KissMeData/216050/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	160931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7200	500	2	7.46	269294140	37897	63.90	6670	7210	6670	8710	4690	6700	7105.95	2.45	23189	7460	7080	6890	6510	6320	6985	6415	64	2010	500	4690	10	1	12843222	925	7.32	0.70	12	0.30	984.00	10339.00	12260	20240112	-41.27	6020	20240806	19.60	12260	-41.27	20240112	6020	19.60	20240806	12260	-41.27	20240112	6020	19.60	20240806	1.92	N	216050	500	64 억	315263	N	N	N	N
3	20241210	150933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7180	480	2	7.16	265664610	37392	63.05	6670	7210	6670	8710	4690	6700	7104.85	2.45	23103	7460	7080	6890	6510	6320	6985	6415	64	2010	500	4690	10	1	12843222	922	7.30	0.69	12	0.29	984.00	10339.00	12260	20240112	-41.44	6020	20240806	19.27	12260	-41.44	20240112	6020	19.27	20240806	12260	-41.44	20240112	6020	19.27	20240806	1.92	N	216050	500	64 억	315263	N	N	N	N
4	20241210	140933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7120	420	2	6.27	169288940	23937	40.36	6670	7190	6670	8710	4690	6700	7072.27	2.45	11599	7460	7080	6890	6510	6320	6985	6415	64	2010	500	4690	10	1	12843222	914	7.24	0.69	12	0.19	984.00	10339.00	12260	20240112	-41.92	6020	20240806	18.27	12260	-41.92	20240112	6020	18.27	20240806	12260	-41.92	20240112	6020	18.27	20240806	1.92	N	216050	500	64 억	315263	N	N	N	N
5	20241210	130933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	390	2	5.82	155490770	21995	37.09	6670	7190	6670	8710	4690	6700	7069.37	2.45	9870	7460	7080	6890	6510	6320	6985	6415	64	2010	500	4690	10	1	12843222	911	7.21	0.69	12	0.17	984.00	10339.00	12260	20240112	-42.17	6020	20240806	17.77	12260	-42.17	20240112	6020	17.77	20240806	12260	-42.17	20240112	6020	17.77	20240806	1.92	N	216050	500	64 억	315263	N	N	N	N
6	20241210	120932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	380	2	5.67	141095090	19959	33.65	6670	7190	6670	8710	4690	6700	7069.25	2.45	9838	7460	7080	6890	6510	6320	6985	6415	64	2010	500	4690	10	1	12843222	909	7.20	0.68	12	0.16	984.00	10339.00	12260	20240112	-42.25	6020	20240806	17.61	12260	-42.25	20240112	6020	17.61	20240806	12260	-42.25	20240112	6020	17.61	20240806	1.92	N	216050	500	64 억	315263	N	N	N	N
7	20241210	110932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	380	2	5.67	139999630	19804	33.39	6670	7190	6670	8710	4690	6700	7069.26	2.45	9850	7460	7080	6890	6510	6320	6985	6415	64	2010	500	4690	10	1	12843222	909	7.20	0.68	12	0.15	984.00	10339.00	12260	20240112	-42.25	6020	20240806	17.61	12260	-42.25	20240112	6020	17.61	20240806	12260	-42.25	20240112	6020	17.61	20240806	1.92	N	216050	500	64 억	315263	N	N	N	N
8	20241210	100932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	390	2	5.82	132072010	18687	31.51	6670	7190	6670	8710	4690	6700	7067.59	2.45	9890	7460	7080	6890	6510	6320	6985	6415	64	2010	500	4690	10	1	12843222	911	7.21	0.69	12	0.15	984.00	10339.00	12260	20240112	-42.17	6020	20240806	17.77	12260	-42.17	20240112	6020	17.77	20240806	12260	-42.17	20240112	6020	17.77	20240806	1.92	N	216050	500	64 억	315263	N	N	N	N
