KissMeData/159580/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	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	160840	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	220	2	4.31	2895991470	545977	63.89	5170	5460	5060	6640	3580	5110	5304.24	0.64	28145	5503	5306	5133	4936	4763	5405	5035	100	1530	500	3670	10	1	20032636	1068	111.04	1.31	12	2.73	48.00	4070.00	8590	20240118	-37.95	3805	20240909	40.08	8590	-37.95	20240118	3805	40.08	20240909	8590	-37.95	20240118	3805	40.08	20240909	4.35	N	159580	500	100 억	128446	N	N	N	N
3	20241210	150841	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	240	2	4.70	2825095160	532688	62.34	5170	5460	5060	6640	3580	5110	5303.47	0.64	26011	5503	5306	5133	4936	4763	5405	5035	100	1530	500	3670	10	1	20032636	1072	111.46	1.31	12	2.66	48.00	4070.00	8590	20240118	-37.72	3805	20240909	40.60	8590	-37.72	20240118	3805	40.60	20240909	8590	-37.72	20240118	3805	40.60	20240909	4.35	N	159580	500	100 억	128446	N	N	N	N
4	20241210	140840	57	100.00	KOSDAQ	유통	N	N	N	N	N	5410	300	2	5.87	2583799940	487609	57.06	5170	5460	5060	6640	3580	5110	5298.92	0.64	16380	5503	5306	5133	4936	4763	5405	5035	100	1530	500	3670	10	1	20032636	1084	112.71	1.33	12	2.43	48.00	4070.00	8590	20240118	-37.02	3805	20240909	42.18	8590	-37.02	20240118	3805	42.18	20240909	8590	-37.02	20240118	3805	42.18	20240909	4.35	N	159580	500	100 억	128446	N	N	N	N
5	20241210	130840	57	100.00	KOSDAQ	유통	N	N	N	N	N	5420	310	2	6.07	2250162190	425689	49.81	5170	5460	5060	6640	3580	5110	5285.93	0.64	15545	5503	5306	5133	4936	4763	5405	5035	100	1530	500	3670	10	1	20032636	1086	112.92	1.33	12	2.12	48.00	4070.00	8590	20240118	-36.90	3805	20240909	42.44	8590	-36.90	20240118	3805	42.44	20240909	8590	-36.90	20240118	3805	42.44	20240909	4.35	N	159580	500	100 억	128446	N	N	N	N
6	20241210	120840	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	170	2	3.33	1912821170	361939	42.35	5170	5460	5060	6640	3580	5110	5284.93	0.64	13298	5503	5306	5133	4936	4763	5405	5035	100	1530	500	3670	10	1	20032636	1058	110.00	1.30	12	1.81	48.00	4070.00	8590	20240118	-38.53	3805	20240909	38.76	8590	-38.53	20240118	3805	38.76	20240909	8590	-38.53	20240118	3805	38.76	20240909	4.35	N	159580	500	100 억	128446	N	N	N	N
7	20241210	110840	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	180	2	3.52	1146146310	218475	25.57	5170	5350	5060	6640	3580	5110	5246.12	0.64	-28	5503	5306	5133	4936	4763	5405	5035	100	1530	500	3670	10	1	20032636	1060	110.21	1.30	12	1.09	48.00	4070.00	8590	20240118	-38.42	3805	20240909	39.03	8590	-38.42	20240118	3805	39.03	20240909	8590	-38.42	20240118	3805	39.03	20240909	4.35	N	159580	500	100 억	128446	N	N	N	N
8	20241210	100840	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	200	2	3.91	869202290	165955	19.42	5170	5350	5060	6640	3580	5110	5237.58	0.64	203	5503	5306	5133	4936	4763	5405	5035	100	1530	500	3670	10	1	20032636	1064	110.62	1.30	12	0.83	48.00	4070.00	8590	20240118	-38.18	3805	20240909	39.55	8590	-38.18	20240118	3805	39.55	20240909	8590	-38.18	20240118	3805	39.55	20240909	4.35	N	159580	500	100 억	128446	N	N	N	N
