KissMeData/140430/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	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	marketWarningCode	shortOverheated
2	20241210	160826	54	100.00	KOSDAQ	신저가		N	N	N	N	N	2140	200	2	10.31	434170822	211756	92.20	1930	2140	1930	2520	1358	1940	2050.27	1.48	117162	2206	2072	2006	1872	1806	2040	1840	19	580	100	1200	5	1	19102219	409	18.14	1.79	12	1.11	118.00	1195.00	9410	20240503	-77.26	1930	20241210	10.88	9410	-77.26	20240503	1930	10.88	20241210	9410	-77.26	20240503	1930	10.88	20241210	2.43	N	140430	100	19 억	283342	N	N	N	01	N
3	20241210	150827	54	100.00	KOSDAQ	신저가		N	N	N	N	N	2105	165	2	8.51	402850497	197011	85.78	1930	2115	1930	2520	1358	1940	2044.81	1.48	109255	2206	2072	2006	1872	1806	2040	1840	19	580	100	1200	5	1	19102219	402	17.84	1.76	12	1.03	118.00	1195.00	9410	20240503	-77.63	1930	20241210	9.07	9410	-77.63	20240503	1930	9.07	20241210	9410	-77.63	20240503	1930	9.07	20241210	2.43	N	140430	100	19 억	283342	N	N	N	01	N
4	20241210	140827	54	100.00	KOSDAQ	신저가		N	N	N	N	N	2105	165	2	8.51	386282892	189124	82.35	1930	2110	1930	2520	1358	1940	2042.48	1.48	103108	2206	2072	2006	1872	1806	2040	1840	19	580	100	1200	5	1	19102219	402	17.84	1.76	12	0.99	118.00	1195.00	9410	20240503	-77.63	1930	20241210	9.07	9410	-77.63	20240503	1930	9.07	20241210	9410	-77.63	20240503	1930	9.07	20241210	2.43	N	140430	100	19 억	283342	N	N	N	01	N
5	20241210	130827	54	100.00	KOSDAQ	신저가		N	N	N	N	N	2085	145	2	7.47	370975482	181822	79.17	1930	2105	1930	2520	1358	1940	2040.32	1.48	97911	2206	2072	2006	1872	1806	2040	1840	19	580	100	1200	5	1	19102219	398	17.67	1.74	12	0.95	118.00	1195.00	9410	20240503	-77.84	1930	20241210	8.03	9410	-77.84	20240503	1930	8.03	20241210	9410	-77.84	20240503	1930	8.03	20241210	2.43	N	140430	100	19 억	283342	N	N	N	01	N
6	20241210	120826	54	100.00	KOSDAQ	신저가		N	N	N	N	N	2090	150	2	7.73	354766502	174070	75.79	1930	2100	1930	2520	1358	1940	2038.07	1.48	94124	2206	2072	2006	1872	1806	2040	1840	19	580	100	1200	5	1	19102219	399	17.71	1.75	12	0.91	118.00	1195.00	9410	20240503	-77.79	1930	20241210	8.29	9410	-77.79	20240503	1930	8.29	20241210	9410	-77.79	20240503	1930	8.29	20241210	2.43	N	140430	100	19 억	283342	N	N	N	01	N
7	20241210	110826	54	100.00	KOSDAQ	신저가		N	N	N	N	N	2075	135	2	6.96	338596077	166337	72.43	1930	2095	1930	2520	1358	1940	2035.60	1.48	91776	2206	2072	2006	1872	1806	2040	1840	19	580	100	1200	5	1	19102219	396	17.58	1.74	12	0.87	118.00	1195.00	9410	20240503	-77.95	1930	20241210	7.51	9410	-77.95	20240503	1930	7.51	20241210	9410	-77.95	20240503	1930	7.51	20241210	2.43	N	140430	100	19 억	283342	N	N	N	01	N
8	20241210	100826	54	100.00	KOSDAQ	신저가		N	N	N	N	N	2080	140	2	7.22	311762062	153433	66.81	1930	2090	1930	2520	1358	1940	2031.91	1.48	80204	2206	2072	2006	1872	1806	2040	1840	19	580	100	1200	5	1	19102219	397	17.63	1.74	12	0.80	118.00	1195.00	9410	20240503	-77.90	1930	20241210	7.77	9410	-77.90	20240503	1930	7.77	20241210	9410	-77.90	20240503	1930	7.77	20241210	2.43	N	140430	100	19 억	283342	N	N	N	01	N
