KissMeData/187220/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	160857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3670	155	2	4.41	4336046600	1182945	79.47	3450	3920	3450	4565	2465	3515	3665.46	0.76	111399	4491	4002	3736	3247	2981	3870	3115	58	1050	500	2100	5	1	11698021	429	-2.89	0.50	12	10.11	-1269.00	7330.00	9480	20231227	-61.29	2760	20240909	32.97	9160	-59.93	20240103	2760	32.97	20240909	9480	-61.29	20231227	2760	32.97	20240909	2.25	N	187220	500	58 억	88545	N	N	N	N
3	20241210	150858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3660	145	2	4.13	4214819885	1149936	77.25	3450	3920	3450	4565	2465	3515	3665.26	0.76	99723	4491	4002	3736	3247	2981	3870	3115	58	1050	500	2100	5	1	11698021	428	-2.88	0.50	12	9.83	-1269.00	7330.00	9480	20231227	-61.39	2760	20240909	32.61	9160	-60.04	20240103	2760	32.61	20240909	9480	-61.39	20231227	2760	32.61	20240909	2.25	N	187220	500	58 억	88545	N	N	N	N
4	20241210	140857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3715	200	2	5.69	3871433060	1056754	70.99	3450	3920	3450	4565	2465	3515	3663.51	0.76	63833	4491	4002	3736	3247	2981	3870	3115	58	1050	500	2100	5	1	11698021	435	-2.93	0.51	12	9.03	-1269.00	7330.00	9480	20231227	-60.81	2760	20240909	34.60	9160	-59.44	20240103	2760	34.60	20240909	9480	-60.81	20231227	2760	34.60	20240909	2.25	N	187220	500	58 억	88545	N	N	N	N
5	20241210	130858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3630	115	2	3.27	3590357580	979915	65.83	3450	3920	3450	4565	2465	3515	3663.95	0.76	24356	4491	4002	3736	3247	2981	3870	3115	58	1050	500	2100	5	1	11698021	425	-2.86	0.50	12	8.38	-1269.00	7330.00	9480	20231227	-61.71	2760	20240909	31.52	9160	-60.37	20240103	2760	31.52	20240909	9480	-61.71	20231227	2760	31.52	20240909	2.25	N	187220	500	58 억	88545	N	N	N	N
6	20241210	120857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3850	335	2	9.53	2794590070	764444	51.36	3450	3920	3450	4565	2465	3515	3655.72	0.76	8034	4491	4002	3736	3247	2981	3870	3115	58	1050	500	2100	5	1	11698021	450	-3.03	0.53	12	6.53	-1269.00	7330.00	9480	20231227	-59.39	2760	20240909	39.49	9160	-57.97	20240103	2760	39.49	20240909	9480	-59.39	20231227	2760	39.49	20240909	2.25	N	187220	500	58 억	88545	N	N	N	N
7	20241210	110857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3605	90	2	2.56	1132917760	319285	21.45	3450	3635	3450	4565	2465	3515	3548.30	0.76	10254	4491	4002	3736	3247	2981	3870	3115	58	1050	500	2100	5	1	11698021	422	-2.84	0.49	12	2.73	-1269.00	7330.00	9480	20231227	-61.97	2760	20240909	30.62	9160	-60.64	20240103	2760	30.62	20240909	9480	-61.97	20231227	2760	30.62	20240909	2.25	N	187220	500	58 억	88545	N	N	N	N
8	20241210	100857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3565	50	2	1.42	801156895	227011	15.25	3450	3630	3450	4565	2465	3515	3529.15	0.76	12530	4491	4002	3736	3247	2981	3870	3115	58	1050	500	2100	5	1	11698021	417	-2.81	0.49	12	1.94	-1269.00	7330.00	9480	20231227	-62.39	2760	20240909	29.17	9160	-61.08	20240103	2760	29.17	20240909	9480	-62.39	20231227	2760	29.17	20240909	2.25	N	187220	500	58 억	88545	N	N	N	N