9	20241210	090845	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	60	2	1.17	202186120	39176	4.58	5170	5220	5060	6640	3580	5110	5160.97	0.64	-7423	5503	5306	5133	4936	4763	5405	5035	100	1530	500	3670	10	1	20032636	1036	107.71	1.27	12	0.20	48.00	4070.00	8590	20240118	-39.81	3805	20240909	35.87	8590	-39.81	20240118	3805	35.87	20240909	8590	-39.81	20240118	3805	35.87	20240909	4.35	N	159580	500	100 억	128446	N	N	N	N
10	20241209	160837	57	100.00	KOSDAQ	유통	N	N	N	N	N	5110	70	2	1.39	4384849985	846668	53.86	5000	5330	4960	6550	3530	5040	5179.07	1.10	-92783	5566	5302	4906	4642	4246	5435	4775	100	1510	500	3620	10	1	20032636	1024	106.46	1.26	12	4.23	48.00	4070.00	8590	20240118	-40.51	3805	20240909	34.30	8590	-40.51	20240118	3805	34.30	20240909	8590	-40.51	20240118	3805	34.30	20240909	4.50	N	159580	500	100 억	220677	N	N	N	N
11	20241209	150838	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	100	2	1.98	4222441345	815031	51.85	5000	5330	4960	6550	3530	5040	5180.84	1.10	-90493	5566	5302	4906	4642	4246	5435	4775	100	1510	500	3620	10	1	20032636	1030	107.08	1.26	12	4.07	48.00	4070.00	8590	20240118	-40.16	3805	20240909	35.09	8590	-40.16	20240118	3805	35.09	20240909	8590	-40.16	20240118	3805	35.09	20240909	4.50	N	159580	500	100 억	220677	N	N	N	N
12	20241209	140839	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	120	2	2.38	3874910235	747137	47.53	5000	5330	4960	6550	3530	5040	5186.49	1.10	-88361	5566	5302	4906	4642	4246	5435	4775	100	1510	500	3620	10	1	20032636	1034	107.50	1.27	12	3.73	48.00	4070.00	8590	20240118	-39.93	3805	20240909	35.61	8590	-39.93	20240118	3805	35.61	20240909	8590	-39.93	20240118	3805	35.61	20240909	4.50	N	159580	500	100 억	220677	N	N	N	N
13	20241209	130841	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	220	2	4.37	3347964405	646277	41.12	5000	5330	4960	6550	3530	5040	5180.54	1.10	-71874	5566	5302	4906	4642	4246	5435	4775	100	1510	500	3620	10	1	20032636	1054	109.58	1.29	12	3.23	48.00	4070.00	8590	20240118	-38.77	3805	20240909	38.24	8590	-38.77	20240118	3805	38.24	20240909	8590	-38.77	20240118	3805	38.24	20240909	4.50	N	159580	500	100 억	220677	N	N	N	N
14	20241209	120837	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	150	2	2.98	2938369425	568228	36.15	5000	5300	4960	6550	3530	5040	5171.28	1.10	-68576	5566	5302	4906	4642	4246	5435	4775	100	1510	500	3620	10	1	20032636	1040	108.12	1.28	12	2.84	48.00	4070.00	8590	20240118	-39.58	3805	20240909	36.40	8590	-39.58	20240118	3805	36.40	20240909	8590	-39.58	20240118	3805	36.40	20240909	4.50	N	159580	500	100 억	220677	N	N	N	N