9	20241210	090938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6940	240	2	3.58	38411690	5456	9.20	6670	7190	6670	8710	4690	6700	7040.27	2.45	-165	7460	7080	6890	6510	6320	6985	6415	64	2010	500	4690	10	1	12843222	891	7.05	0.67	12	0.04	984.00	10339.00	12260	20240112	-43.39	6020	20240806	15.28	12260	-43.39	20240112	6020	15.28	20240806	12260	-43.39	20240112	6020	15.28	20240806	1.92	N	216050	500	64 억	315263	N	N	N	N
10	20241209	160929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6700	-600	5	-8.22	404556020	58635	129.04	7270	7270	6700	9490	5110	7300	6899.82	2.54	-9650	7713	7506	7283	7076	6853	7395	6965	64	2190	500	5110	10	1	12843222	860	6.81	0.65	12	0.46	984.00	10339.00	12260	20240112	-45.35	6020	20240806	11.30	12260	-45.35	20240112	6020	11.30	20240806	12260	-45.35	20240112	6020	11.30	20240806	1.90	N	216050	500	64 억	326041	N	N	N	N
11	20241209	150930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-390	5	-5.34	352139720	50885	111.98	7270	7270	6770	9490	5110	7300	6920.31	2.54	-12590	7713	7506	7283	7076	6853	7395	6965	64	2190	500	5110	10	1	12843222	887	7.02	0.67	12	0.40	984.00	10339.00	12260	20240112	-43.64	6020	20240806	14.78	12260	-43.64	20240112	6020	14.78	20240806	12260	-43.64	20240112	6020	14.78	20240806	1.90	N	216050	500	64 억	326041	N	N	N	N
12	20241209	140931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6880	-420	5	-5.75	306143170	44143	97.15	7270	7270	6840	9490	5110	7300	6935.26	2.54	-12036	7713	7506	7283	7076	6853	7395	6965	64	2190	500	5110	10	1	12843222	884	6.99	0.67	12	0.34	984.00	10339.00	12260	20240112	-43.88	6020	20240806	14.29	12260	-43.88	20240112	6020	14.29	20240806	12260	-43.88	20240112	6020	14.29	20240806	1.90	N	216050	500	64 억	326041	N	N	N	N
13	20241209	130934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6880	-420	5	-5.75	288466830	41574	91.49	7270	7270	6840	9490	5110	7300	6938.64	2.54	-11305	7713	7506	7283	7076	6853	7395	6965	64	2190	500	5110	10	1	12843222	884	6.99	0.67	12	0.32	984.00	10339.00	12260	20240112	-43.88	6020	20240806	14.29	12260	-43.88	20240112	6020	14.29	20240806	12260	-43.88	20240112	6020	14.29	20240806	1.90	N	216050	500	64 억	326041	N	N	N	N
14	20241209	120930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	-400	5	-5.48	272862560	39314	86.52	7270	7270	6840	9490	5110	7300	6940.60	2.54	-11093	7713	7506	7283	7076	6853	7395	6965	64	2190	500	5110	10	1	12843222	886	7.01	0.67	12	0.31	984.00	10339.00	12260	20240112	-43.72	6020	20240806	14.62	12260	-43.72	20240112	6020	14.62	20240806	12260	-43.72	20240112	6020	14.62	20240806	1.90	N	216050	500	64 억	326041	N	N	N	N
15	20241209	110931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6950	-350	5	-4.79	245162470	35302	77.69	7270	7270	6840	9490	5110	7300	6944.72	2.54	-9668	7713	7506	7283	7076	6853	7395	6965	64	2190	500	5110	10	1	12843222	893	7.06	0.67	12	0.27	984.00	10339.00	12260	20240112	-43.31	6020	20240806	15.45	12260	-43.31	20240112	6020	15.45	20240806	12260	-43.31	20240112	6020	15.45	20240806	1.90	N	216050	500	64 억	326041	N	N	N	N
