KissMeData/092130/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	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	160708	57	100.00	KOSDAQ		N	N	N	N	N	13130	210	2	1.63	38485800	2939	18.55	12990	13150	12990	16790	9050	12920	13094.85	7.40	305	13280	13100	13010	12830	12740	13055	12785	61	3870	500	9560	10	1	12043600	1581	13.47	3.48	12	0.02	975.00	3776.00	14800	20231219	-11.28	11490	20240805	14.27	14000	-6.21	20240108	11490	14.27	20240805	14800	-11.28	20231219	11490	14.27	20240805	0.07	N	092130	500	61 억	890973	N	N	N	N
3	20241210	150709	57	100.00	KOSDAQ		N	N	N	N	N	13130	210	2	1.63	34849040	2662	16.80	12990	13150	12990	16790	9050	12920	13091.30	7.40	180	13280	13100	13010	12830	12740	13055	12785	61	3870	500	9560	10	1	12043600	1581	13.47	3.48	12	0.02	975.00	3776.00	14800	20231219	-11.28	11490	20240805	14.27	14000	-6.21	20240108	11490	14.27	20240805	14800	-11.28	20231219	11490	14.27	20240805	0.07	N	092130	500	61 억	890973	N	N	N	N
4	20241210	140709	57	100.00	KOSDAQ		N	N	N	N	N	13060	140	2	1.08	24391630	1864	11.76	12990	13150	12990	16790	9050	12920	13085.64	7.40	38	13280	13100	13010	12830	12740	13055	12785	61	3870	500	9560	10	1	12043600	1573	13.39	3.46	12	0.02	975.00	3776.00	14800	20231219	-11.76	11490	20240805	13.66	14000	-6.71	20240108	11490	13.66	20240805	14800	-11.76	20231219	11490	13.66	20240805	0.07	N	092130	500	61 억	890973	N	N	N	N
5	20241210	130708	57	100.00	KOSDAQ		N	N	N	N	N	13100	180	2	1.39	20548310	1570	9.91	12990	13150	12990	16790	9050	12920	13088.10	7.40	38	13280	13100	13010	12830	12740	13055	12785	61	3870	500	9560	10	1	12043600	1578	13.44	3.47	12	0.01	975.00	3776.00	14800	20231219	-11.49	11490	20240805	14.01	14000	-6.43	20240108	11490	14.01	20240805	14800	-11.49	20231219	11490	14.01	20240805	0.07	N	092130	500	61 억	890973	N	N	N	N
6	20241210	120709	57	100.00	KOSDAQ		N	N	N	N	N	13100	180	2	1.39	18452610	1410	8.90	12990	13150	12990	16790	9050	12920	13086.96	7.40	38	13280	13100	13010	12830	12740	13055	12785	61	3870	500	9560	10	1	12043600	1578	13.44	3.47	12	0.01	975.00	3776.00	14800	20231219	-11.49	11490	20240805	14.01	14000	-6.43	20240108	11490	14.01	20240805	14800	-11.49	20231219	11490	14.01	20240805	0.07	N	092130	500	61 억	890973	N	N	N	N
7	20241210	110708	57	100.00	KOSDAQ		N	N	N	N	N	13090	170	2	1.32	13988090	1069	6.75	12990	13150	12990	16790	9050	12920	13085.21	7.40	38	13280	13100	13010	12830	12740	13055	12785	61	3870	500	9560	10	1	12043600	1577	13.43	3.47	12	0.01	975.00	3776.00	14800	20231219	-11.55	11490	20240805	13.93	14000	-6.50	20240108	11490	13.93	20240805	14800	-11.55	20231219	11490	13.93	20240805	0.07	N	092130	500	61 억	890973	N	N	N	N
8	20241210	100708	57	100.00	KOSDAQ		N	N	N	N	N	13090	170	2	1.32	11489110	878	5.54	12990	13150	12990	16790	9050	12920	13085.55	7.40	38	13280	13100	13010	12830	12740	13055	12785	61	3870	500	9560	10	1	12043600	1577	13.43	3.47	12	0.01	975.00	3776.00	14800	20231219	-11.55	11490	20240805	13.93	14000	-6.50	20240108	11490	13.93	20240805	14800	-11.55	20231219	11490	13.93	20240805	0.07	N	092130	500	61 억	890973	N	N	N	N