15	20241209	110839	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	150	2	2.98	2326264395	451317	28.71	5000	5270	4960	6550	3530	5040	5154.57	1.10	-62492	5566	5302	4906	4642	4246	5435	4775	100	1510	500	3620	10	1	20032636	1040	108.12	1.28	12	2.25	48.00	4070.00	8590	20240118	-39.58	3805	20240909	36.40	8590	-39.58	20240118	3805	36.40	20240909	8590	-39.58	20240118	3805	36.40	20240909	4.50	N	159580	500	100 억	220677	N	N	N	N
16	20241209	100837	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	80	2	1.59	1871225035	363308	23.11	5000	5270	4960	6550	3530	5040	5150.74	1.10	-63271	5566	5302	4906	4642	4246	5435	4775	100	1510	500	3620	10	1	20032636	1026	106.67	1.26	12	1.81	48.00	4070.00	8590	20240118	-40.40	3805	20240909	34.56	8590	-40.40	20240118	3805	34.56	20240909	8590	-40.40	20240118	3805	34.56	20240909	4.50	N	159580	500	100 억	220677	N	N	N	N
17	20241209	090832	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	140	2	2.78	395381095	77831	4.95	5000	5190	4960	6550	3530	5040	5080.37	1.10	-7641	5566	5302	4906	4642	4246	5435	4775	100	1510	500	3620	10	1	20032636	1038	107.92	1.27	12	0.39	48.00	4070.00	8590	20240118	-39.70	3805	20240909	36.14	8590	-39.70	20240118	3805	36.14	20240909	8590	-39.70	20240118	3805	36.14	20240909	4.50	N	159580	500	100 억	220677	N	N	N	N
18	20241206	160830	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	455	2	9.92	7674730855	1546251	653.84	4580	5170	4510	5960	3210	4585	4963.42	1.17	-13430	4941	4762	4631	4452	4321	4697	4387	100	1375	500	3300	10	1	20032636	1010	105.00	1.24	12	7.72	48.00	4070.00	8590	20240118	-41.33	3805	20240909	32.46	8590	-41.33	20240118	3805	32.46	20240909	8590	-41.33	20240118	3805	32.46	20240909	4.46	N	159580	500	100 억	234247	N	N	N	N
19	20241206	150835	57	100.00	KOSDAQ	유통	N	N	N	N	N	4985	400	2	8.72	7447926990	1501001	634.71	4580	5170	4510	5960	3210	4585	4961.97	1.17	-1094	4941	4762	4631	4452	4321	4697	4387	100	1375	500	3300	5	1	20032636	999	103.85	1.22	12	7.49	48.00	4070.00	8590	20240118	-41.97	3805	20240909	31.01	8590	-41.97	20240118	3805	31.01	20240909	8590	-41.97	20240118	3805	31.01	20240909	4.46	N	159580	500	100 억	234247	N	N	N	N
20	20241206	140832	57	100.00	KOSDAQ	유통	N	N	N	N	N	4995	410	2	8.94	7044051215	1420613	600.72	4580	5170	4510	5960	3210	4585	4958.46	1.17	-10906	4941	4762	4631	4452	4321	4697	4387	100	1375	500	3300	5	1	20032636	1001	104.06	1.23	12	7.09	48.00	4070.00	8590	20240118	-41.85	3805	20240909	31.27	8590	-41.85	20240118	3805	31.27	20240909	8590	-41.85	20240118	3805	31.27	20240909	4.46	N	159580	500	100 억	234247	N	N	N	N
21	20241206	130832	57	100.00	KOSDAQ	유통	N	N	N	N	N	4995	410	2	8.94	6470141025	1304637	551.67	4580	5170	4510	5960	3210	4585	4959.34	1.17	-24526	4941	4762	4631	4452	4321	4697	4387	100	1375	500	3300	5	1	20032636	1001	104.06	1.23	12	6.51	48.00	4070.00	8590	20240118	-41.85	3805	20240909	31.27	8590	-41.85	20240118	3805	31.27	20240909	8590	-41.85	20240118	3805	31.27	20240909	4.46	N	159580	500	100 억	234247	N	N	N	N
