KissMeData/090850/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

25 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	160705	57	100.00	KOSDAQ			N	N	N	N	N	5350	280	2	5.52	1628373580	307902	145.16	5020	5460	5020	6590	3550	5070	5288.29	10.84	0	-38374	5323	5196	5023	4896	4723	5110	4810	119	1520	500	3650	10	1	23746361	1270	-243.18	1.45	12	1.30	-22.00	3684.00	6680	20241111	-19.91	4850	20241209	10.31	6680	-19.91	20241111	4850	10.31	20241209	6680	-19.91	20241111	4850	10.31	20241209	1.01	N	090850	500	118 억	2573527	N	N	100	N	N
3	20241210	150706	57	100.00	KOSDAQ			N	N	N	N	N	5330	260	2	5.13	1567928770	296566	139.82	5020	5460	5020	6590	3550	5070	5286.95	10.84	0	-32925	5323	5196	5023	4896	4723	5110	4810	119	1520	500	3650	10	1	23746361	1266	-242.27	1.45	12	1.25	-22.00	3684.00	6680	20241111	-20.21	4850	20241209	9.90	6680	-20.21	20241111	4850	9.90	20241209	6680	-20.21	20241111	4850	9.90	20241209	1.01	N	090850	500	118 억	2573527	N	N	36	N	N
4	20241210	140706	57	100.00	KOSDAQ			N	N	N	N	N	5310	240	2	4.73	1256114500	237801	112.11	5020	5460	5020	6590	3550	5070	5282.21	10.84	0	-32564	5323	5196	5023	4896	4723	5110	4810	119	1520	500	3650	10	1	23746361	1261	-241.36	1.44	12	1.00	-22.00	3684.00	6680	20241111	-20.51	4850	20241209	9.48	6680	-20.51	20241111	4850	9.48	20241209	6680	-20.51	20241111	4850	9.48	20241209	1.01	N	090850	500	118 억	2573527	N	N	36	N	N
5	20241210	130705	57	100.00	KOSDAQ			N	N	N	N	N	5240	170	2	3.35	497130840	95720	45.13	5020	5290	5020	6590	3550	5070	5193.59	10.84	0	-16648	5323	5196	5023	4896	4723	5110	4810	119	1520	500	3650	10	1	23746361	1244	-238.18	1.42	12	0.40	-22.00	3684.00	6680	20241111	-21.56	4850	20241209	8.04	6680	-21.56	20241111	4850	8.04	20241209	6680	-21.56	20241111	4850	8.04	20241209	1.01	N	090850	500	118 억	2573527	N	N	36	N	N
6	20241210	120705	57	100.00	KOSDAQ			N	N	N	N	N	5260	190	2	3.75	351008130	67811	31.97	5020	5290	5020	6590	3550	5070	5176.27	10.84	0	-22164	5323	5196	5023	4896	4723	5110	4810	119	1520	500	3650	10	1	23746361	1249	-239.09	1.43	12	0.29	-22.00	3684.00	6680	20241111	-21.26	4850	20241209	8.45	6680	-21.26	20241111	4850	8.45	20241209	6680	-21.26	20241111	4850	8.45	20241209	1.01	N	090850	500	118 억	2573527	N	N	36	N	N
7	20241210	110705	57	100.00	KOSDAQ			N	N	N	N	N	5200	130	2	2.56	197903630	38530	18.16	5020	5220	5020	6590	3550	5070	5136.35	10.84	0	-8830	5323	5196	5023	4896	4723	5110	4810	119	1520	500	3650	10	1	23746361	1235	-236.36	1.41	12	0.16	-22.00	3684.00	6680	20241111	-22.16	4850	20241209	7.22	6680	-22.16	20241111	4850	7.22	20241209	6680	-22.16	20241111	4850	7.22	20241209	1.01	N	090850	500	118 억	2573527	N	N	36	N	N
8	20241210	100705	57	100.00	KOSDAQ			N	N	N	N	N	5120	50	2	0.99	82640860	16206	7.64	5020	5160	5020	6590	3550	5070	5099.40	10.84	0	-2163	5323	5196	5023	4896	4723	5110	4810	119	1520	500	3650	10	1	23746361	1216	-232.73	1.39	12	0.07	-22.00	3684.00	6680	20241111	-23.35	4850	20241209	5.57	6680	-23.35	20241111	4850	5.57	20241209	6680	-23.35	20241111	4850	5.57	20241209	1.01	N	090850	500	118 억	2573527	N	N	36	N	N
