KissMeData/099220/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

24 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	160726	57	100.00	KOSDAQ		유통	N	N	N	N	N	1235	25	2	2.07	5482719417	4397390	39.62	1197	1298	1186	1573	847	1210	1246.84	0.15	259056	1410	1309	1171	1070	932	1360	1121	281	363	500	770	1	1	56171811	694	-7.97	0.74	12	7.83	-155.00	1661.00	2350	20240523	-47.45	981	20241204	25.89	2350	-47.45	20240523	981	25.89	20241204	2350	-47.45	20240523	981	25.89	20241204	2.03	N	099220	500	280 억	85496	N	N	N	N
3	20241210	150727	57	100.00	KOSDAQ		유통	N	N	N	N	N	1227	17	2	1.40	5377853274	4312229	38.85	1197	1298	1186	1573	847	1210	1247.15	0.15	245058	1410	1309	1171	1070	932	1360	1121	281	363	500	770	1	1	56171811	689	-7.92	0.74	12	7.68	-155.00	1661.00	2350	20240523	-47.79	981	20241204	25.08	2350	-47.79	20240523	981	25.08	20241204	2350	-47.79	20240523	981	25.08	20241204	2.03	N	099220	500	280 억	85496	N	N	N	N
4	20241210	140727	57	100.00	KOSDAQ		유통	N	N	N	N	N	1241	31	2	2.56	5050440034	4047088	36.46	1197	1298	1186	1573	847	1210	1247.95	0.15	244460	1410	1309	1171	1070	932	1360	1121	281	363	500	770	1	1	56171811	697	-8.01	0.75	12	7.20	-155.00	1661.00	2350	20240523	-47.19	981	20241204	26.50	2350	-47.19	20240523	981	26.50	20241204	2350	-47.19	20240523	981	26.50	20241204	2.03	N	099220	500	280 억	85496	N	N	N	N
5	20241210	130726	57	100.00	KOSDAQ		유통	N	N	N	N	N	1234	24	2	1.98	4926890328	3947557	35.57	1197	1298	1186	1573	847	1210	1248.12	0.15	253976	1410	1309	1171	1070	932	1360	1121	281	363	500	770	1	1	56171811	693	-7.96	0.74	12	7.03	-155.00	1661.00	2350	20240523	-47.49	981	20241204	25.79	2350	-47.49	20240523	981	25.79	20241204	2350	-47.49	20240523	981	25.79	20241204	2.03	N	099220	500	280 억	85496	N	N	N	N
6	20241210	120726	57	100.00	KOSDAQ		유통	N	N	N	N	N	1245	35	2	2.89	4582118869	3668066	33.05	1197	1298	1186	1573	847	1210	1249.23	0.15	203895	1410	1309	1171	1070	932	1360	1121	281	363	500	770	1	1	56171811	699	-8.03	0.75	12	6.53	-155.00	1661.00	2350	20240523	-47.02	981	20241204	26.91	2350	-47.02	20240523	981	26.91	20241204	2350	-47.02	20240523	981	26.91	20241204	2.03	N	099220	500	280 억	85496	N	N	N	N
7	20241210	110726	57	100.00	KOSDAQ		유통	N	N	N	N	N	1270	60	2	4.96	4087824536	3275847	29.52	1197	1298	1186	1573	847	1210	1247.91	0.15	164741	1410	1309	1171	1070	932	1360	1121	281	363	500	770	1	1	56171811	713	-8.19	0.76	12	5.83	-155.00	1661.00	2350	20240523	-45.96	981	20241204	29.46	2350	-45.96	20240523	981	29.46	20241204	2350	-45.96	20240523	981	29.46	20241204	2.03	N	099220	500	280 억	85496	N	N	N	N
8	20241210	100726	57	100.00	KOSDAQ		유통	N	N	N	N	N	1235	25	2	2.07	2880757454	2321011	20.91	1197	1298	1186	1573	847	1210	1241.21	0.15	184799	1410	1309	1171	1070	932	1360	1121	281	363	500	770	1	1	56171811	694	-7.97	0.74	12	4.13	-155.00	1661.00	2350	20240523	-47.45	981	20241204	25.89	2350	-47.45	20240523	981	25.89	20241204	2350	-47.45	20240523	981	25.89	20241204	2.03	N	099220	500	280 억	85496	N	N	N	N
