KissMeData/214180/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

ened f87bafcc10 Update 2024-12-10 2959 top30,price

2024-12-10 18:14:01 +09:00

26 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	160924	55	60.00	KOSDAQ			N	N	N	Y	60	N	12030	400	2	3.44	436150600	36543	115.51	11630	12080	11630	15110	8150	11630	11935.12	13.18	13347	12343	11986	11793	11436	11243	11890	11340	68	3480	500	8600	10	1	13257185	1595	7.07	0.84	12	0.28	1702.00	14371.00	14900	20231226	-19.26	11600	20241209	3.71	14880	-19.15	20240111	11600	3.71	20241209	14900	-19.26	20231226	11600	3.71	20241209	0.89	N	214180	500	67 억	1747461	N	N	0	N	N
3	20241210	150926	55	60.00	KOSDAQ			N	N	N	Y	60	N	12000	370	2	3.18	407465760	34154	107.96	11630	12080	11630	15110	8150	11630	11930.25	13.18	12935	12343	11986	11793	11436	11243	11890	11340	68	3480	500	8600	10	1	13257185	1591	7.05	0.84	12	0.26	1702.00	14371.00	14900	20231226	-19.46	11600	20241209	3.45	14880	-19.35	20240111	11600	3.45	20241209	14900	-19.46	20231226	11600	3.45	20241209	0.89	N	214180	500	67 억	1747461	N	N	0	N	N
4	20241210	140926	55	60.00	KOSDAQ			N	N	N	Y	60	N	11990	360	2	3.10	326649610	27402	86.62	11630	12080	11630	15110	8150	11630	11920.65	13.18	10134	12343	11986	11793	11436	11243	11890	11340	68	3480	500	8600	10	1	13257185	1590	7.04	0.83	12	0.21	1702.00	14371.00	14900	20231226	-19.53	11600	20241209	3.36	14880	-19.42	20240111	11600	3.36	20241209	14900	-19.53	20231226	11600	3.36	20241209	0.89	N	214180	500	67 억	1747461	N	N	0	N	N
5	20241210	130926	55	60.00	KOSDAQ			N	N	N	Y	60	N	12040	410	2	3.53	285840530	24007	75.89	11630	12080	11630	15110	8150	11630	11906.55	13.18	8941	12343	11986	11793	11436	11243	11890	11340	68	3480	500	8600	10	1	13257185	1596	7.07	0.84	12	0.18	1702.00	14371.00	14900	20231226	-19.19	11600	20241209	3.79	14880	-19.09	20240111	11600	3.79	20241209	14900	-19.19	20231226	11600	3.79	20241209	0.89	N	214180	500	67 억	1747461	N	N	0	N	N
6	20241210	120926	55	60.00	KOSDAQ			N	N	N	Y	60	N	11960	330	2	2.84	159513440	13458	42.54	11630	11970	11630	15110	8150	11630	11852.69	13.18	4593	12343	11986	11793	11436	11243	11890	11340	68	3480	500	8600	10	1	13257185	1586	7.03	0.83	12	0.10	1702.00	14371.00	14900	20231226	-19.73	11600	20241209	3.10	14880	-19.62	20240111	11600	3.10	20241209	14900	-19.73	20231226	11600	3.10	20241209	0.89	N	214180	500	67 억	1747461	N	N	0	N	N
7	20241210	110925	55	60.00	KOSDAQ			N	N	N	Y	60	N	11900	270	2	2.32	70426320	5978	18.90	11630	11940	11630	15110	8150	11630	11780.92	13.18	1819	12343	11986	11793	11436	11243	11890	11340	68	3480	500	8600	10	1	13257185	1578	6.99	0.83	12	0.05	1702.00	14371.00	14900	20231226	-20.13	11600	20241209	2.59	14880	-20.03	20240111	11600	2.59	20241209	14900	-20.13	20231226	11600	2.59	20241209	0.89	N	214180	500	67 억	1747461	N	N	0	N	N
8	20241210	100926	55	60.00	KOSDAQ			N	N	N	Y	60	N	11910	280	2	2.41	68045780	5778	18.26	11630	11940	11630	15110	8150	11630	11776.70	13.18	2063	12343	11986	11793	11436	11243	11890	11340	68	3480	500	8600	10	1	13257185	1579	7.00	0.83	12	0.04	1702.00	14371.00	14900	20231226	-20.07	11600	20241209	2.67	14880	-19.96	20240111	11600	2.67	20241209	14900	-20.07	20231226	11600	2.67	20241209	0.89	N	214180	500	67 억	1747461	N	N	0	N	N
