KissMeData/094850/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	160717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5270	280	2	5.61	389776955	74879	71.39	4980	5330	4980	6480	3495	4990	5205.42	0.72	18327	5210	5100	5030	4920	4850	5065	4885	70	1490	500	3490	10	1	14000000	738	10.23	0.82	12	0.53	515.00	6399.00	8400	20240126	-37.26	4600	20241025	14.57	8400	-37.26	20240126	4600	14.57	20241025	8400	-37.26	20240126	4600	14.57	20241025	1.54	N	094850	500	70 억	101100	N	N	N	N
3	20241210	150718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5290	300	2	6.01	375292115	72133	68.77	4980	5330	4980	6480	3495	4990	5202.78	0.72	17929	5210	5100	5030	4920	4850	5065	4885	70	1490	500	3490	10	1	14000000	741	10.27	0.83	12	0.52	515.00	6399.00	8400	20240126	-37.02	4600	20241025	15.00	8400	-37.02	20240126	4600	15.00	20241025	8400	-37.02	20240126	4600	15.00	20241025	1.54	N	094850	500	70 억	101100	N	N	N	N
4	20241210	140718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5290	300	2	6.01	334911355	64469	61.46	4980	5330	4980	6480	3495	4990	5194.92	0.72	13828	5210	5100	5030	4920	4850	5065	4885	70	1490	500	3490	10	1	14000000	741	10.27	0.83	12	0.46	515.00	6399.00	8400	20240126	-37.02	4600	20241025	15.00	8400	-37.02	20240126	4600	15.00	20241025	8400	-37.02	20240126	4600	15.00	20241025	1.54	N	094850	500	70 억	101100	N	N	N	N
5	20241210	130717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5280	290	2	5.81	287712285	55566	52.97	4980	5280	4980	6480	3495	4990	5177.85	0.72	12609	5210	5100	5030	4920	4850	5065	4885	70	1490	500	3490	10	1	14000000	739	10.25	0.83	12	0.40	515.00	6399.00	8400	20240126	-37.14	4600	20241025	14.78	8400	-37.14	20240126	4600	14.78	20241025	8400	-37.14	20240126	4600	14.78	20241025	1.54	N	094850	500	70 억	101100	N	N	N	N
6	20241210	120717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5250	260	2	5.21	255458245	49395	47.09	4980	5280	4980	6480	3495	4990	5171.75	0.72	11432	5210	5100	5030	4920	4850	5065	4885	70	1490	500	3490	10	1	14000000	735	10.19	0.82	12	0.35	515.00	6399.00	8400	20240126	-37.50	4600	20241025	14.13	8400	-37.50	20240126	4600	14.13	20241025	8400	-37.50	20240126	4600	14.13	20241025	1.54	N	094850	500	70 억	101100	N	N	N	N
7	20241210	110717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5270	280	2	5.61	238506665	46161	44.01	4980	5280	4980	6480	3495	4990	5166.85	0.72	9534	5210	5100	5030	4920	4850	5065	4885	70	1490	500	3490	10	1	14000000	738	10.23	0.82	12	0.33	515.00	6399.00	8400	20240126	-37.26	4600	20241025	14.57	8400	-37.26	20240126	4600	14.57	20241025	8400	-37.26	20240126	4600	14.57	20241025	1.54	N	094850	500	70 억	101100	N	N	N	N
8	20241210	100717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5190	200	2	4.01	149961065	29156	27.80	4980	5200	4980	6480	3495	4990	5143.41	0.72	6402	5210	5100	5030	4920	4850	5065	4885	70	1490	500	3490	10	1	14000000	727	10.08	0.81	12	0.21	515.00	6399.00	8400	20240126	-38.21	4600	20241025	12.83	8400	-38.21	20240126	4600	12.83	20241025	8400	-38.21	20240126	4600	12.83	20241025	1.54	N	094850	500	70 억	101100	N	N	N	N
