KissMeData/217330/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	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	160932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4300	330	2	8.31	321956165	78604	74.12	3825	4325	3825	5160	2780	3970	4095.92	2.09	27189	4290	4130	3955	3795	3620	4042	3707	116	1190	500	2770	5	1	23129547	995	-5.23	1.69	12	0.34	-822.00	2540.00	16640	20240321	-74.16	3780	20241209	13.76	16640	-74.16	20240321	3780	13.76	20241209	16640	-74.16	20240321	3780	13.76	20241209	0.36	N	217330	500	115 억	483411	N	N	19	N	N
3	20241210	150935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4190	220	2	5.54	296570985	72632	68.49	3825	4210	3825	5160	2780	3970	4083.20	2.09	26324	4290	4130	3955	3795	3620	4042	3707	116	1190	500	2770	5	1	23129547	969	-5.10	1.65	12	0.31	-822.00	2540.00	16640	20240321	-74.82	3780	20241209	10.85	16640	-74.82	20240321	3780	10.85	20241209	16640	-74.82	20240321	3780	10.85	20241209	0.36	N	217330	500	115 억	483411	N	N	6	N	N
4	20241210	140934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4155	185	2	4.66	255170100	62679	59.10	3825	4210	3825	5160	2780	3970	4071.06	2.09	22645	4290	4130	3955	3795	3620	4042	3707	116	1190	500	2770	5	1	23129547	961	-5.05	1.64	12	0.27	-822.00	2540.00	16640	20240321	-75.03	3780	20241209	9.92	16640	-75.03	20240321	3780	9.92	20241209	16640	-75.03	20240321	3780	9.92	20241209	0.36	N	217330	500	115 억	483411	N	N	6	N	N
5	20241210	130935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4155	185	2	4.66	228937225	56342	53.13	3825	4210	3825	5160	2780	3970	4063.35	2.09	18351	4290	4130	3955	3795	3620	4042	3707	116	1190	500	2770	5	1	23129547	961	-5.05	1.64	12	0.24	-822.00	2540.00	16640	20240321	-75.03	3780	20241209	9.92	16640	-75.03	20240321	3780	9.92	20241209	16640	-75.03	20240321	3780	9.92	20241209	0.36	N	217330	500	115 억	483411	N	N	6	N	N
6	20241210	120934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4140	170	2	4.28	198533635	49033	46.24	3825	4210	3825	5160	2780	3970	4048.98	2.09	12406	4290	4130	3955	3795	3620	4042	3707	116	1190	500	2770	5	1	23129547	958	-5.04	1.63	12	0.21	-822.00	2540.00	16640	20240321	-75.12	3780	20241209	9.52	16640	-75.12	20240321	3780	9.52	20241209	16640	-75.12	20240321	3780	9.52	20241209	0.36	N	217330	500	115 억	483411	N	N	6	N	N
7	20241210	110933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4050	80	2	2.02	120713140	30154	28.43	3825	4130	3825	5160	2780	3970	4003.22	2.09	10888	4290	4130	3955	3795	3620	4042	3707	116	1190	500	2770	5	1	23129547	937	-4.93	1.59	12	0.13	-822.00	2540.00	16640	20240321	-75.66	3780	20241209	7.14	16640	-75.66	20240321	3780	7.14	20241209	16640	-75.66	20240321	3780	7.14	20241209	0.36	N	217330	500	115 억	483411	N	N	6	N	N
8	20241210	100934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4045	75	2	1.89	103629670	25929	24.45	3825	4130	3825	5160	2780	3970	3996.67	2.09	9121	4290	4130	3955	3795	3620	4042	3707	116	1190	500	2770	5	1	23129547	936	-4.92	1.59	12	0.11	-822.00	2540.00	16640	20240321	-75.69	3780	20241209	7.01	16640	-75.69	20240321	3780	7.01	20241209	16640	-75.69	20240321	3780	7.01	20241209	0.36	N	217330	500	115 억	483411	N	N	6	N	N
9	20241210	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4050	80	2	2.02	32453710	8345	7.87	3825	4085	3825	5160	2780	3970	3889.00	2.09	2295	4290	4130	3955	3795	3620	4042	3707	116	1190	500	2770	5	1	23129547	937	-4.93	1.59	12	0.04	-822.00	2540.00	16640	20240321	-75.66	3780	20241209	7.14	16640	-75.66	20240321	3780	7.14	20241209	16640	-75.66	20240321	3780	7.14	20241209	0.36	N	217330	500	115 억	483411	N	N	6	N	N