9	20241210	090932	55	60.00	KOSDAQ			N	N	N	Y	60	N	11750	120	2	1.03	26810880	2299	7.27	11630	11900	11630	15110	8150	11630	11661.97	13.18	1786	12343	11986	11793	11436	11243	11890	11340	68	3480	500	8600	10	1	13257185	1558	6.90	0.82	12	0.02	1702.00	14371.00	14900	20231226	-21.14	11600	20241209	1.29	14880	-21.03	20240111	11600	1.29	20241209	14900	-21.14	20231226	11600	1.29	20241209	0.89	N	214180	500	67 억	1747461	N	N	0	N	N
10	20241209	160923	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	11630	-710	5	-5.75	372035860	31632	100.78	12100	12150	11600	16040	8640	12340	11761.38	13.21	-3158	12660	12500	12300	12140	11940	12580	12220	68	3700	500	9130	10	1	13257185	1542	6.83	0.81	12	0.24	1702.00	14371.00	14900	20231226	-21.95	11600	20241209	0.26	14880	-21.84	20240111	11600	0.26	20241209	14900	-21.95	20231226	11600	0.26	20241209	0.89	N	214180	500	67 억	1750622	N	N	0	N	N
11	20241209	150924	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	11630	-710	5	-5.75	339043430	28791	91.73	12100	12150	11620	16040	8640	12340	11776.02	13.21	-3354	12660	12500	12300	12140	11940	12580	12220	68	3700	500	9130	10	1	13257185	1542	6.83	0.81	12	0.22	1702.00	14371.00	14900	20231226	-21.95	11620	20241209	0.09	14880	-21.84	20240111	11620	0.09	20241209	14900	-21.95	20231226	11620	0.09	20241209	0.89	N	214180	500	67 억	1750622	N	N	0	N	N
12	20241209	140925	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	11680	-660	5	-5.35	278465320	23586	75.15	12100	12150	11660	16040	8640	12340	11806.38	13.21	-3760	12660	12500	12300	12140	11940	12580	12220	68	3700	500	9130	10	1	13257185	1548	6.86	0.81	12	0.18	1702.00	14371.00	14900	20231226	-21.61	11660	20241209	0.17	14880	-21.51	20240111	11660	0.17	20241209	14900	-21.61	20231226	11660	0.17	20241209	0.89	N	214180	500	67 억	1750622	N	N	0	N	N
13	20241209	130927	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	11760	-580	5	-4.70	217480370	18373	58.54	12100	12150	11720	16040	8640	12340	11836.95	13.21	-4229	12660	12500	12300	12140	11940	12580	12220	68	3700	500	9130	10	1	13257185	1559	6.91	0.82	12	0.14	1702.00	14371.00	14900	20231226	-21.07	11720	20241209	0.34	14880	-20.97	20240111	11720	0.34	20241209	14900	-21.07	20231226	11720	0.34	20241209	0.89	N	214180	500	67 억	1750622	N	N	0	N	N
14	20241209	120923	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	11780	-560	5	-4.54	172380780	14544	46.34	12100	12150	11780	16040	8640	12340	11852.36	13.21	-2553	12660	12500	12300	12140	11940	12580	12220	68	3700	500	9130	10	1	13257185	1562	6.92	0.82	12	0.11	1702.00	14371.00	14900	20231226	-20.94	11780	20241209	0.00	14880	-20.83	20240111	11780	0.00	20241209	14900	-20.94	20231226	11780	0.00	20241209	0.89	N	214180	500	67 억	1750622	N	N	0	N	N
15	20241209	110925	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	11840	-500	5	-4.05	125387120	10566	33.66	12100	12150	11780	16040	8640	12340	11867.04	13.21	-2882	12660	12500	12300	12140	11940	12580	12220	68	3700	500	9130	10	1	13257185	1570	6.96	0.82	12	0.08	1702.00	14371.00	14900	20231226	-20.54	11780	20241209	0.51	14880	-20.43	20240111	11780	0.51	20241209	14900	-20.54	20231226	11780	0.51	20241209	0.89	N	214180	500	67 억	1750622	N	N	0	N	N