9	20241210	090722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	110	2	2.20	18646795	3697	3.52	4980	5130	4980	6480	3495	4990	5043.78	0.72	1622	5210	5100	5030	4920	4850	5065	4885	70	1490	500	3490	10	1	14000000	714	9.90	0.80	12	0.03	515.00	6399.00	8400	20240126	-39.29	4600	20241025	10.87	8400	-39.29	20240126	4600	10.87	20241025	8400	-39.29	20240126	4600	10.87	20241025	1.54	N	094850	500	70 억	101100	N	N	N	N
10	20241209	160715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	-270	5	-5.13	523362680	104427	85.47	5130	5140	4960	6830	3690	5260	5011.77	0.71	620	5506	5382	5196	5072	4886	5445	5135	70	1570	500	3680	5	1	14000000	699	9.69	0.78	12	0.75	515.00	6399.00	8400	20240126	-40.60	4600	20241025	8.48	8400	-40.60	20240126	4600	8.48	20241025	8400	-40.60	20240126	4600	8.48	20241025	1.75	N	094850	500	70 억	99343	N	N	N	N
11	20241209	150715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-240	5	-4.56	457013060	91153	74.61	5130	5140	4960	6830	3690	5260	5013.69	0.71	17	5506	5382	5196	5072	4886	5445	5135	70	1570	500	3680	10	1	14000000	703	9.75	0.78	12	0.65	515.00	6399.00	8400	20240126	-40.24	4600	20241025	9.13	8400	-40.24	20240126	4600	9.13	20241025	8400	-40.24	20240126	4600	9.13	20241025	1.75	N	094850	500	70 억	99343	N	N	N	N
12	20241209	140716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-240	5	-4.56	426395870	85039	69.60	5130	5140	4960	6830	3690	5260	5014.12	0.71	-1338	5506	5382	5196	5072	4886	5445	5135	70	1570	500	3680	10	1	14000000	703	9.75	0.78	12	0.61	515.00	6399.00	8400	20240126	-40.24	4600	20241025	9.13	8400	-40.24	20240126	4600	9.13	20241025	8400	-40.24	20240126	4600	9.13	20241025	1.75	N	094850	500	70 억	99343	N	N	N	N
13	20241209	130718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4995	-265	5	-5.04	369210610	73612	60.25	5130	5140	4960	6830	3690	5260	5015.63	0.71	-5501	5506	5382	5196	5072	4886	5445	5135	70	1570	500	3680	5	1	14000000	699	9.70	0.78	12	0.53	515.00	6399.00	8400	20240126	-40.54	4600	20241025	8.59	8400	-40.54	20240126	4600	8.59	20241025	8400	-40.54	20240126	4600	8.59	20241025	1.75	N	094850	500	70 억	99343	N	N	N	N
14	20241209	120714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	-270	5	-5.13	341500020	68065	55.71	5130	5140	4960	6830	3690	5260	5017.26	0.71	-5960	5506	5382	5196	5072	4886	5445	5135	70	1570	500	3680	5	1	14000000	699	9.69	0.78	12	0.49	515.00	6399.00	8400	20240126	-40.60	4600	20241025	8.48	8400	-40.60	20240126	4600	8.48	20241025	8400	-40.60	20240126	4600	8.48	20241025	1.75	N	094850	500	70 억	99343	N	N	N	N
15	20241209	110716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-250	5	-4.75	298584830	59489	48.69	5130	5140	4960	6830	3690	5260	5019.16	0.71	-6376	5506	5382	5196	5072	4886	5445	5135	70	1570	500	3680	10	1	14000000	701	9.73	0.78	12	0.42	515.00	6399.00	8400	20240126	-40.36	4600	20241025	8.91	8400	-40.36	20240126	4600	8.91	20241025	8400	-40.36	20240126	4600	8.91	20241025	1.75	N	094850	500	70 억	99343	N	N	N	N