9	20241210	090903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3515	0	3	0.00	176103550	50556	3.40	3450	3545	3450	4565	2465	3515	3483.34	0.76	22385	4491	4002	3736	3247	2981	3870	3115	58	1050	500	2100	5	1	11698021	411	-2.77	0.48	12	0.43	-1269.00	7330.00	9480	20231227	-62.92	2760	20240909	27.36	9160	-61.63	20240103	2760	27.36	20240909	9480	-62.92	20231227	2760	27.36	20240909	2.25	N	187220	500	58 억	88545	N	N	N	N
10	20241209	160854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3515	-270	5	-7.13	5730483625	1481826	33.83	3620	4225	3470	4920	2650	3785	3867.59	0.62	17872	4601	4192	3896	3487	3191	4397	3692	58	1135	500	2270	5	1	11698021	411	-2.77	0.48	12	12.67	-1269.00	7330.00	9480	20231227	-62.92	2760	20240909	27.36	9160	-61.63	20240103	2760	27.36	20240909	9480	-62.92	20231227	2760	27.36	20240909	2.08	N	187220	500	58 억	72644	N	N	N	N
11	20241209	150855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3535	-250	5	-6.61	5653799105	1460026	33.33	3620	4225	3470	4920	2650	3785	3872.81	0.62	11861	4601	4192	3896	3487	3191	4397	3692	58	1135	500	2270	5	1	11698021	414	-2.79	0.48	12	12.48	-1269.00	7330.00	9480	20231227	-62.71	2760	20240909	28.08	9160	-61.41	20240103	2760	28.08	20240909	9480	-62.71	20231227	2760	28.08	20240909	2.08	N	187220	500	58 억	72644	N	N	N	N
12	20241209	140856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3585	-200	5	-5.28	5291105280	1357010	30.98	3620	4225	3560	4920	2650	3785	3899.68	0.62	654	4601	4192	3896	3487	3191	4397	3692	58	1135	500	2270	5	1	11698021	419	-2.83	0.49	12	11.60	-1269.00	7330.00	9480	20231227	-62.18	2760	20240909	29.89	9160	-60.86	20240103	2760	29.89	20240909	9480	-62.18	20231227	2760	29.89	20240909	2.08	N	187220	500	58 억	72644	N	N	N	N
13	20241209	130859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3585	-200	5	-5.28	5069573480	1295211	29.57	3620	4225	3585	4920	2650	3785	3914.79	0.62	-2480	4601	4192	3896	3487	3191	4397	3692	58	1135	500	2270	5	1	11698021	419	-2.83	0.49	12	11.07	-1269.00	7330.00	9480	20231227	-62.18	2760	20240909	29.89	9160	-60.86	20240103	2760	29.89	20240909	9480	-62.18	20231227	2760	29.89	20240909	2.08	N	187220	500	58 억	72644	Y	N	N	N
14	20241209	120854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3725	-60	5	-1.59	4637396940	1176358	26.85	3620	4225	3610	4920	2650	3785	3943.10	0.62	-8733	4601	4192	3896	3487	3191	4397	3692	58	1135	500	2270	5	1	11698021	436	-2.94	0.51	12	10.06	-1269.00	7330.00	9480	20231227	-60.71	2760	20240909	34.96	9160	-59.33	20240103	2760	34.96	20240909	9480	-60.71	20231227	2760	34.96	20240909	2.08	N	187220	500	58 억	72644	N	N	N	N
15	20241209	110856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3735	-50	5	-1.32	4540444500	1150360	26.26	3620	4225	3610	4920	2650	3785	3947.96	0.62	-5719	4601	4192	3896	3487	3191	4397	3692	58	1135	500	2270	5	1	11698021	437	-2.94	0.51	12	9.83	-1269.00	7330.00	9480	20231227	-60.60	2760	20240909	35.33	9160	-59.22	20240103	2760	35.33	20240909	9480	-60.60	20231227	2760	35.33	20240909	2.08	N	187220	500	58 억	72644	N	N	N	N