16	20241209	100928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6970	-330	5	-4.52	211593010	30473	67.06	7270	7270	6840	9490	5110	7300	6943.62	2.54	-8038	7713	7506	7283	7076	6853	7395	6965	64	2190	500	5110	10	1	12843222	895	7.08	0.67	12	0.24	984.00	10339.00	12260	20240112	-43.15	6020	20240806	15.78	12260	-43.15	20240112	6020	15.78	20240806	12260	-43.15	20240112	6020	15.78	20240806	1.90	N	216050	500	64 억	326041	N	N	N	N
17	20241209	090924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	-290	5	-3.97	38939400	5552	12.22	7270	7270	6960	9490	5110	7300	7013.58	2.54	-1140	7713	7506	7283	7076	6853	7395	6965	64	2190	500	5110	10	1	12843222	900	7.12	0.68	12	0.04	984.00	10339.00	12260	20240112	-42.82	6020	20240806	16.45	12260	-42.82	20240112	6020	16.45	20240806	12260	-42.82	20240112	6020	16.45	20240806	1.90	N	216050	500	64 억	326041	N	N	N	N
18	20241206	160922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	-200	5	-2.67	326810880	45440	260.12	7430	7490	7060	9750	5250	7500	7192.13	2.60	-7605	7613	7556	7453	7396	7293	7585	7425	64	2250	500	5250	10	1	12843222	938	7.42	0.71	12	0.35	984.00	10339.00	12260	20240112	-40.46	6020	20240806	21.26	12260	-40.46	20240112	6020	21.26	20240806	12260	-40.46	20240112	6020	21.26	20240806	1.90	N	216050	500	64 억	333646	N	N	N	N
19	20241206	150926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7220	-280	5	-3.73	296079840	41180	235.73	7430	7490	7060	9750	5250	7500	7189.89	2.60	-7183	7613	7556	7453	7396	7293	7585	7425	64	2250	500	5250	10	1	12843222	927	7.34	0.70	12	0.32	984.00	10339.00	12260	20240112	-41.11	6020	20240806	19.93	12260	-41.11	20240112	6020	19.93	20240806	12260	-41.11	20240112	6020	19.93	20240806	1.90	N	216050	500	64 억	333646	N	N	N	N
20	20241206	140923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	-370	5	-4.93	275342830	38301	219.25	7430	7490	7060	9750	5250	7500	7188.92	2.60	-7973	7613	7556	7453	7396	7293	7585	7425	64	2250	500	5250	10	1	12843222	916	7.25	0.69	12	0.30	984.00	10339.00	12260	20240112	-41.84	6020	20240806	18.44	12260	-41.84	20240112	6020	18.44	20240806	12260	-41.84	20240112	6020	18.44	20240806	1.90	N	216050	500	64 억	333646	N	N	N	N
21	20241206	130924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	-370	5	-4.93	259653370	36108	206.70	7430	7490	7060	9750	5250	7500	7191.02	2.60	-7212	7613	7556	7453	7396	7293	7585	7425	64	2250	500	5250	10	1	12843222	916	7.25	0.69	12	0.28	984.00	10339.00	12260	20240112	-41.84	6020	20240806	18.44	12260	-41.84	20240112	6020	18.44	20240806	12260	-41.84	20240112	6020	18.44	20240806	1.90	N	216050	500	64 억	333646	N	N	N	N
22	20241206	120919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7120	-380	5	-5.07	244574000	34000	194.63	7430	7490	7060	9750	5250	7500	7193.35	2.60	-5943	7613	7556	7453	7396	7293	7585	7425	64	2250	500	5250	10	1	12843222	914	7.24	0.69	12	0.26	984.00	10339.00	12260	20240112	-41.92	6020	20240806	18.27	12260	-41.92	20240112	6020	18.27	20240806	12260	-41.92	20240112	6020	18.27	20240806	1.90	N	216050	500	64 억	333646	N	N	N	N
