KissMeData/185490/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	160856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	5	2	0.19	67985890	25213	22.71	2640	2775	2640	3435	1855	2645	2696.46	0.72	-1536	2888	2766	2638	2516	2388	2702	2452	135	790	500	1850	5	1	27029784	716	-2.72	1.13	12	0.09	-976.00	2339.00	4895	20231221	-45.86	2430	20240624	9.05	4720	-43.86	20240816	2430	9.05	20240624	4895	-45.86	20231221	2430	9.05	20240624	0.12	N	185490	500	135 억	195947	N	N	N	N
3	20241210	150857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	70	2	2.65	64205630	23794	21.44	2640	2775	2640	3435	1855	2645	2698.40	0.72	-1590	2888	2766	2638	2516	2388	2702	2452	135	790	500	1850	5	1	27029784	734	-2.78	1.16	12	0.09	-976.00	2339.00	4895	20231221	-44.54	2430	20240624	11.73	4720	-42.48	20240816	2430	11.73	20240624	4895	-44.54	20231221	2430	11.73	20240624	0.12	N	185490	500	135 억	195947	N	N	N	N
4	20241210	140856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	75	2	2.84	57384425	21273	19.17	2640	2775	2640	3435	1855	2645	2697.52	0.72	-824	2888	2766	2638	2516	2388	2702	2452	135	790	500	1850	5	1	27029784	735	-2.79	1.16	12	0.08	-976.00	2339.00	4895	20231221	-44.43	2430	20240624	11.93	4720	-42.37	20240816	2430	11.93	20240624	4895	-44.43	20231221	2430	11.93	20240624	0.12	N	185490	500	135 억	195947	N	N	N	N
5	20241210	130857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	40	2	1.51	48980280	18147	16.35	2640	2775	2640	3435	1855	2645	2699.08	0.72	-774	2888	2766	2638	2516	2388	2702	2452	135	790	500	1850	5	1	27029784	726	-2.75	1.15	12	0.07	-976.00	2339.00	4895	20231221	-45.15	2430	20240624	10.49	4720	-43.11	20240816	2430	10.49	20240624	4895	-45.15	20231221	2430	10.49	20240624	0.12	N	185490	500	135 억	195947	N	N	N	N
6	20241210	120856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	45	2	1.70	40752215	15066	13.57	2640	2775	2640	3435	1855	2645	2704.91	0.72	397	2888	2766	2638	2516	2388	2702	2452	135	790	500	1850	5	1	27029784	727	-2.76	1.15	12	0.06	-976.00	2339.00	4895	20231221	-45.05	2430	20240624	10.70	4720	-43.01	20240816	2430	10.70	20240624	4895	-45.05	20231221	2430	10.70	20240624	0.12	N	185490	500	135 억	195947	N	N	N	N
7	20241210	110856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	55	2	2.08	33277010	12295	11.08	2640	2775	2640	3435	1855	2645	2706.55	0.72	500	2888	2766	2638	2516	2388	2702	2452	135	790	500	1850	5	1	27029784	730	-2.77	1.15	12	0.05	-976.00	2339.00	4895	20231221	-44.84	2430	20240624	11.11	4720	-42.80	20240816	2430	11.11	20240624	4895	-44.84	20231221	2430	11.11	20240624	0.12	N	185490	500	135 억	195947	N	N	N	N
8	20241210	100856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	70	2	2.65	20542620	7580	6.83	2640	2775	2640	3435	1855	2645	2710.11	0.72	-892	2888	2766	2638	2516	2388	2702	2452	135	790	500	1850	5	1	27029784	734	-2.78	1.16	12	0.03	-976.00	2339.00	4895	20231221	-44.54	2430	20240624	11.73	4720	-42.48	20240816	2430	11.73	20240624	4895	-44.54	20231221	2430	11.73	20240624	0.12	N	185490	500	135 억	195947	N	N	N	N