9	20241210	090832	54	100.00	KOSDAQ	신저가		N	N	N	N	N	2030	90	2	4.64	105225342	53069	23.11	1930	2060	1930	2520	1358	1940	1982.80	1.48	21968	2206	2072	2006	1872	1806	2040	1840	19	580	100	1200	5	1	19102219	388	17.20	1.70	12	0.28	118.00	1195.00	9410	20240503	-78.43	1930	20241210	5.18	9410	-78.43	20240503	1930	5.18	20241210	9410	-78.43	20240503	1930	5.18	20241210	2.43	N	140430	100	19 억	283342	N	N	N	01	N
10	20241209	160823	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1940	-235	5	-10.80	447638916	221258	79.96	2100	2140	1940	2825	1525	2175	2023.58	1.38	18784	2365	2270	2150	2055	1935	2210	1995	19	650	100	1340	1	1	19102219	371	16.44	1.62	12	1.16	118.00	1195.00	9410	20240503	-79.38	1940	20241209	0.00	9410	-79.38	20240503	1940	0.00	20241209	9410	-79.38	20240503	1940	0.00	20241209	2.62	N	140430	100	19 억	264401	N	N	N	00	N
11	20241209	150824	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1993	-182	5	-8.37	400267338	197007	71.20	2100	2140	1982	2825	1525	2175	2031.74	1.38	17785	2365	2270	2150	2055	1935	2210	1995	19	650	100	1340	1	1	19102219	381	16.89	1.67	12	1.03	118.00	1195.00	9410	20240503	-78.82	1982	20241209	0.55	9410	-78.82	20240503	1982	0.55	20241209	9410	-78.82	20240503	1982	0.55	20241209	2.62	N	140430	100	19 억	264401	N	N	N	00	N
12	20241209	140825	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2005	-170	5	-7.82	325169782	159296	57.57	2100	2140	1991	2825	1525	2175	2041.29	1.38	22267	2365	2270	2150	2055	1935	2210	1995	19	650	100	1340	5	1	19102219	383	16.99	1.68	12	0.83	118.00	1195.00	9410	20240503	-78.69	1991	20241209	0.70	9410	-78.69	20240503	1991	0.70	20241209	9410	-78.69	20240503	1991	0.70	20241209	2.62	N	140430	100	19 억	264401	N	N	N	00	N
13	20241209	130827	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2020	-155	5	-7.13	274566785	134040	48.44	2100	2140	2000	2825	1525	2175	2048.39	1.38	12791	2365	2270	2150	2055	1935	2210	1995	19	650	100	1340	5	1	19102219	386	17.12	1.69	12	0.70	118.00	1195.00	9410	20240503	-78.53	2000	20241209	1.00	9410	-78.53	20240503	2000	1.00	20241209	9410	-78.53	20240503	2000	1.00	20241209	2.62	N	140430	100	19 억	264401	N	N	N	00	N
14	20241209	120823	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2050	-125	5	-5.75	191202910	92831	33.55	2100	2140	2025	2825	1525	2175	2059.69	1.38	-2652	2365	2270	2150	2055	1935	2210	1995	19	650	100	1340	5	1	19102219	392	17.37	1.72	12	0.49	118.00	1195.00	9410	20240503	-78.21	2025	20241209	1.23	9410	-78.21	20240503	2025	1.23	20241209	9410	-78.21	20240503	2025	1.23	20241209	2.62	N	140430	100	19 억	264401	N	N	N	00	N
15	20241209	110825	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2045	-130	5	-5.98	128599245	62167	22.47	2100	2140	2030	2825	1525	2175	2068.61	1.38	-13525	2365	2270	2150	2055	1935	2210	1995	19	650	100	1340	5	1	19102219	391	17.33	1.71	12	0.33	118.00	1195.00	9410	20240503	-78.27	2030	20241209	0.74	9410	-78.27	20240503	2030	0.74	20241209	9410	-78.27	20240503	2030	0.74	20241209	2.62	N	140430	100	19 억	264401	N	N	N	00	N