23	20241206	110915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	-350	5	-4.67	203955770	28304	162.02	7430	7490	7060	9750	5250	7500	7205.90	2.60	-7076	7613	7556	7453	7396	7293	7585	7425	64	2250	500	5250	10	1	12843222	918	7.27	0.69	12	0.22	984.00	10339.00	12260	20240112	-41.68	6020	20240806	18.77	12260	-41.68	20240112	6020	18.77	20240806	12260	-41.68	20240112	6020	18.77	20240806	1.90	N	216050	500	64 억	333646	N	N	N	N
24	20241206	100916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7240	-260	5	-3.47	87723840	12031	68.87	7430	7490	7220	9750	5250	7500	7291.48	2.60	-6942	7613	7556	7453	7396	7293	7585	7425	64	2250	500	5250	10	1	12843222	930	7.36	0.70	12	0.09	984.00	10339.00	12260	20240112	-40.95	6020	20240806	20.27	12260	-40.95	20240112	6020	20.27	20240806	12260	-40.95	20240112	6020	20.27	20240806	1.90	N	216050	500	64 억	333646	N	N	N	N
25	20241206	090923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7440	-60	5	-0.80	312230	42	0.24	7430	7490	7430	9750	5250	7500	7434.05	2.60	-2	7613	7556	7453	7396	7293	7585	7425	64	2250	500	5250	10	1	12843222	956	7.56	0.72	12	0.00	984.00	10339.00	12260	20240112	-39.31	6020	20240806	23.59	12260	-39.31	20240112	6020	23.59	20240806	12260	-39.31	20240112	6020	23.59	20240806	1.90	N	216050	500	64 억	333646	N	N	N	N
26	20241205	160905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7500	-10	5	-0.13	129248460	17469	75.10	7470	7510	7350	9760	5260	7510	7398.73	2.63	-3825	7650	7580	7470	7400	7290	7615	7435	64	2250	500	5250	10	1	12843222	963	7.62	0.73	12	0.14	984.00	10339.00	12260	20240112	-38.83	6020	20240806	24.58	12260	-38.83	20240112	6020	24.58	20240806	12260	-38.83	20240112	6020	24.58	20240806	1.95	N	216050	500	64 억	337414	N	N	N	N
27	20241205	150911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7380	-130	5	-1.73	113928310	15397	66.20	7470	7510	7350	9760	5260	7510	7399.38	2.63	-3582	7650	7580	7470	7400	7290	7615	7435	64	2250	500	5250	10	1	12843222	948	7.50	0.71	12	0.12	984.00	10339.00	12260	20240112	-39.80	6020	20240806	22.59	12260	-39.80	20240112	6020	22.59	20240806	12260	-39.80	20240112	6020	22.59	20240806	1.95	N	216050	500	64 억	337414	N	N	N	N
28	20241205	140857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7410	-100	5	-1.33	99052220	13388	57.56	7470	7510	7350	9760	5260	7510	7398.58	2.63	-1676	7650	7580	7470	7400	7290	7615	7435	64	2250	500	5250	10	1	12843222	952	7.53	0.72	12	0.10	984.00	10339.00	12260	20240112	-39.56	6020	20240806	23.09	12260	-39.56	20240112	6020	23.09	20240806	12260	-39.56	20240112	6020	23.09	20240806	1.95	N	216050	500	64 억	337414	N	N	N	N
29	20241205	130907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7420	-90	5	-1.20	69295490	9375	40.31	7470	7510	7350	9760	5260	7510	7391.52	2.63	-2194	7650	7580	7470	7400	7290	7615	7435	64	2250	500	5250	10	1	12843222	953	7.54	0.72	12	0.07	984.00	10339.00	12260	20240112	-39.48	6020	20240806	23.26	12260	-39.48	20240112	6020	23.26	20240806	12260	-39.48	20240112	6020	23.26	20240806	1.95	N	216050	500	64 억	337414	N	N	N	N
