KissMeData/115180/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	160754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	150	2	3.70	294009625	70187	63.66	4095	4250	4055	5260	2835	4050	4188.87	0.90	1263	4440	4245	4105	3910	3770	4175	3840	161	1210	500	2750	5	1	32292671	1356	-4.29	2.54	12	0.22	-978.00	1655.00	6500	20231220	-35.38	2972	20231208	41.32	5860	-28.33	20241021	3200	31.25	20240805	7140	-41.18	20231215	3200	31.25	20240805	0.60	N	115180	500	161 억	291554	N	N	N	N
3	20241210	150755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4245	195	2	4.81	268732390	64171	58.20	4095	4250	4055	5260	2835	4050	4187.75	0.90	177	4440	4245	4105	3910	3770	4175	3840	161	1210	500	2750	5	1	32292671	1371	-4.34	2.56	12	0.20	-978.00	1655.00	6500	20231220	-34.69	2972	20231208	42.83	5860	-27.56	20241021	3200	32.66	20240805	7140	-40.55	20231215	3200	32.66	20240805	0.60	N	115180	500	161 억	291554	N	N	N	N
4	20241210	140755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	140	2	3.46	216604645	51768	46.95	4095	4250	4055	5260	2835	4050	4184.14	0.90	-2390	4440	4245	4105	3910	3770	4175	3840	161	1210	500	2750	5	1	32292671	1353	-4.28	2.53	12	0.16	-978.00	1655.00	6500	20231220	-35.54	2972	20231208	40.98	5860	-28.50	20241021	3200	30.94	20240805	7140	-41.32	20231215	3200	30.94	20240805	0.60	N	115180	500	161 억	291554	N	N	N	N
5	20241210	130755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4215	165	2	4.07	187161700	44740	40.58	4095	4250	4055	5260	2835	4050	4183.32	0.90	-688	4440	4245	4105	3910	3770	4175	3840	161	1210	500	2750	5	1	32292671	1361	-4.31	2.55	12	0.14	-978.00	1655.00	6500	20231220	-35.15	2972	20231208	41.82	5860	-28.07	20241021	3200	31.72	20240805	7140	-40.97	20231215	3200	31.72	20240805	0.60	N	115180	500	161 억	291554	N	N	N	N
6	20241210	120755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4195	145	2	3.58	174350025	41702	37.82	4095	4250	4055	5260	2835	4050	4180.86	0.90	85	4440	4245	4105	3910	3770	4175	3840	161	1210	500	2750	5	1	32292671	1355	-4.29	2.53	12	0.13	-978.00	1655.00	6500	20231220	-35.46	2972	20231208	41.15	5860	-28.41	20241021	3200	31.09	20240805	7140	-41.25	20231215	3200	31.09	20240805	0.60	N	115180	500	161 억	291554	N	N	N	N
7	20241210	110754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4245	195	2	4.81	157625155	37725	34.22	4095	4250	4055	5260	2835	4050	4178.27	0.90	-801	4440	4245	4105	3910	3770	4175	3840	161	1210	500	2750	5	1	32292671	1371	-4.34	2.56	12	0.12	-978.00	1655.00	6500	20231220	-34.69	2972	20231208	42.83	5860	-27.56	20241021	3200	32.66	20240805	7140	-40.55	20231215	3200	32.66	20240805	0.60	N	115180	500	161 억	291554	N	N	N	N
8	20241210	100755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	125	2	3.09	66776240	16085	14.59	4095	4190	4055	5260	2835	4050	4151.46	0.90	-1016	4440	4245	4105	3910	3770	4175	3840	161	1210	500	2750	5	1	32292671	1348	-4.27	2.52	12	0.05	-978.00	1655.00	6500	20231220	-35.77	2972	20231208	40.48	5860	-28.75	20241021	3200	30.47	20240805	7140	-41.53	20231215	3200	30.47	20240805	0.60	N	115180	500	161 억	291554	N	N	N	N
