275	500	620	1	1	13879521	127	-2.42	0.74	12	0.12	-377.00	1229.00	2515	20240131	-63.70	894	20241206	2.13	2515	-63.70	20240131	894	2.13	20241206	2515	-63.70	20240131	894	2.13	20241206	N	070590	500	69 억	N	N	N	N
20	20241206	140610	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	900	-17	5	-1.85	13942925	15403	47.71	917	936	894	1192	642	917	905.21	435	977	947	932	902	887	939	894	69	275	500	620	1	1	13879521	125	-2.39	0.73	12	0.11	-377.00	1229.00	2515	20240131	-64.21	894	20241206	0.67	2515	-64.21	20240131	894	0.67	20241206	2515	-64.21	20240131	894	0.67	20241206	N	070590	500	69 억	N	N	N	N
21	20241206	130611	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	905	-12	5	-1.31	12580748	13888	43.02	917	936	894	1192	642	917	905.87	902	977	947	932	902	887	939	894	69	275	500	620	1	1	13879521	126	-2.40	0.74	12	0.10	-377.00	1229.00	2515	20240131	-64.02	894	20241206	1.23	2515	-64.02	20240131	894	1.23	20241206	2515	-64.02	20240131	894	1.23	20241206	N	070590	500	69 억	N	N	N	N
22	20241206	120607	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	910	-7	5	-0.76	9475814	10418	32.27	917	936	894	1192	642	917	909.56	229	977	947	932	902	887	939	894	69	275	500	620	1	1	13879521	126	-2.41	0.74	12	0.08	-377.00	1229.00	2515	20240131	-63.82	894	20241206	1.79	2515	-63.82	20240131	894	1.79	20241206	2515	-63.82	20240131	894	1.79	20241206	N	070590	500	69 억	N	N	N	N
23	20241206	110610	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	894	-23	5	-2.51	8388974	9211	28.53	917	936	894	1192	642	917	910.76	49	977	947	932	902	887	939	894	69	275	500	620	1	1	13879521	124	-2.37	0.73	12	0.07	-377.00	1229.00	2515	20240131	-64.45	894	20241206	0.00	2515	-64.45	20240131	894	0.00	20241206	2515	-64.45	20240131	894	0.00	20241206	N	070590	500	69 억	N	N	N	N
24	20241206	100606	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	929	12	2	1.31	2742409	2962	9.17	917	936	917	1192	642	917	925.86	-530	977	947	932	902	887	939	894	69	275	500	620	1	1	13879521	129	-2.46	0.76	12	0.02	-377.00	1229.00	2515	20240131	-63.06	900	20241204	3.22	2515	-63.06	20240131	900	3.22	20241204	2515	-63.06	20240131	900	3.22	20241204	N	070590	500	69 억	N	N	N	N
25	20241206	090610	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	935	18	2	1.96	2012566	2167	6.71	917	936	917	1192	642	917	928.73	-605	977	947	932	902	887	939	894	69	275	500	620	1	1	13879521	130	-2.48	0.76	12	0.02	-377.00	1229.00	2515	20240131	-62.82	900	20241204	3.89	2515	-62.82	20240131	900	3.89	20241204	2515	-62.82	20240131	900	3.89	20241204	N	070590	500	69 억	N	N	N	N
26	20241205	160600	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	917	-17	5	-1.82	30159324	32226	61.18	934	962	917	1214	654	934	935.87	-1561	1022	978	939	895	856	958	875	69	280	500	630	1	1	13879521	127	-2.43	0.75	12	0.23	-377.00	1229.00	2515	20240131	-63.54	900	20241204	1.89	2515	-63.54	20240131	900	1.89	20241204	2515	-63.54	20240131	900	1.89	20241204	N	070590	500	69 억	N	N	N	N
27	20241205	150603	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	927	-7	5	-0.75	27853703	29712	56.40	934	962	920	1214	654	934	937.46	-1016	1022	978	939	895	856	958	875	69	280	500	630	1	1	13879521	129	-2.46	0.75	12	0.21	-377.00	1229.00	2515	20240131	-63.14	900	20241204	3.00	2515	-63.14	20240131	900	3.00	20241204	2515	-63.14	20240131	900	3.00	20241204	N	070590	500	69 억	N	N	N	N
28	20241205	140556	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	934	0	3	0.00	25846055	27542	52.28	934	962	920	1214	654	934	938.42	-1056	1022	978	939	895	856	958	875	69	280	500	630	1	1	13879521	130	-2.48	0.76	12	0.20	-377.00	1229.00	2515	20240131	-62.86	900	20241204	3.78	2515	-62.86	20240131	900	3.78	20241204	2515	-62.86	20240131	900	3.78	20241204	N	070590	500	69 억	N	N	N	N