9	20241210	090731	57	100.00	KOSDAQ		유통	N	N	N	N	N	1206	-4	5	-0.33	470782353	390634	3.52	1197	1224	1186	1573	847	1210	1205.13	0.15	44296	1410	1309	1171	1070	932	1360	1121	281	363	500	770	1	1	56171811	677	-7.78	0.73	12	0.70	-155.00	1661.00	2350	20240523	-48.68	981	20241204	22.94	2350	-48.68	20240523	981	22.94	20241204	2350	-48.68	20240523	981	22.94	20241204	2.03	N	099220	500	280 억	85496	N	N	N	N
10	20241209	160724	57	100.00	KOSDAQ		유통	N	N	N	N	N	1210	105	2	9.50	13065271226	10933366	200.58	1035	1272	1033	1436	774	1105	1194.94	1.37	-685905	1299	1202	1102	1005	905	1250	1053	281	331	500	700	1	1	56171811	680	-7.81	0.73	12	19.46	-155.00	1661.00	2350	20240523	-48.51	981	20241204	23.34	2350	-48.51	20240523	981	23.34	20241204	2350	-48.51	20240523	981	23.34	20241204	2.11	N	099220	500	280 억	767394	N	N	N	N
11	20241209	150724	57	100.00	KOSDAQ		유통	N	N	N	N	N	1210	105	2	9.50	12479837977	10449725	191.70	1035	1272	1033	1436	774	1105	1194.27	1.37	-665085	1299	1202	1102	1005	905	1250	1053	281	331	500	700	1	1	56171811	680	-7.81	0.73	12	18.60	-155.00	1661.00	2350	20240523	-48.51	981	20241204	23.34	2350	-48.51	20240523	981	23.34	20241204	2350	-48.51	20240523	981	23.34	20241204	2.11	N	099220	500	280 억	767394	N	N	N	N
12	20241209	140725	57	100.00	KOSDAQ		유통	N	N	N	N	N	1180	75	2	6.79	10726151982	8999582	165.10	1035	1272	1033	1436	774	1105	1191.85	1.37	-613006	1299	1202	1102	1005	905	1250	1053	281	331	500	700	1	1	56171811	663	-7.61	0.71	12	16.02	-155.00	1661.00	2350	20240523	-49.79	981	20241204	20.29	2350	-49.79	20240523	981	20.29	20241204	2350	-49.79	20240523	981	20.29	20241204	2.11	N	099220	500	280 억	767394	N	N	N	N
13	20241209	130727	57	100.00	KOSDAQ		유통	N	N	N	N	N	1185	80	2	7.24	10159387554	8515398	156.22	1035	1272	1033	1436	774	1105	1193.06	1.37	-684383	1299	1202	1102	1005	905	1250	1053	281	331	500	700	1	1	56171811	666	-7.65	0.71	12	15.16	-155.00	1661.00	2350	20240523	-49.57	981	20241204	20.80	2350	-49.57	20240523	981	20.80	20241204	2350	-49.57	20240523	981	20.80	20241204	2.11	N	099220	500	280 억	767394	N	N	N	N
14	20241209	120723	57	100.00	KOSDAQ		유통	N	N	N	N	N	1183	78	2	7.06	5502464651	4726795	86.71	1035	1225	1033	1436	774	1105	1164.10	1.37	-597904	1299	1202	1102	1005	905	1250	1053	281	331	500	700	1	1	56171811	665	-7.63	0.71	12	8.41	-155.00	1661.00	2350	20240523	-49.66	981	20241204	20.59	2350	-49.66	20240523	981	20.59	20241204	2350	-49.66	20240523	981	20.59	20241204	2.11	N	099220	500	280 억	767394	N	N	N	N
15	20241209	110725	57	100.00	KOSDAQ		유통	N	N	N	N	N	1174	69	2	6.24	1923419791	1708207	31.34	1035	1193	1033	1436	774	1105	1125.99	1.37	-281975	1299	1202	1102	1005	905	1250	1053	281	331	500	700	1	1	56171811	659	-7.57	0.71	12	3.04	-155.00	1661.00	2350	20240523	-50.04	981	20241204	19.67	2350	-50.04	20240523	981	19.67	20241204	2350	-50.04	20240523	981	19.67	20241204	2.11	N	099220	500	280 억	767394	N	N	N	N