16	20241209	100854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3865	80	2	2.11	3809799515	956432	21.83	3620	4225	3610	4920	2650	3785	3984.80	0.62	-4071	4601	4192	3896	3487	3191	4397	3692	58	1135	500	2270	5	1	11698021	452	-3.05	0.53	12	8.18	-1269.00	7330.00	9480	20231227	-59.23	2760	20240909	40.04	9160	-57.81	20240103	2760	40.04	20240909	9480	-59.23	20231227	2760	40.04	20240909	2.08	N	187220	500	58 억	72644	N	N	N	N
17	20241209	090849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3850	65	2	1.72	756316260	198316	4.53	3620	3985	3610	4920	2650	3785	3814.74	0.62	28044	4601	4192	3896	3487	3191	4397	3692	58	1135	500	2270	5	1	11698021	450	-3.03	0.53	12	1.70	-1269.00	7330.00	9480	20231227	-59.39	2760	20240909	39.49	9160	-57.97	20240103	2760	39.49	20240909	9480	-59.39	20231227	2760	39.49	20240909	2.08	N	187220	500	58 억	72644	N	N	N	N
18	20241206	160847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3785	185	2	5.14	17519550490	4328649	615.60	3600	4305	3600	4680	2520	3600	4047.41	0.34	32686	3936	3767	3661	3492	3386	3715	3440	58	1080	500	2160	5	1	11698021	443	-2.98	0.52	12	37.00	-1269.00	7330.00	9480	20231227	-60.07	2760	20240909	37.14	9160	-58.68	20240103	2760	37.14	20240909	9480	-60.07	20231227	2760	37.14	20240909	2.54	N	187220	500	58 억	40348	N	N	N	N
19	20241206	150852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4015	415	2	11.53	17154441730	4234945	602.27	3600	4305	3600	4680	2520	3600	4050.69	0.34	19387	3936	3767	3661	3492	3386	3715	3440	58	1080	500	2160	5	1	11698021	470	-3.16	0.55	12	36.20	-1269.00	7330.00	9480	20231227	-57.65	2760	20240909	45.47	9160	-56.17	20240103	2760	45.47	20240909	9480	-57.65	20231227	2760	45.47	20240909	2.54	N	187220	500	58 억	40348	N	N	N	N
20	20241206	140849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3915	315	2	8.75	16344092305	4031098	573.28	3600	4305	3600	4680	2520	3600	4054.50	0.34	22138	3936	3767	3661	3492	3386	3715	3440	58	1080	500	2160	5	1	11698021	458	-3.09	0.53	12	34.46	-1269.00	7330.00	9480	20231227	-58.70	2760	20240909	41.85	9160	-57.26	20240103	2760	41.85	20240909	9480	-58.70	20231227	2760	41.85	20240909	2.54	N	187220	500	58 억	40348	N	N	N	N
21	20241206	130850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3910	310	2	8.61	15619948295	3842672	546.49	3600	4305	3600	4680	2520	3600	4064.87	0.34	4620	3936	3767	3661	3492	3386	3715	3440	58	1080	500	2160	5	1	11698021	457	-3.08	0.53	12	32.85	-1269.00	7330.00	9480	20231227	-58.76	2760	20240909	41.67	9160	-57.31	20240103	2760	41.67	20240909	9480	-58.76	20231227	2760	41.67	20240909	2.54	N	187220	500	58 억	40348	N	N	N	N
22	20241206	120845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	425	2	11.81	14398524890	3535449	502.79	3600	4305	3600	4680	2520	3600	4072.62	0.34	16676	3936	3767	3661	3492	3386	3715	3440	58	1080	500	2160	5	1	11698021	471	-3.17	0.55	12	30.22	-1269.00	7330.00	9480	20231227	-57.54	2760	20240909	45.83	9160	-56.06	20240103	2760	45.83	20240909	9480	-57.54	20231227	2760	45.83	20240909	2.54	N	187220	500	58 억	40348	N	N	N	N