16	20241209	100922	55	60.00	KOSDAQ			N	N	N	Y	60	N	11850	-490	5	-3.97	94215080	7927	25.26	12100	12150	11810	16040	8640	12340	11885.34	13.21	-2875	12660	12500	12300	12140	11940	12580	12220	68	3700	500	9130	10	1	13257185	1571	6.96	0.82	12	0.06	1702.00	14371.00	14900	20231226	-20.47	11800	20240805	0.42	14880	-20.36	20240111	11800	0.42	20240805	14900	-20.47	20231226	11800	0.42	20240805	0.89	N	214180	500	67 억	1750622	N	N	0	N	N
17	20241209	090917	55	60.00	KOSDAQ			N	N	N	Y	60	N	12000	-340	5	-2.76	12608660	1047	3.34	12100	12150	12000	16040	8640	12340	12042.66	13.21	-295	12660	12500	12300	12140	11940	12580	12220	68	3700	500	9130	10	1	13257185	1591	7.05	0.84	12	0.01	1702.00	14371.00	14900	20231226	-19.46	11800	20240805	1.69	14880	-19.35	20240111	11800	1.69	20240805	14900	-19.46	20231226	11800	1.69	20240805	0.89	N	214180	500	67 억	1750622	N	N	0	N	N
18	20241206	160915	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12340	-130	5	-1.04	382489860	31385	161.45	12330	12460	12100	16210	8730	12470	12186.97	13.18	2955	12870	12670	12520	12320	12170	12595	12245	68	3740	500	9220	10	1	13257185	1636	7.25	0.86	12	0.24	1702.00	14371.00	14900	20231226	-17.18	11800	20240805	4.58	14880	-17.07	20240111	11800	4.58	20240805	14900	-17.18	20231226	11800	4.58	20240805	0.89	N	214180	500	67 억	1747607	N	N	47	N	N
19	20241206	150920	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12190	-280	5	-2.25	367664680	30176	155.23	12330	12460	12100	16210	8730	12470	12184.01	13.18	3381	12870	12670	12520	12320	12170	12595	12245	68	3740	500	9220	10	1	13257185	1616	7.16	0.85	12	0.23	1702.00	14371.00	14900	20231226	-18.19	11800	20240805	3.31	14880	-18.08	20240111	11800	3.31	20240805	14900	-18.19	20231226	11800	3.31	20240805	0.89	N	214180	500	67 억	1747607	N	N	47	N	N
20	20241206	140917	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12180	-290	5	-2.33	298761220	24521	126.14	12330	12460	12100	16210	8730	12470	12183.89	13.18	2024	12870	12670	12520	12320	12170	12595	12245	68	3740	500	9220	10	1	13257185	1615	7.16	0.85	12	0.18	1702.00	14371.00	14900	20231226	-18.26	11800	20240805	3.22	14880	-18.15	20240111	11800	3.22	20240805	14900	-18.26	20231226	11800	3.22	20240805	0.89	N	214180	500	67 억	1747607	N	N	47	N	N
21	20241206	130918	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12160	-310	5	-2.49	177693650	14538	74.78	12330	12460	12100	16210	8730	12470	12222.70	13.18	-5250	12870	12670	12520	12320	12170	12595	12245	68	3740	500	9220	10	1	13257185	1612	7.14	0.85	12	0.11	1702.00	14371.00	14900	20231226	-18.39	11800	20240805	3.05	14880	-18.28	20240111	11800	3.05	20240805	14900	-18.39	20231226	11800	3.05	20240805	0.89	N	214180	500	67 억	1747607	N	N	47	N	N
22	20241206	120913	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12200	-270	5	-2.17	164611510	13464	69.26	12330	12460	12100	16210	8730	12470	12226.05	13.18	-4602	12870	12670	12520	12320	12170	12595	12245	68	3740	500	9220	10	1	13257185	1617	7.17	0.85	12	0.10	1702.00	14371.00	14900	20231226	-18.12	11800	20240805	3.39	14880	-18.01	20240111	11800	3.39	20240805	14900	-18.12	20231226	11800	3.39	20240805	0.89	N	214180	500	67 억	1747607	N	N	47	N	N