16	20241209	100823	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2100	-75	5	-3.45	96530765	46616	16.85	2100	2140	2030	2825	1525	2175	2070.76	1.38	-12568	2365	2270	2150	2055	1935	2210	1995	19	650	100	1340	5	1	19102219	401	17.80	1.76	12	0.24	118.00	1195.00	9410	20240503	-77.68	2030	20241209	3.45	9410	-77.68	20240503	2030	3.45	20241209	9410	-77.68	20240503	2030	3.45	20241209	2.62	N	140430	100	19 억	264401	N	N	N	00	N
17	20241209	090819	57	100.00	KOSDAQ			N	N	N	N	N	2115	-60	5	-2.76	12098305	5760	2.08	2100	2140	2090	2825	1525	2175	2100.40	1.38	1657	2365	2270	2150	2055	1935	2210	1995	19	650	100	1340	5	1	19102219	404	17.92	1.77	12	0.03	118.00	1195.00	9410	20240503	-77.52	2030	20241206	4.19	9410	-77.52	20240503	2030	4.19	20241206	9410	-77.52	20240503	2030	4.19	20241206	2.62	N	140430	100	19 억	264401	N	N	N	00	N
18	20241206	160816	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2175	-45	5	-2.03	591611695	275467	118.89	2210	2245	2030	2885	1555	2220	2147.66	0.98	77575	2393	2306	2258	2171	2123	2282	2147	19	665	100	1370	5	1	19102219	415	18.43	1.82	12	1.44	118.00	1195.00	9410	20240503	-76.89	2030	20241206	7.14	9410	-76.89	20240503	2030	7.14	20241206	9410	-76.89	20240503	2030	7.14	20241206	2.63	N	140430	100	19 억	187463	N	N	N	00	N
19	20241206	150821	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2180	-40	5	-1.80	579987565	270118	116.58	2210	2245	2030	2885	1555	2220	2147.16	0.98	75444	2393	2306	2258	2171	2123	2282	2147	19	665	100	1370	5	1	19102219	416	18.47	1.82	12	1.41	118.00	1195.00	9410	20240503	-76.83	2030	20241206	7.39	9410	-76.83	20240503	2030	7.39	20241206	9410	-76.83	20240503	2030	7.39	20241206	2.63	N	140430	100	19 억	187463	N	N	N	00	N
20	20241206	140818	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2170	-50	5	-2.25	566262070	263787	113.85	2210	2245	2030	2885	1555	2220	2146.66	0.98	72529	2393	2306	2258	2171	2123	2282	2147	19	665	100	1370	5	1	19102219	415	18.39	1.82	12	1.38	118.00	1195.00	9410	20240503	-76.94	2030	20241206	6.90	9410	-76.94	20240503	2030	6.90	20241206	9410	-76.94	20240503	2030	6.90	20241206	2.63	N	140430	100	19 억	187463	N	N	N	00	N
21	20241206	130819	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2150	-70	5	-3.15	533866005	248681	107.33	2210	2245	2030	2885	1555	2220	2146.79	0.98	64945	2393	2306	2258	2171	2123	2282	2147	19	665	100	1370	5	1	19102219	411	18.22	1.80	12	1.30	118.00	1195.00	9410	20240503	-77.15	2030	20241206	5.91	9410	-77.15	20240503	2030	5.91	20241206	9410	-77.15	20240503	2030	5.91	20241206	2.63	N	140430	100	19 억	187463	N	N	N	00	N
22	20241206	120815	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2185	-35	5	-1.58	506814240	236184	101.94	2210	2245	2030	2885	1555	2220	2145.84	0.98	56750	2393	2306	2258	2171	2123	2282	2147	19	665	100	1370	5	1	19102219	417	18.52	1.83	12	1.24	118.00	1195.00	9410	20240503	-76.78	2030	20241206	7.64	9410	-76.78	20240503	2030	7.64	20241206	9410	-76.78	20240503	2030	7.64	20241206	2.63	N	140430	100	19 억	187463	N	N	N	00	N