23	20241206	110841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	495	2	13.75	13554220450	3324858	472.84	3600	4305	3600	4680	2520	3600	4076.63	0.34	9527	3936	3767	3661	3492	3386	3715	3440	58	1080	500	2160	5	1	11698021	479	-3.23	0.56	12	28.42	-1269.00	7330.00	9480	20231227	-56.80	2760	20240909	48.37	9160	-55.29	20240103	2760	48.37	20240909	9480	-56.80	20231227	2760	48.37	20240909	2.54	N	187220	500	58 억	40348	N	N	N	N
24	20241206	100842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	605	2	16.81	8845402250	2198834	312.71	3600	4230	3600	4680	2520	3600	4022.77	0.34	44304	3936	3767	3661	3492	3386	3715	3440	58	1080	500	2160	5	1	11698021	492	-3.31	0.57	12	18.80	-1269.00	7330.00	9480	20231227	-55.64	2760	20240909	52.36	9160	-54.09	20240103	2760	52.36	20240909	9480	-55.64	20231227	2760	52.36	20240909	2.54	N	187220	500	58 억	40348	N	N	N	N
25	20241206	090849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3765	165	2	4.58	271754065	73571	10.46	3600	3765	3600	4680	2520	3600	3693.77	0.34	21621	3936	3767	3661	3492	3386	3715	3440	58	1080	500	2160	5	1	11698021	440	-2.97	0.51	12	0.63	-1269.00	7330.00	9480	20231227	-60.28	2760	20240909	36.41	9160	-58.90	20240103	2760	36.41	20240909	9480	-60.28	20231227	2760	36.41	20240909	2.54	N	187220	500	58 억	40348	N	N	N	N
26	20241205	160832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3600	-435	5	-10.78	2558721040	696262	10.44	3820	3830	3555	5240	2825	4035	3674.96	0.54	-22470	4871	4452	4011	3592	3151	4662	3802	58	1205	500	2420	5	1	11698021	421	-2.84	0.49	12	5.95	-1269.00	7330.00	9480	20231227	-62.03	2760	20240909	30.43	9160	-60.70	20240103	2760	30.43	20240909	9480	-62.03	20231227	2760	30.43	20240909	2.89	N	187220	500	58 억	62820	N	N	N	N
27	20241205	150837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3605	-430	5	-10.66	2478893150	674010	10.10	3820	3830	3555	5240	2825	4035	3677.83	0.54	-24757	4871	4452	4011	3592	3151	4662	3802	58	1205	500	2420	5	1	11698021	422	-2.84	0.49	12	5.76	-1269.00	7330.00	9480	20231227	-61.97	2760	20240909	30.62	9160	-60.64	20240103	2760	30.62	20240909	9480	-61.97	20231227	2760	30.62	20240909	2.89	N	187220	500	58 억	62820	N	N	N	N
28	20241205	140824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3635	-400	5	-9.91	2165412725	586888	8.80	3820	3830	3615	5240	2825	4035	3689.65	0.54	-14588	4871	4452	4011	3592	3151	4662	3802	58	1205	500	2420	5	1	11698021	425	-2.86	0.50	12	5.02	-1269.00	7330.00	9480	20231227	-61.66	2760	20240909	31.70	9160	-60.32	20240103	2760	31.70	20240909	9480	-61.66	20231227	2760	31.70	20240909	2.89	N	187220	500	58 억	62820	N	N	N	N
29	20241205	130834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3640	-395	5	-9.79	2090404355	566270	8.49	3820	3830	3615	5240	2825	4035	3691.53	0.54	-14441	4871	4452	4011	3592	3151	4662	3802	58	1205	500	2420	5	1	11698021	426	-2.87	0.50	12	4.84	-1269.00	7330.00	9480	20231227	-61.60	2760	20240909	31.88	9160	-60.26	20240103	2760	31.88	20240909	9480	-61.60	20231227	2760	31.88	20240909	2.89	N	187220	500	58 억	62820	N	N	N	N
