KissMeData/127710/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	160812	57	100.00	KOSDAQ		N	N	N	N	N	1490	47	2	3.26	96864526	65523	156.71	1418	1499	1418	1875	1011	1443	1478.33	0.09	1137	1137	1491	1467	1444	1420	1397	1455	1408	175	432	500	1030	1	1	34904082	520	-2.22	0.31	12	0.19	-672.00	4839.00	1568	20240326	-4.97	960	20240805	55.21	1568	-4.97	20240326	960	55.21	20240805	1568	-4.97	20240326	960	55.21	20240805	N	127710	500	174 억	9094	N	N	N	N
3	20241210	150812	57	100.00	KOSDAQ		N	N	N	N	N	1486	43	2	2.98	89213959	60375	144.40	1418	1499	1418	1875	1011	1443	1477.66	0.09	1067	1067	1491	1467	1444	1420	1397	1455	1408	175	432	500	1030	1	1	34904082	519	-2.21	0.31	12	0.17	-672.00	4839.00	1568	20240326	-5.23	960	20240805	54.79	1568	-5.23	20240326	960	54.79	20240805	1568	-5.23	20240326	960	54.79	20240805	N	127710	500	174 억	9024	N	N	N	N
4	20241210	140813	57	100.00	KOSDAQ		N	N	N	N	N	1498	55	2	3.81	81375288	55142	131.88	1418	1499	1418	1875	1011	1443	1475.74	0.08	869	869	1491	1467	1444	1420	1397	1455	1408	175	432	500	1030	1	1	34904082	523	-2.23	0.31	12	0.16	-672.00	4839.00	1568	20240326	-4.46	960	20240805	56.04	1568	-4.46	20240326	960	56.04	20240805	1568	-4.46	20240326	960	56.04	20240805	N	127710	500	174 억	8826	N	N	N	N
5	20241210	130812	57	100.00	KOSDAQ		N	N	N	N	N	1480	37	2	2.56	48317347	32940	78.78	1418	1489	1418	1875	1011	1443	1466.83	0.08	-65	-65	1491	1467	1444	1420	1397	1455	1408	175	432	500	1030	1	1	34904082	517	-2.20	0.31	12	0.09	-672.00	4839.00	1568	20240326	-5.61	960	20240805	54.17	1568	-5.61	20240326	960	54.17	20240805	1568	-5.61	20240326	960	54.17	20240805	N	127710	500	174 억	7892	N	N	N	N
6	20241210	120812	57	100.00	KOSDAQ		N	N	N	N	N	1470	27	2	1.87	42578309	29047	69.47	1418	1489	1418	1875	1011	1443	1465.84	0.07	-159	-159	1491	1467	1444	1420	1397	1455	1408	175	432	500	1030	1	1	34904082	513	-2.19	0.30	12	0.08	-672.00	4839.00	1568	20240326	-6.25	960	20240805	53.12	1568	-6.25	20240326	960	53.12	20240805	1568	-6.25	20240326	960	53.12	20240805	N	127710	500	174 억	7798	N	N	N	N
7	20241210	110811	57	100.00	KOSDAQ		N	N	N	N	N	1473	30	2	2.08	36751986	25087	60.00	1418	1489	1418	1875	1011	1443	1464.98	0.07	-158	-158	1491	1467	1444	1420	1397	1455	1408	175	432	500	1030	1	1	34904082	514	-2.19	0.30	12	0.07	-672.00	4839.00	1568	20240326	-6.06	960	20240805	53.44	1568	-6.06	20240326	960	53.44	20240805	1568	-6.06	20240326	960	53.44	20240805	N	127710	500	174 억	7799	N	N	N	N
8	20241210	100812	57	100.00	KOSDAQ		N	N	N	N	N	1470	27	2	1.87	27504909	18780	44.92	1418	1489	1418	1875	1011	1443	1464.59	0.07	-166	-166	1491	1467	1444	1420	1397	1455	1408	175	432	500	1030	1	1	34904082	513	-2.19	0.30	12	0.05	-672.00	4839.00	1568	20240326	-6.25	960	20240805	53.12	1568	-6.25	20240326	960	53.12	20240805	1568	-6.25	20240326	960	53.12	20240805	N	127710	500	174 억	7791	N	N	N	N