9	20241210	090713	57	100.00	KOSDAQ		N	N	N	N	N	13100	180	2	1.39	2654010	204	1.29	12990	13100	12990	16790	9050	12920	13009.85	7.40	26	13280	13100	13010	12830	12740	13055	12785	61	3870	500	9560	10	1	12043600	1578	13.44	3.47	12	0.00	975.00	3776.00	14800	20231219	-11.49	11490	20240805	14.01	14000	-6.43	20240108	11490	14.01	20240805	14800	-11.49	20231219	11490	14.01	20240805	0.07	N	092130	500	61 억	890973	N	N	N	N
10	20241209	160706	57	100.00	KOSDAQ		N	N	N	N	N	12920	-340	5	-2.56	205809210	15846	164.62	13170	13190	12920	17230	9290	13260	12988.09	7.35	5201	13440	13350	13200	13110	12960	13395	13155	61	3970	500	9810	10	1	12043600	1556	13.25	3.42	12	0.13	975.00	3776.00	14800	20231219	-12.70	11490	20240805	12.45	14000	-7.71	20240108	11490	12.45	20240805	14800	-12.70	20231219	11490	12.45	20240805	0.07	N	092130	500	61 억	885772	N	N	N	N
11	20241209	150706	57	100.00	KOSDAQ		N	N	N	N	N	12970	-290	5	-2.19	196247900	15107	156.94	13170	13190	12920	17230	9290	13260	12990.53	7.35	5106	13440	13350	13200	13110	12960	13395	13155	61	3970	500	9810	10	1	12043600	1562	13.30	3.43	12	0.13	975.00	3776.00	14800	20231219	-12.36	11490	20240805	12.88	14000	-7.36	20240108	11490	12.88	20240805	14800	-12.36	20231219	11490	12.88	20240805	0.07	N	092130	500	61 억	885772	N	N	N	N
12	20241209	140707	57	100.00	KOSDAQ		N	N	N	N	N	12950	-310	5	-2.34	173412230	13342	138.60	13170	13190	12920	17230	9290	13260	12997.47	7.35	4039	13440	13350	13200	13110	12960	13395	13155	61	3970	500	9810	10	1	12043600	1560	13.28	3.43	12	0.11	975.00	3776.00	14800	20231219	-12.50	11490	20240805	12.71	14000	-7.50	20240108	11490	12.71	20240805	14800	-12.50	20231219	11490	12.71	20240805	0.07	N	092130	500	61 억	885772	N	N	N	N
13	20241209	130710	57	100.00	KOSDAQ		N	N	N	N	N	12980	-280	5	-2.11	140433470	10796	112.15	13170	13190	12920	17230	9290	13260	13007.92	7.35	3124	13440	13350	13200	13110	12960	13395	13155	61	3970	500	9810	10	1	12043600	1563	13.31	3.44	12	0.09	975.00	3776.00	14800	20231219	-12.30	11490	20240805	12.97	14000	-7.29	20240108	11490	12.97	20240805	14800	-12.30	20231219	11490	12.97	20240805	0.07	N	092130	500	61 억	885772	N	N	N	N
14	20241209	120706	57	100.00	KOSDAQ		N	N	N	N	N	13010	-250	5	-1.89	115265290	8855	91.99	13170	13190	12920	17230	9290	13260	13016.97	7.35	2869	13440	13350	13200	13110	12960	13395	13155	61	3970	500	9810	10	1	12043600	1567	13.34	3.45	12	0.07	975.00	3776.00	14800	20231219	-12.09	11490	20240805	13.23	14000	-7.07	20240108	11490	13.23	20240805	14800	-12.09	20231219	11490	13.23	20240805	0.07	N	092130	500	61 억	885772	N	N	N	N
15	20241209	110707	57	100.00	KOSDAQ		N	N	N	N	N	13030	-230	5	-1.73	102467500	7872	81.78	13170	13190	12920	17230	9290	13260	13016.70	7.35	2695	13440	13350	13200	13110	12960	13395	13155	61	3970	500	9810	10	1	12043600	1569	13.36	3.45	12	0.07	975.00	3776.00	14800	20231219	-11.96	11490	20240805	13.40	14000	-6.93	20240108	11490	13.40	20240805	14800	-11.96	20231219	11490	13.40	20240805	0.07	N	092130	500	61 억	885772	N	N	N	N