30	20241205	120834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3675	-360	5	-8.92	1995127520	540130	8.10	3820	3830	3615	5240	2825	4035	3693.79	0.54	-8345	4871	4452	4011	3592	3151	4662	3802	58	1205	500	2420	5	1	11698021	430	-2.90	0.50	12	4.62	-1269.00	7330.00	9480	20231227	-61.23	2760	20240909	33.15	9160	-59.88	20240103	2760	33.15	20240909	9480	-61.23	20231227	2760	33.15	20240909	2.89	N	187220	500	58 억	62820	N	N	N	N
31	20241205	110832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3620	-415	5	-10.29	1864975230	504625	7.56	3820	3830	3615	5240	2825	4035	3695.76	0.54	-5870	4871	4452	4011	3592	3151	4662	3802	58	1205	500	2420	5	1	11698021	423	-2.85	0.49	12	4.31	-1269.00	7330.00	9480	20231227	-61.81	2760	20240909	31.16	9160	-60.48	20240103	2760	31.16	20240909	9480	-61.81	20231227	2760	31.16	20240909	2.89	N	187220	500	58 억	62820	N	N	N	N
32	20241205	100829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3640	-395	5	-9.79	1630101720	440034	6.60	3820	3830	3615	5240	2825	4035	3704.49	0.54	7625	4871	4452	4011	3592	3151	4662	3802	58	1205	500	2420	5	1	11698021	426	-2.87	0.50	12	3.76	-1269.00	7330.00	9480	20231227	-61.60	2760	20240909	31.88	9160	-60.26	20240103	2760	31.88	20240909	9480	-61.60	20231227	2760	31.88	20240909	2.89	N	187220	500	58 억	62820	N	N	N	N
33	20241205	090836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3640	-395	5	-9.79	732211095	198165	2.97	3820	3820	3615	5240	2825	4035	3694.95	0.54	17851	4871	4452	4011	3592	3151	4662	3802	58	1205	500	2420	5	1	11698021	426	-2.87	0.50	12	1.69	-1269.00	7330.00	9480	20231227	-61.60	2760	20240909	31.88	9160	-60.26	20240103	2760	31.88	20240909	9480	-61.60	20231227	2760	31.88	20240909	2.89	N	187220	500	58 억	62820	N	N	N	N
34	20241204	160818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	345	2	9.35	27403074055	6607879	1429.23	3775	4430	3570	4795	2585	3690	4147.93	1.18	-70855	3936	3812	3666	3542	3396	3875	3605	58	1105	500	2210	5	1	11698021	472	-3.18	0.55	12	56.49	-1269.00	7330.00	9480	20231227	-57.44	2760	20240909	46.20	9160	-55.95	20240103	2760	46.20	20240909	9480	-57.44	20231227	2760	46.20	20240909	2.32	N	187220	500	58 억	137893	N	N	N	N
35	20241204	150819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	410	2	11.11	26759357105	6449733	1395.02	3775	4430	3570	4795	2585	3690	4149.69	1.18	-77294	3936	3812	3666	3542	3396	3875	3605	58	1105	500	2210	5	1	11698021	480	-3.23	0.56	12	55.14	-1269.00	7330.00	9480	20231227	-56.75	2760	20240909	48.55	9160	-55.24	20240103	2760	48.55	20240909	9480	-56.75	20231227	2760	48.55	20240909	2.32	N	187220	500	58 억	137893	N	N	N	N
36	20241204	140820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	410	2	11.11	25721301560	6195479	1340.03	3775	4430	3570	4795	2585	3690	4152.44	1.18	-78585	3936	3812	3666	3542	3396	3875	3605	58	1105	500	2210	5	1	11698021	480	-3.23	0.56	12	52.96	-1269.00	7330.00	9480	20231227	-56.75	2760	20240909	48.55	9160	-55.24	20240103	2760	48.55	20240909	9480	-56.75	20231227	2760	48.55	20240909	2.32	N	187220	500	58 억	137893	N	N	N	N