16	20241209	100714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-240	5	-4.56	262387520	52294	42.80	5130	5140	4960	6830	3690	5260	5017.55	0.71	-5702	5506	5382	5196	5072	4886	5445	5135	70	1570	500	3680	10	1	14000000	703	9.75	0.78	12	0.37	515.00	6399.00	8400	20240126	-40.24	4600	20241025	9.13	8400	-40.24	20240126	4600	9.13	20241025	8400	-40.24	20240126	4600	9.13	20241025	1.75	N	094850	500	70 억	99343	N	N	N	N
17	20241209	090711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	-190	5	-3.61	22184370	4352	3.56	5130	5140	5060	6830	3690	5260	5097.51	0.71	56	5506	5382	5196	5072	4886	5445	5135	70	1570	500	3680	10	1	14000000	710	9.84	0.79	12	0.03	515.00	6399.00	8400	20240126	-39.64	4600	20241025	10.22	8400	-39.64	20240126	4600	10.22	20241025	8400	-39.64	20240126	4600	10.22	20241025	1.75	N	094850	500	70 억	99343	N	N	N	N
18	20241206	160708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5260	20	2	0.38	622561360	120503	63.28	5150	5320	5010	6810	3670	5240	5166.30	0.57	19714	5640	5440	5320	5120	5000	5380	5060	70	1570	500	3660	10	1	14000000	736	10.21	0.82	12	0.86	515.00	6399.00	8400	20240126	-37.38	4600	20241025	14.35	8400	-37.38	20240126	4600	14.35	20241025	8400	-37.38	20240126	4600	14.35	20241025	2.00	N	094850	500	70 억	79573	N	N	N	N
19	20241206	150712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5300	60	2	1.15	591863950	114669	60.22	5150	5320	5010	6810	3670	5240	5161.50	0.57	20820	5640	5440	5320	5120	5000	5380	5060	70	1570	500	3660	10	1	14000000	742	10.29	0.83	12	0.82	515.00	6399.00	8400	20240126	-36.90	4600	20241025	15.22	8400	-36.90	20240126	4600	15.22	20241025	8400	-36.90	20240126	4600	15.22	20241025	2.00	N	094850	500	70 억	79573	N	N	N	N
20	20241206	140710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5160	-80	5	-1.53	500129500	97165	51.02	5150	5310	5010	6810	3670	5240	5147.22	0.57	16306	5640	5440	5320	5120	5000	5380	5060	70	1570	500	3660	10	1	14000000	722	10.02	0.81	12	0.69	515.00	6399.00	8400	20240126	-38.57	4600	20241025	12.17	8400	-38.57	20240126	4600	12.17	20241025	8400	-38.57	20240126	4600	12.17	20241025	2.00	N	094850	500	70 억	79573	N	N	N	N
21	20241206	130711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5140	-100	5	-1.91	487114160	94634	49.69	5150	5310	5010	6810	3670	5240	5147.35	0.57	14959	5640	5440	5320	5120	5000	5380	5060	70	1570	500	3660	10	1	14000000	720	9.98	0.80	12	0.68	515.00	6399.00	8400	20240126	-38.81	4600	20241025	11.74	8400	-38.81	20240126	4600	11.74	20241025	8400	-38.81	20240126	4600	11.74	20241025	2.00	N	094850	500	70 억	79573	N	N	N	N
22	20241206	120707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	-60	5	-1.15	474607620	92210	48.42	5150	5310	5010	6810	3670	5240	5147.03	0.57	14712	5640	5440	5320	5120	5000	5380	5060	70	1570	500	3660	10	1	14000000	725	10.06	0.81	12	0.66	515.00	6399.00	8400	20240126	-38.33	4600	20241025	12.61	8400	-38.33	20240126	4600	12.61	20241025	8400	-38.33	20240126	4600	12.61	20241025	2.00	N	094850	500	70 억	79573	N	N	N	N