16	20241209	100705	57	100.00	KOSDAQ		N	N	N	N	N	13090	-170	5	-1.28	96151220	7388	76.75	13170	13190	12920	17230	9290	13260	13014.51	7.35	2654	13440	13350	13200	13110	12960	13395	13155	61	3970	500	9810	10	1	12043600	1577	13.43	3.47	12	0.06	975.00	3776.00	14800	20231219	-11.55	11490	20240805	13.93	14000	-6.50	20240108	11490	13.93	20240805	14800	-11.55	20231219	11490	13.93	20240805	0.07	N	092130	500	61 억	885772	N	N	N	N
17	20241209	090702	57	100.00	KOSDAQ		N	N	N	N	N	13170	-90	5	-0.68	27388170	2086	21.67	13170	13190	12990	17230	9290	13260	13129.52	7.35	54	13440	13350	13200	13110	12960	13395	13155	61	3970	500	9810	10	1	12043600	1586	13.51	3.49	12	0.02	975.00	3776.00	14800	20231219	-11.01	11490	20240805	14.62	14000	-5.93	20240108	11490	14.62	20240805	14800	-11.01	20231219	11490	14.62	20240805	0.07	N	092130	500	61 억	885772	N	N	N	N
18	20241206	160700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13260	100	2	0.76	126499600	9626	96.29	13160	13290	13050	17100	9220	13160	13141.45	7.35	567	13306	13232	13136	13062	12966	13270	13100	61	3940	500	9730	10	1	12043600	1597	13.60	3.51	12	0.08	975.00	3776.00	14800	20231219	-10.41	11490	20240805	15.40	14000	-5.29	20240108	11490	15.40	20240805	14800	-10.41	20231219	11490	15.40	20240805	0.07	N	092130	500	61 억	885205	N	N	N	N
19	20241206	150703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13220	60	2	0.46	102439520	7796	77.98	13160	13290	13050	17100	9220	13160	13140.01	7.35	478	13306	13232	13136	13062	12966	13270	13100	61	3940	500	9730	10	1	12043600	1592	13.56	3.50	12	0.06	975.00	3776.00	14800	20231219	-10.68	11490	20240805	15.06	14000	-5.57	20240108	11490	15.06	20240805	14800	-10.68	20231219	11490	15.06	20240805	0.07	N	092130	500	61 억	885205	N	N	N	N
20	20241206	140701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13140	-20	5	-0.15	79756340	6078	60.80	13160	13180	13050	17100	9220	13160	13122.14	7.35	397	13306	13232	13136	13062	12966	13270	13100	61	3940	500	9730	10	1	12043600	1583	13.48	3.48	12	0.05	975.00	3776.00	14800	20231219	-11.22	11490	20240805	14.36	14000	-6.14	20240108	11490	14.36	20240805	14800	-11.22	20231219	11490	14.36	20240805	0.07	N	092130	500	61 억	885205	N	N	N	N
21	20241206	130702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13150	-10	5	-0.08	49478110	3771	37.72	13160	13180	13050	17100	9220	13160	13120.69	7.35	262	13306	13232	13136	13062	12966	13270	13100	61	3940	500	9730	10	1	12043600	1584	13.49	3.48	12	0.03	975.00	3776.00	14800	20231219	-11.15	11490	20240805	14.45	14000	-6.07	20240108	11490	14.45	20240805	14800	-11.15	20231219	11490	14.45	20240805	0.07	N	092130	500	61 억	885205	N	N	N	N
22	20241206	120658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13120	-40	5	-0.30	38955390	2969	29.70	13160	13180	13050	17100	9220	13160	13120.71	7.35	181	13306	13232	13136	13062	12966	13270	13100	61	3940	500	9730	10	1	12043600	1580	13.46	3.47	12	0.02	975.00	3776.00	14800	20231219	-11.35	11490	20240805	14.19	14000	-6.29	20240108	11490	14.19	20240805	14800	-11.35	20231219	11490	14.19	20240805	0.07	N	092130	500	61 억	885205	N	N	N	N