37	20241204	130815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	605	2	16.40	22316979465	5385065	1164.74	3775	4430	3570	4795	2585	3690	4145.16	1.18	-74772	3936	3812	3666	3542	3396	3875	3605	58	1105	500	2210	5	1	11698021	502	-3.38	0.59	12	46.03	-1269.00	7330.00	9480	20231227	-54.69	2760	20240909	55.62	9160	-53.11	20240103	2760	55.62	20240909	9480	-54.69	20231227	2760	55.62	20240909	2.32	N	187220	500	58 억	137893	N	N	N	N
38	20241204	120811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	540	2	14.63	18038431595	4367555	944.67	3775	4430	3570	4795	2585	3690	4131.21	1.18	-68954	3936	3812	3666	3542	3396	3875	3605	58	1105	500	2210	5	1	11698021	495	-3.33	0.58	12	37.34	-1269.00	7330.00	9480	20231227	-55.38	2760	20240909	53.26	9160	-53.82	20240103	2760	53.26	20240909	9480	-55.38	20231227	2760	53.26	20240909	2.32	N	187220	500	58 억	137893	N	N	N	N
39	20241204	110802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3970	280	2	7.59	4942661950	1288356	278.66	3775	4020	3570	4795	2585	3690	3837.67	1.18	-58869	3936	3812	3666	3542	3396	3875	3605	58	1105	500	2210	5	1	11698021	464	-3.13	0.54	12	11.01	-1269.00	7330.00	9480	20231227	-58.12	2760	20240909	43.84	9160	-56.66	20240103	2760	43.84	20240909	9480	-58.12	20231227	2760	43.84	20240909	2.32	N	187220	500	58 억	137893	N	N	N	N
40	20241204	100808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3845	155	2	4.20	3088470105	814048	176.07	3775	3940	3570	4795	2585	3690	3795.39	1.18	-56639	3936	3812	3666	3542	3396	3875	3605	58	1105	500	2210	5	1	11698021	450	-3.03	0.52	12	6.96	-1269.00	7330.00	9480	20231227	-59.44	2760	20240909	39.31	9160	-58.02	20240103	2760	39.31	20240909	9480	-59.44	20231227	2760	39.31	20240909	2.32	N	187220	500	58 억	137893	N	N	N	N
41	20241204	090824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3700	10	2	0.27	863938420	228663	49.46	3775	3885	3700	4795	2585	3690	3782.67	1.18	-35916	3936	3812	3666	3542	3396	3875	3605	58	1105	500	2210	5	1	11698021	433	-2.92	0.50	12	1.95	-1269.00	7330.00	9480	20231227	-60.97	2760	20240909	34.06	9160	-59.61	20240103	2760	34.06	20240909	9480	-60.97	20231227	2760	34.06	20240909	2.32	N	187220	500	58 억	137893	N	N	N	N
42	20241203	160851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3690	30	2	0.82	1657984520	455947	35.56	3660	3790	3520	4755	2565	3660	3636.08	0.54	75226	4130	3895	3760	3525	3390	3827	3457	58	1095	500	2190	5	1	11698021	432	-2.91	0.50	12	3.90	-1269.00	7330.00	9480	20231227	-61.08	2760	20240909	33.70	9160	-59.72	20240103	2760	33.70	20240909	9480	-61.08	20231227	2760	33.70	20240909	2.52	N	187220	500	58 억	62778	N	N	N	N
43	20241203	150927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3690	30	2	0.82	1606338445	441929	34.47	3660	3790	3520	4755	2565	3660	3634.75	0.54	77446	4130	3895	3760	3525	3390	3827	3457	58	1095	500	2190	5	1	11698021	432	-2.91	0.50	12	3.78	-1269.00	7330.00	9480	20231227	-61.08	2760	20240909	33.70	9160	-59.72	20240103	2760	33.70	20240909	9480	-61.08	20231227	2760	33.70	20240909	2.52	N	187220	500	58 억	62778	N	N	N	N