23	20241206	110908	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12180	-290	5	-2.33	141041990	11532	59.32	12330	12460	12100	16210	8730	12470	12230.49	13.18	-4822	12870	12670	12520	12320	12170	12595	12245	68	3740	500	9220	10	1	13257185	1615	7.16	0.85	12	0.09	1702.00	14371.00	14900	20231226	-18.26	11800	20240805	3.22	14880	-18.15	20240111	11800	3.22	20240805	14900	-18.26	20231226	11800	3.22	20240805	0.89	N	214180	500	67 억	1747607	N	N	47	N	N
24	20241206	100910	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12260	-210	5	-1.68	53899810	4387	22.57	12330	12460	12200	16210	8730	12470	12286.26	13.18	-1486	12870	12670	12520	12320	12170	12595	12245	68	3740	500	9220	10	1	13257185	1625	7.20	0.85	12	0.03	1702.00	14371.00	14900	20231226	-17.72	11800	20240805	3.90	14880	-17.61	20240111	11800	3.90	20240805	14900	-17.72	20231226	11800	3.90	20240805	0.89	N	214180	500	67 억	1747607	N	N	47	N	N
25	20241206	090917	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12390	-80	5	-0.64	3591820	290	1.49	12330	12460	12330	16210	8730	12470	12385.59	13.18	-21	12870	12670	12520	12320	12170	12595	12245	68	3740	500	9220	10	1	13257185	1643	7.28	0.86	12	0.00	1702.00	14371.00	14900	20231226	-16.85	11800	20240805	5.00	14880	-16.73	20240111	11800	5.00	20240805	14900	-16.85	20231226	11800	5.00	20240805	0.89	N	214180	500	67 억	1747607	N	N	47	N	N
26	20241205	160859	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12470	-250	5	-1.97	242526320	19437	121.72	12640	12720	12370	16530	8910	12720	12477.56	13.20	-2391	12866	12792	12646	12572	12426	12830	12610	68	3810	500	9410	10	1	13257185	1653	7.33	0.87	12	0.15	1702.00	14371.00	14900	20231226	-16.31	11800	20240805	5.68	14880	-16.20	20240111	11800	5.68	20240805	14900	-16.31	20231226	11800	5.68	20240805	0.88	N	214180	500	67 억	1750029	N	N	47	N	N
27	20241205	150905	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12480	-240	5	-1.89	229416960	18384	115.13	12640	12720	12370	16530	8910	12720	12479.16	13.20	-1696	12866	12792	12646	12572	12426	12830	12610	68	3810	500	9410	10	1	13257185	1654	7.33	0.87	12	0.14	1702.00	14371.00	14900	20231226	-16.24	11800	20240805	5.76	14880	-16.13	20240111	11800	5.76	20240805	14900	-16.24	20231226	11800	5.76	20240805	0.88	N	214180	500	67 억	1750029	N	N	4	N	N
28	20241205	140851	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12470	-250	5	-1.97	131760360	10530	65.94	12640	12720	12410	16530	8910	12720	12512.85	13.20	-1773	12866	12792	12646	12572	12426	12830	12610	68	3810	500	9410	10	1	13257185	1653	7.33	0.87	12	0.08	1702.00	14371.00	14900	20231226	-16.31	11800	20240805	5.68	14880	-16.20	20240111	11800	5.68	20240805	14900	-16.31	20231226	11800	5.68	20240805	0.88	N	214180	500	67 억	1750029	N	N	4	N	N
29	20241205	130901	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12440	-280	5	-2.20	130329350	10415	65.22	12640	12720	12410	16530	8910	12720	12513.62	13.20	-1761	12866	12792	12646	12572	12426	12830	12610	68	3810	500	9410	10	1	13257185	1649	7.31	0.87	12	0.08	1702.00	14371.00	14900	20231226	-16.51	11800	20240805	5.42	14880	-16.40	20240111	11800	5.42	20240805	14900	-16.51	20231226	11800	5.42	20240805	0.88	N	214180	500	67 억	1750029	N	N	4	N	N