29	20241205	130600	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	934	0	3	0.00	25813395	27507	52.22	934	962	920	1214	654	934	938.43	-1049	1022	978	939	895	856	958	875	69	280	500	630	1	1	13879521	130	-2.48	0.76	12	0.20	-377.00	1229.00	2515	20240131	-62.86	900	20241204	3.78	2515	-62.86	20240131	900	3.78	20241204	2515	-62.86	20240131	900	3.78	20241204	N	070590	500	69 억	N	N	N	N
30	20241205	120601	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	938	4	2	0.43	24073530	25625	48.65	934	962	920	1214	654	934	939.45	-1215	1022	978	939	895	856	958	875	69	280	500	630	1	1	13879521	130	-2.49	0.76	12	0.18	-377.00	1229.00	2515	20240131	-62.70	900	20241204	4.22	2515	-62.70	20240131	900	4.22	20241204	2515	-62.70	20240131	900	4.22	20241204	N	070590	500	69 억	N	N	N	N
31	20241205	110600	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	927	-7	5	-0.75	19778803	21022	39.91	934	962	920	1214	654	934	940.86	-1191	1022	978	939	895	856	958	875	69	280	500	630	1	1	13879521	129	-2.46	0.75	12	0.15	-377.00	1229.00	2515	20240131	-63.14	900	20241204	3.00	2515	-63.14	20240131	900	3.00	20241204	2515	-63.14	20240131	900	3.00	20241204	N	070590	500	69 억	N	N	N	N
32	20241205	100557	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	933	-1	5	-0.11	19051501	20234	38.41	934	962	922	1214	654	934	941.56	-1714	1022	978	939	895	856	958	875	69	280	500	630	1	1	13879521	129	-2.47	0.76	12	0.15	-377.00	1229.00	2515	20240131	-62.90	900	20241204	3.67	2515	-62.90	20240131	900	3.67	20241204	2515	-62.90	20240131	900	3.67	20241204	N	070590	500	69 억	N	N	N	N
33	20241205	090601	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	957	23	2	2.46	12640179	13394	25.43	934	962	934	1214	654	934	943.72	-1520	1022	978	939	895	856	958	875	69	280	500	630	1	1	13879521	133	-2.54	0.78	12	0.10	-377.00	1229.00	2515	20240131	-61.95	900	20241204	6.33	2515	-61.95	20240131	900	6.33	20241204	2515	-61.95	20240131	900	6.33	20241204	N	070590	500	69 억	N	N	N	N
34	20241204	160551	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	934	-36	5	-3.71	49730400	52677	138.79	970	983	900	1261	679	970	944.06	2501	986	978	974	966	962	976	964	69	291	500	650	1	1	13879521	130	-2.48	0.76	12	0.38	-377.00	1229.00	2515	20240131	-62.86	900	20241204	3.78	2515	-62.86	20240131	900	3.78	20241204	2515	-62.86	20240131	900	3.78	20241204	N	070590	500	69 억	N	N	N	N
35	20241204	150551	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	943	-27	5	-2.78	48822117	51705	136.23	970	983	900	1261	679	970	944.24	2995	986	978	974	966	962	976	964	69	291	500	650	1	1	13879521	131	-2.50	0.77	12	0.37	-377.00	1229.00	2515	20240131	-62.50	900	20241204	4.78	2515	-62.50	20240131	900	4.78	20241204	2515	-62.50	20240131	900	4.78	20241204	N	070590	500	69 억	N	N	N	N
36	20241204	140550	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	948	-22	5	-2.27	48510449	51374	135.36	970	983	900	1261	679	970	944.26	2995	986	978	974	966	962	976	964	69	291	500	650	1	1	13879521	132	-2.51	0.77	12	0.37	-377.00	1229.00	2515	20240131	-62.31	900	20241204	5.33	2515	-62.31	20240131	900	5.33	20241204	2515	-62.31	20240131	900	5.33	20241204	N	070590	500	69 억	N	N	N	N
37	20241204	130547	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	954	-16	5	-1.65	48350167	51205	134.91	970	983	900	1261	679	970	944.25	2995	986	978	974	966	962	976	964	69	291	500	650	1	1	13879521	132	-2.53	0.78	12	0.37	-377.00	1229.00	2515	20240131	-62.07	900	20241204	6.00	2515	-62.07	20240131	900	6.00	20241204	2515	-62.07	20240131	900	6.00	20241204	N	070590	500	69 억	N	N	N	N
38	20241204	120546	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	956	-14	5	-1.44	44383104	46977	123.77	970	983	900	1261	679	970	944.78	3025	986	978	974	966	962	976	964	69	291	500	650	1	1	13879521	133	-2.54	0.78	12	0.34	-377.00	1229.00	2515	20240131	-61.99	900	20241204	6.22	2515	-61.99	20240131	900	6.22	20241204	2515	-61.99	20240131	900	6.22	20241204	N	070590	500	69 억	N	N	N	N