16	20241209	100724	57	100.00	KOSDAQ		유통	N	N	N	N	N	1088	-17	5	-1.54	404051253	379695	6.97	1035	1111	1033	1436	774	1105	1064.15	1.37	11891	1299	1202	1102	1005	905	1250	1053	281	331	500	700	1	1	56171811	611	-7.02	0.66	12	0.68	-155.00	1661.00	2350	20240523	-53.70	981	20241204	10.91	2350	-53.70	20240523	981	10.91	20241204	2350	-53.70	20240523	981	10.91	20241204	2.11	N	099220	500	280 억	767394	N	N	N	N
17	20241209	090720	57	100.00	KOSDAQ		유통	N	N	N	N	N	1066	-39	5	-3.53	176206409	168502	3.09	1035	1084	1033	1436	774	1105	1045.72	1.37	71809	1299	1202	1102	1005	905	1250	1053	281	331	500	700	1	1	56171811	599	-6.88	0.64	12	0.30	-155.00	1661.00	2350	20240523	-54.64	981	20241204	8.66	2350	-54.64	20240523	981	8.66	20241204	2350	-54.64	20240523	981	8.66	20241204	2.11	N	099220	500	280 억	767394	N	N	N	N
18	20241206	160717	57	100.00	KOSDAQ		유통	N	N	N	N	N	1105	86	2	8.44	6159040791	5442344	635.80	1019	1199	1002	1324	714	1019	1131.72	0.89	265930	1121	1070	1040	989	959	1055	974	281	305	500	650	1	1	56171811	621	-7.13	0.67	12	9.69	-155.00	1661.00	2350	20240523	-52.98	981	20241204	12.64	2350	-52.98	20240523	981	12.64	20241204	2350	-52.98	20240523	981	12.64	20241204	2.10	N	099220	500	280 억	501808	N	N	N	N
19	20241206	150722	57	100.00	KOSDAQ		유통	N	N	N	N	N	1116	97	2	9.52	6035993413	5331322	622.83	1019	1199	1002	1324	714	1019	1132.18	0.89	266811	1121	1070	1040	989	959	1055	974	281	305	500	650	1	1	56171811	627	-7.20	0.67	12	9.49	-155.00	1661.00	2350	20240523	-52.51	981	20241204	13.76	2350	-52.51	20240523	981	13.76	20241204	2350	-52.51	20240523	981	13.76	20241204	2.10	N	099220	500	280 억	501808	N	N	N	N
20	20241206	140719	57	100.00	KOSDAQ		유통	N	N	N	N	N	1114	95	2	9.32	5803725697	5124430	598.66	1019	1199	1002	1324	714	1019	1132.56	0.89	220982	1121	1070	1040	989	959	1055	974	281	305	500	650	1	1	56171811	626	-7.19	0.67	12	9.12	-155.00	1661.00	2350	20240523	-52.60	981	20241204	13.56	2350	-52.60	20240523	981	13.56	20241204	2350	-52.60	20240523	981	13.56	20241204	2.10	N	099220	500	280 억	501808	N	N	N	N
21	20241206	130720	57	100.00	KOSDAQ		유통	N	N	N	N	N	1109	90	2	8.83	5367902362	4734523	553.11	1019	1199	1002	1324	714	1019	1133.78	0.89	194649	1121	1070	1040	989	959	1055	974	281	305	500	650	1	1	56171811	623	-7.15	0.67	12	8.43	-155.00	1661.00	2350	20240523	-52.81	981	20241204	13.05	2350	-52.81	20240523	981	13.05	20241204	2350	-52.81	20240523	981	13.05	20241204	2.10	N	099220	500	280 억	501808	N	N	N	N
22	20241206	120716	57	100.00	KOSDAQ		유통	N	N	N	N	N	1194	175	2	17.17	4651444228	4114471	480.67	1019	1199	1002	1324	714	1019	1130.51	0.89	91211	1121	1070	1040	989	959	1055	974	281	305	500	650	1	1	56171811	671	-7.70	0.72	12	7.32	-155.00	1661.00	2350	20240523	-49.19	981	20241204	21.71	2350	-49.19	20240523	981	21.71	20241204	2350	-49.19	20240523	981	21.71	20241204	2.10	N	099220	500	280 억	501808	N	N	N	N