9	20241210	090902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	55	2	2.08	5870740	2201	1.98	2640	2700	2640	3435	1855	2645	2667.31	0.72	-237	2888	2766	2638	2516	2388	2702	2452	135	790	500	1850	5	1	27029784	730	-2.77	1.15	12	0.01	-976.00	2339.00	4895	20231221	-44.84	2430	20240624	11.11	4720	-42.80	20240816	2430	11.11	20240624	4895	-44.84	20231221	2430	11.11	20240624	0.12	N	185490	500	135 억	195947	N	N	N	N
10	20241209	160853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	-115	5	-4.17	289915480	110880	190.10	2760	2760	2510	3585	1935	2760	2614.68	0.71	3005	3080	2920	2840	2680	2600	2880	2640	135	825	500	1930	5	1	27029784	715	-2.71	1.13	12	0.41	-976.00	2339.00	4895	20231221	-45.97	2430	20240624	8.85	4720	-43.96	20240816	2430	8.85	20240624	4895	-45.97	20231221	2430	8.85	20240624	0.13	N	185490	500	135 억	192881	N	N	N	N
11	20241209	150854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-180	5	-6.52	282526990	108020	185.20	2760	2760	2510	3585	1935	2760	2615.51	0.71	2245	3080	2920	2840	2680	2600	2880	2640	135	825	500	1930	5	1	27029784	697	-2.64	1.10	12	0.40	-976.00	2339.00	4895	20231221	-47.29	2430	20240624	6.17	4720	-45.34	20240816	2430	6.17	20240624	4895	-47.29	20231221	2430	6.17	20240624	0.13	N	185490	500	135 억	192881	N	N	N	N
12	20241209	140856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	-155	5	-5.62	254246220	97077	166.44	2760	2760	2510	3585	1935	2760	2619.02	0.71	-61	3080	2920	2840	2680	2600	2880	2640	135	825	500	1930	5	1	27029784	704	-2.67	1.11	12	0.36	-976.00	2339.00	4895	20231221	-46.78	2430	20240624	7.20	4720	-44.81	20240816	2430	7.20	20240624	4895	-46.78	20231221	2430	7.20	20240624	0.13	N	185490	500	135 억	192881	N	N	N	N
13	20241209	130858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-140	5	-5.07	239192600	91340	156.60	2760	2760	2510	3585	1935	2760	2618.71	0.71	1087	3080	2920	2840	2680	2600	2880	2640	135	825	500	1930	5	1	27029784	708	-2.68	1.12	12	0.34	-976.00	2339.00	4895	20231221	-46.48	2430	20240624	7.82	4720	-44.49	20240816	2430	7.82	20240624	4895	-46.48	20231221	2430	7.82	20240624	0.13	N	185490	500	135 억	192881	N	N	N	N
14	20241209	120854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	-120	5	-4.35	152671605	58088	99.59	2760	2760	2510	3585	1935	2760	2628.28	0.71	1775	3080	2920	2840	2680	2600	2880	2640	135	825	500	1930	5	1	27029784	714	-2.70	1.13	12	0.21	-976.00	2339.00	4895	20231221	-46.07	2430	20240624	8.64	4720	-44.07	20240816	2430	8.64	20240624	4895	-46.07	20231221	2430	8.64	20240624	0.13	N	185490	500	135 억	192881	N	N	N	N
15	20241209	110855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	-65	5	-2.36	134274760	51154	87.70	2760	2760	2510	3585	1935	2760	2624.91	0.71	-49	3080	2920	2840	2680	2600	2880	2640	135	825	500	1930	5	1	27029784	728	-2.76	1.15	12	0.19	-976.00	2339.00	4895	20231221	-44.94	2430	20240624	10.91	4720	-42.90	20240816	2430	10.91	20240624	4895	-44.94	20231221	2430	10.91	20240624	0.13	N	185490	500	135 억	192881	N	N	N	N