44	20241203	140910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3640	-20	5	-0.55	1544192415	424963	33.14	3660	3790	3520	4755	2565	3660	3633.62	0.54	75751	4130	3895	3760	3525	3390	3827	3457	58	1095	500	2190	5	1	11698021	426	-2.87	0.50	12	3.63	-1269.00	7330.00	9480	20231227	-61.60	2760	20240909	31.88	9160	-60.26	20240103	2760	31.88	20240909	9480	-61.60	20231227	2760	31.88	20240909	2.52	N	187220	500	58 억	62778	N	N	N	N
45	20241203	130913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3705	45	2	1.23	1397292615	384666	30.00	3660	3790	3520	4755	2565	3660	3632.37	0.54	64748	4130	3895	3760	3525	3390	3827	3457	58	1095	500	2190	5	1	11698021	433	-2.92	0.51	12	3.29	-1269.00	7330.00	9480	20231227	-60.92	2760	20240909	34.24	9160	-59.55	20240103	2760	34.24	20240909	9480	-60.92	20231227	2760	34.24	20240909	2.52	N	187220	500	58 억	62778	N	N	N	N
46	20241203	120925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3690	30	2	0.82	1324583625	364988	28.47	3660	3790	3520	4755	2565	3660	3628.99	0.54	57439	4130	3895	3760	3525	3390	3827	3457	58	1095	500	2190	5	1	11698021	432	-2.91	0.50	12	3.12	-1269.00	7330.00	9480	20231227	-61.08	2760	20240909	33.70	9160	-59.72	20240103	2760	33.70	20240909	9480	-61.08	20231227	2760	33.70	20240909	2.52	N	187220	500	58 억	62778	N	N	N	N
47	20241203	110906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3640	-20	5	-0.55	845895050	236274	18.43	3660	3660	3520	4755	2565	3660	3579.63	0.54	54588	4130	3895	3760	3525	3390	3827	3457	58	1095	500	2190	5	1	11698021	426	-2.87	0.50	12	2.02	-1269.00	7330.00	9480	20231227	-61.60	2760	20240909	31.88	9160	-60.26	20240103	2760	31.88	20240909	9480	-61.60	20231227	2760	31.88	20240909	2.52	N	187220	500	58 억	62778	N	N	N	N
48	20241203	100850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3555	-105	5	-2.87	640431395	178883	13.95	3660	3660	3520	4755	2565	3660	3579.49	0.54	56775	4130	3895	3760	3525	3390	3827	3457	58	1095	500	2190	5	1	11698021	416	-2.80	0.48	12	1.53	-1269.00	7330.00	9480	20231227	-62.50	2760	20240909	28.80	9160	-61.19	20240103	2760	28.80	20240909	9480	-62.50	20231227	2760	28.80	20240909	2.52	N	187220	500	58 억	62778	N	N	N	N
49	20241203	090842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3590	-70	5	-1.91	137634345	37896	2.96	3660	3660	3590	4755	2565	3660	3630.73	0.54	7232	4130	3895	3760	3525	3390	3827	3457	58	1095	500	2190	5	1	11698021	420	-2.83	0.49	12	0.32	-1269.00	7330.00	9480	20231227	-62.13	2760	20240909	30.07	9160	-60.81	20240103	2760	30.07	20240909	9480	-62.13	20231227	2760	30.07	20240909	2.52	N	187220	500	58 억	62778	N	N	N	N
50	20241202	160830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3660	-160	5	-4.19	4868537085	1267270	126.31	3845	3995	3625	4965	2675	3820	3842.56	0.42	13118	4016	3917	3731	3632	3446	3967	3682	58	1145	500	2290	5	1	11698021	428	-2.88	0.50	12	10.83	-1269.00	7330.00	9480	20231227	-61.39	2760	20240909	32.61	9160	-60.04	20240103	2760	32.61	20240909	9480	-61.39	20231227	2760	32.61	20240909	2.37	N	187220	500	58 억	49686	N	N	N	N