22	20241206	120829	57	100.00	KOSDAQ	유통	N	N	N	N	N	4960	375	2	8.18	4938729440	1001899	423.66	4580	5170	4510	5960	3210	4585	4929.37	1.17	-23503	4941	4762	4631	4452	4321	4697	4387	100	1375	500	3300	5	1	20032636	994	103.33	1.22	12	5.00	48.00	4070.00	8590	20240118	-42.26	3805	20240909	30.35	8590	-42.26	20240118	3805	30.35	20240909	8590	-42.26	20240118	3805	30.35	20240909	4.46	N	159580	500	100 억	234247	N	N	N	N
23	20241206	110824	57	100.00	KOSDAQ	유통	N	N	N	N	N	4910	325	2	7.09	2111862505	437284	184.91	4580	4940	4510	5960	3210	4585	4829.50	1.17	-22507	4941	4762	4631	4452	4321	4697	4387	100	1375	500	3300	5	1	20032636	984	102.29	1.21	12	2.18	48.00	4070.00	8590	20240118	-42.84	3805	20240909	29.04	8590	-42.84	20240118	3805	29.04	20240909	8590	-42.84	20240118	3805	29.04	20240909	4.46	N	159580	500	100 억	234247	N	N	N	N
24	20241206	100825	57	100.00	KOSDAQ	유통	N	N	N	N	N	4850	265	2	5.78	985238290	207056	87.55	4580	4880	4510	5960	3210	4585	4758.32	1.17	-24867	4941	4762	4631	4452	4321	4697	4387	100	1375	500	3300	5	1	20032636	972	101.04	1.19	12	1.03	48.00	4070.00	8590	20240118	-43.54	3805	20240909	27.46	8590	-43.54	20240118	3805	27.46	20240909	8590	-43.54	20240118	3805	27.46	20240909	4.46	N	159580	500	100 억	234247	N	N	N	N
25	20241206	090832	57	100.00	KOSDAQ	유통	N	N	N	N	N	4540	-45	5	-0.98	65521470	14355	6.07	4580	4685	4510	5960	3210	4585	4564.37	1.17	-3598	4941	4762	4631	4452	4321	4697	4387	100	1375	500	3300	5	1	20032636	909	94.58	1.12	12	0.07	48.00	4070.00	8590	20240118	-47.15	3805	20240909	19.32	8590	-47.15	20240118	3805	19.32	20240909	8590	-47.15	20240118	3805	19.32	20240909	4.46	N	159580	500	100 억	234247	N	N	N	N
26	20241205	160816	57	100.00	KOSDAQ	유통	N	N	N	N	N	4585	-140	5	-2.96	1085685115	233593	12.14	4635	4810	4500	6140	3310	4725	4647.75	1.20	-7490	5471	5097	4566	4192	3661	5285	4380	100	1415	500	3400	5	1	20032636	918	95.52	1.13	12	1.17	48.00	4070.00	8590	20240118	-46.62	3805	20240909	20.50	8590	-46.62	20240118	3805	20.50	20240909	8590	-46.62	20240118	3805	20.50	20240909	4.47	N	159580	500	100 억	239630	N	N	N	N
27	20241205	150821	57	100.00	KOSDAQ	유통	N	N	N	N	N	4505	-220	5	-4.66	1044454625	224549	11.67	4635	4810	4500	6140	3310	4725	4651.29	1.20	-8291	5471	5097	4566	4192	3661	5285	4380	100	1415	500	3400	5	1	20032636	902	93.85	1.11	12	1.12	48.00	4070.00	8590	20240118	-47.56	3805	20240909	18.40	8590	-47.56	20240118	3805	18.40	20240909	8590	-47.56	20240118	3805	18.40	20240909	4.47	N	159580	500	100 억	239630	N	N	N	N
28	20241205	140808	57	100.00	KOSDAQ	유통	N	N	N	N	N	4595	-130	5	-2.75	968549500	207849	10.81	4635	4810	4555	6140	3310	4725	4659.82	1.20	-4491	5471	5097	4566	4192	3661	5285	4380	100	1415	500	3400	5	1	20032636	920	95.73	1.13	12	1.04	48.00	4070.00	8590	20240118	-46.51	3805	20240909	20.76	8590	-46.51	20240118	3805	20.76	20240909	8590	-46.51	20240118	3805	20.76	20240909	4.47	N	159580	500	100 억	239630	N	N	N	N
29	20241205	130817	57	100.00	KOSDAQ	유통	N	N	N	N	N	4585	-140	5	-2.96	930609925	199546	10.37	4635	4810	4580	6140	3310	4725	4663.59	1.20	-6352	5471	5097	4566	4192	3661	5285	4380	100	1415	500	3400	5	1	20032636	918	95.52	1.13	12	1.00	48.00	4070.00	8590	20240118	-46.62	3805	20240909	20.50	8590	-46.62	20240118	3805	20.50	20240909	8590	-46.62	20240118	3805	20.50	20240909	4.47	N	159580	500	100 억	239630	N	N	N	N