9	20241210	090800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	45	2	1.11	7510975	1823	1.65	4095	4190	4095	5260	2835	4050	4120.12	0.90	-59	4440	4245	4105	3910	3770	4175	3840	161	1210	500	2750	5	1	32292671	1322	-4.19	2.47	12	0.01	-978.00	1655.00	6500	20231220	-37.00	2972	20231208	37.79	5860	-30.12	20241021	3200	27.97	20240805	7140	-42.65	20231215	3200	27.97	20240805	0.60	N	115180	500	161 억	291554	N	N	N	N
10	20241209	160752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	-295	5	-6.79	448472075	110246	174.56	4300	4300	3965	5640	3045	4345	4067.93	0.95	-13980	4571	4457	4276	4162	3981	4367	4072	161	1295	500	2950	5	1	32292671	1308	-4.14	2.45	12	0.34	-978.00	1655.00	6500	20231220	-37.69	2972	20231208	36.27	5860	-30.89	20241021	3200	26.56	20240805	7140	-43.28	20231215	3200	26.56	20240805	0.63	N	115180	500	161 억	305480	N	N	N	N
11	20241209	150752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	-305	5	-7.02	390356480	95734	151.59	4300	4300	4000	5640	3045	4345	4077.51	0.95	-12853	4571	4457	4276	4162	3981	4367	4072	161	1295	500	2950	5	1	32292671	1305	-4.13	2.44	12	0.30	-978.00	1655.00	6500	20231220	-37.85	2972	20231208	35.94	5860	-31.06	20241021	3200	26.25	20240805	7140	-43.42	20231215	3200	26.25	20240805	0.63	N	115180	500	161 억	305480	N	N	N	N
12	20241209	140754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	-225	5	-5.18	291639000	71284	112.87	4300	4300	4050	5640	3045	4345	4091.23	0.95	-10120	4571	4457	4276	4162	3981	4367	4072	161	1295	500	2950	5	1	32292671	1330	-4.21	2.49	12	0.22	-978.00	1655.00	6500	20231220	-36.62	2972	20231208	38.63	5860	-29.69	20241021	3200	28.75	20240805	7140	-42.30	20231215	3200	28.75	20240805	0.63	N	115180	500	161 억	305480	N	N	N	N
13	20241209	130755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	-260	5	-5.98	253938095	62021	98.20	4300	4300	4050	5640	3045	4345	4094.39	0.95	-9801	4571	4457	4276	4162	3981	4367	4072	161	1295	500	2950	5	1	32292671	1319	-4.18	2.47	12	0.19	-978.00	1655.00	6500	20231220	-37.15	2972	20231208	37.45	5860	-30.29	20241021	3200	27.66	20240805	7140	-42.79	20231215	3200	27.66	20240805	0.63	N	115180	500	161 억	305480	N	N	N	N
14	20241209	120752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	-255	5	-5.87	245038130	59840	94.75	4300	4300	4050	5640	3045	4345	4094.89	0.95	-9136	4571	4457	4276	4162	3981	4367	4072	161	1295	500	2950	5	1	32292671	1321	-4.18	2.47	12	0.19	-978.00	1655.00	6500	20231220	-37.08	2972	20231208	37.62	5860	-30.20	20241021	3200	27.81	20240805	7140	-42.72	20231215	3200	27.81	20240805	0.63	N	115180	500	161 억	305480	N	N	N	N
15	20241209	110753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	-275	5	-6.33	183035200	44583	70.59	4300	4300	4060	5640	3045	4345	4105.49	0.95	-4113	4571	4457	4276	4162	3981	4367	4072	161	1295	500	2950	5	1	32292671	1314	-4.16	2.46	12	0.14	-978.00	1655.00	6500	20231220	-37.38	2972	20231208	36.94	5860	-30.55	20241021	3200	27.19	20240805	7140	-43.00	20231215	3200	27.19	20240805	0.63	N	115180	500	161 억	305480	N	N	N	N