9	20241210	090710	57	100.00	KOSDAQ			N	N	N	N	N	5150	80	2	1.58	14874780	2907	1.37	5020	5160	5020	6590	3550	5070	5116.88	10.84	0	-970	5323	5196	5023	4896	4723	5110	4810	119	1520	500	3650	10	1	23746361	1223	-234.09	1.40	12	0.01	-22.00	3684.00	6680	20241111	-22.90	4850	20241209	6.19	6680	-22.90	20241111	4850	6.19	20241209	6680	-22.90	20241111	4850	6.19	20241209	1.01	N	090850	500	118 억	2573527	N	N	36	N	N
10	20241209	160703	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5070	-90	5	-1.74	1060940740	211458	155.15	5120	5150	4850	6700	3620	5160	5017.26	10.71	0	69599	5420	5290	5190	5060	4960	5240	5010	119	1540	500	3710	10	1	23746361	1204	-230.45	1.38	12	0.89	-22.00	3684.00	6680	20241111	-24.10	4850	20241209	4.54	6680	-24.10	20241111	4850	4.54	20241209	6680	-24.10	20241111	4850	4.54	20241209	1.09	N	090850	500	118 억	2543217	N	N	36	N	N
11	20241209	150703	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5020	-140	5	-2.71	1015064440	202323	148.44	5120	5150	4850	6700	3620	5160	5017.05	10.71	0	67586	5420	5290	5190	5060	4960	5240	5010	119	1540	500	3710	10	1	23746361	1192	-228.18	1.36	12	0.85	-22.00	3684.00	6680	20241111	-24.85	4850	20241209	3.51	6680	-24.85	20241111	4850	3.51	20241209	6680	-24.85	20241111	4850	3.51	20241209	1.09	N	090850	500	118 억	2543217	N	N	36	N	N
12	20241209	140704	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5030	-130	5	-2.52	888480180	177128	129.96	5120	5150	4850	6700	3620	5160	5016.03	10.71	0	64258	5420	5290	5190	5060	4960	5240	5010	119	1540	500	3710	10	1	23746361	1194	-228.64	1.37	12	0.75	-22.00	3684.00	6680	20241111	-24.70	4850	20241209	3.71	6680	-24.70	20241111	4850	3.71	20241209	6680	-24.70	20241111	4850	3.71	20241209	1.09	N	090850	500	118 억	2543217	N	N	36	N	N
13	20241209	130706	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5060	-100	5	-1.94	761152225	151890	111.44	5120	5150	4850	6700	3620	5160	5011.21	10.71	0	60099	5420	5290	5190	5060	4960	5240	5010	119	1540	500	3710	10	1	23746361	1202	-230.00	1.37	12	0.64	-22.00	3684.00	6680	20241111	-24.25	4850	20241209	4.33	6680	-24.25	20241111	4850	4.33	20241209	6680	-24.25	20241111	4850	4.33	20241209	1.09	N	090850	500	118 억	2543217	N	N	36	N	N
14	20241209	120702	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5040	-120	5	-2.33	663509715	132527	97.23	5120	5150	4850	6700	3620	5160	5006.60	10.71	0	57640	5420	5290	5190	5060	4960	5240	5010	119	1540	500	3710	10	1	23746361	1197	-229.09	1.37	12	0.56	-22.00	3684.00	6680	20241111	-24.55	4850	20241209	3.92	6680	-24.55	20241111	4850	3.92	20241209	6680	-24.55	20241111	4850	3.92	20241209	1.09	N	090850	500	118 억	2543217	N	N	36	N	N
15	20241209	110704	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5050	-110	5	-2.13	541388665	108254	79.43	5120	5150	4850	6700	3620	5160	5001.10	10.71	0	52128	5420	5290	5190	5060	4960	5240	5010	119	1540	500	3710	10	1	23746361	1199	-229.55	1.37	12	0.46	-22.00	3684.00	6680	20241111	-24.40	4850	20241209	4.12	6680	-24.40	20241111	4850	4.12	20241209	6680	-24.40	20241111	4850	4.12	20241209	1.09	N	090850	500	118 억	2543217	N	N	36	N	N