9	20241210	090817	57	100.00	KOSDAQ		N	N	N	N	N	1441	-2	5	-0.14	1044571	731	1.75	1418	1443	1418	1875	1011	1443	1428.96	0.08	-43	30	1491	1467	1444	1420	1397	1455	1408	175	432	500	1030	1	1	34904082	503	-2.14	0.30	12	0.00	-672.00	4839.00	1568	20240326	-8.10	960	20240805	50.10	1568	-8.10	20240326	960	50.10	20240805	1568	-8.10	20240326	960	50.10	20240805	N	127710	500	174 억	7914	N	N	N	N
10	20241209	160809	57	100.00	KOSDAQ		N	N	N	N	N	1443	-27	5	-1.84	56598434	38810	74.18	1450	1468	1421	1911	1029	1470	1459.05	0.08	-192	-192	1506	1487	1462	1443	1418	1475	1431	175	441	500	1050	1	1	34904082	504	-2.15	0.30	12	0.11	-672.00	4839.00	1568	20240326	-7.97	960	20240805	50.31	1568	-7.97	20240326	960	50.31	20240805	1568	-7.97	20240326	960	50.31	20240805	N	127710	500	174 억	7957	N	N	N	N
11	20241209	150809	57	100.00	KOSDAQ		N	N	N	N	N	1463	-7	5	-0.48	53123184	36406	69.59	1450	1468	1421	1911	1029	1470	1459.19	0.08	-161	-161	1506	1487	1462	1443	1418	1475	1431	175	441	500	1050	1	1	34904082	511	-2.18	0.30	12	0.10	-672.00	4839.00	1568	20240326	-6.70	960	20240805	52.40	1568	-6.70	20240326	960	52.40	20240805	1568	-6.70	20240326	960	52.40	20240805	N	127710	500	174 억	7988	N	N	N	N
12	20241209	140811	57	100.00	KOSDAQ		N	N	N	N	N	1465	-5	5	-0.34	48825092	33468	63.97	1450	1468	1421	1911	1029	1470	1458.86	0.08	-181	-181	1506	1487	1462	1443	1418	1475	1431	175	441	500	1050	1	1	34904082	511	-2.18	0.30	12	0.10	-672.00	4839.00	1568	20240326	-6.57	960	20240805	52.60	1568	-6.57	20240326	960	52.60	20240805	1568	-6.57	20240326	960	52.60	20240805	N	127710	500	174 억	7968	N	N	N	N
13	20241209	130813	57	100.00	KOSDAQ		N	N	N	N	N	1460	-10	5	-0.68	41184120	28247	53.99	1450	1468	1421	1911	1029	1470	1458.00	0.08	-58	-58	1506	1487	1462	1443	1418	1475	1431	175	441	500	1050	1	1	34904082	510	-2.17	0.30	12	0.08	-672.00	4839.00	1568	20240326	-6.89	960	20240805	52.08	1568	-6.89	20240326	960	52.08	20240805	1568	-6.89	20240326	960	52.08	20240805	N	127710	500	174 억	8091	N	N	N	N
14	20241209	120809	57	100.00	KOSDAQ		N	N	N	N	N	1463	-7	5	-0.48	34602100	23754	45.40	1450	1465	1421	1911	1029	1470	1456.69	0.08	-118	-50	1506	1487	1462	1443	1418	1475	1431	175	441	500	1050	1	1	34904082	511	-2.18	0.30	12	0.07	-672.00	4839.00	1568	20240326	-6.70	960	20240805	52.40	1568	-6.70	20240326	960	52.40	20240805	1568	-6.70	20240326	960	52.40	20240805	N	127710	500	174 억	8031	N	N	N	N
15	20241209	110811	57	100.00	KOSDAQ		N	N	N	N	N	1462	-8	5	-0.54	28434221	19538	37.34	1450	1465	1421	1911	1029	1470	1455.33	0.08	-178	-110	1506	1487	1462	1443	1418	1475	1431	175	441	500	1050	1	1	34904082	510	-2.18	0.30	12	0.06	-672.00	4839.00	1568	20240326	-6.76	960	20240805	52.29	1568	-6.76	20240326	960	52.29	20240805	1568	-6.76	20240326	960	52.29	20240805	N	127710	500	174 억	7971	N	N	N	N
16	20241209	100809	57	100.00	KOSDAQ		N	N	N	N	N	1456	-14	5	-0.95	16295600	11193	21.39	1450	1465	1421	1911	1029	1470	1455.87	0.08	-97	-29	1506	1487	1462	1443	1418	1475	1431	175	441	500	1050	1	1	34904082	508	-2.17	0.30	12	0.03	-672.00	4839.00	1568	20240326	-7.14	960	20240805	51.67	1568	-7.14	20240326	960	51.67	20240805	1568	-7.14	20240326	960	51.67	20240805	N	127710	500	174 억	8052	N	N	N	N