23	20241206	110707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5140	-100	5	-1.91	432616060	84042	44.13	5150	5310	5010	6810	3670	5240	5147.62	0.57	12226	5640	5440	5320	5120	5000	5380	5060	70	1570	500	3660	10	1	14000000	720	9.98	0.80	12	0.60	515.00	6399.00	8400	20240126	-38.81	4600	20241025	11.74	8400	-38.81	20240126	4600	11.74	20241025	8400	-38.81	20240126	4600	11.74	20241025	2.00	N	094850	500	70 억	79573	N	N	N	N
24	20241206	100705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	0	3	0.00	142497010	27381	14.38	5150	5310	5110	6810	3670	5240	5204.23	0.57	-4692	5640	5440	5320	5120	5000	5380	5060	70	1570	500	3660	10	1	14000000	734	10.17	0.82	12	0.20	515.00	6399.00	8400	20240126	-37.62	4600	20241025	13.91	8400	-37.62	20240126	4600	13.91	20241025	8400	-37.62	20240126	4600	13.91	20241025	2.00	N	094850	500	70 억	79573	N	N	N	N
25	20241206	090710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5200	-40	5	-0.76	40004490	7738	4.06	5150	5230	5110	6810	3670	5240	5169.87	0.57	122	5640	5440	5320	5120	5000	5380	5060	70	1570	500	3660	10	1	14000000	728	10.10	0.81	12	0.06	515.00	6399.00	8400	20240126	-38.10	4600	20241025	13.04	8400	-38.10	20240126	4600	13.04	20241025	8400	-38.10	20240126	4600	13.04	20241025	2.00	N	094850	500	70 억	79573	N	N	N	N
26	20241205	160658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	-280	5	-5.07	998850930	188474	78.36	5520	5520	5200	7170	3870	5520	5299.68	0.55	3661	5880	5700	5560	5380	5240	5630	5310	70	1650	500	3860	10	1	14000000	734	10.17	0.82	12	1.35	515.00	6399.00	8400	20240126	-37.62	4600	20241025	13.91	8400	-37.62	20240126	4600	13.91	20241025	8400	-37.62	20240126	4600	13.91	20241025	1.90	N	094850	500	70 억	76532	N	N	N	N
27	20241205	150702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	-280	5	-5.07	906420250	170841	71.03	5520	5520	5200	7170	3870	5520	5305.64	0.55	-1540	5880	5700	5560	5380	5240	5630	5310	70	1650	500	3860	10	1	14000000	734	10.17	0.82	12	1.22	515.00	6399.00	8400	20240126	-37.62	4600	20241025	13.91	8400	-37.62	20240126	4600	13.91	20241025	8400	-37.62	20240126	4600	13.91	20241025	1.90	N	094850	500	70 억	76532	N	N	N	N
28	20241205	140651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5320	-200	5	-3.62	797540920	150162	62.43	5520	5520	5200	7170	3870	5520	5311.20	0.55	-5607	5880	5700	5560	5380	5240	5630	5310	70	1650	500	3860	10	1	14000000	745	10.33	0.83	12	1.07	515.00	6399.00	8400	20240126	-36.67	4600	20241025	15.65	8400	-36.67	20240126	4600	15.65	20241025	8400	-36.67	20240126	4600	15.65	20241025	1.90	N	094850	500	70 억	76532	N	N	N	N
29	20241205	130658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5350	-170	5	-3.08	751775060	141539	58.84	5520	5520	5200	7170	3870	5520	5311.43	0.55	-6881	5880	5700	5560	5380	5240	5630	5310	70	1650	500	3860	10	1	14000000	749	10.39	0.84	12	1.01	515.00	6399.00	8400	20240126	-36.31	4600	20241025	16.30	8400	-36.31	20240126	4600	16.30	20241025	8400	-36.31	20240126	4600	16.30	20241025	1.90	N	094850	500	70 억	76532	N	N	N	N