16	20241209	100702	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5120	-40	5	-0.78	269075550	53913	39.56	5120	5130	4850	6700	3620	5160	4990.92	10.71	0	14050	5420	5290	5190	5060	4960	5240	5010	119	1540	500	3710	10	1	23746361	1216	-232.73	1.39	12	0.23	-22.00	3684.00	6680	20241111	-23.35	4850	20241209	5.57	6680	-23.35	20241111	4850	5.57	20241209	6680	-23.35	20241111	4850	5.57	20241209	1.09	N	090850	500	118 억	2543217	N	N	36	N	N
17	20241209	090659	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4940	-220	5	-4.26	52034225	10455	7.67	5120	5120	4850	6700	3620	5160	4976.97	10.71	0	1503	5420	5290	5190	5060	4960	5240	5010	119	1540	500	3710	5	1	23746361	1173	-224.55	1.34	12	0.04	-22.00	3684.00	6680	20241111	-26.05	4850	20241209	1.86	6680	-26.05	20241111	4850	1.86	20241209	6680	-26.05	20241111	4850	1.86	20241209	1.09	N	090850	500	118 억	2543217	N	N	36	N	N
18	20241206	160657	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5160	-160	5	-3.01	696909900	134354	135.29	5240	5320	5090	6910	3730	5320	5187.17	10.78	0	5644	5466	5392	5276	5202	5086	5430	5240	119	1590	500	3830	10	1	23746361	1225	-234.55	1.40	12	0.57	-22.00	3684.00	6680	20241111	-22.75	4910	20241022	5.09	6680	-22.75	20241111	4910	5.09	20241022	6680	-22.75	20241111	4910	5.09	20241022	0.96	N	090850	500	118 억	2560723	N	N	36	N	N
19	20241206	150700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5210	-110	5	-2.07	634034110	122159	123.01	5240	5320	5090	6910	3730	5320	5190.24	10.78	0	5163	5466	5392	5276	5202	5086	5430	5240	119	1590	500	3830	10	1	23746361	1237	-236.82	1.41	12	0.51	-22.00	3684.00	6680	20241111	-22.01	4910	20241022	6.11	6680	-22.01	20241111	4910	6.11	20241022	6680	-22.01	20241111	4910	6.11	20241022	0.96	N	090850	500	118 억	2560723	N	N	91	N	N
20	20241206	140658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5230	-90	5	-1.69	519193540	100252	100.95	5240	5320	5090	6910	3730	5320	5178.88	10.78	0	2185	5466	5392	5276	5202	5086	5430	5240	119	1590	500	3830	10	1	23746361	1242	-237.73	1.42	12	0.42	-22.00	3684.00	6680	20241111	-21.71	4910	20241022	6.52	6680	-21.71	20241111	4910	6.52	20241022	6680	-21.71	20241111	4910	6.52	20241022	0.96	N	090850	500	118 억	2560723	N	N	91	N	N
21	20241206	130659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5200	-120	5	-2.26	496780060	95950	96.62	5240	5320	5090	6910	3730	5320	5177.49	10.78	0	2322	5466	5392	5276	5202	5086	5430	5240	119	1590	500	3830	10	1	23746361	1235	-236.36	1.41	12	0.40	-22.00	3684.00	6680	20241111	-22.16	4910	20241022	5.91	6680	-22.16	20241111	4910	5.91	20241022	6680	-22.16	20241111	4910	5.91	20241022	0.96	N	090850	500	118 억	2560723	N	N	91	N	N
22	20241206	120655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5170	-150	5	-2.82	451311780	87227	87.83	5240	5320	5090	6910	3730	5320	5173.99	10.78	0	3941	5466	5392	5276	5202	5086	5430	5240	119	1590	500	3830	10	1	23746361	1228	-235.00	1.40	12	0.37	-22.00	3684.00	6680	20241111	-22.60	4910	20241022	5.30	6680	-22.60	20241111	4910	5.30	20241022	6680	-22.60	20241111	4910	5.30	20241022	0.96	N	090850	500	118 억	2560723	N	N	91	N	N