17	20241209	090805	57	100.00	KOSDAQ		N	N	N	N	N	1452	-18	5	-1.22	8059913	5560	10.63	1450	1453	1421	1911	1029	1470	1449.62	0.08	-70	-2	1506	1487	1462	1443	1418	1475	1431	175	441	500	1050	1	1	34904082	507	-2.16	0.30	12	0.02	-672.00	4839.00	1568	20240326	-7.40	960	20240805	51.25	1568	-7.40	20240326	960	51.25	20240805	1568	-7.40	20240326	960	51.25	20240805	N	127710	500	174 억	8079	N	N	N	N
18	20241206	160802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1470	-10	5	-0.68	71422409	48515	74.77	1480	1481	1437	1924	1036	1480	1472.17	0.08	-507	-507	1500	1489	1479	1468	1458	1495	1474	175	444	500	1060	1	1	34904082	513	-2.19	0.30	12	0.14	-672.00	4839.00	1568	20240326	-6.25	960	20240805	53.12	1568	-6.25	20240326	960	53.12	20240805	1568	-6.25	20240326	960	53.12	20240805	N	127710	500	174 억	8149	N	N	N	N
19	20241206	150806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1475	-5	5	-0.34	69257792	47040	72.50	1480	1481	1437	1924	1036	1480	1472.32	0.08	-507	-507	1500	1489	1479	1468	1458	1495	1474	175	444	500	1060	1	1	34904082	515	-2.19	0.30	12	0.13	-672.00	4839.00	1568	20240326	-5.93	960	20240805	53.65	1568	-5.93	20240326	960	53.65	20240805	1568	-5.93	20240326	960	53.65	20240805	N	127710	500	174 억	8149	N	N	N	N
20	20241206	140804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1476	-4	5	-0.27	64249337	43645	67.27	1480	1481	1437	1924	1036	1480	1472.09	0.08	-465	-465	1500	1489	1479	1468	1458	1495	1474	175	444	500	1060	1	1	34904082	515	-2.20	0.31	12	0.13	-672.00	4839.00	1568	20240326	-5.87	960	20240805	53.75	1568	-5.87	20240326	960	53.75	20240805	1568	-5.87	20240326	960	53.75	20240805	N	127710	500	174 억	8191	N	N	N	N
21	20241206	130804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1475	-5	5	-0.34	39441348	26834	41.36	1480	1481	1437	1924	1036	1480	1469.83	0.08	-412	-412	1500	1489	1479	1468	1458	1495	1474	175	444	500	1060	1	1	34904082	515	-2.19	0.30	12	0.08	-672.00	4839.00	1568	20240326	-5.93	960	20240805	53.65	1568	-5.93	20240326	960	53.65	20240805	1568	-5.93	20240326	960	53.65	20240805	N	127710	500	174 억	8244	N	N	N	N
22	20241206	120801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1476	-4	5	-0.27	32036655	21803	33.60	1480	1481	1437	1924	1036	1480	1469.37	0.08	-307	-307	1500	1489	1479	1468	1458	1495	1474	175	444	500	1060	1	1	34904082	515	-2.20	0.31	12	0.06	-672.00	4839.00	1568	20240326	-5.87	960	20240805	53.75	1568	-5.87	20240326	960	53.75	20240805	1568	-5.87	20240326	960	53.75	20240805	N	127710	500	174 억	8349	N	N	N	N
23	20241206	110758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1476	-4	5	-0.27	26712122	18189	28.03	1480	1481	1437	1924	1036	1480	1468.59	0.08	-312	-312	1500	1489	1479	1468	1458	1495	1474	175	444	500	1060	1	1	34904082	515	-2.20	0.31	12	0.05	-672.00	4839.00	1568	20240326	-5.87	960	20240805	53.75	1568	-5.87	20240326	960	53.75	20240805	1568	-5.87	20240326	960	53.75	20240805	N	127710	500	174 억	8344	N	N	N	N