23	20241206	110659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13090	-70	5	-0.53	34339170	2617	26.18	13160	13180	13050	17100	9220	13160	13121.58	7.35	158	13306	13232	13136	13062	12966	13270	13100	61	3940	500	9730	10	1	12043600	1577	13.43	3.47	12	0.02	975.00	3776.00	14800	20231219	-11.55	11490	20240805	13.93	14000	-6.50	20240108	11490	13.93	20240805	14800	-11.55	20231219	11490	13.93	20240805	0.07	N	092130	500	61 억	885205	N	N	N	N
24	20241206	100657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13160	0	3	0.00	19914430	1516	15.16	13160	13180	13090	17100	9220	13160	13136.17	7.35	74	13306	13232	13136	13062	12966	13270	13100	61	3940	500	9730	10	1	12043600	1585	13.50	3.49	12	0.01	975.00	3776.00	14800	20231219	-11.08	11490	20240805	14.53	14000	-6.00	20240108	11490	14.53	20240805	14800	-11.08	20231219	11490	14.53	20240805	0.07	N	092130	500	61 억	885205	N	N	N	N
25	20241206	090701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13160	0	3	0.00	1197690	91	0.91	13160	13170	13160	17100	9220	13160	13161.43	7.35	1	13306	13232	13136	13062	12966	13270	13100	61	3940	500	9730	10	1	12043600	1585	13.50	3.49	12	0.00	975.00	3776.00	14800	20231219	-11.08	11490	20240805	14.53	14000	-6.00	20240108	11490	14.53	20240805	14800	-11.08	20231219	11490	14.53	20240805	0.07	N	092130	500	61 억	885205	N	N	N	N
26	20241205	160650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13160	100	2	0.77	131122810	9997	133.40	13090	13210	13040	16970	9150	13060	13116.22	7.35	281	13173	13116	13033	12976	12893	13075	12935	61	3910	500	9660	10	1	12043600	1585	13.50	3.49	12	0.08	975.00	3776.00	14800	20231219	-11.08	11490	20240805	14.53	14000	-6.00	20240108	11490	14.53	20240805	14800	-11.08	20231219	11490	14.53	20240805	0.08	N	092130	500	61 억	884924	N	N	N	N
27	20241205	150654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13090	30	2	0.23	117904000	8988	119.94	13090	13210	13040	16970	9150	13060	13117.94	7.35	286	13173	13116	13033	12976	12893	13075	12935	61	3910	500	9660	10	1	12043600	1577	13.43	3.47	12	0.07	975.00	3776.00	14800	20231219	-11.55	11490	20240805	13.93	14000	-6.50	20240108	11490	13.93	20240805	14800	-11.55	20231219	11490	13.93	20240805	0.08	N	092130	500	61 억	884924	N	N	N	N
28	20241205	140643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13120	60	2	0.46	107633660	8203	109.46	13090	13210	13040	16970	9150	13060	13121.26	7.35	181	13173	13116	13033	12976	12893	13075	12935	61	3910	500	9660	10	1	12043600	1580	13.46	3.47	12	0.07	975.00	3776.00	14800	20231219	-11.35	11490	20240805	14.19	14000	-6.29	20240108	11490	14.19	20240805	14800	-11.35	20231219	11490	14.19	20240805	0.08	N	092130	500	61 억	884924	N	N	N	N
29	20241205	130650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13070	10	2	0.08	92723440	7069	94.33	13090	13210	13040	16970	9150	13060	13116.91	7.35	94	13173	13116	13033	12976	12893	13075	12935	61	3910	500	9660	10	1	12043600	1574	13.41	3.46	12	0.06	975.00	3776.00	14800	20231219	-11.69	11490	20240805	13.75	14000	-6.64	20240108	11490	13.75	20240805	14800	-11.69	20231219	11490	13.75	20240805	0.08	N	092130	500	61 억	884924	N	N	N	N