23	20241206	110656	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5120	-200	5	-3.76	270202850	52109	52.47	5240	5320	5090	6910	3730	5320	5185.34	10.78	0	-3350	5466	5392	5276	5202	5086	5430	5240	119	1590	500	3830	10	1	23746361	1216	-232.73	1.39	12	0.22	-22.00	3684.00	6680	20241111	-23.35	4910	20241022	4.28	6680	-23.35	20241111	4910	4.28	20241022	6680	-23.35	20241111	4910	4.28	20241022	0.96	N	090850	500	118 억	2560723	N	N	91	N	N
24	20241206	100653	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5170	-150	5	-2.82	169098230	32388	32.61	5240	5320	5170	6910	3730	5320	5221.01	10.78	0	-3780	5466	5392	5276	5202	5086	5430	5240	119	1590	500	3830	10	1	23746361	1228	-235.00	1.40	12	0.14	-22.00	3684.00	6680	20241111	-22.60	4910	20241022	5.30	6680	-22.60	20241111	4910	5.30	20241022	6680	-22.60	20241111	4910	5.30	20241022	0.96	N	090850	500	118 억	2560723	N	N	91	N	N
25	20241206	090658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5250	-70	5	-1.32	3812780	725	0.73	5240	5320	5240	6910	3730	5320	5259.01	10.78	0	104	5466	5392	5276	5202	5086	5430	5240	119	1590	500	3830	10	1	23746361	1247	-238.64	1.43	12	0.00	-22.00	3684.00	6680	20241111	-21.41	4910	20241022	6.92	6680	-21.41	20241111	4910	6.92	20241022	6680	-21.41	20241111	4910	6.92	20241022	0.96	N	090850	500	118 억	2560723	N	N	91	N	N
26	20241205	160647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5320	0	3	0.00	523791320	99224	55.75	5290	5350	5160	6910	3730	5320	5278.88	10.76	0	6759	5473	5396	5313	5236	5153	5400	5240	119	1590	500	3830	10	1	23746361	1263	-241.82	1.44	12	0.42	-22.00	3684.00	6680	20241111	-20.36	4910	20241022	8.35	6680	-20.36	20241111	4910	8.35	20241022	6680	-20.36	20241111	4910	8.35	20241022	0.79	N	090850	500	118 억	2555278	N	N	91	N	N
27	20241205	150650	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5330	10	2	0.19	503878320	95484	53.65	5290	5350	5160	6910	3730	5320	5277.10	10.76	0	5329	5473	5396	5313	5236	5153	5400	5240	119	1590	500	3830	10	1	23746361	1266	-242.27	1.45	12	0.40	-22.00	3684.00	6680	20241111	-20.21	4910	20241022	8.55	6680	-20.21	20241111	4910	8.55	20241022	6680	-20.21	20241111	4910	8.55	20241022	0.79	N	090850	500	118 억	2555278	N	N	170	N	N
28	20241205	140640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5330	10	2	0.19	392207810	74537	41.88	5290	5330	5160	6910	3730	5320	5261.92	10.76	0	6323	5473	5396	5313	5236	5153	5400	5240	119	1590	500	3830	10	1	23746361	1266	-242.27	1.45	12	0.31	-22.00	3684.00	6680	20241111	-20.21	4910	20241022	8.55	6680	-20.21	20241111	4910	8.55	20241022	6680	-20.21	20241111	4910	8.55	20241022	0.79	N	090850	500	118 억	2555278	N	N	170	N	N
29	20241205	130647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5310	-10	5	-0.19	320321570	61019	34.28	5290	5330	5160	6910	3730	5320	5249.54	10.76	0	10653	5473	5396	5313	5236	5153	5400	5240	119	1590	500	3830	10	1	23746361	1261	-241.36	1.44	12	0.26	-22.00	3684.00	6680	20241111	-20.51	4910	20241022	8.15	6680	-20.51	20241111	4910	8.15	20241022	6680	-20.51	20241111	4910	8.15	20241022	0.79	N	090850	500	118 억	2555278	N	N	170	N	N