24	20241206	100758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1476	-4	5	-0.27	14136828	9642	14.86	1480	1481	1437	1924	1036	1480	1466.17	0.08	-253	-253	1500	1489	1479	1468	1458	1495	1474	175	444	500	1060	1	1	34904082	515	-2.20	0.31	12	0.03	-672.00	4839.00	1568	20240326	-5.87	960	20240805	53.75	1568	-5.87	20240326	960	53.75	20240805	1568	-5.87	20240326	960	53.75	20240805	N	127710	500	174 억	8403	N	N	N	N
25	20241206	090804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1481	1	2	0.07	626296	423	0.65	1480	1481	1480	1924	1036	1480	1480.61	0.08	-102	-102	1500	1489	1479	1468	1458	1495	1474	175	444	500	1060	1	1	34904082	517	-2.20	0.31	12	0.00	-672.00	4839.00	1568	20240326	-5.55	960	20240805	54.27	1568	-5.55	20240326	960	54.27	20240805	1568	-5.55	20240326	960	54.27	20240805	N	127710	500	174 억	8554	N	N	N	N
26	20241205	160749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1480	0	3	0.00	95673337	64882	176.45	1473	1490	1469	1924	1036	1480	1474.55	0.08	-680	-680	1508	1494	1473	1459	1438	1501	1466	175	444	500	1060	1	1	34904082	517	-2.20	0.31	12	0.19	-672.00	4839.00	1568	20240326	-5.61	960	20240805	54.17	1568	-5.61	20240326	960	54.17	20240805	1568	-5.61	20240326	960	54.17	20240805	N	127710	500	174 억	8656	N	N	N	N
27	20241205	150755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1478	-2	5	-0.14	93659578	63520	172.74	1473	1490	1469	1924	1036	1480	1474.49	0.08	-680	-680	1508	1494	1473	1459	1438	1501	1466	175	444	500	1060	1	1	34904082	516	-2.20	0.31	12	0.18	-672.00	4839.00	1568	20240326	-5.74	960	20240805	53.96	1568	-5.74	20240326	960	53.96	20240805	1568	-5.74	20240326	960	53.96	20240805	N	127710	500	174 억	8656	N	N	N	N
28	20241205	140741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1479	-1	5	-0.07	72141290	48979	133.20	1473	1490	1469	1924	1036	1480	1472.90	0.08	-504	-504	1508	1494	1473	1459	1438	1501	1466	175	444	500	1060	1	1	34904082	516	-2.20	0.31	12	0.14	-672.00	4839.00	1568	20240326	-5.68	960	20240805	54.06	1568	-5.68	20240326	960	54.06	20240805	1568	-5.68	20240326	960	54.06	20240805	N	127710	500	174 억	8832	N	N	N	N
29	20241205	130750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1478	-2	5	-0.14	66465135	45138	122.75	1473	1490	1469	1924	1036	1480	1472.49	0.09	-424	-424	1508	1494	1473	1459	1438	1501	1466	175	444	500	1060	1	1	34904082	516	-2.20	0.31	12	0.13	-672.00	4839.00	1568	20240326	-5.74	960	20240805	53.96	1568	-5.74	20240326	960	53.96	20240805	1568	-5.74	20240326	960	53.96	20240805	N	127710	500	174 억	8912	N	N	N	N