16	20241209	100752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	-205	5	-4.72	148182245	36065	57.11	4300	4300	4060	5640	3045	4345	4108.75	0.95	36	4571	4457	4276	4162	3981	4367	4072	161	1295	500	2950	5	1	32292671	1337	-4.23	2.50	12	0.11	-978.00	1655.00	6500	20231220	-36.31	2972	20231208	39.30	5860	-29.35	20241021	3200	29.37	20240805	7140	-42.02	20231215	3200	29.37	20240805	0.63	N	115180	500	161 억	305480	N	N	N	N
17	20241209	090748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4155	-190	5	-4.37	29349120	7069	11.19	4300	4300	4065	5640	3045	4345	4151.81	0.95	-424	4571	4457	4276	4162	3981	4367	4072	161	1295	500	2950	5	1	32292671	1342	-4.25	2.51	12	0.02	-978.00	1655.00	6500	20231220	-36.08	2972	20231208	39.80	5860	-29.10	20241021	3200	29.84	20240805	7140	-41.81	20231215	3200	29.84	20240805	0.63	N	115180	500	161 억	305480	N	N	N	N
18	20241206	160745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4345	-5	5	-0.11	256203825	60155	97.66	4350	4390	4095	5650	3045	4350	4259.06	0.97	-7014	4690	4520	4435	4265	4180	4477	4222	161	1300	500	2950	5	1	32292671	1403	-4.44	2.63	12	0.19	-978.00	1655.00	6500	20231220	-33.15	2972	20231208	46.20	5860	-25.85	20241021	3200	35.78	20240805	7140	-39.15	20231215	3200	35.78	20240805	0.65	N	115180	500	161 억	312275	N	N	N	N
19	20241206	150749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	-30	5	-0.69	250598850	58859	95.55	4350	4390	4095	5650	3045	4350	4257.61	0.97	-6769	4690	4520	4435	4265	4180	4477	4222	161	1300	500	2950	5	1	32292671	1395	-4.42	2.61	12	0.18	-978.00	1655.00	6500	20231220	-33.54	2972	20231208	45.36	5860	-26.28	20241021	3200	35.00	20240805	7140	-39.50	20231215	3200	35.00	20240805	0.65	N	115180	500	161 억	312275	N	N	N	N
20	20241206	140747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4240	-110	5	-2.53	224890225	52865	85.82	4350	4390	4095	5650	3045	4350	4254.05	0.97	-7039	4690	4520	4435	4265	4180	4477	4222	161	1300	500	2950	5	1	32292671	1369	-4.34	2.56	12	0.16	-978.00	1655.00	6500	20231220	-34.77	2972	20231208	42.66	5860	-27.65	20241021	3200	32.50	20240805	7140	-40.62	20231215	3200	32.50	20240805	0.65	N	115180	500	161 억	312275	N	N	N	N
21	20241206	130748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	-120	5	-2.76	223884840	52629	85.44	4350	4390	4095	5650	3045	4350	4254.02	0.97	-7016	4690	4520	4435	4265	4180	4477	4222	161	1300	500	2950	5	1	32292671	1366	-4.33	2.56	12	0.16	-978.00	1655.00	6500	20231220	-34.92	2972	20231208	42.33	5860	-27.82	20241021	3200	32.19	20240805	7140	-40.76	20231215	3200	32.19	20240805	0.65	N	115180	500	161 억	312275	N	N	N	N
22	20241206	120744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4235	-115	5	-2.64	200404800	47100	76.46	4350	4390	4095	5650	3045	4350	4254.88	0.97	-6094	4690	4520	4435	4265	4180	4477	4222	161	1300	500	2950	5	1	32292671	1368	-4.33	2.56	12	0.15	-978.00	1655.00	6500	20231220	-34.85	2972	20231208	42.50	5860	-27.73	20241021	3200	32.34	20240805	7140	-40.69	20231215	3200	32.34	20240805	0.65	N	115180	500	161 억	312275	N	N	N	N