30	20241205	120650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13140	80	2	0.61	85098560	6487	86.56	13090	13210	13040	16970	9150	13060	13118.32	7.35	66	13173	13116	13033	12976	12893	13075	12935	61	3910	500	9660	10	1	12043600	1583	13.48	3.48	12	0.05	975.00	3776.00	14800	20231219	-11.22	11490	20240805	14.36	14000	-6.14	20240108	11490	14.36	20240805	14800	-11.22	20231219	11490	14.36	20240805	0.08	N	092130	500	61 억	884924	N	N	N	N
31	20241205	110650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13090	30	2	0.23	48979460	3738	49.88	13090	13140	13040	16970	9150	13060	13103.12	7.35	149	13173	13116	13033	12976	12893	13075	12935	61	3910	500	9660	10	1	12043600	1577	13.43	3.47	12	0.03	975.00	3776.00	14800	20231219	-11.55	11490	20240805	13.93	14000	-6.50	20240108	11490	13.93	20240805	14800	-11.55	20231219	11490	13.93	20240805	0.08	N	092130	500	61 억	884924	N	N	N	N
32	20241205	100647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13120	60	2	0.46	43809400	3343	44.61	13090	13140	13040	16970	9150	13060	13104.82	7.35	126	13173	13116	13033	12976	12893	13075	12935	61	3910	500	9660	10	1	12043600	1580	13.46	3.47	12	0.03	975.00	3776.00	14800	20231219	-11.35	11490	20240805	14.19	14000	-6.29	20240108	11490	14.19	20240805	14800	-11.35	20231219	11490	14.19	20240805	0.08	N	092130	500	61 억	884924	N	N	N	N
33	20241205	090651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13120	60	2	0.46	4388820	335	4.47	13090	13120	13090	16970	9150	13060	13100.96	7.35	-42	13173	13116	13033	12976	12893	13075	12935	61	3910	500	9660	10	1	12043600	1580	13.46	3.47	12	0.00	975.00	3776.00	14800	20231219	-11.35	11490	20240805	14.19	14000	-6.29	20240108	11490	14.19	20240805	14800	-11.35	20231219	11490	14.19	20240805	0.08	N	092130	500	61 억	884924	N	N	N	N
34	20241204	160638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13060	-50	5	-0.38	97519990	7494	111.87	13090	13090	12950	17040	9180	13110	13012.80	7.34	609	13263	13186	13073	12996	12883	13225	13035	61	3930	500	9700	10	1	12043600	1573	13.39	3.46	12	0.06	975.00	3776.00	14800	20231219	-11.76	11490	20240805	13.66	14000	-6.71	20240108	11490	13.66	20240805	14800	-11.76	20231219	11490	13.66	20240805	0.08	N	092130	500	61 억	884315	N	N	N	N
35	20241204	150640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13060	-50	5	-0.38	94045780	7228	107.90	13090	13090	12950	17040	9180	13110	13011.31	7.34	753	13263	13186	13073	12996	12883	13225	13035	61	3930	500	9700	10	1	12043600	1573	13.39	3.46	12	0.06	975.00	3776.00	14800	20231219	-11.76	11490	20240805	13.66	14000	-6.71	20240108	11490	13.66	20240805	14800	-11.76	20231219	11490	13.66	20240805	0.08	N	092130	500	61 억	884315	N	N	N	N
36	20241204	140639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13060	-50	5	-0.38	87509540	6727	100.42	13090	13090	12950	17040	9180	13110	13008.70	7.34	697	13263	13186	13073	12996	12883	13225	13035	61	3930	500	9700	10	1	12043600	1573	13.39	3.46	12	0.06	975.00	3776.00	14800	20231219	-11.76	11490	20240805	13.66	14000	-6.71	20240108	11490	13.66	20240805	14800	-11.76	20231219	11490	13.66	20240805	0.08	N	092130	500	61 억	884315	N	N	N	N