30	20241205	120659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5340	-180	5	-3.26	727931720	137069	56.99	5520	5520	5200	7170	3870	5520	5310.70	0.55	-6999	5880	5700	5560	5380	5240	5630	5310	70	1650	500	3860	10	1	14000000	748	10.37	0.83	12	0.98	515.00	6399.00	8400	20240126	-36.43	4600	20241025	16.09	8400	-36.43	20240126	4600	16.09	20241025	8400	-36.43	20240126	4600	16.09	20241025	1.90	N	094850	500	70 억	76532	N	N	N	N
31	20241205	110658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5370	-150	5	-2.72	708327770	133407	55.46	5520	5520	5200	7170	3870	5520	5309.52	0.55	-6547	5880	5700	5560	5380	5240	5630	5310	70	1650	500	3860	10	1	14000000	752	10.43	0.84	12	0.95	515.00	6399.00	8400	20240126	-36.07	4600	20241025	16.74	8400	-36.07	20240126	4600	16.74	20241025	8400	-36.07	20240126	4600	16.74	20241025	1.90	N	094850	500	70 억	76532	N	N	N	N
32	20241205	100655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5330	-190	5	-3.44	568076530	107313	44.62	5520	5520	5200	7170	3870	5520	5293.64	0.55	-11353	5880	5700	5560	5380	5240	5630	5310	70	1650	500	3860	10	1	14000000	746	10.35	0.83	12	0.77	515.00	6399.00	8400	20240126	-36.55	4600	20241025	15.87	8400	-36.55	20240126	4600	15.87	20241025	8400	-36.55	20240126	4600	15.87	20241025	1.90	N	094850	500	70 억	76532	N	N	N	N
33	20241205	090659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5350	-170	5	-3.08	99047430	18379	7.64	5520	5520	5350	7170	3870	5520	5389.16	0.55	718	5880	5700	5560	5380	5240	5630	5310	70	1650	500	3860	10	1	14000000	749	10.39	0.84	12	0.13	515.00	6399.00	8400	20240126	-36.31	4600	20241025	16.30	8400	-36.31	20240126	4600	16.30	20241025	8400	-36.31	20240126	4600	16.30	20241025	1.90	N	094850	500	70 억	76532	N	N	N	N
34	20241204	160647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	-240	5	-4.17	1319063030	237411	33.73	5590	5740	5420	7480	4040	5760	5556.05	0.50	6458	6266	6012	5796	5542	5326	6140	5670	70	1720	500	4030	10	1	14000000	773	10.72	0.86	12	1.70	515.00	6399.00	8400	20240126	-34.29	4600	20241025	20.00	8400	-34.29	20240126	4600	20.00	20241025	8400	-34.29	20240126	4600	20.00	20241025	2.05	N	094850	500	70 억	70074	N	N	N	N
35	20241204	150648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	-280	5	-4.86	1271745910	228808	32.51	5590	5740	5420	7480	4040	5760	5558.05	0.50	6037	6266	6012	5796	5542	5326	6140	5670	70	1720	500	4030	10	1	14000000	767	10.64	0.86	12	1.63	515.00	6399.00	8400	20240126	-34.76	4600	20241025	19.13	8400	-34.76	20240126	4600	19.13	20241025	8400	-34.76	20240126	4600	19.13	20241025	2.05	N	094850	500	70 억	70074	N	N	N	N
36	20241204	140647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	-250	5	-4.34	1154897650	207607	29.49	5590	5740	5420	7480	4040	5760	5562.81	0.50	7991	6266	6012	5796	5542	5326	6140	5670	70	1720	500	4030	10	1	14000000	771	10.70	0.86	12	1.48	515.00	6399.00	8400	20240126	-34.40	4600	20241025	19.78	8400	-34.40	20240126	4600	19.78	20241025	8400	-34.40	20240126	4600	19.78	20241025	2.05	N	094850	500	70 억	70074	N	N	N	N