23	20241206	110742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4185	-165	5	-3.79	175145840	41106	66.73	4350	4390	4095	5650	3045	4350	4260.83	0.97	-7333	4690	4520	4435	4265	4180	4477	4222	161	1300	500	2950	5	1	32292671	1351	-4.28	2.53	12	0.13	-978.00	1655.00	6500	20231220	-35.62	2972	20231208	40.81	5860	-28.58	20241021	3200	30.78	20240805	7140	-41.39	20231215	3200	30.78	20240805	0.65	N	115180	500	161 억	312275	N	N	N	N
24	20241206	100741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4290	-60	5	-1.38	94739760	21992	35.70	4350	4390	4260	5650	3045	4350	4307.92	0.97	-5448	4690	4520	4435	4265	4180	4477	4222	161	1300	500	2950	5	1	32292671	1385	-4.39	2.59	12	0.07	-978.00	1655.00	6500	20231220	-34.00	2972	20231208	44.35	5860	-26.79	20241021	3200	34.06	20240805	7140	-39.92	20231215	3200	34.06	20240805	0.65	N	115180	500	161 억	312275	N	N	N	N
25	20241206	090748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	5	2	0.11	6298300	1448	2.35	4350	4365	4320	5650	3045	4350	4349.65	0.97	602	4690	4520	4435	4265	4180	4477	4222	161	1300	500	2950	5	1	32292671	1406	-4.45	2.63	12	0.00	-978.00	1655.00	6500	20231220	-33.00	2972	20231208	46.53	5860	-25.68	20241021	3200	36.09	20240805	7140	-39.01	20231215	3200	36.09	20240805	0.65	N	115180	500	161 억	312275	N	N	N	N
26	20241205	160733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	-180	5	-3.97	257658855	57963	61.43	4530	4605	4350	5880	3175	4530	4445.39	0.97	564	4750	4640	4585	4475	4420	4612	4447	161	1350	500	3080	5	1	32292671	1405	-4.45	2.63	12	0.18	-978.00	1655.00	6500	20231220	-33.08	2972	20231208	46.37	5860	-25.77	20241021	3200	35.94	20240805	7140	-39.08	20231215	3200	35.94	20240805	0.66	N	115180	500	161 억	311930	N	N	N	N
27	20241205	150738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4375	-155	5	-3.42	246502050	55399	58.71	4530	4605	4350	5880	3175	4530	4449.58	0.97	1644	4750	4640	4585	4475	4420	4612	4447	161	1350	500	3080	5	1	32292671	1413	-4.47	2.64	12	0.17	-978.00	1655.00	6500	20231220	-32.69	2972	20231208	47.21	5860	-25.34	20241021	3200	36.72	20240805	7140	-38.73	20231215	3200	36.72	20240805	0.66	N	115180	500	161 억	311930	N	N	N	N
28	20241205	140725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4435	-95	5	-2.10	180372990	40340	42.75	4530	4605	4430	5880	3175	4530	4471.32	0.97	-310	4750	4640	4585	4475	4420	4612	4447	161	1350	500	3080	5	1	32292671	1432	-4.53	2.68	12	0.12	-978.00	1655.00	6500	20231220	-31.77	2972	20231208	49.23	5860	-24.32	20241021	3200	38.59	20240805	7140	-37.89	20231215	3200	38.59	20240805	0.66	N	115180	500	161 억	311930	N	N	N	N
29	20241205	130734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4475	-55	5	-1.21	115096235	25669	27.20	4530	4605	4450	5880	3175	4530	4483.86	0.97	-1336	4750	4640	4585	4475	4420	4612	4447	161	1350	500	3080	5	1	32292671	1445	-4.58	2.70	12	0.08	-978.00	1655.00	6500	20231220	-31.15	2972	20231208	50.57	5860	-23.63	20241021	3200	39.84	20240805	7140	-37.32	20231215	3200	39.84	20240805	0.66	N	115180	500	161 억	311930	N	N	N	N