30	20241205	120647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5300	-20	5	-0.38	243435860	46525	26.14	5290	5310	5160	6910	3730	5320	5232.37	10.76	0	5353	5473	5396	5313	5236	5153	5400	5240	119	1590	500	3830	10	1	23746361	1259	-240.91	1.44	12	0.20	-22.00	3684.00	6680	20241111	-20.66	4910	20241022	7.94	6680	-20.66	20241111	4910	7.94	20241022	6680	-20.66	20241111	4910	7.94	20241022	0.79	N	090850	500	118 억	2555278	N	N	170	N	N
31	20241205	110647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5290	-30	5	-0.56	219038650	41917	23.55	5290	5300	5160	6910	3730	5320	5225.53	10.76	0	5045	5473	5396	5313	5236	5153	5400	5240	119	1590	500	3830	10	1	23746361	1256	-240.45	1.44	12	0.18	-22.00	3684.00	6680	20241111	-20.81	4910	20241022	7.74	6680	-20.81	20241111	4910	7.74	20241022	6680	-20.81	20241111	4910	7.74	20241022	0.79	N	090850	500	118 억	2555278	N	N	170	N	N
32	20241205	100644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5300	-20	5	-0.38	200843180	38477	21.62	5290	5300	5160	6910	3730	5320	5219.82	10.76	0	4812	5473	5396	5313	5236	5153	5400	5240	119	1590	500	3830	10	1	23746361	1259	-240.91	1.44	12	0.16	-22.00	3684.00	6680	20241111	-20.66	4910	20241022	7.94	6680	-20.66	20241111	4910	7.94	20241022	6680	-20.66	20241111	4910	7.94	20241022	0.79	N	090850	500	118 억	2555278	N	N	170	N	N
33	20241205	090648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5250	-70	5	-1.32	11452990	2176	1.22	5290	5290	5240	6910	3730	5320	5263.32	10.76	0	221	5473	5396	5313	5236	5153	5400	5240	119	1590	500	3830	10	1	23746361	1247	-238.64	1.43	12	0.01	-22.00	3684.00	6680	20241111	-21.41	4910	20241022	6.92	6680	-21.41	20241111	4910	6.92	20241022	6680	-21.41	20241111	4910	6.92	20241022	0.79	N	090850	500	118 억	2555278	N	N	170	N	N
34	20241204	160635	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5320	0	3	0.00	940175290	177093	15.64	5320	5390	5230	6910	3730	5320	5308.91	10.87	0	-27670	5776	5547	5271	5042	4766	5662	5157	119	1590	500	3830	10	1	23746361	1263	-241.82	1.44	12	0.75	-22.00	3684.00	6680	20241111	-20.36	4910	20241022	8.35	6680	-20.36	20241111	4910	8.35	20241022	6680	-20.36	20241111	4910	8.35	20241022	0.82	N	090850	500	118 억	2580850	N	N	170	N	N
35	20241204	150637	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5310	-10	5	-0.19	773917440	145838	12.88	5320	5390	5230	6910	3730	5320	5306.65	10.87	0	-392	5776	5547	5271	5042	4766	5662	5157	119	1590	500	3830	10	1	23746361	1261	-241.36	1.44	12	0.61	-22.00	3684.00	6680	20241111	-20.51	4910	20241022	8.15	6680	-20.51	20241111	4910	8.15	20241022	6680	-20.51	20241111	4910	8.15	20241022	0.82	N	090850	500	118 억	2580850	N	N	20	N	N
36	20241204	140636	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5300	-20	5	-0.38	692746700	130526	11.53	5320	5390	5230	6910	3730	5320	5307.30	10.87	0	795	5776	5547	5271	5042	4766	5662	5157	119	1590	500	3830	10	1	23746361	1259	-240.91	1.44	12	0.55	-22.00	3684.00	6680	20241111	-20.66	4910	20241022	7.94	6680	-20.66	20241111	4910	7.94	20241022	6680	-20.66	20241111	4910	7.94	20241022	0.82	N	090850	500	118 억	2580850	N	N	20	N	N