23	20241206	110811	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2145	-75	5	-3.38	461527565	215238	92.90	2210	2245	2030	2885	1555	2220	2144.27	0.98	45725	2393	2306	2258	2171	2123	2282	2147	19	665	100	1370	5	1	19102219	410	18.18	1.79	12	1.13	118.00	1195.00	9410	20240503	-77.21	2030	20241206	5.67	9410	-77.21	20240503	2030	5.67	20241206	9410	-77.21	20240503	2030	5.67	20241206	2.63	N	140430	100	19 억	187463	N	N	N	00	N
24	20241206	100812	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2200	-20	5	-0.90	149350860	67838	29.28	2210	2245	2170	2885	1555	2220	2201.58	0.98	9262	2393	2306	2258	2171	2123	2282	2147	19	665	100	1370	5	1	19102219	420	18.64	1.84	12	0.36	118.00	1195.00	9410	20240503	-76.62	2170	20241206	1.38	9410	-76.62	20240503	2170	1.38	20241206	9410	-76.62	20240503	2170	1.38	20241206	2.63	N	140430	100	19 억	187463	N	N	N	00	N
25	20241206	090818	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2220	0	3	0.00	40242320	18124	7.82	2210	2245	2210	2885	1555	2220	2220.39	0.98	10348	2393	2306	2258	2171	2123	2282	2147	19	665	100	1370	5	1	19102219	424	18.81	1.86	12	0.09	118.00	1195.00	9410	20240503	-76.41	2210	20241206	0.45	9410	-76.41	20240503	2210	0.45	20241206	9410	-76.41	20240503	2210	0.45	20241206	2.63	N	140430	100	19 억	187463	N	N	N	00	N
26	20241205	160803	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2220	-100	5	-4.31	501551375	222550	108.71	2315	2345	2210	3015	1625	2320	2253.66	0.88	19603	2476	2397	2346	2267	2216	2372	2242	19	695	100	1430	5	1	19102219	424	18.81	1.86	12	1.17	118.00	1195.00	9410	20240503	-76.41	2210	20241205	0.45	9410	-76.41	20240503	2210	0.45	20241205	9410	-76.41	20240503	2210	0.45	20241205	2.67	N	140430	100	19 억	168031	N	N	N	00	N
27	20241205	150808	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2230	-90	5	-3.88	449846695	199213	97.31	2315	2345	2210	3015	1625	2320	2258.12	0.88	10419	2476	2397	2346	2267	2216	2372	2242	19	695	100	1430	5	1	19102219	426	18.90	1.87	12	1.04	118.00	1195.00	9410	20240503	-76.30	2210	20241205	0.90	9410	-76.30	20240503	2210	0.90	20241205	9410	-76.30	20240503	2210	0.90	20241205	2.67	N	140430	100	19 억	168031	N	N	N	00	N
28	20241205	140754	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2260	-60	5	-2.59	352968420	155942	76.18	2315	2345	2225	3015	1625	2320	2263.46	0.88	7444	2476	2397	2346	2267	2216	2372	2242	19	695	100	1430	5	1	19102219	432	19.15	1.89	12	0.82	118.00	1195.00	9410	20240503	-75.98	2225	20241205	1.57	9410	-75.98	20240503	2225	1.57	20241205	9410	-75.98	20240503	2225	1.57	20241205	2.67	N	140430	100	19 억	168031	N	N	N	00	N
29	20241205	130804	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2240	-80	5	-3.45	329669370	145529	71.09	2315	2345	2225	3015	1625	2320	2265.32	0.88	6317	2476	2397	2346	2267	2216	2372	2242	19	695	100	1430	5	1	19102219	428	18.98	1.87	12	0.76	118.00	1195.00	9410	20240503	-76.20	2225	20241205	0.67	9410	-76.20	20240503	2225	0.67	20241205	9410	-76.20	20240503	2225	0.67	20241205	2.67	N	140430	100	19 억	168031	N	N	N	00	N