37	20241204	130645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	-200	5	-3.47	1124911520	202179	28.72	5590	5740	5420	7480	4040	5760	5563.84	0.50	8719	6266	6012	5796	5542	5326	6140	5670	70	1720	500	4030	10	1	14000000	778	10.80	0.87	12	1.44	515.00	6399.00	8400	20240126	-33.81	4600	20241025	20.87	8400	-33.81	20240126	4600	20.87	20241025	8400	-33.81	20240126	4600	20.87	20241025	2.05	N	094850	500	70 억	70074	N	N	N	N
38	20241204	120643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	-260	5	-4.51	1016236920	182483	25.92	5590	5740	5420	7480	4040	5760	5568.84	0.50	7047	6266	6012	5796	5542	5326	6140	5670	70	1720	500	4030	10	1	14000000	770	10.68	0.86	12	1.30	515.00	6399.00	8400	20240126	-34.52	4600	20241025	19.57	8400	-34.52	20240126	4600	19.57	20241025	8400	-34.52	20240126	4600	19.57	20241025	2.05	N	094850	500	70 억	70074	N	N	N	N
39	20241204	110634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	-240	5	-4.17	914960010	164032	23.30	5590	5740	5420	7480	4040	5760	5577.83	0.50	4805	6266	6012	5796	5542	5326	6140	5670	70	1720	500	4030	10	1	14000000	773	10.72	0.86	12	1.17	515.00	6399.00	8400	20240126	-34.29	4600	20241025	20.00	8400	-34.29	20240126	4600	20.00	20241025	8400	-34.29	20240126	4600	20.00	20241025	2.05	N	094850	500	70 억	70074	N	N	N	N
40	20241204	100637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5580	-180	5	-3.12	759692370	135791	19.29	5590	5740	5420	7480	4040	5760	5594.45	0.50	4483	6266	6012	5796	5542	5326	6140	5670	70	1720	500	4030	10	1	14000000	781	10.83	0.87	12	0.97	515.00	6399.00	8400	20240126	-33.57	4600	20241025	21.30	8400	-33.57	20240126	4600	21.30	20241025	8400	-33.57	20240126	4600	21.30	20241025	2.05	N	094850	500	70 억	70074	N	N	N	N
41	20241204	090648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	-130	5	-2.26	289743860	51677	7.34	5590	5670	5580	7480	4040	5760	5606.53	0.50	6844	6266	6012	5796	5542	5326	6140	5670	70	1720	500	4030	10	1	14000000	788	10.93	0.88	12	0.37	515.00	6399.00	8400	20240126	-32.98	4600	20241025	22.39	8400	-32.98	20240126	4600	22.39	20241025	8400	-32.98	20240126	4600	22.39	20241025	2.05	N	094850	500	70 억	70074	N	N	N	N
42	20241203	160711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5760	70	2	1.23	4053884980	695604	82.07	5610	6050	5580	7390	3990	5690	5828.04	0.42	10529	6296	5992	5756	5452	5216	6145	5605	70	1700	500	3980	10	1	14000000	806	11.18	0.90	12	4.97	515.00	6399.00	8400	20240126	-31.43	4600	20241025	25.22	8400	-31.43	20240126	4600	25.22	20241025	8400	-31.43	20240126	4600	25.22	20241025	1.78	N	094850	500	70 억	59078	N	N	N	N
43	20241203	150740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5770	80	2	1.41	3893571470	667721	78.78	5610	6050	5580	7390	3990	5690	5831.30	0.42	10531	6296	5992	5756	5452	5216	6145	5605	70	1700	500	3980	10	1	14000000	808	11.20	0.90	12	4.77	515.00	6399.00	8400	20240126	-31.31	4600	20241025	25.43	8400	-31.31	20240126	4600	25.43	20241025	8400	-31.31	20240126	4600	25.43	20241025	1.78	N	094850	500	70 억	59078	N	N	N	N