37	20241204	130633	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5320	0	3	0.00	600902400	113221	10.00	5320	5390	5230	6910	3730	5320	5307.29	10.87	0	9617	5776	5547	5271	5042	4766	5662	5157	119	1590	500	3830	10	1	23746361	1263	-241.82	1.44	12	0.48	-22.00	3684.00	6680	20241111	-20.36	4910	20241022	8.35	6680	-20.36	20241111	4910	8.35	20241022	6680	-20.36	20241111	4910	8.35	20241022	0.82	N	090850	500	118 억	2580850	N	N	20	N	N
38	20241204	120631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5310	-10	5	-0.19	493054850	92919	8.21	5320	5390	5230	6910	3730	5320	5306.22	10.87	0	11785	5776	5547	5271	5042	4766	5662	5157	119	1590	500	3830	10	1	23746361	1261	-241.36	1.44	12	0.39	-22.00	3684.00	6680	20241111	-20.51	4910	20241022	8.15	6680	-20.51	20241111	4910	8.15	20241022	6680	-20.51	20241111	4910	8.15	20241022	0.82	N	090850	500	118 억	2580850	N	N	20	N	N
39	20241204	110623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5300	-20	5	-0.38	418001980	78775	6.96	5320	5390	5230	6910	3730	5320	5306.20	10.87	0	11201	5776	5547	5271	5042	4766	5662	5157	119	1590	500	3830	10	1	23746361	1259	-240.91	1.44	12	0.33	-22.00	3684.00	6680	20241111	-20.66	4910	20241022	7.94	6680	-20.66	20241111	4910	7.94	20241022	6680	-20.66	20241111	4910	7.94	20241022	0.82	N	090850	500	118 억	2580850	N	N	20	N	N
40	20241204	100627	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5310	-10	5	-0.19	347597160	65507	5.78	5320	5390	5230	6910	3730	5320	5306.16	10.87	0	7344	5776	5547	5271	5042	4766	5662	5157	119	1590	500	3830	10	1	23746361	1261	-241.36	1.44	12	0.28	-22.00	3684.00	6680	20241111	-20.51	4910	20241022	8.15	6680	-20.51	20241111	4910	8.15	20241022	6680	-20.51	20241111	4910	8.15	20241022	0.82	N	090850	500	118 억	2580850	N	N	20	N	N
41	20241204	090637	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5340	20	2	0.38	99562010	18650	1.65	5320	5390	5290	6910	3730	5320	5338.90	10.87	0	-1270	5776	5547	5271	5042	4766	5662	5157	119	1590	500	3830	10	1	23746361	1268	-242.73	1.45	12	0.08	-22.00	3684.00	6680	20241111	-20.06	4910	20241022	8.76	6680	-20.06	20241111	4910	8.76	20241022	6680	-20.06	20241111	4910	8.76	20241022	0.82	N	090850	500	118 억	2580850	N	N	20	N	N
42	20241203	160701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5320	-230	5	-4.14	5912277680	1130962	1009.76	5200	5500	4995	7210	3890	5550	5227.57	11.15	-887433	-103249	6276	5912	5686	5322	5096	5800	5210	119	1660	500	3990	10	1	23746361	1263	-241.82	1.44	12	4.76	-22.00	3684.00	6680	20241111	-20.36	4910	20241022	8.35	6680	-20.36	20241111	4910	8.35	20241022	6680	-20.36	20241111	4910	8.35	20241022	0.84	N	090850	500	118 억	2647529	N	N	20	N	N
43	20241203	150728	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5360	-190	5	-3.42	5718266250	1094500	977.21	5200	5500	4995	7210	3890	5550	5224.55	11.15	-887433	-91521	6276	5912	5686	5322	5096	5800	5210	119	1660	500	3990	10	1	23746361	1273	-243.64	1.45	12	4.61	-22.00	3684.00	6680	20241111	-19.76	4910	20241022	9.16	6680	-19.76	20241111	4910	9.16	20241022	6680	-19.76	20241111	4910	9.16	20241022	0.84	N	090850	500	118 억	2647529	N	N	6	N	N