37	20241204	130636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13040	-70	5	-0.53	73806850	5677	84.74	13090	13090	12950	17040	9180	13110	13001.03	7.34	686	13263	13186	13073	12996	12883	13225	13035	61	3930	500	9700	10	1	12043600	1570	13.37	3.45	12	0.05	975.00	3776.00	14800	20231219	-11.89	11490	20240805	13.49	14000	-6.86	20240108	11490	13.49	20240805	14800	-11.89	20231219	11490	13.49	20240805	0.08	N	092130	500	61 억	884315	N	N	N	N
38	20241204	120635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13040	-70	5	-0.53	71407750	5493	82.00	13090	13090	12950	17040	9180	13110	12999.77	7.34	679	13263	13186	13073	12996	12883	13225	13035	61	3930	500	9700	10	1	12043600	1570	13.37	3.45	12	0.05	975.00	3776.00	14800	20231219	-11.89	11490	20240805	13.49	14000	-6.86	20240108	11490	13.49	20240805	14800	-11.89	20231219	11490	13.49	20240805	0.08	N	092130	500	61 억	884315	N	N	N	N
39	20241204	110626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13000	-110	5	-0.84	66661190	5129	76.56	13090	13090	12950	17040	9180	13110	12996.92	7.34	666	13263	13186	13073	12996	12883	13225	13035	61	3930	500	9700	10	1	12043600	1566	13.33	3.44	12	0.04	975.00	3776.00	14800	20231219	-12.16	11490	20240805	13.14	14000	-7.14	20240108	11490	13.14	20240805	14800	-12.16	20231219	11490	13.14	20240805	0.08	N	092130	500	61 억	884315	N	N	N	N
40	20241204	100629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13010	-100	5	-0.76	47838600	3682	54.96	13090	13090	12950	17040	9180	13110	12992.56	7.34	514	13263	13186	13073	12996	12883	13225	13035	61	3930	500	9700	10	1	12043600	1567	13.34	3.45	12	0.03	975.00	3776.00	14800	20231219	-12.09	11490	20240805	13.23	14000	-7.07	20240108	11490	13.23	20240805	14800	-12.09	20231219	11490	13.23	20240805	0.08	N	092130	500	61 억	884315	N	N	N	N
41	20241204	090640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12960	-150	5	-1.14	17810410	1371	20.47	13090	13090	12950	17040	9180	13110	12990.82	7.34	552	13263	13186	13073	12996	12883	13225	13035	61	3930	500	9700	10	1	12043600	1561	13.29	3.43	12	0.01	975.00	3776.00	14800	20231219	-12.43	11490	20240805	12.79	14000	-7.43	20240108	11490	12.79	20240805	14800	-12.43	20231219	11490	12.79	20240805	0.08	N	092130	500	61 억	884315	N	N	N	N
42	20241203	160703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13110	140	2	1.08	87612120	6699	109.75	12970	13150	12960	16860	9080	12970	13078.39	7.34	326	13096	13032	12966	12902	12836	13065	12935	61	3890	500	9590	10	1	12043600	1579	13.45	3.47	12	0.06	975.00	3776.00	14800	20231219	-11.42	11490	20240805	14.10	14000	-6.36	20240108	11490	14.10	20240805	14800	-11.42	20231219	11490	14.10	20240805	0.08	N	092130	500	61 억	883991	N	N	N	N
43	20241203	150732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13080	110	2	0.85	80265480	6138	100.56	12970	13150	12960	16860	9080	12970	13076.81	7.34	275	13096	13032	12966	12902	12836	13065	12935	61	3890	500	9590	10	1	12043600	1575	13.42	3.46	12	0.05	975.00	3776.00	14800	20231219	-11.62	11490	20240805	13.84	14000	-6.57	20240108	11490	13.84	20240805	14800	-11.62	20231219	11490	13.84	20240805	0.08	N	092130	500	61 억	883991	N	N	N	N