39	20241204	110540	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	947	-23	5	-2.37	43835651	46403	122.26	970	983	900	1261	679	970	944.67	3180	986	978	974	966	962	976	964	69	291	500	650	1	1	13879521	131	-2.51	0.77	12	0.33	-377.00	1229.00	2515	20240131	-62.35	900	20241204	5.22	2515	-62.35	20240131	900	5.22	20241204	2515	-62.35	20240131	900	5.22	20241204	N	070590	500	69 억	N	N	N	N
40	20241204	100544	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	954	-16	5	-1.65	43614480	46170	121.65	970	983	900	1261	679	970	944.65	3182	986	978	974	966	962	976	964	69	291	500	650	1	1	13879521	132	-2.53	0.78	12	0.33	-377.00	1229.00	2515	20240131	-62.07	900	20241204	6.00	2515	-62.07	20240131	900	6.00	20241204	2515	-62.07	20240131	900	6.00	20241204	N	070590	500	69 억	N	N	N	N
41	20241204	090550	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	974	4	2	0.41	11137063	11466	30.21	970	980	970	1261	679	970	971.31	680	986	978	974	966	962	976	964	69	291	500	650	1	1	13879521	135	-2.58	0.79	12	0.08	-377.00	1229.00	2515	20240131	-61.27	947	20241129	2.85	2515	-61.27	20240131	947	2.85	20241129	2515	-61.27	20240131	947	2.85	20241129	N	070590	500	69 억	N	N	N	N
42	20241203	160617	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	970	-3	5	-0.31	36918697	37954	135.12	973	982	970	1264	682	973	972.72	-411	1023	997	983	957	943	991	951	69	291	500	660	1	1	13879521	135	-2.57	0.79	12	0.27	-377.00	1229.00	2515	20240131	-61.43	947	20241129	2.43	2515	-61.43	20240131	947	2.43	20241129	2515	-61.43	20240131	947	2.43	20241129	N	070590	500	69 억	N	N	N	N
43	20241203	150636	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	972	-1	5	-0.10	31341630	32211	114.67	973	982	970	1264	682	973	973.01	-33	1023	997	983	957	943	991	951	69	291	500	660	1	1	13879521	135	-2.58	0.79	12	0.23	-377.00	1229.00	2515	20240131	-61.35	947	20241129	2.64	2515	-61.35	20240131	947	2.64	20241129	2515	-61.35	20240131	947	2.64	20241129	N	070590	500	69 억	N	N	N	N
44	20241203	140622	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	973	0	3	0.00	24300244	24962	88.86	973	982	970	1264	682	973	973.49	-81	1023	997	983	957	943	991	951	69	291	500	660	1	1	13879521	135	-2.58	0.79	12	0.18	-377.00	1229.00	2515	20240131	-61.31	947	20241129	2.75	2515	-61.31	20240131	947	2.75	20241129	2515	-61.31	20240131	947	2.75	20241129	N	070590	500	69 억	N	N	N	N
45	20241203	130625	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	973	0	3	0.00	17187550	17637	62.79	973	982	970	1264	682	973	974.52	-98	1023	997	983	957	943	991	951	69	291	500	660	1	1	13879521	135	-2.58	0.79	12	0.13	-377.00	1229.00	2515	20240131	-61.31	947	20241129	2.75	2515	-61.31	20240131	947	2.75	20241129	2515	-61.31	20240131	947	2.75	20241129	N	070590	500	69 억	N	N	N	N
46	20241203	120637	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	973	0	3	0.00	13432419	13769	49.02	973	982	971	1264	682	973	975.56	-122	1023	997	983	957	943	991	951	69	291	500	660	1	1	13879521	135	-2.58	0.79	12	0.10	-377.00	1229.00	2515	20240131	-61.31	947	20241129	2.75	2515	-61.31	20240131	947	2.75	20241129	2515	-61.31	20240131	947	2.75	20241129	N	070590	500	69 억	N	N	N	N
47	20241203	110619	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	982	9	2	0.92	8341315	8527	30.36	973	982	973	1264	682	973	978.23	-372	1023	997	983	957	943	991	951	69	291	500	660	1	1	13879521	136	-2.60	0.80	12	0.06	-377.00	1229.00	2515	20240131	-60.95	947	20241129	3.70	2515	-60.95	20240131	947	3.70	20241129	2515	-60.95	20240131	947	3.70	20241129	N	070590	500	69 억	N	N	N	N