30	20241205	120907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7420	-90	5	-1.20	62054800	8400	36.11	7470	7510	7350	9760	5260	7510	7387.48	2.63	-2102	7650	7580	7470	7400	7290	7615	7435	64	2250	500	5250	10	1	12843222	953	7.54	0.72	12	0.07	984.00	10339.00	12260	20240112	-39.48	6020	20240806	23.26	12260	-39.48	20240112	6020	23.26	20240806	12260	-39.48	20240112	6020	23.26	20240806	1.95	N	216050	500	64 억	337414	N	N	N	N
31	20241205	110905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7370	-140	5	-1.86	55253810	7482	32.17	7470	7510	7350	9760	5260	7510	7384.90	2.63	-2102	7650	7580	7470	7400	7290	7615	7435	64	2250	500	5250	10	1	12843222	947	7.49	0.71	12	0.06	984.00	10339.00	12260	20240112	-39.89	6020	20240806	22.43	12260	-39.89	20240112	6020	22.43	20240806	12260	-39.89	20240112	6020	22.43	20240806	1.95	N	216050	500	64 억	337414	N	N	N	N
32	20241205	100903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7370	-140	5	-1.86	42884480	5803	24.95	7470	7510	7350	9760	5260	7510	7390.05	2.63	-1951	7650	7580	7470	7400	7290	7615	7435	64	2250	500	5250	10	1	12843222	947	7.49	0.71	12	0.05	984.00	10339.00	12260	20240112	-39.89	6020	20240806	22.43	12260	-39.89	20240112	6020	22.43	20240806	12260	-39.89	20240112	6020	22.43	20240806	1.95	N	216050	500	64 억	337414	N	N	N	N
33	20241205	090910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7510	0	3	0.00	1756130	235	1.01	7470	7510	7470	9760	5260	7510	7472.89	2.63	2	7650	7580	7470	7400	7290	7615	7435	64	2250	500	5250	10	1	12843222	965	7.63	0.73	12	0.00	984.00	10339.00	12260	20240112	-38.74	6020	20240806	24.75	12260	-38.74	20240112	6020	24.75	20240806	12260	-38.74	20240112	6020	24.75	20240806	1.95	N	216050	500	64 억	337414	N	N	N	N
34	20241204	160851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7510	-110	5	-1.44	173619580	23260	104.71	7360	7540	7360	9900	5340	7620	7464.30	2.63	-674	7926	7772	7506	7352	7086	7850	7430	64	2280	500	5330	10	1	12843222	965	7.63	0.73	12	0.18	984.00	10339.00	12260	20240112	-38.74	6020	20240806	24.75	12260	-38.74	20240112	6020	24.75	20240806	12260	-38.74	20240112	6020	24.75	20240806	1.99	N	216050	500	64 억	338088	N	N	N	N
35	20241204	150851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7500	-120	5	-1.57	167202390	22401	100.84	7360	7540	7360	9900	5340	7620	7464.06	2.63	-548	7926	7772	7506	7352	7086	7850	7430	64	2280	500	5330	10	1	12843222	963	7.62	0.73	12	0.17	984.00	10339.00	12260	20240112	-38.83	6020	20240806	24.58	12260	-38.83	20240112	6020	24.58	20240806	12260	-38.83	20240112	6020	24.58	20240806	1.99	N	216050	500	64 억	338088	N	N	N	N
36	20241204	140853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7400	-220	5	-2.89	158854680	21277	95.78	7360	7540	7360	9900	5340	7620	7466.03	2.63	-1061	7926	7772	7506	7352	7086	7850	7430	64	2280	500	5330	10	1	12843222	950	7.52	0.72	12	0.17	984.00	10339.00	12260	20240112	-39.64	6020	20240806	22.92	12260	-39.64	20240112	6020	22.92	20240806	12260	-39.64	20240112	6020	22.92	20240806	1.99	N	216050	500	64 억	338088	N	N	N	N