44	20241203	140719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13070	100	2	0.77	72794880	5566	91.19	12970	13150	12960	16860	9080	12970	13078.49	7.34	108	13096	13032	12966	12902	12836	13065	12935	61	3890	500	9590	10	1	12043600	1574	13.41	3.46	12	0.05	975.00	3776.00	14800	20231219	-11.69	11490	20240805	13.75	14000	-6.64	20240108	11490	13.75	20240805	14800	-11.69	20231219	11490	13.75	20240805	0.08	N	092130	500	61 억	883991	N	N	N	N
45	20241203	130718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13090	120	2	0.93	64189550	4908	80.41	12970	13150	12960	16860	9080	12970	13078.56	7.34	17	13096	13032	12966	12902	12836	13065	12935	61	3890	500	9590	10	1	12043600	1577	13.43	3.47	12	0.04	975.00	3776.00	14800	20231219	-11.55	11490	20240805	13.93	14000	-6.50	20240108	11490	13.93	20240805	14800	-11.55	20231219	11490	13.93	20240805	0.08	N	092130	500	61 억	883991	N	N	N	N
46	20241203	120728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13120	150	2	1.16	54244990	4148	67.96	12970	13150	12960	16860	9080	12970	13077.38	7.34	6	13096	13032	12966	12902	12836	13065	12935	61	3890	500	9590	10	1	12043600	1580	13.46	3.47	12	0.03	975.00	3776.00	14800	20231219	-11.35	11490	20240805	14.19	14000	-6.29	20240108	11490	14.19	20240805	14800	-11.35	20231219	11490	14.19	20240805	0.08	N	092130	500	61 억	883991	N	N	N	N
47	20241203	110713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13110	140	2	1.08	41864810	3204	52.49	12970	13150	12960	16860	9080	12970	13066.42	7.34	6	13096	13032	12966	12902	12836	13065	12935	61	3890	500	9590	10	1	12043600	1579	13.45	3.47	12	0.03	975.00	3776.00	14800	20231219	-11.42	11490	20240805	14.10	14000	-6.36	20240108	11490	14.10	20240805	14800	-11.42	20231219	11490	14.10	20240805	0.08	N	092130	500	61 억	883991	N	N	N	N
48	20241203	100701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13090	120	2	0.93	33474850	2563	41.99	12970	13150	12960	16860	9080	12970	13060.81	7.34	-19	13096	13032	12966	12902	12836	13065	12935	61	3890	500	9590	10	1	12043600	1577	13.43	3.47	12	0.02	975.00	3776.00	14800	20231219	-11.55	11490	20240805	13.93	14000	-6.50	20240108	11490	13.93	20240805	14800	-11.55	20231219	11490	13.93	20240805	0.08	N	092130	500	61 억	883991	N	N	N	N
49	20241203	090656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13000	30	2	0.23	363170	28	0.46	12970	13000	12960	16860	9080	12970	12970.36	7.34	1	13096	13032	12966	12902	12836	13065	12935	61	3890	500	9590	10	1	12043600	1566	13.33	3.44	12	0.00	975.00	3776.00	14800	20231219	-12.16	11490	20240805	13.14	14000	-7.14	20240108	11490	13.14	20240805	14800	-12.16	20231219	11490	13.14	20240805	0.08	N	092130	500	61 억	883991	N	N	N	N
50	20241202	160644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12970	-80	5	-0.61	78902490	6104	134.30	12950	13030	12900	16960	9140	13050	12926.36	7.33	881	13203	13126	13013	12936	12823	13070	12880	61	3910	500	9650	10	1	12043600	1562	13.30	3.43	12	0.05	975.00	3776.00	14800	20231219	-12.36	11490	20240805	12.88	14000	-7.36	20240108	11490	12.88	20240805	14800	-12.36	20231219	11490	12.88	20240805	0.08	N	092130	500	61 억	883110	N	N	N	N