30	20241205	120900	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12530	-190	5	-1.49	63949680	5089	31.87	12640	12720	12500	16530	8910	12720	12566.26	13.20	-2198	12866	12792	12646	12572	12426	12830	12610	68	3810	500	9410	10	1	13257185	1661	7.36	0.87	12	0.04	1702.00	14371.00	14900	20231226	-15.91	11800	20240805	6.19	14880	-15.79	20240111	11800	6.19	20240805	14900	-15.91	20231226	11800	6.19	20240805	0.88	N	214180	500	67 억	1750029	N	N	4	N	N
31	20241205	110859	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12520	-200	5	-1.57	58379500	4644	29.08	12640	12720	12510	16530	8910	12720	12570.95	13.20	-2078	12866	12792	12646	12572	12426	12830	12610	68	3810	500	9410	10	1	13257185	1660	7.36	0.87	12	0.04	1702.00	14371.00	14900	20231226	-15.97	11800	20240805	6.10	14880	-15.86	20240111	11800	6.10	20240805	14900	-15.97	20231226	11800	6.10	20240805	0.88	N	214180	500	67 억	1750029	N	N	4	N	N
32	20241205	100856	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12530	-190	5	-1.49	43006880	3417	21.40	12640	12720	12530	16530	8910	12720	12586.15	13.20	-1744	12866	12792	12646	12572	12426	12830	12610	68	3810	500	9410	10	1	13257185	1661	7.36	0.87	12	0.03	1702.00	14371.00	14900	20231226	-15.91	11800	20240805	6.19	14880	-15.79	20240111	11800	6.19	20240805	14900	-15.91	20231226	11800	6.19	20240805	0.88	N	214180	500	67 억	1750029	N	N	4	N	N
33	20241205	090904	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12720	0	3	0.00	228650	18	0.11	12640	12720	12640	16530	8910	12720	12702.78	13.20	-6	12866	12792	12646	12572	12426	12830	12610	68	3810	500	9410	10	1	13257185	1686	7.47	0.89	12	0.00	1702.00	14371.00	14900	20231226	-14.63	11800	20240805	7.80	14880	-14.52	20240111	11800	7.80	20240805	14900	-14.63	20231226	11800	7.80	20240805	0.88	N	214180	500	67 억	1750029	N	N	4	N	N
34	20241204	160845	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12720	-60	5	-0.47	201753550	15968	79.01	12510	12720	12500	16610	8950	12780	12634.00	13.24	-4860	12933	12856	12713	12636	12493	12895	12675	68	3830	500	9450	10	1	13257185	1686	7.47	0.89	12	0.12	1702.00	14371.00	14900	20231226	-14.63	11800	20240805	7.80	14880	-14.52	20240111	11800	7.80	20240805	14900	-14.63	20231226	11800	7.80	20240805	0.88	N	214180	500	67 억	1754889	N	N	4	N	N
35	20241204	150845	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12680	-100	5	-0.78	189291600	14987	74.16	12510	12710	12500	16610	8950	12780	12630.39	13.24	-4113	12933	12856	12713	12636	12493	12895	12675	68	3830	500	9450	10	1	13257185	1681	7.45	0.88	12	0.11	1702.00	14371.00	14900	20231226	-14.90	11800	20240805	7.46	14880	-14.78	20240111	11800	7.46	20240805	14900	-14.90	20231226	11800	7.46	20240805	0.88	N	214180	500	67 억	1754889	N	N	7	N	N
36	20241204	140847	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12630	-150	5	-1.17	168248130	13324	65.93	12510	12710	12500	16610	8950	12780	12627.45	13.24	-3266	12933	12856	12713	12636	12493	12895	12675	68	3830	500	9450	10	1	13257185	1674	7.42	0.88	12	0.10	1702.00	14371.00	14900	20231226	-15.23	11800	20240805	7.03	14880	-15.12	20240111	11800	7.03	20240805	14900	-15.23	20231226	11800	7.03	20240805	0.88	N	214180	500	67 억	1754889	N	N	7	N	N