30	20241205	120818	57	100.00	KOSDAQ	유통	N	N	N	N	N	4615	-110	5	-2.33	891341015	191004	9.93	4635	4810	4590	6140	3310	4725	4666.56	1.20	-5535	5471	5097	4566	4192	3661	5285	4380	100	1415	500	3400	5	1	20032636	925	96.15	1.13	12	0.95	48.00	4070.00	8590	20240118	-46.27	3805	20240909	21.29	8590	-46.27	20240118	3805	21.29	20240909	8590	-46.27	20240118	3805	21.29	20240909	4.47	N	159580	500	100 억	239630	N	N	N	N
31	20241205	110816	57	100.00	KOSDAQ	유통	N	N	N	N	N	4605	-120	5	-2.54	842514015	180426	9.38	4635	4810	4590	6140	3310	4725	4669.53	1.20	-8131	5471	5097	4566	4192	3661	5285	4380	100	1415	500	3400	5	1	20032636	923	95.94	1.13	12	0.90	48.00	4070.00	8590	20240118	-46.39	3805	20240909	21.02	8590	-46.39	20240118	3805	21.02	20240909	8590	-46.39	20240118	3805	21.02	20240909	4.47	N	159580	500	100 억	239630	N	N	N	N
32	20241205	100813	57	100.00	KOSDAQ	유통	N	N	N	N	N	4655	-70	5	-1.48	750079985	160493	8.34	4635	4810	4590	6140	3310	4725	4673.55	1.20	-3881	5471	5097	4566	4192	3661	5285	4380	100	1415	500	3400	5	1	20032636	933	96.98	1.14	12	0.80	48.00	4070.00	8590	20240118	-45.81	3805	20240909	22.34	8590	-45.81	20240118	3805	22.34	20240909	8590	-45.81	20240118	3805	22.34	20240909	4.47	N	159580	500	100 억	239630	N	N	N	N
33	20241205	090820	57	100.00	KOSDAQ	유통	N	N	N	N	N	4695	-30	5	-0.63	282001105	60793	3.16	4635	4700	4600	6140	3310	4725	4638.48	1.20	-5144	5471	5097	4566	4192	3661	5285	4380	100	1415	500	3400	5	1	20032636	941	97.81	1.15	12	0.30	48.00	4070.00	8590	20240118	-45.34	3805	20240909	23.39	8590	-45.34	20240118	3805	23.39	20240909	8590	-45.34	20240118	3805	23.39	20240909	4.47	N	159580	500	100 억	239630	N	N	N	N
34	20241204	160803	57	100.00	KOSDAQ	유통	N	N	N	N	N	4725	595	2	14.41	8997427415	1915706	3640.43	4035	4940	4035	5360	2895	4130	4696.66	1.02	34956	4253	4191	4103	4041	3953	4222	4072	100	1230	500	2970	5	1	20032636	947	98.44	1.16	12	9.56	48.00	4070.00	8590	20240118	-44.99	3805	20240909	24.18	8590	-44.99	20240118	3805	24.18	20240909	8590	-44.99	20240118	3805	24.18	20240909	4.50	N	159580	500	100 억	205000	N	N	N	N
35	20241204	150803	57	100.00	KOSDAQ	유통	N	N	N	N	N	4720	590	2	14.29	8849070105	1884277	3580.71	4035	4940	4035	5360	2895	4130	4696.27	1.02	36893	4253	4191	4103	4041	3953	4222	4072	100	1230	500	2970	5	1	20032636	946	98.33	1.16	12	9.41	48.00	4070.00	8590	20240118	-45.05	3805	20240909	24.05	8590	-45.05	20240118	3805	24.05	20240909	8590	-45.05	20240118	3805	24.05	20240909	4.50	N	159580	500	100 억	205000	N	N	N	N
36	20241204	140804	57	100.00	KOSDAQ	유통	N	N	N	N	N	4700	570	2	13.80	8438305640	1796512	3413.93	4035	4940	4035	5360	2895	4130	4697.05	1.02	-3685	4253	4191	4103	4041	3953	4222	4072	100	1230	500	2970	5	1	20032636	942	97.92	1.15	12	8.97	48.00	4070.00	8590	20240118	-45.29	3805	20240909	23.52	8590	-45.29	20240118	3805	23.52	20240909	8590	-45.29	20240118	3805	23.52	20240909	4.50	N	159580	500	100 억	205000	N	N	N	N