51	20241202	150738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12990	-60	5	-0.46	77721680	6013	132.30	12950	13030	12900	16960	9140	13050	12925.61	7.33	930	13203	13126	13013	12936	12823	13070	12880	61	3910	500	9650	10	1	12043600	1564	13.32	3.44	12	0.05	975.00	3776.00	14800	20231219	-12.23	11490	20240805	13.05	14000	-7.21	20240108	11490	13.05	20240805	14800	-12.23	20231219	11490	13.05	20240805	0.08	N	092130	500	61 억	883110	N	N	N	N
52	20241202	140708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12950	-100	5	-0.77	71882220	5562	122.38	12950	13030	12900	16960	9140	13050	12923.81	7.33	860	13203	13126	13013	12936	12823	13070	12880	61	3910	500	9650	10	1	12043600	1560	13.28	3.43	12	0.05	975.00	3776.00	14800	20231219	-12.50	11490	20240805	12.71	14000	-7.50	20240108	11490	12.71	20240805	14800	-12.50	20231219	11490	12.71	20240805	0.08	N	092130	500	61 억	883110	N	N	N	N
53	20241202	130702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12910	-140	5	-1.07	53461590	4136	91.00	12950	13030	12900	16960	9140	13050	12925.92	7.33	628	13203	13126	13013	12936	12823	13070	12880	61	3910	500	9650	10	1	12043600	1555	13.24	3.42	12	0.03	975.00	3776.00	14800	20231219	-12.77	11490	20240805	12.36	14000	-7.79	20240108	11490	12.36	20240805	14800	-12.77	20231219	11490	12.36	20240805	0.08	N	092130	500	61 억	883110	N	N	N	N
54	20241202	120716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12940	-110	5	-0.84	26086150	2018	44.40	12950	13030	12900	16960	9140	13050	12926.73	7.33	240	13203	13126	13013	12936	12823	13070	12880	61	3910	500	9650	10	1	12043600	1558	13.27	3.43	12	0.02	975.00	3776.00	14800	20231219	-12.57	11490	20240805	12.62	14000	-7.57	20240108	11490	12.62	20240805	14800	-12.57	20231219	11490	12.62	20240805	0.08	N	092130	500	61 억	883110	N	N	N	N
55	20241202	110637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12940	-110	5	-0.84	24378870	1886	41.50	12950	13030	12900	16960	9140	13050	12926.23	7.33	231	13203	13126	13013	12936	12823	13070	12880	61	3910	500	9650	10	1	12043600	1558	13.27	3.43	12	0.02	975.00	3776.00	14800	20231219	-12.57	11490	20240805	12.62	14000	-7.57	20240108	11490	12.62	20240805	14800	-12.57	20231219	11490	12.62	20240805	0.08	N	092130	500	61 억	883110	N	N	N	N
56	20241202	100639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12930	-120	5	-0.92	12112850	936	20.59	12950	13030	12900	16960	9140	13050	12941.08	7.33	111	13203	13126	13013	12936	12823	13070	12880	61	3910	500	9650	10	1	12043600	1557	13.26	3.42	12	0.01	975.00	3776.00	14800	20231219	-12.64	11490	20240805	12.53	14000	-7.64	20240108	11490	12.53	20240805	14800	-12.64	20231219	11490	12.53	20240805	0.08	N	092130	500	61 억	883110	N	N	N	N
57	20241202	090638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12900	-150	5	-1.15	2408720	186	4.09	12950	13030	12900	16960	9140	13050	12950.11	7.33	15	13203	13126	13013	12936	12823	13070	12880	61	3910	500	9650	10	1	12043600	1554	13.23	3.42	12	0.00	975.00	3776.00	14800	20231219	-12.84	11490	20240805	12.27	14000	-7.86	20240108	11490	12.27	20240805	14800	-12.84	20231219	11490	12.27	20240805	0.08	N	092130	500	61 억	883110	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History