16	20241209	100853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	-80	5	-2.90	122360990	46672	80.02	2760	2760	2510	3585	1935	2760	2621.72	0.71	892	3080	2920	2840	2680	2600	2880	2640	135	825	500	1930	5	1	27029784	724	-2.75	1.15	12	0.17	-976.00	2339.00	4895	20231221	-45.25	2430	20240624	10.29	4720	-43.22	20240816	2430	10.29	20240624	4895	-45.25	20231221	2430	10.29	20240624	0.13	N	185490	500	135 억	192881	N	N	N	N
17	20241209	090848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	-35	5	-1.27	1572245	571	0.98	2760	2760	2715	3585	1935	2760	2753.49	0.71	-347	3080	2920	2840	2680	2600	2880	2640	135	825	500	1930	5	1	27029784	737	-2.79	1.17	12	0.00	-976.00	2339.00	4895	20231221	-44.33	2430	20240624	12.14	4720	-42.27	20240816	2430	12.14	20240624	4895	-44.33	20231221	2430	12.14	20240624	0.13	N	185490	500	135 억	192881	N	N	N	N
18	20241206	160846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	-110	5	-3.83	164984885	58298	103.10	2870	3000	2760	3730	2010	2870	2830.03	0.69	5311	3116	2992	2876	2752	2636	3055	2815	135	860	500	2000	5	1	27029784	746	-2.83	1.18	12	0.22	-976.00	2339.00	4895	20231221	-43.62	2430	20240624	13.58	4720	-41.53	20240816	2430	13.58	20240624	4895	-43.62	20231221	2430	13.58	20240624	0.13	N	185490	500	135 억	187496	N	N	N	N
19	20241206	150851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	-90	5	-3.14	161217025	56935	100.69	2870	3000	2760	3730	2010	2870	2831.60	0.69	5545	3116	2992	2876	2752	2636	3055	2815	135	860	500	2000	5	1	27029784	751	-2.85	1.19	12	0.21	-976.00	2339.00	4895	20231221	-43.21	2430	20240624	14.40	4720	-41.10	20240816	2430	14.40	20240624	4895	-43.21	20231221	2430	14.40	20240624	0.13	N	185490	500	135 억	187496	N	N	N	N
20	20241206	140848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	-85	5	-2.96	136545875	48069	85.01	2870	3000	2760	3730	2010	2870	2840.62	0.69	3394	3116	2992	2876	2752	2636	3055	2815	135	860	500	2000	5	1	27029784	753	-2.85	1.19	12	0.18	-976.00	2339.00	4895	20231221	-43.11	2430	20240624	14.61	4720	-41.00	20240816	2430	14.61	20240624	4895	-43.11	20231221	2430	14.61	20240624	0.13	N	185490	500	135 억	187496	N	N	N	N
21	20241206	130849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	-95	5	-3.31	125385035	44049	77.90	2870	3000	2770	3730	2010	2870	2846.49	0.69	3230	3116	2992	2876	2752	2636	3055	2815	135	860	500	2000	5	1	27029784	750	-2.84	1.19	12	0.16	-976.00	2339.00	4895	20231221	-43.31	2430	20240624	14.20	4720	-41.21	20240816	2430	14.20	20240624	4895	-43.31	20231221	2430	14.20	20240624	0.13	N	185490	500	135 억	187496	N	N	N	N
22	20241206	120844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	-60	5	-2.09	110856155	38840	68.69	2870	3000	2775	3730	2010	2870	2854.17	0.69	3913	3116	2992	2876	2752	2636	3055	2815	135	860	500	2000	5	1	27029784	760	-2.88	1.20	12	0.14	-976.00	2339.00	4895	20231221	-42.59	2430	20240624	15.64	4720	-40.47	20240816	2430	15.64	20240624	4895	-42.59	20231221	2430	15.64	20240624	0.13	N	185490	500	135 억	187496	N	N	N	N