37	20241204	130801	57	100.00	KOSDAQ	유통	N	N	N	N	N	4750	620	2	15.01	7596600625	1619706	3077.94	4035	4940	4035	5360	2895	4130	4690.11	1.02	-19262	4253	4191	4103	4041	3953	4222	4072	100	1230	500	2970	5	1	20032636	952	98.96	1.17	12	8.09	48.00	4070.00	8590	20240118	-44.70	3805	20240909	24.84	8590	-44.70	20240118	3805	24.84	20240909	8590	-44.70	20240118	3805	24.84	20240909	4.50	N	159580	500	100 억	205000	N	N	N	N
38	20241204	120756	57	100.00	KOSDAQ	유통	N	N	N	N	N	4700	570	2	13.80	6414564830	1366841	2597.42	4035	4940	4035	5360	2895	4130	4692.99	1.02	-63079	4253	4191	4103	4041	3953	4222	4072	100	1230	500	2970	5	1	20032636	942	97.92	1.15	12	6.82	48.00	4070.00	8590	20240118	-45.29	3805	20240909	23.52	8590	-45.29	20240118	3805	23.52	20240909	8590	-45.29	20240118	3805	23.52	20240909	4.50	N	159580	500	100 억	205000	N	N	N	N
39	20241204	110747	57	100.00	KOSDAQ	유통	N	N	N	N	N	4460	330	2	7.99	1095194795	252860	480.51	4035	4490	4035	5360	2895	4130	4331.23	1.02	-4066	4253	4191	4103	4041	3953	4222	4072	100	1230	500	2970	5	1	20032636	893	92.92	1.10	12	1.26	48.00	4070.00	8590	20240118	-48.08	3805	20240909	17.21	8590	-48.08	20240118	3805	17.21	20240909	8590	-48.08	20240118	3805	17.21	20240909	4.50	N	159580	500	100 억	205000	N	N	N	N
40	20241204	100752	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	160	2	3.87	384043995	91087	173.09	4035	4345	4035	5360	2895	4130	4216.23	1.02	-8980	4253	4191	4103	4041	3953	4222	4072	100	1230	500	2970	5	1	20032636	859	89.38	1.05	12	0.45	48.00	4070.00	8590	20240118	-50.06	3805	20240909	12.75	8590	-50.06	20240118	3805	12.75	20240909	8590	-50.06	20240118	3805	12.75	20240909	4.50	N	159580	500	100 억	205000	N	N	N	N
41	20241204	090806	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	50	2	1.21	48484255	11817	22.46	4035	4180	4035	5360	2895	4130	4102.92	1.02	-131	4253	4191	4103	4041	3953	4222	4072	100	1230	500	2970	5	1	20032636	837	87.08	1.03	12	0.06	48.00	4070.00	8590	20240118	-51.34	3805	20240909	9.86	8590	-51.34	20240118	3805	9.86	20240909	8590	-51.34	20240118	3805	9.86	20240909	4.50	N	159580	500	100 억	205000	N	N	N	N
42	20241203	160835	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	80	2	1.98	216302390	52555	39.01	4015	4165	4015	5260	2835	4050	4115.73	0.89	25776	4316	4182	4116	3982	3916	4150	3950	100	1210	500	2910	5	1	20032636	827	86.04	1.01	12	0.26	48.00	4070.00	8590	20240118	-51.92	3805	20240909	8.54	8590	-51.92	20240118	3805	8.54	20240909	8590	-51.92	20240118	3805	8.54	20240909	4.54	N	159580	500	100 억	177995	N	N	N	N
43	20241203	150908	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	75	2	1.85	210782320	51214	38.02	4015	4165	4015	5260	2835	4050	4115.72	0.89	25351	4316	4182	4116	3982	3916	4150	3950	100	1210	500	2910	5	1	20032636	826	85.94	1.01	12	0.26	48.00	4070.00	8590	20240118	-51.98	3805	20240909	8.41	8590	-51.98	20240118	3805	8.41	20240909	8590	-51.98	20240118	3805	8.41	20240909	4.54	N	159580	500	100 억	177995	N	N	N	N