30	20241205	120751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1469	-11	5	-0.74	37917575	25725	69.96	1473	1490	1469	1924	1036	1480	1473.96	0.09	-258	-258	1508	1494	1473	1459	1438	1501	1466	175	444	500	1060	1	1	34904082	513	-2.19	0.30	12	0.07	-672.00	4839.00	1568	20240326	-6.31	960	20240805	53.02	1568	-6.31	20240326	960	53.02	20240805	1568	-6.31	20240326	960	53.02	20240805	N	127710	500	174 억	9078	N	N	N	N
31	20241205	110750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1478	-2	5	-0.14	14537935	9828	26.73	1473	1490	1469	1924	1036	1480	1479.24	0.09	-258	-258	1508	1494	1473	1459	1438	1501	1466	175	444	500	1060	1	1	34904082	516	-2.20	0.31	12	0.03	-672.00	4839.00	1568	20240326	-5.74	960	20240805	53.96	1568	-5.74	20240326	960	53.96	20240805	1568	-5.74	20240326	960	53.96	20240805	N	127710	500	174 억	9078	N	N	N	N
32	20241205	100746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1479	-1	5	-0.07	6283234	4241	11.53	1473	1490	1469	1924	1036	1480	1481.55	0.09	-163	-163	1508	1494	1473	1459	1438	1501	1466	175	444	500	1060	1	1	34904082	516	-2.20	0.31	12	0.01	-672.00	4839.00	1568	20240326	-5.68	960	20240805	54.06	1568	-5.68	20240326	960	54.06	20240805	1568	-5.68	20240326	960	54.06	20240805	N	127710	500	174 억	9173	N	N	N	N
33	20241205	090753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1472	-8	5	-0.54	518365	352	0.96	1473	1473	1469	1924	1036	1480	1472.63	0.09	-26	-26	1508	1494	1473	1459	1438	1501	1466	175	444	500	1060	1	1	34904082	514	-2.19	0.30	12	0.00	-672.00	4839.00	1568	20240326	-6.12	960	20240805	53.33	1568	-6.12	20240326	960	53.33	20240805	1568	-6.12	20240326	960	53.33	20240805	N	127710	500	174 억	9310	N	N	N	N
34	20241204	160737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1480	2	2	0.14	53039047	35968	32.05	1452	1487	1452	1921	1035	1478	1474.62	0.09	-315	-648	1527	1502	1475	1450	1423	1515	1463	175	443	500	1060	1	1	34904082	517	-2.20	0.31	12	0.10	-672.00	4839.00	1568	20240326	-5.61	960	20240805	54.17	1568	-5.61	20240326	960	54.17	20240805	1568	-5.61	20240326	960	54.17	20240805	N	127710	500	174 억	9336	N	N	N	N
35	20241204	150738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1481	3	2	0.20	47818052	32424	28.89	1452	1487	1452	1921	1035	1478	1474.77	0.09	-204	-370	1527	1502	1475	1450	1423	1515	1463	175	443	500	1060	1	1	34904082	517	-2.20	0.31	12	0.09	-672.00	4839.00	1568	20240326	-5.55	960	20240805	54.27	1568	-5.55	20240326	960	54.27	20240805	1568	-5.55	20240326	960	54.27	20240805	N	127710	500	174 억	9447	N	N	N	N
36	20241204	140738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1481	3	2	0.20	42156820	28584	25.47	1452	1487	1452	1921	1035	1478	1474.84	0.09	-174	-507	1527	1502	1475	1450	1423	1515	1463	175	443	500	1060	1	1	34904082	517	-2.20	0.31	12	0.08	-672.00	4839.00	1568	20240326	-5.55	960	20240805	54.27	1568	-5.55	20240326	960	54.27	20240805	1568	-5.55	20240326	960	54.27	20240805	N	127710	500	174 억	9477	N	N	N	N