23	20241206	110840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	-70	5	-2.44	106611350	37323	66.01	2870	3000	2775	3730	2010	2870	2856.45	0.69	3586	3116	2992	2876	2752	2636	3055	2815	135	860	500	2000	5	1	27029784	757	-2.87	1.20	12	0.14	-976.00	2339.00	4895	20231221	-42.80	2430	20240624	15.23	4720	-40.68	20240816	2430	15.23	20240624	4895	-42.80	20231221	2430	15.23	20240624	0.13	N	185490	500	135 억	187496	N	N	N	N
24	20241206	100841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	5	2	0.17	44241930	15096	26.70	2870	3000	2845	3730	2010	2870	2930.71	0.69	-594	3116	2992	2876	2752	2636	3055	2815	135	860	500	2000	5	1	27029784	777	-2.95	1.23	12	0.06	-976.00	2339.00	4895	20231221	-41.27	2430	20240624	18.31	4720	-39.09	20240816	2430	18.31	20240624	4895	-41.27	20231221	2430	18.31	20240624	0.13	N	185490	500	135 억	187496	N	N	N	N
25	20241206	090848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	-25	5	-0.87	1513010	530	0.94	2870	2870	2845	3730	2010	2870	2854.74	0.69	490	3116	2992	2876	2752	2636	3055	2815	135	860	500	2000	5	1	27029784	769	-2.91	1.22	12	0.00	-976.00	2339.00	4895	20231221	-41.88	2430	20240624	17.08	4720	-39.72	20240816	2430	17.08	20240624	4895	-41.88	20231221	2430	17.08	20240624	0.13	N	185490	500	135 억	187496	N	N	N	N
26	20241205	160831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	40	2	1.41	162475605	56184	58.62	2830	3000	2760	3675	1985	2830	2891.85	0.72	-7842	3073	2951	2828	2706	2583	3012	2767	135	845	500	1980	5	1	27029784	776	-2.94	1.23	12	0.21	-976.00	2339.00	4895	20231221	-41.37	2430	20240624	18.11	4720	-39.19	20240816	2430	18.11	20240624	4895	-41.37	20231221	2430	18.11	20240624	0.13	N	185490	500	135 억	195338	N	N	N	N
27	20241205	150837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	50	2	1.77	160907505	55638	58.05	2830	3000	2760	3675	1985	2830	2892.04	0.72	-7808	3073	2951	2828	2706	2583	3012	2767	135	845	500	1980	5	1	27029784	778	-2.95	1.23	12	0.21	-976.00	2339.00	4895	20231221	-41.16	2430	20240624	18.52	4720	-38.98	20240816	2430	18.52	20240624	4895	-41.16	20231221	2430	18.52	20240624	0.13	N	185490	500	135 억	195338	N	N	N	N
28	20241205	140823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	105	2	3.71	155424770	53739	56.07	2830	3000	2760	3675	1985	2830	2892.22	0.72	-7429	3073	2951	2828	2706	2583	3012	2767	135	845	500	1980	5	1	27029784	793	-3.01	1.25	12	0.20	-976.00	2339.00	4895	20231221	-40.04	2430	20240624	20.78	4720	-37.82	20240816	2430	20.78	20240624	4895	-40.04	20231221	2430	20.78	20240624	0.13	N	185490	500	135 억	195338	N	N	N	N
29	20241205	130833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	40	2	1.41	154935445	53572	55.89	2830	3000	2760	3675	1985	2830	2892.10	0.72	-7368	3073	2951	2828	2706	2583	3012	2767	135	845	500	1980	5	1	27029784	776	-2.94	1.23	12	0.20	-976.00	2339.00	4895	20231221	-41.37	2430	20240624	18.11	4720	-39.19	20240816	2430	18.11	20240624	4895	-41.37	20231221	2430	18.11	20240624	0.13	N	185490	500	135 억	195338	N	N	N	N