44	20241203	140854	57	100.00	KOSDAQ	유통	N	N	N	N	N	4135	85	2	2.10	172530775	41966	31.15	4015	4165	4015	5260	2835	4050	4111.20	0.89	19256	4316	4182	4116	3982	3916	4150	3950	100	1210	500	2910	5	1	20032636	828	86.15	1.02	12	0.21	48.00	4070.00	8590	20240118	-51.86	3805	20240909	8.67	8590	-51.86	20240118	3805	8.67	20240909	8590	-51.86	20240118	3805	8.67	20240909	4.54	N	159580	500	100 억	177995	N	N	N	N
45	20241203	130856	57	100.00	KOSDAQ	유통	N	N	N	N	N	4150	100	2	2.47	152154150	37021	27.48	4015	4165	4015	5260	2835	4050	4109.94	0.89	15267	4316	4182	4116	3982	3916	4150	3950	100	1210	500	2910	5	1	20032636	831	86.46	1.02	12	0.18	48.00	4070.00	8590	20240118	-51.69	3805	20240909	9.07	8590	-51.69	20240118	3805	9.07	20240909	8590	-51.69	20240118	3805	9.07	20240909	4.54	N	159580	500	100 억	177995	N	N	N	N
46	20241203	120906	57	100.00	KOSDAQ	유통	N	N	N	N	N	4155	105	2	2.59	139807195	34025	25.26	4015	4165	4015	5260	2835	4050	4108.96	0.89	15229	4316	4182	4116	3982	3916	4150	3950	100	1210	500	2910	5	1	20032636	832	86.56	1.02	12	0.17	48.00	4070.00	8590	20240118	-51.63	3805	20240909	9.20	8590	-51.63	20240118	3805	9.20	20240909	8590	-51.63	20240118	3805	9.20	20240909	4.54	N	159580	500	100 억	177995	N	N	N	N
47	20241203	110847	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	70	2	1.73	110660960	26979	20.03	4015	4145	4015	5260	2835	4050	4101.74	0.89	11890	4316	4182	4116	3982	3916	4150	3950	100	1210	500	2910	5	1	20032636	825	85.83	1.01	12	0.13	48.00	4070.00	8590	20240118	-52.04	3805	20240909	8.28	8590	-52.04	20240118	3805	8.28	20240909	8590	-52.04	20240118	3805	8.28	20240909	4.54	N	159580	500	100 억	177995	N	N	N	N
48	20241203	100833	57	100.00	KOSDAQ	유통	N	N	N	N	N	4115	65	2	1.60	74485760	18190	13.50	4015	4145	4015	5260	2835	4050	4094.87	0.89	7281	4316	4182	4116	3982	3916	4150	3950	100	1210	500	2910	5	1	20032636	824	85.73	1.01	12	0.09	48.00	4070.00	8590	20240118	-52.10	3805	20240909	8.15	8590	-52.10	20240118	3805	8.15	20240909	8590	-52.10	20240118	3805	8.15	20240909	4.54	N	159580	500	100 억	177995	N	N	N	N
49	20241203	090825	57	100.00	KOSDAQ	유통	N	N	N	N	N	4085	35	2	0.86	22110795	5476	4.06	4015	4100	4015	5260	2835	4050	4037.76	0.89	2061	4316	4182	4116	3982	3916	4150	3950	100	1210	500	2910	5	1	20032636	818	85.10	1.00	12	0.03	48.00	4070.00	8590	20240118	-52.44	3805	20240909	7.36	8590	-52.44	20240118	3805	7.36	20240909	8590	-52.44	20240118	3805	7.36	20240909	4.54	N	159580	500	100 억	177995	N	N	N	N
50	20241202	160814	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	-155	5	-3.69	554322600	133887	18.21	4205	4250	4050	5460	2945	4205	4140.77	0.87	5408	4751	4477	4341	4067	3931	4410	4000	100	1255	500	3020	5	1	20032636	811	84.38	1.00	12	0.67	48.00	4070.00	8590	20240118	-52.85	3805	20240909	6.44	8590	-52.85	20240118	3805	6.44	20240909	8590	-52.85	20240118	3805	6.44	20240909	4.48	N	159580	500	100 억	173997	N	N	N	N