44	20241203	140715	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5370	-180	5	-3.24	5341026320	1023827	914.11	5200	5500	4995	7210	3890	5550	5216.73	11.15	-887433	-87534	6276	5912	5686	5322	5096	5800	5210	119	1660	500	3990	10	1	23746361	1275	-244.09	1.46	12	4.31	-22.00	3684.00	6680	20241111	-19.61	4910	20241022	9.37	6680	-19.61	20241111	4910	9.37	20241022	6680	-19.61	20241111	4910	9.37	20241022	0.84	N	090850	500	118 억	2647529	N	N	6	N	N
45	20241203	130715	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5370	-180	5	-3.24	5023589830	964902	861.50	5200	5500	4995	7210	3890	5550	5206.32	11.15	-887433	-82002	6276	5912	5686	5322	5096	5800	5210	119	1660	500	3990	10	1	23746361	1275	-244.09	1.46	12	4.06	-22.00	3684.00	6680	20241111	-19.61	4910	20241022	9.37	6680	-19.61	20241111	4910	9.37	20241022	6680	-19.61	20241111	4910	9.37	20241022	0.84	N	090850	500	118 억	2647529	N	N	6	N	N
46	20241203	120725	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5460	-90	5	-1.62	4566630810	880765	786.38	5200	5500	4995	7210	3890	5550	5184.85	11.15	-887433	-72892	6276	5912	5686	5322	5096	5800	5210	119	1660	500	3990	10	1	23746361	1297	-248.18	1.48	12	3.71	-22.00	3684.00	6680	20241111	-18.26	4910	20241022	11.20	6680	-18.26	20241111	4910	11.20	20241022	6680	-18.26	20241111	4910	11.20	20241022	0.84	N	090850	500	118 억	2647529	N	N	6	N	N
47	20241203	110709	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5310	-240	5	-4.32	3729764390	726538	648.68	5200	5340	4995	7210	3890	5550	5133.61	11.15	-887433	-54468	6276	5912	5686	5322	5096	5800	5210	119	1660	500	3990	10	1	23746361	1261	-241.36	1.44	12	3.06	-22.00	3684.00	6680	20241111	-20.51	4910	20241022	8.15	6680	-20.51	20241111	4910	8.15	20241022	6680	-20.51	20241111	4910	8.15	20241022	0.84	N	090850	500	118 억	2647529	N	N	6	N	N
48	20241203	100658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5160	-390	5	-7.03	3098192190	605959	541.02	5200	5240	4995	7210	3890	5550	5112.87	11.15	-887433	-55636	6276	5912	5686	5322	5096	5800	5210	119	1660	500	3990	10	1	23746361	1225	-234.55	1.40	12	2.55	-22.00	3684.00	6680	20241111	-22.75	4910	20241022	5.09	6680	-22.75	20241111	4910	5.09	20241022	6680	-22.75	20241111	4910	5.09	20241022	0.84	N	090850	500	118 억	2647529	N	N	6	N	N
49	20241203	090653	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5070	-480	5	-8.65	756504000	147013	131.26	5200	5240	5060	7210	3890	5550	5145.83	11.15	-887433	-14598	6276	5912	5686	5322	5096	5800	5210	119	1660	500	3990	10	1	23746361	1204	-230.45	1.38	12	0.62	-22.00	3684.00	6680	20241111	-24.10	4910	20241022	3.26	6680	-24.10	20241111	4910	3.26	20241022	6680	-24.10	20241111	4910	3.26	20241022	0.84	N	090850	500	118 억	2647529	N	N	6	N	N
50	20241202	160641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5550	-520	5	-8.57	632388170	111155	239.40	6050	6050	5460	7890	4250	6070	5689.39	14.90	0	-3870	6296	6182	6046	5932	5796	6115	5865	119	1820	500	4370	10	1	23746361	1318	-252.27	1.51	12	0.47	-22.00	3684.00	6680	20241111	-16.92	4910	20241022	13.03	6680	-16.92	20241111	4910	13.03	20241022	6680	-16.92	20241111	4910	13.03	20241022	0.86	N	090850	500	118 억	3538372	N	N	6	N	N