30	20241205	120735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4520	-10	5	-0.22	81295685	18092	19.17	4530	4605	4460	5880	3175	4530	4493.46	0.97	-1627	4750	4640	4585	4475	4420	4612	4447	161	1350	500	3080	5	1	32292671	1460	-4.62	2.73	12	0.06	-978.00	1655.00	6500	20231220	-30.46	2972	20231208	52.09	5860	-22.87	20241021	3200	41.25	20240805	7140	-36.69	20231215	3200	41.25	20240805	0.66	N	115180	500	161 억	311930	N	N	N	N
31	20241205	110733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	-60	5	-1.32	72227755	16086	17.05	4530	4605	4460	5880	3175	4530	4490.10	0.97	-872	4750	4640	4585	4475	4420	4612	4447	161	1350	500	3080	5	1	32292671	1443	-4.57	2.70	12	0.05	-978.00	1655.00	6500	20231220	-31.23	2972	20231208	50.40	5860	-23.72	20241021	3200	39.69	20240805	7140	-37.39	20231215	3200	39.69	20240805	0.66	N	115180	500	161 억	311930	N	N	N	N
32	20241205	100730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4485	-45	5	-0.99	61223600	13624	14.44	4530	4605	4460	5880	3175	4530	4493.81	0.97	-1544	4750	4640	4585	4475	4420	4612	4447	161	1350	500	3080	5	1	32292671	1448	-4.59	2.71	12	0.04	-978.00	1655.00	6500	20231220	-31.00	2972	20231208	50.91	5860	-23.46	20241021	3200	40.16	20240805	7140	-37.18	20231215	3200	40.16	20240805	0.66	N	115180	500	161 억	311930	N	N	N	N
33	20241205	090736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4595	65	2	1.43	2163420	471	0.50	4530	4605	4530	5880	3175	4530	4593.25	0.97	-330	4750	4640	4585	4475	4420	4612	4447	161	1350	500	3080	5	1	32292671	1484	-4.70	2.78	12	0.00	-978.00	1655.00	6500	20231220	-29.31	2972	20231208	54.61	5860	-21.59	20241021	3200	43.59	20240805	7140	-35.64	20231215	3200	43.59	20240805	0.66	N	115180	500	161 억	311930	N	N	N	N
34	20241204	160721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4530	-255	5	-5.33	431077045	93945	118.97	4650	4695	4530	6220	3350	4785	4588.66	0.99	-6322	5078	4931	4718	4571	4358	5005	4645	161	1435	500	3250	5	1	32292671	1463	-4.63	2.74	12	0.29	-978.00	1655.00	6500	20231220	-30.31	2972	20231208	52.42	5860	-22.70	20241021	3200	41.56	20240805	7140	-36.55	20231215	3200	41.56	20240805	0.63	N	115180	500	161 억	318206	N	N	N	N
35	20241204	150722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4580	-205	5	-4.28	382163935	83178	105.34	4650	4695	4530	6220	3350	4785	4594.53	0.99	-4520	5078	4931	4718	4571	4358	5005	4645	161	1435	500	3250	5	1	32292671	1479	-4.68	2.77	12	0.26	-978.00	1655.00	6500	20231220	-29.54	2972	20231208	54.10	5860	-21.84	20241021	3200	43.12	20240805	7140	-35.85	20231215	3200	43.12	20240805	0.63	N	115180	500	161 억	318206	N	N	N	N
36	20241204	140721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4600	-185	5	-3.87	336611180	73209	92.71	4650	4695	4530	6220	3350	4785	4597.95	0.99	-5206	5078	4931	4718	4571	4358	5005	4645	161	1435	500	3250	5	1	32292671	1485	-4.70	2.78	12	0.23	-978.00	1655.00	6500	20231220	-29.23	2972	20231208	54.78	5860	-21.50	20241021	3200	43.75	20240805	7140	-35.57	20231215	3200	43.75	20240805	0.63	N	115180	500	161 억	318206	N	N	N	N