30	20241205	120805	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2280	-40	5	-1.72	299973285	132341	64.65	2315	2345	2225	3015	1625	2320	2266.67	0.88	2824	2476	2397	2346	2267	2216	2372	2242	19	695	100	1430	5	1	19102219	436	19.32	1.91	12	0.69	118.00	1195.00	9410	20240503	-75.77	2225	20241205	2.47	9410	-75.77	20240503	2225	2.47	20241205	9410	-75.77	20240503	2225	2.47	20241205	2.67	N	140430	100	19 억	168031	N	N	N	00	N
31	20241205	110803	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2280	-40	5	-1.72	287045885	126667	61.87	2315	2345	2225	3015	1625	2320	2266.15	0.88	-4	2476	2397	2346	2267	2216	2372	2242	19	695	100	1430	5	1	19102219	436	19.32	1.91	12	0.66	118.00	1195.00	9410	20240503	-75.77	2225	20241205	2.47	9410	-75.77	20240503	2225	2.47	20241205	9410	-75.77	20240503	2225	2.47	20241205	2.67	N	140430	100	19 억	168031	N	N	N	00	N
32	20241205	100800	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2245	-75	5	-3.23	253868775	112015	54.72	2315	2345	2225	3015	1625	2320	2266.38	0.88	-6626	2476	2397	2346	2267	2216	2372	2242	19	695	100	1430	5	1	19102219	429	19.03	1.88	12	0.59	118.00	1195.00	9410	20240503	-76.14	2225	20241205	0.90	9410	-76.14	20240503	2225	0.90	20241205	9410	-76.14	20240503	2225	0.90	20241205	2.67	N	140430	100	19 억	168031	N	N	N	00	N
33	20241205	090806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2305	-15	5	-0.65	43355090	18733	9.15	2315	2345	2305	3015	1625	2320	2314.37	0.88	-7373	2476	2397	2346	2267	2216	2372	2242	19	695	100	1430	5	1	19102219	440	19.53	1.93	12	0.10	118.00	1195.00	9410	20240503	-75.50	2295	20241204	0.44	9410	-75.50	20240503	2295	0.44	20241204	9410	-75.50	20240503	2295	0.44	20241204	2.67	N	140430	100	19 억	168031	N	N	N	00	N
34	20241204	160751	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2320	-140	5	-5.69	477703630	204705	197.81	2390	2425	2295	3195	1725	2460	2333.62	0.85	6570	2540	2500	2455	2415	2370	2520	2435	19	735	100	1520	5	1	19102219	443	19.66	1.94	12	1.07	118.00	1195.00	9410	20240503	-75.35	2295	20241204	1.09	9410	-75.35	20240503	2295	1.09	20241204	9410	-75.35	20240503	2295	1.09	20241204	2.72	N	140430	100	19 억	161470	N	N	N	00	N
35	20241204	150751	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2335	-125	5	-5.08	465476805	199442	192.72	2390	2425	2295	3195	1725	2460	2333.90	0.85	6728	2540	2500	2455	2415	2370	2520	2435	19	735	100	1520	5	1	19102219	446	19.79	1.95	12	1.04	118.00	1195.00	9410	20240503	-75.19	2295	20241204	1.74	9410	-75.19	20240503	2295	1.74	20241204	9410	-75.19	20240503	2295	1.74	20241204	2.72	N	140430	100	19 억	161470	N	N	N	00	N
36	20241204	140751	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2335	-125	5	-5.08	429290590	183827	177.63	2390	2425	2295	3195	1725	2460	2335.30	0.85	2731	2540	2500	2455	2415	2370	2520	2435	19	735	100	1520	5	1	19102219	446	19.79	1.95	12	0.96	118.00	1195.00	9410	20240503	-75.19	2295	20241204	1.74	9410	-75.19	20240503	2295	1.74	20241204	9410	-75.19	20240503	2295	1.74	20241204	2.72	N	140430	100	19 억	161470	N	N	N	00	N