37	20241204	130846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7450	-170	5	-2.23	135539620	18136	81.64	7360	7540	7360	9900	5340	7620	7473.51	2.63	-1029	7926	7772	7506	7352	7086	7850	7430	64	2280	500	5330	10	1	12843222	957	7.57	0.72	12	0.14	984.00	10339.00	12260	20240112	-39.23	6020	20240806	23.75	12260	-39.23	20240112	6020	23.75	20240806	12260	-39.23	20240112	6020	23.75	20240806	1.99	N	216050	500	64 억	338088	N	N	N	N
38	20241204	120841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7460	-160	5	-2.10	129938980	17384	78.26	7360	7540	7360	9900	5340	7620	7474.63	2.63	-1266	7926	7772	7506	7352	7086	7850	7430	64	2280	500	5330	10	1	12843222	958	7.58	0.72	12	0.14	984.00	10339.00	12260	20240112	-39.15	6020	20240806	23.92	12260	-39.15	20240112	6020	23.92	20240806	12260	-39.15	20240112	6020	23.92	20240806	1.99	N	216050	500	64 억	338088	N	N	N	N
39	20241204	110834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7430	-190	5	-2.49	77467850	10388	46.76	7360	7540	7360	9900	5340	7620	7457.44	2.63	-1285	7926	7772	7506	7352	7086	7850	7430	64	2280	500	5330	10	1	12843222	954	7.55	0.72	12	0.08	984.00	10339.00	12260	20240112	-39.40	6020	20240806	23.42	12260	-39.40	20240112	6020	23.42	20240806	12260	-39.40	20240112	6020	23.42	20240806	1.99	N	216050	500	64 억	338088	N	N	N	N
40	20241204	100838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7490	-130	5	-1.71	70640630	9470	42.63	7360	7540	7360	9900	5340	7620	7459.41	2.63	-1059	7926	7772	7506	7352	7086	7850	7430	64	2280	500	5330	10	1	12843222	962	7.61	0.72	12	0.07	984.00	10339.00	12260	20240112	-38.91	6020	20240806	24.42	12260	-38.91	20240112	6020	24.42	20240806	12260	-38.91	20240112	6020	24.42	20240806	1.99	N	216050	500	64 억	338088	N	N	N	N
41	20241204	090857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7500	-120	5	-1.57	12103760	1633	7.35	7360	7500	7360	9900	5340	7620	7411.98	2.63	75	7926	7772	7506	7352	7086	7850	7430	64	2280	500	5330	10	1	12843222	963	7.62	0.73	12	0.01	984.00	10339.00	12260	20240112	-38.83	6020	20240806	24.58	12260	-38.83	20240112	6020	24.58	20240806	12260	-38.83	20240112	6020	24.58	20240806	1.99	N	216050	500	64 억	338088	N	N	N	N
42	20241203	160929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7620	320	2	4.38	167613390	22214	154.33	7240	7660	7240	9490	5110	7300	7545.39	2.57	7488	7440	7370	7330	7260	7220	7350	7240	64	2190	500	5110	10	1	12843222	979	7.74	0.74	12	0.17	984.00	10339.00	12260	20240112	-37.85	6020	20240806	26.58	12260	-37.85	20240112	6020	26.58	20240806	12260	-37.85	20240112	6020	26.58	20240806	1.95	N	216050	500	64 억	330655	N	N	N	N
43	20241203	151004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7560	260	2	3.56	154471050	20482	142.30	7240	7660	7240	9490	5110	7300	7541.80	2.57	7023	7440	7370	7330	7260	7220	7350	7240	64	2190	500	5110	10	1	12843222	971	7.68	0.73	12	0.16	984.00	10339.00	12260	20240112	-38.34	6020	20240806	25.58	12260	-38.34	20240112	6020	25.58	20240806	12260	-38.34	20240112	6020	25.58	20240806	1.95	N	216050	500	64 억	330655	N	N	N	N