37	20241204	130720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4650	-135	5	-2.82	312961525	68084	86.22	4650	4695	4530	6220	3350	4785	4596.70	0.99	-4813	5078	4931	4718	4571	4358	5005	4645	161	1435	500	3250	5	1	32292671	1502	-4.75	2.81	12	0.21	-978.00	1655.00	6500	20231220	-28.46	2972	20231208	56.46	5860	-20.65	20241021	3200	45.31	20240805	7140	-34.87	20231215	3200	45.31	20240805	0.63	N	115180	500	161 억	318206	N	N	N	N
38	20241204	120717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4605	-180	5	-3.76	286289650	62314	78.91	4650	4695	4530	6220	3350	4785	4594.31	0.99	-4615	5078	4931	4718	4571	4358	5005	4645	161	1435	500	3250	5	1	32292671	1487	-4.71	2.78	12	0.19	-978.00	1655.00	6500	20231220	-29.15	2972	20231208	54.95	5860	-21.42	20241021	3200	43.91	20240805	7140	-35.50	20231215	3200	43.91	20240805	0.63	N	115180	500	161 억	318206	N	N	N	N
39	20241204	110708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4600	-185	5	-3.87	269494765	58661	74.29	4650	4695	4530	6220	3350	4785	4594.10	0.99	-4307	5078	4931	4718	4571	4358	5005	4645	161	1435	500	3250	5	1	32292671	1485	-4.70	2.78	12	0.18	-978.00	1655.00	6500	20231220	-29.23	2972	20231208	54.78	5860	-21.50	20241021	3200	43.75	20240805	7140	-35.57	20231215	3200	43.75	20240805	0.63	N	115180	500	161 억	318206	N	N	N	N
40	20241204	100710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4570	-215	5	-4.49	230657885	50168	63.53	4650	4695	4530	6220	3350	4785	4597.71	0.99	-2006	5078	4931	4718	4571	4358	5005	4645	161	1435	500	3250	5	1	32292671	1476	-4.67	2.76	12	0.16	-978.00	1655.00	6500	20231220	-29.69	2972	20231208	53.77	5860	-22.01	20241021	3200	42.81	20240805	7140	-35.99	20231215	3200	42.81	20240805	0.63	N	115180	500	161 억	318206	N	N	N	N
41	20241204	090723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4670	-115	5	-2.40	40608780	8753	11.08	4650	4695	4600	6220	3350	4785	4639.41	0.99	2072	5078	4931	4718	4571	4358	5005	4645	161	1435	500	3250	5	1	32292671	1508	-4.78	2.82	12	0.03	-978.00	1655.00	6500	20231220	-28.15	2972	20231208	57.13	5860	-20.31	20241021	3200	45.94	20240805	7140	-34.59	20231215	3200	45.94	20240805	0.63	N	115180	500	161 억	318206	N	N	N	N
42	20241203	160754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4785	235	2	5.16	372345600	78608	64.89	4550	4865	4505	5910	3185	4550	4736.74	1.00	-5089	4970	4760	4645	4435	4320	4702	4377	161	1360	500	3090	5	1	32292671	1545	-4.89	2.89	12	0.24	-978.00	1655.00	6500	20231220	-26.38	2972	20231208	61.00	5860	-18.34	20241021	3200	49.53	20240805	7140	-32.98	20231215	3200	49.53	20240805	0.62	N	115180	500	161 억	323351	N	N	N	N
43	20241203	150819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4775	225	2	4.95	352052345	74355	61.38	4550	4865	4505	5910	3185	4550	4734.75	1.00	-2733	4970	4760	4645	4435	4320	4702	4377	161	1360	500	3090	5	1	32292671	1542	-4.88	2.89	12	0.23	-978.00	1655.00	6500	20231220	-26.54	2972	20231208	60.67	5860	-18.52	20241021	3200	49.22	20240805	7140	-33.12	20231215	3200	49.22	20240805	0.62	N	115180	500	161 억	323351	N	N	N	N