37	20241204	130840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12670	-110	5	-0.86	146670630	11619	57.49	12510	12710	12500	16610	8950	12780	12623.34	13.24	-2709	12933	12856	12713	12636	12493	12895	12675	68	3830	500	9450	10	1	13257185	1680	7.44	0.88	12	0.09	1702.00	14371.00	14900	20231226	-14.97	11800	20240805	7.37	14880	-14.85	20240111	11800	7.37	20240805	14900	-14.97	20231226	11800	7.37	20240805	0.88	N	214180	500	67 억	1754889	N	N	7	N	N
38	20241204	120835	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12610	-170	5	-1.33	122501900	9708	48.04	12510	12710	12500	16610	8950	12780	12618.65	13.24	-2035	12933	12856	12713	12636	12493	12895	12675	68	3830	500	9450	10	1	13257185	1672	7.41	0.88	12	0.07	1702.00	14371.00	14900	20231226	-15.37	11800	20240805	6.86	14880	-15.26	20240111	11800	6.86	20240805	14900	-15.37	20231226	11800	6.86	20240805	0.88	N	214180	500	67 억	1754889	N	N	7	N	N
39	20241204	110828	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12710	-70	5	-0.55	102248750	8104	40.10	12510	12710	12500	16610	8950	12780	12617.07	13.24	-1597	12933	12856	12713	12636	12493	12895	12675	68	3830	500	9450	10	1	13257185	1685	7.47	0.88	12	0.06	1702.00	14371.00	14900	20231226	-14.70	11800	20240805	7.71	14880	-14.58	20240111	11800	7.71	20240805	14900	-14.70	20231226	11800	7.71	20240805	0.88	N	214180	500	67 억	1754889	N	N	7	N	N
40	20241204	100832	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12650	-130	5	-1.02	80537740	6391	31.62	12510	12710	12500	16610	8950	12780	12601.74	13.24	-839	12933	12856	12713	12636	12493	12895	12675	68	3830	500	9450	10	1	13257185	1677	7.43	0.88	12	0.05	1702.00	14371.00	14900	20231226	-15.10	11800	20240805	7.20	14880	-14.99	20240111	11800	7.20	20240805	14900	-15.10	20231226	11800	7.20	20240805	0.88	N	214180	500	67 억	1754889	N	N	7	N	N
41	20241204	090850	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12620	-160	5	-1.25	16525130	1317	6.52	12510	12640	12500	16610	8950	12780	12547.56	13.24	-36	12933	12856	12713	12636	12493	12895	12675	68	3830	500	9450	10	1	13257185	1673	7.41	0.88	12	0.01	1702.00	14371.00	14900	20231226	-15.30	11800	20240805	6.95	14880	-15.19	20240111	11800	6.95	20240805	14900	-15.30	20231226	11800	6.95	20240805	0.88	N	214180	500	67 억	1754889	N	N	7	N	N
42	20241203	160922	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12780	60	2	0.47	256649630	20167	194.21	12600	12790	12570	16530	8910	12720	12726.19	13.23	2950	12873	12796	12673	12596	12473	12835	12635	68	3810	500	9410	10	1	13257185	1694	7.51	0.89	12	0.15	1702.00	14371.00	14900	20231226	-14.23	11800	20240805	8.31	14880	-14.11	20240111	11800	8.31	20240805	14900	-14.23	20231226	11800	8.31	20240805	0.89	N	214180	500	67 억	1753555	N	N	7	N	N
43	20241203	150958	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12730	10	2	0.08	249224570	19585	188.61	12600	12790	12570	16530	8910	12720	12725.28	13.23	2839	12873	12796	12673	12596	12473	12835	12635	68	3810	500	9410	10	1	13257185	1688	7.48	0.89	12	0.15	1702.00	14371.00	14900	20231226	-14.56	11800	20240805	7.88	14880	-14.45	20240111	11800	7.88	20240805	14900	-14.56	20231226	11800	7.88	20240805	0.89	N	214180	500	67 억	1753555	N	N	3	N	N