23	20241206	110716	57	100.00	KOSDAQ		유통	N	N	N	N	N	1098	79	2	7.75	1615667078	1494969	174.65	1019	1120	1002	1324	714	1019	1080.74	0.89	-79194	1121	1070	1040	989	959	1055	974	281	305	500	650	1	1	56171811	617	-7.08	0.66	12	2.66	-155.00	1661.00	2350	20240523	-53.28	981	20241204	11.93	2350	-53.28	20240523	981	11.93	20241204	2350	-53.28	20240523	981	11.93	20241204	2.10	N	099220	500	280 억	501808	N	N	N	N
24	20241206	100714	57	100.00	KOSDAQ		유통	N	N	N	N	N	1052	33	2	3.24	279549857	270643	31.62	1019	1063	1002	1324	714	1019	1032.92	0.89	-57344	1121	1070	1040	989	959	1055	974	281	305	500	650	1	1	56171811	591	-6.79	0.63	12	0.48	-155.00	1661.00	2350	20240523	-55.23	981	20241204	7.24	2350	-55.23	20240523	981	7.24	20241204	2350	-55.23	20240523	981	7.24	20241204	2.10	N	099220	500	280 억	501808	N	N	N	N
25	20241206	090719	57	100.00	KOSDAQ		유통	N	N	N	N	N	1026	7	2	0.69	20702236	20238	2.36	1019	1031	1019	1324	714	1019	1022.98	0.89	-4858	1121	1070	1040	989	959	1055	974	281	305	500	650	1	1	56171811	576	-6.62	0.62	12	0.04	-155.00	1661.00	2350	20240523	-56.34	981	20241204	4.59	2350	-56.34	20240523	981	4.59	20241204	2350	-56.34	20240523	981	4.59	20241204	2.10	N	099220	500	280 억	501808	N	N	N	N
26	20241205	160707	57	100.00	KOSDAQ		유통	N	N	N	N	N	1019	-104	5	-9.26	896167014	849564	14.46	1070	1091	1010	1459	787	1123	1054.96	0.96	-40768	1236	1179	1080	1023	924	1208	1052	281	336	500	710	1	1	56171811	572	-6.57	0.61	12	1.51	-155.00	1661.00	2350	20240523	-56.64	981	20241204	3.87	2350	-56.64	20240523	981	3.87	20241204	2350	-56.64	20240523	981	3.87	20241204	2.09	N	099220	500	280 억	539322	N	N	N	N
27	20241205	150711	57	100.00	KOSDAQ		유통	N	N	N	N	N	1024	-99	5	-8.82	861417423	815625	13.88	1070	1091	1010	1459	787	1123	1056.12	0.96	-33112	1236	1179	1080	1023	924	1208	1052	281	336	500	710	1	1	56171811	575	-6.61	0.62	12	1.45	-155.00	1661.00	2350	20240523	-56.43	981	20241204	4.38	2350	-56.43	20240523	981	4.38	20241204	2350	-56.43	20240523	981	4.38	20241204	2.09	N	099220	500	280 억	539322	N	N	N	N
28	20241205	140659	57	100.00	KOSDAQ		유통	N	N	N	N	N	1042	-81	5	-7.21	738354858	695670	11.84	1070	1091	1034	1459	787	1123	1061.33	0.96	-35310	1236	1179	1080	1023	924	1208	1052	281	336	500	710	1	1	56171811	585	-6.72	0.63	12	1.24	-155.00	1661.00	2350	20240523	-55.66	981	20241204	6.22	2350	-55.66	20240523	981	6.22	20241204	2350	-55.66	20240523	981	6.22	20241204	2.09	N	099220	500	280 억	539322	N	N	N	N
29	20241205	130707	57	100.00	KOSDAQ		유통	N	N	N	N	N	1048	-75	5	-6.68	676815655	636546	10.83	1070	1091	1044	1459	787	1123	1063.23	0.96	-37073	1236	1179	1080	1023	924	1208	1052	281	336	500	710	1	1	56171811	589	-6.76	0.63	12	1.13	-155.00	1661.00	2350	20240523	-55.40	981	20241204	6.83	2350	-55.40	20240523	981	6.83	20241204	2350	-55.40	20240523	981	6.83	20241204	2.09	N	099220	500	280 억	539322	N	N	N	N