37	20241204	130749	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2350	-110	5	-4.47	419307485	179538	173.49	2390	2425	2295	3195	1725	2460	2335.48	0.85	2213	2540	2500	2455	2415	2370	2520	2435	19	735	100	1520	5	1	19102219	449	19.92	1.97	12	0.94	118.00	1195.00	9410	20240503	-75.03	2295	20241204	2.40	9410	-75.03	20240503	2295	2.40	20241204	9410	-75.03	20240503	2295	2.40	20241204	2.72	N	140430	100	19 억	161470	N	N	N	00	N
38	20241204	120745	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2340	-120	5	-4.88	388457545	166282	160.68	2390	2425	2295	3195	1725	2460	2336.14	0.85	-1076	2540	2500	2455	2415	2370	2520	2435	19	735	100	1520	5	1	19102219	447	19.83	1.96	12	0.87	118.00	1195.00	9410	20240503	-75.13	2295	20241204	1.96	9410	-75.13	20240503	2295	1.96	20241204	9410	-75.13	20240503	2295	1.96	20241204	2.72	N	140430	100	19 억	161470	N	N	N	00	N
39	20241204	110735	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2355	-105	5	-4.27	356525850	152569	147.43	2390	2425	2295	3195	1725	2460	2336.82	0.85	10339	2540	2500	2455	2415	2370	2520	2435	19	735	100	1520	5	1	19102219	450	19.96	1.97	12	0.80	118.00	1195.00	9410	20240503	-74.97	2295	20241204	2.61	9410	-74.97	20240503	2295	2.61	20241204	9410	-74.97	20240503	2295	2.61	20241204	2.72	N	140430	100	19 억	161470	N	N	N	00	N
40	20241204	100740	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2340	-120	5	-4.88	291966680	124990	120.78	2390	2425	2295	3195	1725	2460	2335.92	0.85	27590	2540	2500	2455	2415	2370	2520	2435	19	735	100	1520	5	1	19102219	447	19.83	1.96	12	0.65	118.00	1195.00	9410	20240503	-75.13	2295	20241204	1.96	9410	-75.13	20240503	2295	1.96	20241204	9410	-75.13	20240503	2295	1.96	20241204	2.72	N	140430	100	19 억	161470	N	N	N	00	N
41	20241204	090753	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2425	-35	5	-1.42	16065550	6697	6.47	2390	2425	2390	3195	1725	2460	2398.92	0.85	1623	2540	2500	2455	2415	2370	2520	2435	19	735	100	1520	5	1	19102219	463	20.55	2.03	12	0.04	118.00	1195.00	9410	20240503	-74.23	2390	20241204	1.46	9410	-74.23	20240503	2390	1.46	20241204	9410	-74.23	20240503	2390	1.46	20241204	2.72	N	140430	100	19 억	161470	N	N	N	00	N
42	20241203	160823	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2460	30	2	1.23	251108315	102608	117.33	2425	2495	2410	3155	1705	2430	2447.18	0.67	32811	2563	2496	2463	2396	2363	2480	2380	19	725	100	1500	5	1	19102219	470	20.85	2.06	12	0.54	118.00	1195.00	9410	20240503	-73.86	2410	20241203	2.07	9410	-73.86	20240503	2410	2.07	20241203	9410	-73.86	20240503	2410	2.07	20241203	2.61	N	140430	100	19 억	128900	N	N	N	00	N
43	20241203	150852	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2445	15	2	0.62	229489180	93771	107.22	2425	2495	2410	3155	1705	2430	2447.34	0.67	29859	2563	2496	2463	2396	2363	2480	2380	19	725	100	1500	5	1	19102219	467	20.72	2.05	12	0.49	118.00	1195.00	9410	20240503	-74.02	2410	20241203	1.45	9410	-74.02	20240503	2410	1.45	20241203	9410	-74.02	20240503	2410	1.45	20241203	2.61	N	140430	100	19 억	128900	N	N	N	00	N