44	20241203	140729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5790	100	2	1.76	3547576250	608067	71.74	5610	6050	5580	7390	3990	5690	5834.37	0.42	11946	6296	5992	5756	5452	5216	6145	5605	70	1700	500	3980	10	1	14000000	811	11.24	0.90	12	4.34	515.00	6399.00	8400	20240126	-31.07	4600	20241025	25.87	8400	-31.07	20240126	4600	25.87	20241025	8400	-31.07	20240126	4600	25.87	20241025	1.78	N	094850	500	70 억	59078	N	N	N	N
45	20241203	130728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5750	60	2	1.05	3357868530	575198	67.87	5610	6050	5580	7390	3990	5690	5837.96	0.42	2198	6296	5992	5756	5452	5216	6145	5605	70	1700	500	3980	10	1	14000000	805	11.17	0.90	12	4.11	515.00	6399.00	8400	20240126	-31.55	4600	20241025	25.00	8400	-31.55	20240126	4600	25.00	20241025	8400	-31.55	20240126	4600	25.00	20241025	1.78	N	094850	500	70 억	59078	N	N	N	N
46	20241203	120737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5720	30	2	0.53	3269807630	559842	66.05	5610	6050	5580	7390	3990	5690	5840.80	0.42	1592	6296	5992	5756	5452	5216	6145	5605	70	1700	500	3980	10	1	14000000	801	11.11	0.89	12	4.00	515.00	6399.00	8400	20240126	-31.90	4600	20241025	24.35	8400	-31.90	20240126	4600	24.35	20241025	8400	-31.90	20240126	4600	24.35	20241025	1.78	N	094850	500	70 억	59078	N	N	N	N
47	20241203	110721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5780	90	2	1.58	942738640	164779	19.44	5610	5920	5580	7390	3990	5690	5721.38	0.42	18126	6296	5992	5756	5452	5216	6145	5605	70	1700	500	3980	10	1	14000000	809	11.22	0.90	12	1.18	515.00	6399.00	8400	20240126	-31.19	4600	20241025	25.65	8400	-31.19	20240126	4600	25.65	20241025	8400	-31.19	20240126	4600	25.65	20241025	1.78	N	094850	500	70 억	59078	N	N	N	N
48	20241203	100710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5720	30	2	0.53	552078610	97025	11.45	5610	5790	5580	7390	3990	5690	5690.07	0.42	21174	6296	5992	5756	5452	5216	6145	5605	70	1700	500	3980	10	1	14000000	801	11.11	0.89	12	0.69	515.00	6399.00	8400	20240126	-31.90	4600	20241025	24.35	8400	-31.90	20240126	4600	24.35	20241025	8400	-31.90	20240126	4600	24.35	20241025	1.78	N	094850	500	70 억	59078	N	N	N	N
49	20241203	090705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5700	10	2	0.18	144972320	25691	3.03	5610	5720	5580	7390	3990	5690	5641.43	0.42	4983	6296	5992	5756	5452	5216	6145	5605	70	1700	500	3980	10	1	14000000	798	11.07	0.89	12	0.18	515.00	6399.00	8400	20240126	-32.14	4600	20241025	23.91	8400	-32.14	20240126	4600	23.91	20241025	8400	-32.14	20240126	4600	23.91	20241025	1.78	N	094850	500	70 억	59078	N	N	N	N
50	20241202	160652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	80	2	1.43	4863392200	840872	40.85	5570	6060	5520	7290	3930	5610	5783.96	0.51	-11308	6610	6110	5720	5220	4830	6360	5470	70	1680	500	3920	10	1	14000000	797	11.05	0.89	12	6.01	515.00	6399.00	8400	20240126	-32.26	4600	20241025	23.70	8400	-32.26	20240126	4600	23.70	20241025	8400	-32.26	20240126	4600	23.70	20241025	1.74	N	094850	500	70 억	70913	N	N	N	N