44	20241203	140808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4790	240	2	5.27	345709100	73026	60.28	4550	4865	4505	5910	3185	4550	4734.05	1.00	-2709	4970	4760	4645	4435	4320	4702	4377	161	1360	500	3090	5	1	32292671	1547	-4.90	2.89	12	0.23	-978.00	1655.00	6500	20231220	-26.31	2972	20231208	61.17	5860	-18.26	20241021	3200	49.69	20240805	7140	-32.91	20231215	3200	49.69	20240805	0.62	N	115180	500	161 억	323351	N	N	N	N
45	20241203	130810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4655	105	2	2.31	131331275	28322	23.38	4550	4680	4505	5910	3185	4550	4637.08	1.00	-6839	4970	4760	4645	4435	4320	4702	4377	161	1360	500	3090	5	1	32292671	1503	-4.76	2.81	12	0.09	-978.00	1655.00	6500	20231220	-28.38	2972	20231208	56.63	5860	-20.56	20241021	3200	45.47	20240805	7140	-34.80	20231215	3200	45.47	20240805	0.62	N	115180	500	161 억	323351	N	N	N	N
46	20241203	120817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4610	60	2	1.32	112346885	24240	20.01	4550	4680	4505	5910	3185	4550	4634.77	1.00	-5951	4970	4760	4645	4435	4320	4702	4377	161	1360	500	3090	5	1	32292671	1489	-4.71	2.79	12	0.08	-978.00	1655.00	6500	20231220	-29.08	2972	20231208	55.11	5860	-21.33	20241021	3200	44.06	20240805	7140	-35.43	20231215	3200	44.06	20240805	0.62	N	115180	500	161 억	323351	N	N	N	N
47	20241203	110800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4675	125	2	2.75	99812450	21548	17.79	4550	4675	4505	5910	3185	4550	4632.10	1.00	-5825	4970	4760	4645	4435	4320	4702	4377	161	1360	500	3090	5	1	32292671	1510	-4.78	2.82	12	0.07	-978.00	1655.00	6500	20231220	-28.08	2972	20231208	57.30	5860	-20.22	20241021	3200	46.09	20240805	7140	-34.52	20231215	3200	46.09	20240805	0.62	N	115180	500	161 억	323351	N	N	N	N
48	20241203	100748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4630	80	2	1.76	28286295	6164	5.09	4550	4635	4505	5910	3185	4550	4588.95	1.00	-1497	4970	4760	4645	4435	4320	4702	4377	161	1360	500	3090	5	1	32292671	1495	-4.73	2.80	12	0.02	-978.00	1655.00	6500	20231220	-28.77	2972	20231208	55.79	5860	-20.99	20241021	3200	44.69	20240805	7140	-35.15	20231215	3200	44.69	20240805	0.62	N	115180	500	161 억	323351	N	N	N	N
49	20241203	090740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4580	30	2	0.66	14386435	3144	2.60	4550	4625	4505	5910	3185	4550	4575.84	1.00	-1235	4970	4760	4645	4435	4320	4702	4377	161	1360	500	3090	5	1	32292671	1479	-4.68	2.77	12	0.01	-978.00	1655.00	6500	20231220	-29.54	2972	20231208	54.10	5860	-21.84	20241021	3200	43.12	20240805	7140	-35.85	20231215	3200	43.12	20240805	0.62	N	115180	500	161 억	323351	N	N	N	N
50	20241202	160729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4550	-305	5	-6.28	563422480	120678	157.42	4855	4855	4530	6310	3400	4855	4668.81	1.08	-25829	5005	4930	4840	4765	4675	4967	4802	161	1455	500	3300	5	1	32292671	1469	-4.65	2.75	12	0.37	-978.00	1655.00	6500	20231220	-30.00	2972	20231208	53.10	5860	-22.35	20241021	3200	42.19	20240805	7140	-36.27	20231215	3200	42.19	20240805	0.61	N	115180	500	161 억	349137	N	N	N	N