44	20241203	140840	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2435	5	2	0.21	201790575	82446	94.27	2425	2495	2410	3155	1705	2430	2447.55	0.67	26036	2563	2496	2463	2396	2363	2480	2380	19	725	100	1500	5	1	19102219	465	20.64	2.04	12	0.43	118.00	1195.00	9410	20240503	-74.12	2410	20241203	1.04	9410	-74.12	20240503	2410	1.04	20241203	9410	-74.12	20240503	2410	1.04	20241203	2.61	N	140430	100	19 억	128900	N	N	N	00	N
45	20241203	130842	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2435	5	2	0.21	193715955	79129	90.48	2425	2495	2410	3155	1705	2430	2448.10	0.67	24692	2563	2496	2463	2396	2363	2480	2380	19	725	100	1500	5	1	19102219	465	20.64	2.04	12	0.41	118.00	1195.00	9410	20240503	-74.12	2410	20241203	1.04	9410	-74.12	20240503	2410	1.04	20241203	9410	-74.12	20240503	2410	1.04	20241203	2.61	N	140430	100	19 억	128900	N	N	N	00	N
46	20241203	120851	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2420	-10	5	-0.41	189107345	77237	88.32	2425	2495	2410	3155	1705	2430	2448.40	0.67	24851	2563	2496	2463	2396	2363	2480	2380	19	725	100	1500	5	1	19102219	462	20.51	2.03	12	0.40	118.00	1195.00	9410	20240503	-74.28	2410	20241203	0.41	9410	-74.28	20240503	2410	0.41	20241203	9410	-74.28	20240503	2410	0.41	20241203	2.61	N	140430	100	19 억	128900	N	N	N	00	N
47	20241203	110832	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2435	5	2	0.21	149317845	60851	69.58	2425	2495	2410	3155	1705	2430	2453.83	0.67	25287	2563	2496	2463	2396	2363	2480	2380	19	725	100	1500	5	1	19102219	465	20.64	2.04	12	0.32	118.00	1195.00	9410	20240503	-74.12	2410	20241203	1.04	9410	-74.12	20240503	2410	1.04	20241203	9410	-74.12	20240503	2410	1.04	20241203	2.61	N	140430	100	19 억	128900	N	N	N	00	N
48	20241203	100820	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2450	20	2	0.82	132100120	53788	61.50	2425	2495	2410	3155	1705	2430	2455.94	0.67	21773	2563	2496	2463	2396	2363	2480	2380	19	725	100	1500	5	1	19102219	468	20.76	2.05	12	0.28	118.00	1195.00	9410	20240503	-73.96	2410	20241203	1.66	9410	-73.96	20240503	2410	1.66	20241203	9410	-73.96	20240503	2410	1.66	20241203	2.61	N	140430	100	19 억	128900	N	N	N	00	N
49	20241203	090812	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2470	40	2	1.65	44181865	18099	20.70	2425	2490	2410	3155	1705	2430	2441.12	0.67	7600	2563	2496	2463	2396	2363	2480	2380	19	725	100	1500	5	1	19102219	472	20.93	2.07	12	0.09	118.00	1195.00	9410	20240503	-73.75	2410	20241203	2.49	9410	-73.75	20240503	2410	2.49	20241203	9410	-73.75	20240503	2410	2.49	20241203	2.61	N	140430	100	19 억	128900	N	N	N	00	N
50	20241202	160800	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2430	-25	5	-1.02	206207710	83876	45.87	2455	2530	2430	3190	1720	2455	2458.53	0.61	12917	2755	2605	2530	2380	2305	2567	2342	19	735	100	1520	5	1	19102219	464	20.59	2.03	12	0.44	118.00	1195.00	9410	20240503	-74.18	2430	20241202	0.00	9410	-74.18	20240503	2430	0.00	20241202	9410	-74.18	20240503	2430	0.00	20241202	2.62	N	140430	100	19 억	116223	N	N	N	00	N