44	20241203	140939	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12750	30	2	0.24	209759470	16489	158.79	12600	12790	12570	16530	8910	12720	12721.18	13.23	2245	12873	12796	12673	12596	12473	12835	12635	68	3810	500	9410	10	1	13257185	1690	7.49	0.89	12	0.12	1702.00	14371.00	14900	20231226	-14.43	11800	20240805	8.05	14880	-14.31	20240111	11800	8.05	20240805	14900	-14.43	20231226	11800	8.05	20240805	0.89	N	214180	500	67 억	1753555	N	N	3	N	N
45	20241203	130941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12760	40	2	0.31	58884430	4644	44.72	12600	12790	12570	16530	8910	12720	12679.68	13.23	43	12873	12796	12673	12596	12473	12835	12635	68	3810	500	9410	10	1	13257185	1692	7.50	0.89	12	0.04	1702.00	14371.00	14900	20231226	-14.36	11800	20240805	8.14	14880	-14.25	20240111	11800	8.14	20240805	14900	-14.36	20231226	11800	8.14	20240805	0.89	N	214180	500	67 억	1753555	N	N	3	N	N
46	20241203	120952	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12760	40	2	0.31	57034010	4499	43.33	12600	12790	12570	16530	8910	12720	12677.04	13.23	-51	12873	12796	12673	12596	12473	12835	12635	68	3810	500	9410	10	1	13257185	1692	7.50	0.89	12	0.03	1702.00	14371.00	14900	20231226	-14.36	11800	20240805	8.14	14880	-14.25	20240111	11800	8.14	20240805	14900	-14.36	20231226	11800	8.14	20240805	0.89	N	214180	500	67 억	1753555	N	N	3	N	N
47	20241203	110935	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12730	10	2	0.08	44774520	3538	34.07	12600	12750	12570	16530	8910	12720	12655.32	13.23	-46	12873	12796	12673	12596	12473	12835	12635	68	3810	500	9410	10	1	13257185	1688	7.48	0.89	12	0.03	1702.00	14371.00	14900	20231226	-14.56	11800	20240805	7.88	14880	-14.45	20240111	11800	7.88	20240805	14900	-14.56	20231226	11800	7.88	20240805	0.89	N	214180	500	67 억	1753555	N	N	3	N	N
48	20241203	100919	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12640	-80	5	-0.63	24674110	1956	18.84	12600	12750	12570	16530	8910	12720	12614.58	13.23	519	12873	12796	12673	12596	12473	12835	12635	68	3810	500	9410	10	1	13257185	1676	7.43	0.88	12	0.01	1702.00	14371.00	14900	20231226	-15.17	11800	20240805	7.12	14880	-15.05	20240111	11800	7.12	20240805	14900	-15.17	20231226	11800	7.12	20240805	0.89	N	214180	500	67 억	1753555	N	N	3	N	N
49	20241203	090910	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12690	-30	5	-0.24	2235300	177	1.70	12600	12750	12600	16530	8910	12720	12628.81	13.23	-19	12873	12796	12673	12596	12473	12835	12635	68	3810	500	9410	10	1	13257185	1682	7.46	0.88	12	0.00	1702.00	14371.00	14900	20231226	-14.83	11800	20240805	7.54	14880	-14.72	20240111	11800	7.54	20240805	14900	-14.83	20231226	11800	7.54	20240805	0.89	N	214180	500	67 억	1753555	N	N	3	N	N
50	20241202	160857	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12720	30	2	0.24	131170850	10354	94.51	12710	12750	12550	16490	8890	12690	12668.57	13.23	909	12850	12770	12660	12580	12470	12785	12595	68	3800	500	9390	10	1	13257185	1686	7.47	0.89	12	0.08	1702.00	14371.00	14900	20231226	-14.63	11800	20240805	7.80	14880	-14.52	20240111	11800	7.80	20240805	14900	-14.63	20231226	11800	7.80	20240805	0.90	N	214180	500	67 억	1753428	N	N	3	N	N