30	20241205	120707	57	100.00	KOSDAQ		유통	N	N	N	N	N	1056	-67	5	-5.97	622020580	584362	9.95	1070	1091	1044	1459	787	1123	1064.41	0.96	-2223	1236	1179	1080	1023	924	1208	1052	281	336	500	710	1	1	56171811	593	-6.81	0.64	12	1.04	-155.00	1661.00	2350	20240523	-55.06	981	20241204	7.65	2350	-55.06	20240523	981	7.65	20241204	2350	-55.06	20240523	981	7.65	20241204	2.09	N	099220	500	280 억	539322	N	N	N	N
31	20241205	110707	57	100.00	KOSDAQ		유통	N	N	N	N	N	1062	-61	5	-5.43	578456206	543109	9.24	1070	1091	1044	1459	787	1123	1065.05	0.96	-1214	1236	1179	1080	1023	924	1208	1052	281	336	500	710	1	1	56171811	597	-6.85	0.64	12	0.97	-155.00	1661.00	2350	20240523	-54.81	981	20241204	8.26	2350	-54.81	20240523	981	8.26	20241204	2350	-54.81	20240523	981	8.26	20241204	2.09	N	099220	500	280 억	539322	N	N	N	N
32	20241205	100703	57	100.00	KOSDAQ		유통	N	N	N	N	N	1052	-71	5	-6.32	469742454	439863	7.49	1070	1091	1052	1459	787	1123	1067.89	0.96	1089	1236	1179	1080	1023	924	1208	1052	281	336	500	710	1	1	56171811	591	-6.79	0.63	12	0.78	-155.00	1661.00	2350	20240523	-55.23	981	20241204	7.24	2350	-55.23	20240523	981	7.24	20241204	2350	-55.23	20240523	981	7.24	20241204	2.09	N	099220	500	280 억	539322	N	N	N	N
33	20241205	090708	57	100.00	KOSDAQ		유통	N	N	N	N	N	1077	-46	5	-4.10	182146900	170121	2.90	1070	1091	1058	1459	787	1123	1070.60	0.96	11270	1236	1179	1080	1023	924	1208	1052	281	336	500	710	1	1	56171811	605	-6.95	0.65	12	0.30	-155.00	1661.00	2350	20240523	-54.17	981	20241204	9.79	2350	-54.17	20240523	981	9.79	20241204	2350	-54.17	20240523	981	9.79	20241204	2.09	N	099220	500	280 억	539322	N	N	N	N
34	20241204	160655	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1123	115	2	11.41	6327211026	5799769	2026.41	981	1137	981	1310	706	1008	1090.91	0.36	343285	1022	1015	1004	997	986	1018	1000	281	302	500	640	1	1	56171811	631	-7.25	0.68	12	10.33	-155.00	1661.00	2350	20240523	-52.21	981	20241204	14.48	2350	-52.21	20240523	981	14.48	20241204	2350	-52.21	20240523	981	14.48	20241204	2.12	N	099220	500	280 억	200937	N	N	N	N
35	20241204	150656	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1111	103	2	10.22	6086668799	5583887	1950.98	981	1137	981	1310	706	1008	1090.14	0.36	307366	1022	1015	1004	997	986	1018	1000	281	302	500	640	1	1	56171811	624	-7.17	0.67	12	9.94	-155.00	1661.00	2350	20240523	-52.72	981	20241204	13.25	2350	-52.72	20240523	981	13.25	20241204	2350	-52.72	20240523	981	13.25	20241204	2.12	N	099220	500	280 억	200937	N	N	N	N
36	20241204	140655	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1090	82	2	8.13	5550239125	5096442	1780.67	981	1137	981	1310	706	1008	1089.15	0.36	184141	1022	1015	1004	997	986	1018	1000	281	302	500	640	1	1	56171811	612	-7.03	0.66	12	9.07	-155.00	1661.00	2350	20240523	-53.62	981	20241204	11.11	2350	-53.62	20240523	981	11.11	20241204	2350	-53.62	20240523	981	11.11	20241204	2.12	N	099220	500	280 억	200937	N	N	N	N