51	20241202	150735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5550	-520	5	-8.57	547628860	95744	206.21	6050	6050	5520	7890	4250	6070	5719.72	14.90	0	-6668	6296	6182	6046	5932	5796	6115	5865	119	1820	500	4370	10	1	23746361	1318	-252.27	1.51	12	0.40	-22.00	3684.00	6680	20241111	-16.92	4910	20241022	13.03	6680	-16.92	20241111	4910	13.03	20241022	6680	-16.92	20241111	4910	13.03	20241022	0.86	N	090850	500	118 억	3538372	N	N	22	N	N
52	20241202	140705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5700	-370	5	-6.10	476591140	83082	178.94	6050	6050	5520	7890	4250	6070	5736.39	14.90	0	1511	6296	6182	6046	5932	5796	6115	5865	119	1820	500	4370	10	1	23746361	1354	-259.09	1.55	12	0.35	-22.00	3684.00	6680	20241111	-14.67	4910	20241022	16.09	6680	-14.67	20241111	4910	16.09	20241022	6680	-14.67	20241111	4910	16.09	20241022	0.86	N	090850	500	118 억	3538372	N	N	22	N	N
53	20241202	130658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5570	-500	5	-8.24	370114490	63963	137.76	6050	6050	5540	7890	4250	6070	5786.38	14.90	0	3798	6296	6182	6046	5932	5796	6115	5865	119	1820	500	4370	10	1	23746361	1323	-253.18	1.51	12	0.27	-22.00	3684.00	6680	20241111	-16.62	4910	20241022	13.44	6680	-16.62	20241111	4910	13.44	20241022	6680	-16.62	20241111	4910	13.44	20241022	0.86	N	090850	500	118 억	3538372	N	N	22	N	N
54	20241202	120712	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5570	-500	5	-8.24	321758140	55334	119.18	6050	6050	5570	7890	4250	6070	5814.84	14.90	0	5941	6296	6182	6046	5932	5796	6115	5865	119	1820	500	4370	10	1	23746361	1323	-253.18	1.51	12	0.23	-22.00	3684.00	6680	20241111	-16.62	4910	20241022	13.44	6680	-16.62	20241111	4910	13.44	20241022	6680	-16.62	20241111	4910	13.44	20241022	0.86	N	090850	500	118 억	3538372	N	N	22	N	N
55	20241202	110634	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5870	-200	5	-3.29	128954230	21775	46.90	6050	6050	5850	7890	4250	6070	5922.12	14.90	0	-3080	6296	6182	6046	5932	5796	6115	5865	119	1820	500	4370	10	1	23746361	1394	-266.82	1.59	12	0.09	-22.00	3684.00	6680	20241111	-12.13	4910	20241022	19.55	6680	-12.13	20241111	4910	19.55	20241022	6680	-12.13	20241111	4910	19.55	20241022	0.86	N	090850	500	118 억	3538372	N	N	22	N	N
56	20241202	100636	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5910	-160	5	-2.64	68564890	11520	24.81	6050	6050	5880	7890	4250	6070	5951.81	14.90	0	-4287	6296	6182	6046	5932	5796	6115	5865	119	1820	500	4370	10	1	23746361	1403	-268.64	1.60	12	0.05	-22.00	3684.00	6680	20241111	-11.53	4910	20241022	20.37	6680	-11.53	20241111	4910	20.37	20241022	6680	-11.53	20241111	4910	20.37	20241022	0.86	N	090850	500	118 억	3538372	N	N	22	N	N
57	20241202	090635	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6030	-40	5	-0.66	931240	154	0.33	6050	6050	6030	7890	4250	6070	6047.01	14.90	0	-38	6296	6182	6046	5932	5796	6115	5865	119	1820	500	4370	10	1	23746361	1432	-274.09	1.64	12	0.00	-22.00	3684.00	6680	20241111	-9.73	4910	20241022	22.81	6680	-9.73	20241111	4910	22.81	20241022	6680	-9.73	20241111	4910	22.81	20241022	0.86	N	090850	500	118 억	3538372	N	N	22	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History