30	20241205	120833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	40	2	1.41	104783725	36467	38.05	2830	3000	2760	3675	1985	2830	2873.38	0.72	-4254	3073	2951	2828	2706	2583	3012	2767	135	845	500	1980	5	1	27029784	776	-2.94	1.23	12	0.13	-976.00	2339.00	4895	20231221	-41.37	2430	20240624	18.11	4720	-39.19	20240816	2430	18.11	20240624	4895	-41.37	20231221	2430	18.11	20240624	0.13	N	185490	500	135 억	195338	N	N	N	N
31	20241205	110832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	40	2	1.41	102353600	35616	37.16	2830	3000	2760	3675	1985	2830	2873.81	0.72	-4259	3073	2951	2828	2706	2583	3012	2767	135	845	500	1980	5	1	27029784	776	-2.94	1.23	12	0.13	-976.00	2339.00	4895	20231221	-41.37	2430	20240624	18.11	4720	-39.19	20240816	2430	18.11	20240624	4895	-41.37	20231221	2430	18.11	20240624	0.13	N	185490	500	135 억	195338	N	N	N	N
32	20241205	100828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	-40	5	-1.41	22687020	8174	8.53	2830	2830	2760	3675	1985	2830	2775.51	0.72	192	3073	2951	2828	2706	2583	3012	2767	135	845	500	1980	5	1	27029784	754	-2.86	1.19	12	0.03	-976.00	2339.00	4895	20231221	-43.00	2430	20240624	14.81	4720	-40.89	20240816	2430	14.81	20240624	4895	-43.00	20231221	2430	14.81	20240624	0.13	N	185490	500	135 억	195338	N	N	N	N
33	20241205	090835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	-35	5	-1.24	2046010	730	0.76	2830	2830	2790	3675	1985	2830	2802.75	0.72	318	3073	2951	2828	2706	2583	3012	2767	135	845	500	1980	5	1	27029784	755	-2.86	1.19	12	0.00	-976.00	2339.00	4895	20231221	-42.90	2430	20240624	15.02	4720	-40.78	20240816	2430	15.02	20240624	4895	-42.90	20231221	2430	15.02	20240624	0.13	N	185490	500	135 억	195338	N	N	N	N
34	20241204	160818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	25	2	0.89	270652485	95844	115.21	2770	2950	2705	3645	1965	2805	2823.89	0.81	-22702	2881	2842	2811	2772	2741	2840	2770	135	840	500	1960	5	1	27029784	765	-2.90	1.21	12	0.35	-976.00	2339.00	4895	20231221	-42.19	2430	20240624	16.46	4720	-40.04	20240816	2430	16.46	20240624	4895	-42.19	20231221	2430	16.46	20240624	0.13	N	185490	500	135 억	218040	N	N	N	N
35	20241204	150818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	-20	5	-0.71	268227435	94976	114.16	2770	2950	2705	3645	1965	2805	2824.16	0.81	-22520	2881	2842	2811	2772	2741	2840	2770	135	840	500	1960	5	1	27029784	753	-2.85	1.19	12	0.35	-976.00	2339.00	4895	20231221	-43.11	2430	20240624	14.61	4720	-41.00	20240816	2430	14.61	20240624	4895	-43.11	20231221	2430	14.61	20240624	0.13	N	185490	500	135 억	218040	N	N	N	N
36	20241204	140819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	-15	5	-0.53	265050400	93835	112.79	2770	2950	2705	3645	1965	2805	2824.64	0.81	-22838	2881	2842	2811	2772	2741	2840	2770	135	840	500	1960	5	1	27029784	754	-2.86	1.19	12	0.35	-976.00	2339.00	4895	20231221	-43.00	2430	20240624	14.81	4720	-40.89	20240816	2430	14.81	20240624	4895	-43.00	20231221	2430	14.81	20240624	0.13	N	185490	500	135 억	218040	N	N	N	N