37	20241204	130653	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1103	95	2	9.42	4623951428	4247157	1483.94	981	1137	981	1310	706	1008	1088.85	0.36	102442	1022	1015	1004	997	986	1018	1000	281	302	500	640	1	1	56171811	620	-7.12	0.66	12	7.56	-155.00	1661.00	2350	20240523	-53.06	981	20241204	12.44	2350	-53.06	20240523	981	12.44	20241204	2350	-53.06	20240523	981	12.44	20241204	2.12	N	099220	500	280 억	200937	N	N	N	N
38	20241204	120651	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1097	89	2	8.83	2676931129	2496998	872.44	981	1120	981	1310	706	1008	1072.23	0.36	191124	1022	1015	1004	997	986	1018	1000	281	302	500	640	1	1	56171811	616	-7.08	0.66	12	4.45	-155.00	1661.00	2350	20240523	-53.32	981	20241204	11.82	2350	-53.32	20240523	981	11.82	20241204	2350	-53.32	20240523	981	11.82	20241204	2.12	N	099220	500	280 억	200937	N	N	N	N
39	20241204	110643	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1044	36	2	3.57	1964598733	1843384	644.07	981	1100	981	1310	706	1008	1065.97	0.36	117912	1022	1015	1004	997	986	1018	1000	281	302	500	640	1	1	56171811	586	-6.74	0.63	12	3.28	-155.00	1661.00	2350	20240523	-55.57	981	20241204	6.42	2350	-55.57	20240523	981	6.42	20241204	2350	-55.57	20240523	981	6.42	20241204	2.12	N	099220	500	280 억	200937	N	N	N	N
40	20241204	100645	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1072	64	2	6.35	1584738113	1487612	519.76	981	1100	981	1310	706	1008	1065.55	0.36	129069	1022	1015	1004	997	986	1018	1000	281	302	500	640	1	1	56171811	602	-6.92	0.65	12	2.65	-155.00	1661.00	2350	20240523	-54.38	981	20241204	9.28	2350	-54.38	20240523	981	9.28	20241204	2350	-54.38	20240523	981	9.28	20241204	2.12	N	099220	500	280 억	200937	N	N	N	N
41	20241204	090657	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1005	-3	5	-0.30	46147213	46458	16.23	981	1008	981	1310	706	1008	990.81	0.36	505	1022	1015	1004	997	986	1018	1000	281	302	500	640	1	1	56171811	565	-6.48	0.61	12	0.08	-155.00	1661.00	2350	20240523	-57.23	981	20241204	2.45	2350	-57.23	20240523	981	2.45	20241204	2350	-57.23	20240523	981	2.45	20241204	2.12	N	099220	500	280 억	200937	N	N	N	N
42	20241203	160722	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1008	13	2	1.31	286399436	285765	18.87	996	1011	993	1293	697	995	1002.31	0.22	80417	1135	1065	1030	960	925	1047	942	281	298	500	630	1	1	56171811	566	-6.50	0.61	12	0.51	-155.00	1661.00	2350	20240523	-57.11	993	20241203	1.51	2350	-57.11	20240523	993	1.51	20241203	2350	-57.11	20240523	993	1.51	20241203	2.11	N	099220	500	280 억	122792	N	N	N	N
43	20241203	150749	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1009	14	2	1.41	270021316	269510	17.79	996	1011	993	1293	697	995	1002.00	0.22	79127	1135	1065	1030	960	925	1047	942	281	298	500	630	1	1	56171811	567	-6.51	0.61	12	0.48	-155.00	1661.00	2350	20240523	-57.06	993	20241203	1.61	2350	-57.06	20240523	993	1.61	20241203	2350	-57.06	20240523	993	1.61	20241203	2.11	N	099220	500	280 억	122792	N	N	N	N