44	20241203	140945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7590	290	2	3.97	140856580	18686	129.82	7240	7660	7240	9490	5110	7300	7538.08	2.57	5902	7440	7370	7330	7260	7220	7350	7240	64	2190	500	5110	10	1	12843222	975	7.71	0.73	12	0.15	984.00	10339.00	12260	20240112	-38.09	6020	20240806	26.08	12260	-38.09	20240112	6020	26.08	20240806	12260	-38.09	20240112	6020	26.08	20240806	1.95	N	216050	500	64 억	330655	N	N	N	N
45	20241203	130947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7550	250	2	3.42	65840980	8755	60.82	7240	7660	7240	9490	5110	7300	7520.39	2.57	822	7440	7370	7330	7260	7220	7350	7240	64	2190	500	5110	10	1	12843222	970	7.67	0.73	12	0.07	984.00	10339.00	12260	20240112	-38.42	6020	20240806	25.42	12260	-38.42	20240112	6020	25.42	20240806	12260	-38.42	20240112	6020	25.42	20240806	1.95	N	216050	500	64 억	330655	N	N	N	N
46	20241203	120959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7530	230	2	3.15	62945120	8371	58.16	7240	7660	7240	9490	5110	7300	7519.43	2.57	727	7440	7370	7330	7260	7220	7350	7240	64	2190	500	5110	10	1	12843222	967	7.65	0.73	12	0.07	984.00	10339.00	12260	20240112	-38.58	6020	20240806	25.08	12260	-38.58	20240112	6020	25.08	20240806	12260	-38.58	20240112	6020	25.08	20240806	1.95	N	216050	500	64 억	330655	N	N	N	N
47	20241203	110941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7460	160	2	2.19	41542820	5512	38.29	7240	7660	7240	9490	5110	7300	7536.80	2.57	-489	7440	7370	7330	7260	7220	7350	7240	64	2190	500	5110	10	1	12843222	958	7.58	0.72	12	0.04	984.00	10339.00	12260	20240112	-39.15	6020	20240806	23.92	12260	-39.15	20240112	6020	23.92	20240806	12260	-39.15	20240112	6020	23.92	20240806	1.95	N	216050	500	64 억	330655	N	N	N	N
48	20241203	100926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7420	120	2	1.64	33427100	4421	30.71	7240	7660	7240	9490	5110	7300	7560.98	2.57	-428	7440	7370	7330	7260	7220	7350	7240	64	2190	500	5110	10	1	12843222	953	7.54	0.72	12	0.03	984.00	10339.00	12260	20240112	-39.48	6020	20240806	23.26	12260	-39.48	20240112	6020	23.26	20240806	12260	-39.48	20240112	6020	23.26	20240806	1.95	N	216050	500	64 억	330655	N	N	N	N
49	20241203	090917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7380	80	2	1.10	25181850	3304	22.95	7240	7660	7240	9490	5110	7300	7621.63	2.57	56	7440	7370	7330	7260	7220	7350	7240	64	2190	500	5110	10	1	12843222	948	7.50	0.71	12	0.03	984.00	10339.00	12260	20240112	-39.80	6020	20240806	22.59	12260	-39.80	20240112	6020	22.59	20240806	12260	-39.80	20240112	6020	22.59	20240806	1.95	N	216050	500	64 억	330655	N	N	N	N
50	20241202	160903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	-30	5	-0.41	105387200	14394	31.08	7400	7400	7290	9520	5140	7330	7321.61	2.58	-216	7623	7476	7363	7216	7103	7420	7160	64	2190	500	5130	10	1	12843222	938	7.42	0.71	12	0.11	984.00	10339.00	12260	20240112	-40.46	6020	20240806	21.26	12260	-40.46	20240112	6020	21.26	20240806	12260	-40.46	20240112	6020	21.26	20240806	1.88	N	216050	500	64 억	330855	N	N	N	N