51	20241202	150934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3655	-165	5	-4.32	4699944140	1221120	121.71	3845	3995	3640	4965	2675	3820	3848.93	0.42	18757	4016	3917	3731	3632	3446	3967	3682	58	1145	500	2290	5	1	11698021	428	-2.88	0.50	12	10.44	-1269.00	7330.00	9480	20231227	-61.45	2760	20240909	32.43	9160	-60.10	20240103	2760	32.43	20240909	9480	-61.45	20231227	2760	32.43	20240909	2.37	N	187220	500	58 억	49686	N	N	N	N
52	20241202	140849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3795	-25	5	-0.65	4204351815	1088555	108.49	3845	3995	3720	4965	2675	3820	3862.40	0.42	13968	4016	3917	3731	3632	3446	3967	3682	58	1145	500	2290	5	1	11698021	444	-2.99	0.52	12	9.31	-1269.00	7330.00	9480	20231227	-59.97	2760	20240909	37.50	9160	-58.57	20240103	2760	37.50	20240909	9480	-59.97	20231227	2760	37.50	20240909	2.37	N	187220	500	58 억	49686	N	N	N	N
53	20241202	130841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3820	0	3	0.00	3999660360	1034218	103.08	3845	3995	3720	4965	2675	3820	3867.42	0.42	15611	4016	3917	3731	3632	3446	3967	3682	58	1145	500	2290	5	1	11698021	447	-3.01	0.52	12	8.84	-1269.00	7330.00	9480	20231227	-59.70	2760	20240909	38.41	9160	-58.30	20240103	2760	38.41	20240909	9480	-59.70	20231227	2760	38.41	20240909	2.37	N	187220	500	58 억	49686	N	N	N	N
54	20241202	120900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3780	-40	5	-1.05	3802630785	982413	97.92	3845	3995	3720	4965	2675	3820	3870.81	0.42	11492	4016	3917	3731	3632	3446	3967	3682	58	1145	500	2290	5	1	11698021	442	-2.98	0.52	12	8.40	-1269.00	7330.00	9480	20231227	-60.13	2760	20240909	36.96	9160	-58.73	20240103	2760	36.96	20240909	9480	-60.13	20231227	2760	36.96	20240909	2.37	N	187220	500	58 억	49686	N	N	N	N
55	20241202	110813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3840	20	2	0.52	3556834995	917900	91.49	3845	3995	3720	4965	2675	3820	3875.10	0.42	17651	4016	3917	3731	3632	3446	3967	3682	58	1145	500	2290	5	1	11698021	449	-3.03	0.52	12	7.85	-1269.00	7330.00	9480	20231227	-59.49	2760	20240909	39.13	9160	-58.08	20240103	2760	39.13	20240909	9480	-59.49	20231227	2760	39.13	20240909	2.37	N	187220	500	58 억	49686	N	N	N	N
56	20241202	100821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3855	35	2	0.92	2933204795	756056	75.36	3845	3995	3720	4965	2675	3820	3879.78	0.42	23911	4016	3917	3731	3632	3446	3967	3682	58	1145	500	2290	5	1	11698021	451	-3.04	0.53	12	6.46	-1269.00	7330.00	9480	20231227	-59.34	2760	20240909	39.67	9160	-57.91	20240103	2760	39.67	20240909	9480	-59.34	20231227	2760	39.67	20240909	2.37	N	187220	500	58 억	49686	N	N	N	N
57	20241202	090819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3840	20	2	0.52	664081200	172784	17.22	3845	3950	3720	4965	2675	3820	3843.70	0.42	878	4016	3917	3731	3632	3446	3967	3682	58	1145	500	2290	5	1	11698021	449	-3.03	0.52	12	1.48	-1269.00	7330.00	9480	20231227	-59.49	2760	20240909	39.13	9160	-58.08	20240103	2760	39.13	20240909	9480	-59.49	20231227	2760	39.13	20240909	2.37	N	187220	500	58 억	49686	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History