51	20241202	151004	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12680	-10	5	-0.08	118218980	9333	85.19	12710	12750	12550	16490	8890	12690	12666.77	13.23	877	12850	12770	12660	12580	12470	12785	12595	68	3800	500	9390	10	1	13257185	1681	7.45	0.88	12	0.07	1702.00	14371.00	14900	20231226	-14.90	11800	20240805	7.46	14880	-14.78	20240111	11800	7.46	20240805	14900	-14.90	20231226	11800	7.46	20240805	0.90	N	214180	500	67 억	1753428	N	N	3	N	N
52	20241202	140926	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12710	20	2	0.16	111315390	8789	80.23	12710	12750	12550	16490	8890	12690	12665.31	13.23	540	12850	12770	12660	12580	12470	12785	12595	68	3800	500	9390	10	1	13257185	1685	7.47	0.88	12	0.07	1702.00	14371.00	14900	20231226	-14.70	11800	20240805	7.71	14880	-14.58	20240111	11800	7.71	20240805	14900	-14.70	20231226	11800	7.71	20240805	0.90	N	214180	500	67 억	1753428	N	N	3	N	N
53	20241202	130908	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12640	-50	5	-0.39	96667970	7636	69.70	12710	12750	12550	16490	8890	12690	12659.50	13.23	-120	12850	12770	12660	12580	12470	12785	12595	68	3800	500	9390	10	1	13257185	1676	7.43	0.88	12	0.06	1702.00	14371.00	14900	20231226	-15.17	11800	20240805	7.12	14880	-15.05	20240111	11800	7.12	20240805	14900	-15.17	20231226	11800	7.12	20240805	0.90	N	214180	500	67 억	1753428	N	N	3	N	N
54	20241202	120927	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12640	-50	5	-0.39	52788820	4169	38.06	12710	12750	12550	16490	8890	12690	12662.23	13.23	-718	12850	12770	12660	12580	12470	12785	12595	68	3800	500	9390	10	1	13257185	1676	7.43	0.88	12	0.03	1702.00	14371.00	14900	20231226	-15.17	11800	20240805	7.12	14880	-15.05	20240111	11800	7.12	20240805	14900	-15.17	20231226	11800	7.12	20240805	0.90	N	214180	500	67 억	1753428	N	N	3	N	N
55	20241202	110837	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12640	-50	5	-0.39	43408840	3426	31.27	12710	12750	12550	16490	8890	12690	12670.41	13.23	-815	12850	12770	12660	12580	12470	12785	12595	68	3800	500	9390	10	1	13257185	1676	7.43	0.88	12	0.03	1702.00	14371.00	14900	20231226	-15.17	11800	20240805	7.12	14880	-15.05	20240111	11800	7.12	20240805	14900	-15.17	20231226	11800	7.12	20240805	0.90	N	214180	500	67 억	1753428	N	N	3	N	N
56	20241202	100850	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12640	-50	5	-0.39	36142670	2851	26.02	12710	12750	12550	16490	8890	12690	12677.19	13.23	-417	12850	12770	12660	12580	12470	12785	12595	68	3800	500	9390	10	1	13257185	1676	7.43	0.88	12	0.02	1702.00	14371.00	14900	20231226	-15.17	11800	20240805	7.12	14880	-15.05	20240111	11800	7.12	20240805	14900	-15.17	20231226	11800	7.12	20240805	0.90	N	214180	500	67 억	1753428	N	N	3	N	N
57	20241202	090845	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12700	10	2	0.08	7369970	579	5.29	12710	12750	12700	16490	8890	12690	12728.79	13.23	-30	12850	12770	12660	12580	12470	12785	12595	68	3800	500	9390	10	1	13257185	1684	7.46	0.88	12	0.00	1702.00	14371.00	14900	20231226	-14.77	11800	20240805	7.63	14880	-14.65	20240111	11800	7.63	20240805	14900	-14.77	20231226	11800	7.63	20240805	0.90	N	214180	500	67 억	1753428	N	N	3	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History