51	20241202	151010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	-30	5	-0.41	95272720	13009	28.09	7400	7400	7290	9520	5140	7330	7323.60	2.58	-211	7623	7476	7363	7216	7103	7420	7160	64	2190	500	5130	10	1	12843222	938	7.42	0.71	12	0.10	984.00	10339.00	12260	20240112	-40.46	6020	20240806	21.26	12260	-40.46	20240112	6020	21.26	20240806	12260	-40.46	20240112	6020	21.26	20240806	1.88	N	216050	500	64 억	330855	N	N	N	N
52	20241202	140934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7350	20	2	0.27	51692980	7063	15.25	7400	7400	7290	9520	5140	7330	7318.84	2.58	-705	7623	7476	7363	7216	7103	7420	7160	64	2190	500	5130	10	1	12843222	944	7.47	0.71	12	0.05	984.00	10339.00	12260	20240112	-40.05	6020	20240806	22.09	12260	-40.05	20240112	6020	22.09	20240806	12260	-40.05	20240112	6020	22.09	20240806	1.88	N	216050	500	64 억	330855	N	N	N	N
53	20241202	130914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	-30	5	-0.41	30793030	4199	9.07	7400	7400	7300	9520	5140	7330	7333.42	2.58	-896	7623	7476	7363	7216	7103	7420	7160	64	2190	500	5130	10	1	12843222	938	7.42	0.71	12	0.03	984.00	10339.00	12260	20240112	-40.46	6020	20240806	21.26	12260	-40.46	20240112	6020	21.26	20240806	12260	-40.46	20240112	6020	21.26	20240806	1.88	N	216050	500	64 억	330855	N	N	N	N
54	20241202	120933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7340	10	2	0.14	27350630	3728	8.05	7400	7400	7300	9520	5140	7330	7336.54	2.58	-620	7623	7476	7363	7216	7103	7420	7160	64	2190	500	5130	10	1	12843222	943	7.46	0.71	12	0.03	984.00	10339.00	12260	20240112	-40.13	6020	20240806	21.93	12260	-40.13	20240112	6020	21.93	20240806	12260	-40.13	20240112	6020	21.93	20240806	1.88	N	216050	500	64 억	330855	N	N	N	N
55	20241202	110842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7330	0	3	0.00	23776440	3241	7.00	7400	7400	7300	9520	5140	7330	7336.14	2.58	-436	7623	7476	7363	7216	7103	7420	7160	64	2190	500	5130	10	1	12843222	941	7.45	0.71	12	0.03	984.00	10339.00	12260	20240112	-40.21	6020	20240806	21.76	12260	-40.21	20240112	6020	21.76	20240806	12260	-40.21	20240112	6020	21.76	20240806	1.88	N	216050	500	64 억	330855	N	N	N	N
56	20241202	100856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7320	-10	5	-0.14	6571860	894	1.93	7400	7400	7320	9520	5140	7330	7351.07	2.58	-149	7623	7476	7363	7216	7103	7420	7160	64	2190	500	5130	10	1	12843222	940	7.44	0.71	12	0.01	984.00	10339.00	12260	20240112	-40.29	6020	20240806	21.59	12260	-40.29	20240112	6020	21.59	20240806	12260	-40.29	20240112	6020	21.59	20240806	1.88	N	216050	500	64 억	330855	N	N	N	N
57	20241202	090851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7400	70	2	0.95	1154400	156	0.34	7400	7400	7400	9520	5140	7330	7400.00	2.58	-16	7623	7476	7363	7216	7103	7420	7160	64	2190	500	5130	10	1	12843222	950	7.52	0.72	12	0.00	984.00	10339.00	12260	20240112	-39.64	6020	20240806	22.92	12260	-39.64	20240112	6020	22.92	20240806	12260	-39.64	20240112	6020	22.92	20240806	1.88	N	216050	500	64 억	330855	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History