37	20241204	130735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1483	5	2	0.34	34750469	23565	21.00	1452	1487	1452	1921	1035	1478	1474.66	0.09	86	-247	1527	1502	1475	1450	1423	1515	1463	175	443	500	1060	1	1	34904082	518	-2.21	0.31	12	0.07	-672.00	4839.00	1568	20240326	-5.42	960	20240805	54.48	1568	-5.42	20240326	960	54.48	20240805	1568	-5.42	20240326	960	54.48	20240805	N	127710	500	174 억	9737	N	N	N	N
38	20241204	120732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1481	3	2	0.20	30231969	20522	18.29	1452	1487	1452	1921	1035	1478	1473.15	0.09	241	-92	1527	1502	1475	1450	1423	1515	1463	175	443	500	1060	1	1	34904082	517	-2.20	0.31	12	0.06	-672.00	4839.00	1568	20240326	-5.55	960	20240805	54.27	1568	-5.55	20240326	960	54.27	20240805	1568	-5.55	20240326	960	54.27	20240805	N	127710	500	174 억	9892	N	N	N	N
39	20241204	110722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1475	-3	5	-0.20	15740962	10651	9.49	1452	1487	1452	1921	1035	1478	1477.89	0.09	-325	-658	1527	1502	1475	1450	1423	1515	1463	175	443	500	1060	1	1	34904082	515	-2.19	0.30	12	0.03	-672.00	4839.00	1568	20240326	-5.93	960	20240805	53.65	1568	-5.93	20240326	960	53.65	20240805	1568	-5.93	20240326	960	53.65	20240805	N	127710	500	174 억	9326	N	N	N	N
40	20241204	100726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1483	5	2	0.34	10170976	6903	6.15	1452	1487	1452	1921	1035	1478	1473.41	0.09	-350	-683	1527	1502	1475	1450	1423	1515	1463	175	443	500	1060	1	1	34904082	518	-2.21	0.31	12	0.02	-672.00	4839.00	1568	20240326	-5.42	960	20240805	54.48	1568	-5.42	20240326	960	54.48	20240805	1568	-5.42	20240326	960	54.48	20240805	N	127710	500	174 억	9301	N	N	N	N
41	20241204	090739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1460	-18	5	-1.22	1214007	834	0.74	1452	1465	1452	1921	1035	1478	1455.64	0.09	-85	-85	1527	1502	1475	1450	1423	1515	1463	175	443	500	1060	1	1	34904082	510	-2.17	0.30	12	0.00	-672.00	4839.00	1568	20240326	-6.89	960	20240805	52.08	1568	-6.89	20240326	960	52.08	20240805	1568	-6.89	20240326	960	52.08	20240805	N	127710	500	174 억	9566	N	N	N	N
42	20241203	160810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1478	47	2	3.28	165288427	111550	204.45	1455	1500	1448	1860	1002	1431	1481.74	0.09	2581	6452	1465	1447	1427	1409	1389	1457	1419	175	429	500	1030	1	1	34904082	516	-2.20	0.31	12	0.32	-672.00	4839.00	1568	20240326	-5.74	960	20240805	53.96	1568	-5.74	20240326	960	53.96	20240805	1568	-5.74	20240326	960	53.96	20240805	N	127710	500	174 억	9651	N	N	N	N
43	20241203	150837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1470	39	2	2.73	152369082	102773	188.36	1455	1500	1448	1860	1002	1431	1482.58	0.09	2181	5719	1465	1447	1427	1409	1389	1457	1419	175	429	500	1030	1	1	34904082	513	-2.19	0.30	12	0.29	-672.00	4839.00	1568	20240326	-6.25	960	20240805	53.12	1568	-6.25	20240326	960	53.12	20240805	1568	-6.25	20240326	960	53.12	20240805	N	127710	500	174 억	9251	N	N	N	N