44	20241203	140738	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1004	9	2	0.90	191344898	191148	12.62	996	1009	993	1293	697	995	1001.16	0.22	51481	1135	1065	1030	960	925	1047	942	281	298	500	630	1	1	56171811	564	-6.48	0.60	12	0.34	-155.00	1661.00	2350	20240523	-57.28	993	20241203	1.11	2350	-57.28	20240523	993	1.11	20241203	2350	-57.28	20240523	993	1.11	20241203	2.11	N	099220	500	280 억	122792	N	N	N	N
45	20241203	130738	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1003	8	2	0.80	160466941	160346	10.59	996	1009	993	1293	697	995	1000.90	0.22	41601	1135	1065	1030	960	925	1047	942	281	298	500	630	1	1	56171811	563	-6.47	0.60	12	0.29	-155.00	1661.00	2350	20240523	-57.32	993	20241203	1.01	2350	-57.32	20240523	993	1.01	20241203	2350	-57.32	20240523	993	1.01	20241203	2.11	N	099220	500	280 억	122792	N	N	N	N
46	20241203	120747	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1002	7	2	0.70	147000666	146919	9.70	996	1009	993	1293	697	995	1000.71	0.22	41975	1135	1065	1030	960	925	1047	942	281	298	500	630	1	1	56171811	563	-6.46	0.60	12	0.26	-155.00	1661.00	2350	20240523	-57.36	993	20241203	0.91	2350	-57.36	20240523	993	0.91	20241203	2350	-57.36	20240523	993	0.91	20241203	2.11	N	099220	500	280 억	122792	N	N	N	N
47	20241203	110731	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1002	7	2	0.70	114424818	114302	7.55	996	1009	993	1293	697	995	1001.29	0.22	42186	1135	1065	1030	960	925	1047	942	281	298	500	630	1	1	56171811	563	-6.46	0.60	12	0.20	-155.00	1661.00	2350	20240523	-57.36	993	20241203	0.91	2350	-57.36	20240523	993	0.91	20241203	2350	-57.36	20240523	993	0.91	20241203	2.11	N	099220	500	280 억	122792	N	N	N	N
48	20241203	100720	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	999	4	2	0.40	76758281	76683	5.06	996	1009	993	1293	697	995	1001.31	0.22	20857	1135	1065	1030	960	925	1047	942	281	298	500	630	1	1	56171811	561	-6.45	0.60	12	0.14	-155.00	1661.00	2350	20240523	-57.49	993	20241203	0.60	2350	-57.49	20240523	993	0.60	20241203	2350	-57.49	20240523	993	0.60	20241203	2.11	N	099220	500	280 억	122792	N	N	N	N
49	20241203	090714	57	100.00	KOSDAQ		유통	N	N	N	N	N	1008	13	2	1.31	28720800	28628	1.89	996	1009	996	1293	697	995	1004.56	0.22	9489	1135	1065	1030	960	925	1047	942	281	298	500	630	1	1	56171811	566	-6.50	0.61	12	0.05	-155.00	1661.00	2350	20240523	-57.11	995	20241115	1.31	2350	-57.11	20240523	995	1.31	20241115	2350	-57.11	20240523	995	1.31	20241115	2.11	N	099220	500	280 억	122792	N	N	N	N
50	20241202	160702	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	995	-10	5	-1.00	1559648568	1507251	583.65	1012	1100	995	1306	704	1005	1034.80	0.56	-192517	1061	1032	1015	986	969	1024	978	281	301	500	640	1	1	56171811	559	-6.42	0.60	12	2.68	-155.00	1661.00	2350	20240523	-57.66	995	20241202	0.00	2350	-57.66	20240523	995	0.00	20241202	2350	-57.66	20240523	995	0.00	20241202	2.08	N	099220	500	280 억	314506	N	N	N	N