51	20241202	150830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4545	-310	5	-6.39	509328745	108790	141.91	4855	4855	4540	6310	3400	4855	4681.76	1.08	-21289	5005	4930	4840	4765	4675	4967	4802	161	1455	500	3300	5	1	32292671	1468	-4.65	2.75	12	0.34	-978.00	1655.00	6500	20231220	-30.08	2972	20231208	52.93	5860	-22.44	20241021	3200	42.03	20240805	7140	-36.34	20231215	3200	42.03	20240805	0.61	N	115180	500	161 억	349137	N	N	N	N
52	20241202	140750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4650	-205	5	-4.22	330985495	69989	91.30	4855	4855	4635	6310	3400	4855	4729.11	1.08	-13048	5005	4930	4840	4765	4675	4967	4802	161	1455	500	3300	5	1	32292671	1502	-4.75	2.81	12	0.22	-978.00	1655.00	6500	20231220	-28.46	2972	20231208	56.46	5860	-20.65	20241021	3200	45.31	20240805	7140	-34.87	20231215	3200	45.31	20240805	0.61	N	115180	500	161 억	349137	N	N	N	N
53	20241202	130745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4665	-190	5	-3.91	269453630	56754	74.03	4855	4855	4645	6310	3400	4855	4747.75	1.08	-12742	5005	4930	4840	4765	4675	4967	4802	161	1455	500	3300	5	1	32292671	1506	-4.77	2.82	12	0.18	-978.00	1655.00	6500	20231220	-28.23	2972	20231208	56.97	5860	-20.39	20241021	3200	45.78	20240805	7140	-34.66	20231215	3200	45.78	20240805	0.61	N	115180	500	161 억	349137	N	N	N	N
54	20241202	120801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4690	-165	5	-3.40	225251445	47273	61.67	4855	4855	4685	6310	3400	4855	4764.91	1.08	-9111	5005	4930	4840	4765	4675	4967	4802	161	1455	500	3300	5	1	32292671	1515	-4.80	2.83	12	0.15	-978.00	1655.00	6500	20231220	-27.85	2972	20231208	57.81	5860	-19.97	20241021	3200	46.56	20240805	7140	-34.31	20231215	3200	46.56	20240805	0.61	N	115180	500	161 억	349137	N	N	N	N
55	20241202	110718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4775	-80	5	-1.65	149035055	31091	40.56	4855	4855	4750	6310	3400	4855	4793.51	1.08	378	5005	4930	4840	4765	4675	4967	4802	161	1455	500	3300	5	1	32292671	1542	-4.88	2.89	12	0.10	-978.00	1655.00	6500	20231220	-26.54	2972	20231208	60.67	5860	-18.52	20241021	3200	49.22	20240805	7140	-33.12	20231215	3200	49.22	20240805	0.61	N	115180	500	161 억	349137	N	N	N	N
56	20241202	100723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4825	-30	5	-0.62	81866425	17003	22.18	4855	4855	4790	6310	3400	4855	4814.82	1.08	68	5005	4930	4840	4765	4675	4967	4802	161	1455	500	3300	5	1	32292671	1558	-4.93	2.92	12	0.05	-978.00	1655.00	6500	20231220	-25.77	2972	20231208	62.35	5860	-17.66	20241021	3200	50.78	20240805	7140	-32.42	20231215	3200	50.78	20240805	0.61	N	115180	500	161 억	349137	N	N	N	N
57	20241202	090721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4830	-25	5	-0.51	11709435	2413	3.15	4855	4855	4830	6310	3400	4855	4852.65	1.08	31	5005	4930	4840	4765	4675	4967	4802	161	1455	500	3300	5	1	32292671	1560	-4.94	2.92	12	0.01	-978.00	1655.00	6500	20231220	-25.69	2972	20231208	62.52	5860	-17.58	20241021	3200	50.94	20240805	7140	-32.35	20231215	3200	50.94	20240805	0.61	N	115180	500	161 억	349137	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History