44	20241203	140825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1471	40	2	2.80	144004574	97081	177.93	1455	1500	1448	1860	1002	1431	1483.34	0.09	1953	5024	1465	1447	1427	1409	1389	1457	1419	175	429	500	1030	1	1	34904082	513	-2.19	0.30	12	0.28	-672.00	4839.00	1568	20240326	-6.19	960	20240805	53.23	1568	-6.19	20240326	960	53.23	20240805	1568	-6.19	20240326	960	53.23	20240805	N	127710	500	174 억	9023	N	N	N	N
45	20241203	130827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1474	43	2	3.00	140041889	94390	173.00	1455	1500	1448	1860	1002	1431	1483.65	0.09	1885	4234	1465	1447	1427	1409	1389	1457	1419	175	429	500	1030	1	1	34904082	514	-2.19	0.30	12	0.27	-672.00	4839.00	1568	20240326	-5.99	960	20240805	53.54	1568	-5.99	20240326	960	53.54	20240805	1568	-5.99	20240326	960	53.54	20240805	N	127710	500	174 억	8955	N	N	N	N
46	20241203	120837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1473	42	2	2.94	135712762	91453	167.61	1455	1500	1448	1860	1002	1431	1483.96	0.08	1745	3462	1465	1447	1427	1409	1389	1457	1419	175	429	500	1030	1	1	34904082	514	-2.19	0.30	12	0.26	-672.00	4839.00	1568	20240326	-6.06	960	20240805	53.44	1568	-6.06	20240326	960	53.44	20240805	1568	-6.06	20240326	960	53.44	20240805	N	127710	500	174 억	8815	N	N	N	N
47	20241203	110817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1479	48	2	3.35	128510876	86566	158.66	1455	1500	1448	1860	1002	1431	1484.54	0.08	1320	2368	1465	1447	1427	1409	1389	1457	1419	175	429	500	1030	1	1	34904082	516	-2.20	0.31	12	0.25	-672.00	4839.00	1568	20240326	-5.68	960	20240805	54.06	1568	-5.68	20240326	960	54.06	20240805	1568	-5.68	20240326	960	54.06	20240805	N	127710	500	174 억	8390	N	N	N	N
48	20241203	100805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1473	42	2	2.94	108841438	73206	134.17	1455	1500	1448	1860	1002	1431	1486.78	0.08	1402	2036	1465	1447	1427	1409	1389	1457	1419	175	429	500	1030	1	1	34904082	514	-2.19	0.30	12	0.21	-672.00	4839.00	1568	20240326	-6.06	960	20240805	53.44	1568	-6.06	20240326	960	53.44	20240805	1568	-6.06	20240326	960	53.44	20240805	N	127710	500	174 억	8472	N	N	N	N
49	20241203	090757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1478	47	2	3.28	39912107	26969	49.43	1455	1498	1448	1860	1002	1431	1479.93	0.07	-90	3	1465	1447	1427	1409	1389	1457	1419	175	429	500	1030	1	1	34904082	516	-2.20	0.31	12	0.08	-672.00	4839.00	1568	20240326	-5.74	960	20240805	53.96	1568	-5.74	20240326	960	53.96	20240805	1568	-5.74	20240326	960	53.96	20240805	N	127710	500	174 억	6980	N	N	N	N
50	20241202	160745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1431	5	2	0.35	72935400	51092	81.80	1426	1445	1407	1853	999	1426	1427.46	0.07	-98	-98	1482	1453	1403	1374	1324	1468	1389	175	427	500	1020	1	1	34904082	499	-2.13	0.30	12	0.15	-672.00	4839.00	1568	20240326	-8.74	960	20240805	49.06	1568	-8.74	20240326	960	49.06	20240805	1568	-8.74	20240326	960	49.06	20240805	N	127710	500	174 억	7070	N	N	N	N