51	20241202	150917	57	100.00	KOSDAQ	유통	N	N	N	N	N	4080	-125	5	-2.97	521608140	125815	17.12	4205	4250	4050	5460	2945	4205	4145.83	0.87	3901	4751	4477	4341	4067	3931	4410	4000	100	1255	500	3020	5	1	20032636	817	85.00	1.00	12	0.63	48.00	4070.00	8590	20240118	-52.50	3805	20240909	7.23	8590	-52.50	20240118	3805	7.23	20240909	8590	-52.50	20240118	3805	7.23	20240909	4.48	N	159580	500	100 억	173997	N	N	N	N
52	20241202	140833	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	-85	5	-2.02	422895785	101564	13.82	4205	4250	4095	5460	2945	4205	4163.84	0.87	5797	4751	4477	4341	4067	3931	4410	4000	100	1255	500	3020	5	1	20032636	825	85.83	1.01	12	0.51	48.00	4070.00	8590	20240118	-52.04	3805	20240909	8.28	8590	-52.04	20240118	3805	8.28	20240909	8590	-52.04	20240118	3805	8.28	20240909	4.48	N	159580	500	100 억	173997	N	N	N	N
53	20241202	130826	57	100.00	KOSDAQ	유통	N	N	N	N	N	4115	-90	5	-2.14	382029220	91641	12.47	4205	4250	4095	5460	2945	4205	4168.76	0.87	3828	4751	4477	4341	4067	3931	4410	4000	100	1255	500	3020	5	1	20032636	824	85.73	1.01	12	0.46	48.00	4070.00	8590	20240118	-52.10	3805	20240909	8.15	8590	-52.10	20240118	3805	8.15	20240909	8590	-52.10	20240118	3805	8.15	20240909	4.48	N	159580	500	100 억	173997	N	N	N	N
54	20241202	120843	57	100.00	KOSDAQ	유통	N	N	N	N	N	4150	-55	5	-1.31	309635525	74059	10.08	4205	4250	4120	5460	2945	4205	4180.93	0.87	6940	4751	4477	4341	4067	3931	4410	4000	100	1255	500	3020	5	1	20032636	831	86.46	1.02	12	0.37	48.00	4070.00	8590	20240118	-51.69	3805	20240909	9.07	8590	-51.69	20240118	3805	9.07	20240909	8590	-51.69	20240118	3805	9.07	20240909	4.48	N	159580	500	100 억	173997	N	N	N	N
55	20241202	110758	57	100.00	KOSDAQ	유통	N	N	N	N	N	4160	-45	5	-1.07	294677845	70460	9.59	4205	4250	4120	5460	2945	4205	4182.20	0.87	8766	4751	4477	4341	4067	3931	4410	4000	100	1255	500	3020	5	1	20032636	833	86.67	1.02	12	0.35	48.00	4070.00	8590	20240118	-51.57	3805	20240909	9.33	8590	-51.57	20240118	3805	9.33	20240909	8590	-51.57	20240118	3805	9.33	20240909	4.48	N	159580	500	100 억	173997	N	N	N	N
56	20241202	100805	57	100.00	KOSDAQ	유통	N	N	N	N	N	4185	-20	5	-0.48	194266890	46417	6.31	4205	4250	4120	5460	2945	4205	4185.25	0.87	18993	4751	4477	4341	4067	3931	4410	4000	100	1255	500	3020	5	1	20032636	838	87.19	1.03	12	0.23	48.00	4070.00	8590	20240118	-51.28	3805	20240909	9.99	8590	-51.28	20240118	3805	9.99	20240909	8590	-51.28	20240118	3805	9.99	20240909	4.48	N	159580	500	100 억	173997	N	N	N	N
57	20241202	090803	57	100.00	KOSDAQ	유통	N	N	N	N	N	4225	20	2	0.48	60445365	14341	1.95	4205	4250	4190	5460	2945	4205	4214.86	0.87	8748	4751	4477	4341	4067	3931	4410	4000	100	1255	500	3020	5	1	20032636	846	88.02	1.04	12	0.07	48.00	4070.00	8590	20240118	-50.81	3805	20240909	11.04	8590	-50.81	20240118	3805	11.04	20240909	8590	-50.81	20240118	3805	11.04	20240909	4.48	N	159580	500	100 억	173997	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History