48	20241203	100609	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	982	9	2	0.92	8315783	8501	30.26	973	982	973	1264	682	973	978.21	-372	1023	997	983	957	943	991	951	69	291	500	660	1	1	13879521	136	-2.60	0.80	12	0.06	-377.00	1229.00	2515	20240131	-60.95	947	20241129	3.70	2515	-60.95	20240131	947	3.70	20241129	2515	-60.95	20240131	947	3.70	20241129	N	070590	500	69 억	N	N	N	N
49	20241203	090607	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	973	0	3	0.00	2410121	2477	8.82	973	973	973	1264	682	973	973.00	-24	1023	997	983	957	943	991	951	69	291	500	660	1	1	13879521	135	-2.58	0.79	12	0.02	-377.00	1229.00	2515	20240131	-61.31	947	20241129	2.75	2515	-61.31	20240131	947	2.75	20241129	2515	-61.31	20240131	947	2.75	20241129	N	070590	500	69 억	N	N	N	N
50	20241202	160552	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	973	-7	5	-0.71	27477841	28090	64.08	975	1009	969	1274	686	980	978.21	553	1038	1009	978	949	918	993	933	69	294	500	660	1	1	13879521	135	-2.58	0.79	12	0.20	-377.00	1229.00	2515	20240131	-61.31	947	20241129	2.75	2515	-61.31	20240131	947	2.75	20241129	2515	-61.31	20240131	947	2.75	20241129	N	070590	500	69 억	N	N	N	N
51	20241202	150635	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	977	-3	5	-0.31	26820501	27415	62.54	975	1009	969	1274	686	980	978.31	887	1038	1009	978	949	918	993	933	69	294	500	660	1	1	13879521	136	-2.59	0.79	12	0.20	-377.00	1229.00	2515	20240131	-61.15	947	20241129	3.17	2515	-61.15	20240131	947	3.17	20241129	2515	-61.15	20240131	947	3.17	20241129	N	070590	500	69 억	N	N	N	N
52	20241202	140620	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	977	-3	5	-0.31	25822900	26394	60.21	975	1009	969	1274	686	980	978.36	914	1038	1009	978	949	918	993	933	69	294	500	660	1	1	13879521	136	-2.59	0.79	12	0.19	-377.00	1229.00	2515	20240131	-61.15	947	20241129	3.17	2515	-61.15	20240131	947	3.17	20241129	2515	-61.15	20240131	947	3.17	20241129	N	070590	500	69 억	N	N	N	N
53	20241202	130602	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	981	1	2	0.10	24435325	25007	57.04	975	989	969	1274	686	980	977.14	825	1038	1009	978	949	918	993	933	69	294	500	660	1	1	13879521	136	-2.60	0.80	12	0.18	-377.00	1229.00	2515	20240131	-60.99	947	20241129	3.59	2515	-60.99	20240131	947	3.59	20241129	2515	-60.99	20240131	947	3.59	20241129	N	070590	500	69 억	N	N	N	N
54	20241202	120623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	978	-2	5	-0.20	15546189	15902	36.27	975	989	973	1274	686	980	977.62	833	1038	1009	978	949	918	993	933	69	294	500	660	1	1	13879521	136	-2.59	0.80	12	0.11	-377.00	1229.00	2515	20240131	-61.11	947	20241129	3.27	2515	-61.11	20240131	947	3.27	20241129	2515	-61.11	20240131	947	3.27	20241129	N	070590	500	69 억	N	N	N	N
55	20241202	110545	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	975	-5	5	-0.51	14480675	14809	33.78	975	989	973	1274	686	980	977.83	830	1038	1009	978	949	918	993	933	69	294	500	660	1	1	13879521	135	-2.59	0.79	12	0.11	-377.00	1229.00	2515	20240131	-61.23	947	20241129	2.96	2515	-61.23	20240131	947	2.96	20241129	2515	-61.23	20240131	947	2.96	20241129	N	070590	500	69 억	N	N	N	N
56	20241202	100552	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	981	1	2	0.10	8796832	8987	20.50	975	989	975	1274	686	980	978.84	829	1038	1009	978	949	918	993	933	69	294	500	660	1	1	13879521	136	-2.60	0.80	12	0.06	-377.00	1229.00	2515	20240131	-60.99	947	20241129	3.59	2515	-60.99	20240131	947	3.59	20241129	2515	-60.99	20240131	947	3.59	20241129	N	070590	500	69 억	N	N	N	N
57	20241202	090549	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	978	-2	5	-0.20	2416382	2477	5.65	975	978	975	1274	686	980	975.53	333	1038	1009	978	949	918	993	933	69	294	500	660	1	1	13879521	136	-2.59	0.80	12	0.02	-377.00	1229.00	2515	20240131	-61.11	947	20241129	3.27	2515	-61.11	20240131	947	3.27	20241129	2515	-61.11	20240131	947	3.27	20241129	N	070590	500	69 억	N	N	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History