51	20241202	150801	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	997	-8	5	-0.80	1523249151	1470704	569.50	1012	1100	995	1306	704	1005	1035.73	0.56	-191357	1061	1032	1015	986	969	1024	978	281	301	500	640	1	1	56171811	560	-6.43	0.60	12	2.62	-155.00	1661.00	2350	20240523	-57.57	995	20241202	0.20	2350	-57.57	20240523	995	0.20	20241202	2350	-57.57	20240523	995	0.20	20241202	2.08	N	099220	500	280 억	314506	N	N	N	N
52	20241202	140725	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	999	-6	5	-0.60	1472099611	1419393	549.63	1012	1100	995	1306	704	1005	1037.14	0.56	-192326	1061	1032	1015	986	969	1024	978	281	301	500	640	1	1	56171811	561	-6.45	0.60	12	2.53	-155.00	1661.00	2350	20240523	-57.49	995	20241202	0.40	2350	-57.49	20240523	995	0.40	20241202	2350	-57.49	20240523	995	0.40	20241202	2.08	N	099220	500	280 억	314506	N	N	N	N
53	20241202	130719	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	999	-6	5	-0.60	1408139336	1355262	524.79	1012	1100	995	1306	704	1005	1039.02	0.56	-200798	1061	1032	1015	986	969	1024	978	281	301	500	640	1	1	56171811	561	-6.45	0.60	12	2.41	-155.00	1661.00	2350	20240523	-57.49	995	20241202	0.40	2350	-57.49	20240523	995	0.40	20241202	2350	-57.49	20240523	995	0.40	20241202	2.08	N	099220	500	280 억	314506	N	N	N	N
54	20241202	120734	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	997	-8	5	-0.80	1354706556	1301671	504.04	1012	1100	995	1306	704	1005	1040.75	0.56	-173051	1061	1032	1015	986	969	1024	978	281	301	500	640	1	1	56171811	560	-6.43	0.60	12	2.32	-155.00	1661.00	2350	20240523	-57.57	995	20241202	0.20	2350	-57.57	20240523	995	0.20	20241202	2350	-57.57	20240523	995	0.20	20241202	2.08	N	099220	500	280 억	314506	N	N	N	N
55	20241202	110654	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1004	-1	5	-0.10	1162802929	1109675	429.70	1012	1100	995	1306	704	1005	1047.88	0.56	-156378	1061	1032	1015	986	969	1024	978	281	301	500	640	1	1	56171811	564	-6.48	0.60	12	1.98	-155.00	1661.00	2350	20240523	-57.28	995	20241202	0.90	2350	-57.28	20240523	995	0.90	20241202	2350	-57.28	20240523	995	0.90	20241202	2.08	N	099220	500	280 억	314506	N	N	N	N
56	20241202	100656	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	999	-6	5	-0.60	86503344	86328	33.43	1012	1032	995	1306	704	1005	1002.03	0.56	-26674	1061	1032	1015	986	969	1024	978	281	301	500	640	1	1	56171811	561	-6.45	0.60	12	0.15	-155.00	1661.00	2350	20240523	-57.49	995	20241202	0.40	2350	-57.49	20240523	995	0.40	20241202	2350	-57.49	20240523	995	0.40	20241202	2.08	N	099220	500	280 억	314506	N	N	N	N
57	20241202	090655	57	100.00	KOSDAQ		유통	N	N	N	N	N	1013	8	2	0.80	2875071	2826	1.09	1012	1032	1012	1306	704	1005	1018.05	0.56	713	1061	1032	1015	986	969	1024	978	281	301	500	640	1	1	56171811	569	-6.54	0.61	12	0.01	-155.00	1661.00	2350	20240523	-56.89	995	20241115	1.81	2350	-56.89	20240523	995	1.81	20241115	2350	-56.89	20240523	995	1.81	20241115	2.08	N	099220	500	280 억	314506	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History