51	20241202	150904	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2440	-15	5	-0.61	186670180	75852	41.48	2455	2530	2430	3190	1720	2455	2460.98	0.61	14695	2755	2605	2530	2380	2305	2567	2342	19	735	100	1520	5	1	19102219	466	20.68	2.04	12	0.40	118.00	1195.00	9410	20240503	-74.07	2430	20241202	0.41	9410	-74.07	20240503	2430	0.41	20241202	9410	-74.07	20240503	2430	0.41	20241202	2.62	N	140430	100	19 억	116223	N	N	N	00	N
52	20241202	140819	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2460	5	2	0.20	141990570	57586	31.49	2455	2530	2430	3190	1720	2455	2465.71	0.61	10104	2755	2605	2530	2380	2305	2567	2342	19	735	100	1520	5	1	19102219	470	20.85	2.06	12	0.30	118.00	1195.00	9410	20240503	-73.86	2430	20241202	1.23	9410	-73.86	20240503	2430	1.23	20241202	9410	-73.86	20240503	2430	1.23	20241202	2.62	N	140430	100	19 억	116223	N	N	N	00	N
53	20241202	130814	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2455	0	3	0.00	137267710	55656	30.44	2455	2530	2430	3190	1720	2455	2466.36	0.61	10022	2755	2605	2530	2380	2305	2567	2342	19	735	100	1520	5	1	19102219	469	20.81	2.05	12	0.29	118.00	1195.00	9410	20240503	-73.91	2430	20241202	1.03	9410	-73.91	20240503	2430	1.03	20241202	9410	-73.91	20240503	2430	1.03	20241202	2.62	N	140430	100	19 억	116223	N	N	N	00	N
54	20241202	120831	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2460	5	2	0.20	115268100	46652	25.51	2455	2530	2430	3190	1720	2455	2470.81	0.61	13439	2755	2605	2530	2380	2305	2567	2342	19	735	100	1520	5	1	19102219	470	20.85	2.06	12	0.24	118.00	1195.00	9410	20240503	-73.86	2430	20241202	1.23	9410	-73.86	20240503	2430	1.23	20241202	9410	-73.86	20240503	2430	1.23	20241202	2.62	N	140430	100	19 억	116223	N	N	N	00	N
55	20241202	110746	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2440	-15	5	-0.61	100608045	40675	22.24	2455	2530	2430	3190	1720	2455	2473.46	0.61	14397	2755	2605	2530	2380	2305	2567	2342	19	735	100	1520	5	1	19102219	466	20.68	2.04	12	0.21	118.00	1195.00	9410	20240503	-74.07	2430	20241202	0.41	9410	-74.07	20240503	2430	0.41	20241202	9410	-74.07	20240503	2430	0.41	20241202	2.62	N	140430	100	19 억	116223	N	N	N	00	N
56	20241202	100752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	-5	5	-0.20	68397440	27480	15.03	2455	2530	2450	3190	1720	2455	2488.99	0.61	10491	2755	2605	2530	2380	2305	2567	2342	19	735	100	1520	5	1	19102219	468	20.76	2.05	12	0.14	118.00	1195.00	9410	20240503	-73.96	2440	20241115	0.41	9410	-73.96	20240503	2440	0.41	20241115	9410	-73.96	20240503	2440	0.41	20241115	2.62	N	140430	100	19 억	116223	N	N	N	00	N
57	20241202	090750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	45	2	1.83	14933390	5962	3.26	2455	2520	2455	3190	1720	2455	2504.76	0.61	3449	2755	2605	2530	2380	2305	2567	2342	19	735	100	1520	5	1	19102219	478	21.19	2.09	12	0.03	118.00	1195.00	9410	20240503	-73.43	2440	20241115	2.46	9410	-73.43	20240503	2440	2.46	20241115	9410	-73.43	20240503	2440	2.46	20241115	2.62	N	140430	100	19 억	116223	N	N	N	00	N

25 KiB Raw Blame History

25 KiB

Raw Blame History