37	20241204	130815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	30	2	1.07	254520515	90083	108.28	2770	2950	2705	3645	1965	2805	2825.40	0.81	-23567	2881	2842	2811	2772	2741	2840	2770	135	840	500	1960	5	1	27029784	766	-2.90	1.21	12	0.33	-976.00	2339.00	4895	20231221	-42.08	2430	20240624	16.67	4720	-39.94	20240816	2430	16.67	20240624	4895	-42.08	20231221	2430	16.67	20240624	0.13	N	185490	500	135 억	218040	N	N	N	N
38	20241204	120810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	40	2	1.43	236552695	83736	100.65	2770	2950	2705	3645	1965	2805	2824.98	0.81	-18495	2881	2842	2811	2772	2741	2840	2770	135	840	500	1960	5	1	27029784	769	-2.91	1.22	12	0.31	-976.00	2339.00	4895	20231221	-41.88	2430	20240624	17.08	4720	-39.72	20240816	2430	17.08	20240624	4895	-41.88	20231221	2430	17.08	20240624	0.13	N	185490	500	135 억	218040	N	N	N	N
39	20241204	110801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	115	2	4.10	163584560	58485	70.30	2770	2950	2705	3645	1965	2805	2797.03	0.81	-13557	2881	2842	2811	2772	2741	2840	2770	135	840	500	1960	5	1	27029784	789	-2.99	1.25	12	0.22	-976.00	2339.00	4895	20231221	-40.35	2430	20240624	20.16	4720	-38.14	20240816	2430	20.16	20240624	4895	-40.35	20231221	2430	20.16	20240624	0.13	N	185490	500	135 억	218040	N	N	N	N
40	20241204	100807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2750	-55	5	-1.96	47443760	17391	20.90	2770	2770	2705	3645	1965	2805	2728.06	0.81	-996	2881	2842	2811	2772	2741	2840	2770	135	840	500	1960	5	1	27029784	743	-2.82	1.18	12	0.06	-976.00	2339.00	4895	20231221	-43.82	2430	20240624	13.17	4720	-41.74	20240816	2430	13.17	20240624	4895	-43.82	20231221	2430	13.17	20240624	0.13	N	185490	500	135 억	218040	N	N	N	N
41	20241204	090823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2740	-65	5	-2.32	15591405	5729	6.89	2770	2770	2705	3645	1965	2805	2721.49	0.81	2466	2881	2842	2811	2772	2741	2840	2770	135	840	500	1960	5	1	27029784	741	-2.81	1.17	12	0.02	-976.00	2339.00	4895	20231221	-44.02	2430	20240624	12.76	4720	-41.95	20240816	2430	12.76	20240624	4895	-44.02	20231221	2430	12.76	20240624	0.13	N	185490	500	135 억	218040	N	N	N	N
42	20241203	160850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	0	3	0.00	233246710	83192	279.86	2805	2850	2780	3645	1965	2805	2803.71	0.78	7834	2905	2855	2810	2760	2715	2832	2737	135	840	500	1960	5	1	27029784	758	-2.87	1.20	12	0.31	-976.00	2339.00	4895	20231221	-42.70	2430	20240624	15.43	4720	-40.57	20240816	2430	15.43	20240624	4895	-42.70	20231221	2430	15.43	20240624	0.13	N	185490	500	135 억	210206	N	N	N	N
43	20241203	150926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	-5	5	-0.18	229944875	82011	275.89	2805	2850	2780	3645	1965	2805	2803.83	0.78	8067	2905	2855	2810	2760	2715	2832	2737	135	840	500	1960	5	1	27029784	757	-2.87	1.20	12	0.30	-976.00	2339.00	4895	20231221	-42.80	2430	20240624	15.23	4720	-40.68	20240816	2430	15.23	20240624	4895	-42.80	20231221	2430	15.23	20240624	0.13	N	185490	500	135 억	210206	N	N	N	N