51	20241202	150850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1430	4	2	0.28	67172219	47057	75.34	1426	1445	1407	1853	999	1426	1427.46	0.07	-98	-98	1482	1453	1403	1374	1324	1468	1389	175	427	500	1020	1	1	34904082	499	-2.13	0.30	12	0.13	-672.00	4839.00	1568	20240326	-8.80	960	20240805	48.96	1568	-8.80	20240326	960	48.96	20240805	1568	-8.80	20240326	960	48.96	20240805	N	127710	500	174 억	7070	N	N	N	N
52	20241202	140806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1431	5	2	0.35	51843115	36355	58.20	1426	1445	1407	1853	999	1426	1426.02	0.07	-98	-98	1482	1453	1403	1374	1324	1468	1389	175	427	500	1020	1	1	34904082	499	-2.13	0.30	12	0.10	-672.00	4839.00	1568	20240326	-8.74	960	20240805	49.06	1568	-8.74	20240326	960	49.06	20240805	1568	-8.74	20240326	960	49.06	20240805	N	127710	500	174 억	7070	N	N	N	N
53	20241202	130800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1414	-12	5	-0.84	42004383	29473	47.19	1426	1445	1407	1853	999	1426	1425.18	0.07	-98	-98	1482	1453	1403	1374	1324	1468	1389	175	427	500	1020	1	1	34904082	494	-2.10	0.29	12	0.08	-672.00	4839.00	1568	20240326	-9.82	960	20240805	47.29	1568	-9.82	20240326	960	47.29	20240805	1568	-9.82	20240326	960	47.29	20240805	N	127710	500	174 억	7070	N	N	N	N
54	20241202	120817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1424	-2	5	-0.14	40389943	28339	45.37	1426	1445	1407	1853	999	1426	1425.24	0.07	-98	-98	1482	1453	1403	1374	1324	1468	1389	175	427	500	1020	1	1	34904082	497	-2.12	0.29	12	0.08	-672.00	4839.00	1568	20240326	-9.18	960	20240805	48.33	1568	-9.18	20240326	960	48.33	20240805	1568	-9.18	20240326	960	48.33	20240805	N	127710	500	174 억	7070	N	N	N	N
55	20241202	110734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1430	4	2	0.28	36723970	25777	41.27	1426	1445	1407	1853	999	1426	1424.68	0.07	-98	-98	1482	1453	1403	1374	1324	1468	1389	175	427	500	1020	1	1	34904082	499	-2.13	0.30	12	0.07	-672.00	4839.00	1568	20240326	-8.80	960	20240805	48.96	1568	-8.80	20240326	960	48.96	20240805	1568	-8.80	20240326	960	48.96	20240805	N	127710	500	174 억	7070	N	N	N	N
56	20241202	100739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1422	-4	5	-0.28	15216079	10663	17.07	1426	1445	1407	1853	999	1426	1427.00	0.07	-98	-98	1482	1453	1403	1374	1324	1468	1389	175	427	500	1020	1	1	34904082	496	-2.12	0.29	12	0.03	-672.00	4839.00	1568	20240326	-9.31	960	20240805	48.12	1568	-9.31	20240326	960	48.12	20240805	1568	-9.31	20240326	960	48.12	20240805	N	127710	500	174 억	7070	N	N	N	N
57	20241202	090737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1426	0	3	0.00	8565076	5986	9.58	1426	1445	1407	1853	999	1426	1430.85	0.07	-98	-98	1482	1453	1403	1374	1324	1468	1389	175	427	500	1020	1	1	34904082	498	-2.12	0.29	12	0.02	-672.00	4839.00	1568	20240326	-9.06	960	20240805	48.54	1568	-9.06	20240326	960	48.54	20240805	1568	-9.06	20240326	960	48.54	20240805	N	127710	500	174 억	7070	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History