51	20241202	150746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5650	40	2	0.71	4721377770	815873	39.64	5570	6060	5520	7290	3930	5610	5786.90	0.51	-9375	6610	6110	5720	5220	4830	6360	5470	70	1680	500	3920	10	1	14000000	791	10.97	0.88	12	5.83	515.00	6399.00	8400	20240126	-32.74	4600	20241025	22.83	8400	-32.74	20240126	4600	22.83	20241025	8400	-32.74	20240126	4600	22.83	20241025	1.74	N	094850	500	70 억	70913	N	N	N	N
52	20241202	140716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	-50	5	-0.89	1506877410	264390	12.84	5570	5830	5530	7290	3930	5610	5699.45	0.51	323	6610	6110	5720	5220	4830	6360	5470	70	1680	500	3920	10	1	14000000	778	10.80	0.87	12	1.89	515.00	6399.00	8400	20240126	-33.81	4600	20241025	20.87	8400	-33.81	20240126	4600	20.87	20241025	8400	-33.81	20240126	4600	20.87	20241025	1.74	N	094850	500	70 억	70913	N	N	N	N
53	20241202	130711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5590	-20	5	-0.36	1394373530	244208	11.86	5570	5830	5570	7290	3930	5610	5709.78	0.51	4644	6610	6110	5720	5220	4830	6360	5470	70	1680	500	3920	10	1	14000000	783	10.85	0.87	12	1.74	515.00	6399.00	8400	20240126	-33.45	4600	20241025	21.52	8400	-33.45	20240126	4600	21.52	20241025	8400	-33.45	20240126	4600	21.52	20241025	1.74	N	094850	500	70 억	70913	N	N	N	N
54	20241202	120725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5580	-30	5	-0.53	1335104840	233625	11.35	5570	5830	5570	7290	3930	5610	5714.73	0.51	7013	6610	6110	5720	5220	4830	6360	5470	70	1680	500	3920	10	1	14000000	781	10.83	0.87	12	1.67	515.00	6399.00	8400	20240126	-33.57	4600	20241025	21.30	8400	-33.57	20240126	4600	21.30	20241025	8400	-33.57	20240126	4600	21.30	20241025	1.74	N	094850	500	70 억	70913	N	N	N	N
55	20241202	110646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	80	2	1.43	1221697790	213497	10.37	5570	5830	5570	7290	3930	5610	5722.32	0.51	10369	6610	6110	5720	5220	4830	6360	5470	70	1680	500	3920	10	1	14000000	797	11.05	0.89	12	1.52	515.00	6399.00	8400	20240126	-32.26	4600	20241025	23.70	8400	-32.26	20240126	4600	23.70	20241025	8400	-32.26	20240126	4600	23.70	20241025	1.74	N	094850	500	70 억	70913	N	N	N	N
56	20241202	100648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5710	100	2	1.78	927413530	162073	7.87	5570	5830	5570	7290	3930	5610	5722.20	0.51	9740	6610	6110	5720	5220	4830	6360	5470	70	1680	500	3920	10	1	14000000	799	11.09	0.89	12	1.16	515.00	6399.00	8400	20240126	-32.02	4600	20241025	24.13	8400	-32.02	20240126	4600	24.13	20241025	8400	-32.02	20240126	4600	24.13	20241025	1.74	N	094850	500	70 억	70913	N	N	N	N
57	20241202	090646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5670	60	2	1.07	263067840	46343	2.25	5570	5760	5570	7290	3930	5610	5676.54	0.51	6567	6610	6110	5720	5220	4830	6360	5470	70	1680	500	3920	10	1	14000000	794	11.01	0.89	12	0.33	515.00	6399.00	8400	20240126	-32.50	4600	20241025	23.26	8400	-32.50	20240126	4600	23.26	20241025	8400	-32.50	20240126	4600	23.26	20241025	1.74	N	094850	500	70 억	70913	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History