44	20241203	140910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	10	2	0.36	213479555	76108	256.03	2805	2850	2780	3645	1965	2805	2804.96	0.78	8109	2905	2855	2810	2760	2715	2832	2737	135	840	500	1960	5	1	27029784	761	-2.88	1.20	12	0.28	-976.00	2339.00	4895	20231221	-42.49	2430	20240624	15.84	4720	-40.36	20240816	2430	15.84	20240624	4895	-42.49	20231221	2430	15.84	20240624	0.13	N	185490	500	135 억	210206	N	N	N	N
45	20241203	130912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	10	2	0.36	210244580	74960	252.17	2805	2850	2780	3645	1965	2805	2804.76	0.78	8098	2905	2855	2810	2760	2715	2832	2737	135	840	500	1960	5	1	27029784	761	-2.88	1.20	12	0.28	-976.00	2339.00	4895	20231221	-42.49	2430	20240624	15.84	4720	-40.36	20240816	2430	15.84	20240624	4895	-42.49	20231221	2430	15.84	20240624	0.13	N	185490	500	135 억	210206	N	N	N	N
46	20241203	120924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	15	2	0.53	206150135	73508	247.29	2805	2850	2780	3645	1965	2805	2804.46	0.78	6843	2905	2855	2810	2760	2715	2832	2737	135	840	500	1960	5	1	27029784	762	-2.89	1.21	12	0.27	-976.00	2339.00	4895	20231221	-42.39	2430	20240624	16.05	4720	-40.25	20240816	2430	16.05	20240624	4895	-42.39	20231221	2430	16.05	20240624	0.13	N	185490	500	135 억	210206	N	N	N	N
47	20241203	110905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	10	2	0.36	186219440	66454	223.56	2805	2840	2780	3645	1965	2805	2802.23	0.78	801	2905	2855	2810	2760	2715	2832	2737	135	840	500	1960	5	1	27029784	761	-2.88	1.20	12	0.25	-976.00	2339.00	4895	20231221	-42.49	2430	20240624	15.84	4720	-40.36	20240816	2430	15.84	20240624	4895	-42.49	20231221	2430	15.84	20240624	0.13	N	185490	500	135 억	210206	N	N	N	N
48	20241203	100850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	0	3	0.00	26174235	9345	31.44	2805	2840	2780	3645	1965	2805	2800.88	0.78	98	2905	2855	2810	2760	2715	2832	2737	135	840	500	1960	5	1	27029784	758	-2.87	1.20	12	0.03	-976.00	2339.00	4895	20231221	-42.70	2430	20240624	15.43	4720	-40.57	20240816	2430	15.43	20240624	4895	-42.70	20231221	2430	15.43	20240624	0.13	N	185490	500	135 억	210206	N	N	N	N
49	20241203	090842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	-10	5	-0.36	1031275	368	1.24	2805	2840	2795	3645	1965	2805	2802.38	0.78	341	2905	2855	2810	2760	2715	2832	2737	135	840	500	1960	5	1	27029784	755	-2.86	1.19	12	0.00	-976.00	2339.00	4895	20231221	-42.90	2430	20240624	15.02	4720	-40.78	20240816	2430	15.02	20240624	4895	-42.90	20231221	2430	15.02	20240624	0.13	N	185490	500	135 억	210206	N	N	N	N
50	20241202	160829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	-20	5	-0.71	83018745	29647	233.17	2830	2860	2765	3670	1980	2825	2800.24	0.77	1364	2895	2860	2840	2805	2785	2850	2795	135	845	500	1970	5	1	27029784	758	-2.87	1.20	12	0.11	-976.00	2339.00	4895	20231221	-42.70	2430	20240624	15.43	4720	-40.57	20240816	2430	15.43	20240624	4895	-42.70	20231221	2430	15.43	20240624	0.14	N	185490	500	135 억	208842	N	N	N	N
51	20241202	150933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	0	3	0.00	82389050	29424	231.41	2830	2860	2765	3670	1980	2825	2800.06	0.77	1365	2895	2860	2840	2805	2785	2850	2795	135	845	500	1970	5	1	27029784	764	-2.89	1.21	12	0.11	-976.00	2339.00	4895	20231221	-42.29	2430	20240624	16.26	4720	-40.15	20240816	2430	16.26	20240624	4895	-42.29	20231221	2430	16.26	20240624	0.14	N	185490	500	135 억	208842	N	N	N	N
52	20241202	140848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	-35	5	-1.24	68798720	24573	193.26	2830	2860	2765	3670	1980	2825	2799.77	0.77	-936	2895	2860	2840	2805	2785	2850	2795	135	845	500	1970	5	1	27029784	754	-2.86	1.19	12	0.09	-976.00	2339.00	4895	20231221	-43.00	2430	20240624	14.81	4720	-40.89	20240816	2430	14.81	20240624	4895	-43.00	20231221	2430	14.81	20240624	0.14	N	185490	500	135 억	208842	N	N	N	N
53	20241202	130840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	-10	5	-0.35	49510615	17678	139.03	2830	2860	2765	3670	1980	2825	2800.69	0.77	-984	2895	2860	2840	2805	2785	2850	2795	135	845	500	1970	5	1	27029784	761	-2.88	1.20	12	0.07	-976.00	2339.00	4895	20231221	-42.49	2430	20240624	15.84	4720	-40.36	20240816	2430	15.84	20240624	4895	-42.49	20231221	2430	15.84	20240624	0.14	N	185490	500	135 억	208842	N	N	N	N
54	20241202	120859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	0	3	0.00	45508550	16256	127.85	2830	2860	2765	3670	1980	2825	2799.49	0.77	334	2895	2860	2840	2805	2785	2850	2795	135	845	500	1970	5	1	27029784	764	-2.89	1.21	12	0.06	-976.00	2339.00	4895	20231221	-42.29	2430	20240624	16.26	4720	-40.15	20240816	2430	16.26	20240624	4895	-42.29	20231221	2430	16.26	20240624	0.14	N	185490	500	135 억	208842	N	N	N	N
55	20241202	110812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	0	3	0.00	39603490	14158	111.35	2830	2850	2765	3670	1980	2825	2797.25	0.77	1163	2895	2860	2840	2805	2785	2850	2795	135	845	500	1970	5	1	27029784	764	-2.89	1.21	12	0.05	-976.00	2339.00	4895	20231221	-42.29	2430	20240624	16.26	4720	-40.15	20240816	2430	16.26	20240624	4895	-42.29	20231221	2430	16.26	20240624	0.14	N	185490	500	135 억	208842	N	N	N	N
56	20241202	100821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	-55	5	-1.95	23563625	8416	66.19	2830	2850	2765	3670	1980	2825	2799.86	0.77	-762	2895	2860	2840	2805	2785	2850	2795	135	845	500	1970	5	1	27029784	749	-2.84	1.18	12	0.03	-976.00	2339.00	4895	20231221	-43.41	2430	20240624	13.99	4720	-41.31	20240816	2430	13.99	20240624	4895	-43.41	20231221	2430	13.99	20240624	0.14	N	185490	500	135 억	208842	N	N	N	N
57	20241202	090818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	-5	5	-0.18	1696820	598	4.70	2830	2850	2820	3670	1980	2825	2837.49	0.77	-20	2895	2860	2840	2805	2785	2850	2795	135	845	500	1970	5	1	27029784	762	-2.89	1.21	12	0.00	-976.00	2339.00	4895	20231221	-42.39	2430	20240624	16.05	4720	-40.25	20240816	2430	16.05	20240624	4895	-42.39	20231221	2430	16.05	20240624	0.14	N	185490	500	135 억	208842	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History