10	20241209	160931	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3970	-70	5	-1.73	415630170	106038	41.34	3990	4115	3780	5250	2830	4040	3919.60	2.14	-2175	4666	4352	4156	3842	3646	4255	3745	116	1210	500	2820	5	1	23129547	918	-4.83	1.56	12	0.46	-822.00	2540.00	16640	20240321	-76.14	3780	20241209	5.03	16640	-76.14	20240321	3780	5.03	20241209	16640	-76.14	20240321	3780	5.03	20241209	0.49	N	217330	500	115 억	495869	N	N	6	N	N
11	20241209	150932	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3900	-140	5	-3.47	391899150	99905	38.95	3990	4115	3780	5250	2830	4040	3922.69	2.14	-2427	4666	4352	4156	3842	3646	4255	3745	116	1210	500	2820	5	1	23129547	902	-4.74	1.54	12	0.43	-822.00	2540.00	16640	20240321	-76.56	3780	20241209	3.17	16640	-76.56	20240321	3780	3.17	20241209	16640	-76.56	20240321	3780	3.17	20241209	0.49	N	217330	500	115 억	495869	N	N	8	N	N
12	20241209	140933	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3885	-155	5	-3.84	343061130	87344	34.05	3990	4115	3780	5250	2830	4040	3927.67	2.14	-2703	4666	4352	4156	3842	3646	4255	3745	116	1210	500	2820	5	1	23129547	899	-4.73	1.53	12	0.38	-822.00	2540.00	16640	20240321	-76.65	3780	20241209	2.78	16640	-76.65	20240321	3780	2.78	20241209	16640	-76.65	20240321	3780	2.78	20241209	0.49	N	217330	500	115 억	495869	N	N	8	N	N
13	20241209	130935	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3970	-70	5	-1.73	330910285	84242	32.84	3990	4115	3780	5250	2830	4040	3928.06	2.14	-2724	4666	4352	4156	3842	3646	4255	3745	116	1210	500	2820	5	1	23129547	918	-4.83	1.56	12	0.36	-822.00	2540.00	16640	20240321	-76.14	3780	20241209	5.03	16640	-76.14	20240321	3780	5.03	20241209	16640	-76.14	20240321	3780	5.03	20241209	0.49	N	217330	500	115 억	495869	N	N	8	N	N
14	20241209	120931	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4010	-30	5	-0.74	321353215	81839	31.91	3990	4115	3780	5250	2830	4040	3926.62	2.14	-1515	4666	4352	4156	3842	3646	4255	3745	116	1210	500	2820	5	1	23129547	927	-4.88	1.58	12	0.35	-822.00	2540.00	16640	20240321	-75.90	3780	20241209	6.08	16640	-75.90	20240321	3780	6.08	20241209	16640	-75.90	20240321	3780	6.08	20241209	0.49	N	217330	500	115 억	495869	N	N	8	N	N
15	20241209	110933	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3940	-100	5	-2.48	301881950	76925	29.99	3990	4115	3780	5250	2830	4040	3924.34	2.14	-679	4666	4352	4156	3842	3646	4255	3745	116	1210	500	2820	5	1	23129547	911	-4.79	1.55	12	0.33	-822.00	2540.00	16640	20240321	-76.32	3780	20241209	4.23	16640	-76.32	20240321	3780	4.23	20241209	16640	-76.32	20240321	3780	4.23	20241209	0.49	N	217330	500	115 억	495869	N	N	8	N	N
16	20241209	100930	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4090	50	2	1.24	247069730	63194	24.64	3990	4115	3780	5250	2830	4040	3909.66	2.14	-1153	4666	4352	4156	3842	3646	4255	3745	116	1210	500	2820	5	1	23129547	946	-4.98	1.61	12	0.27	-822.00	2540.00	16640	20240321	-75.42	3780	20241209	8.20	16640	-75.42	20240321	3780	8.20	20241209	16640	-75.42	20240321	3780	8.20	20241209	0.49	N	217330	500	115 억	495869	N	N	8	N	N
17	20241209	090925	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3820	-220	5	-5.45	109645260	28224	11.00	3990	4040	3780	5250	2830	4040	3884.71	2.14	3276	4666	4352	4156	3842	3646	4255	3745	116	1210	500	2820	5	1	23129547	884	-4.65	1.50	12	0.12	-822.00	2540.00	16640	20240321	-77.04	3780	20241209	1.06	16640	-77.04	20240321	3780	1.06	20241209	16640	-77.04	20240321	3780	1.06	20241209	0.49	N	217330	500	115 억	495869	N	N	8	N	N
18	20241206	160923	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4040	-445	5	-9.92	1021680960	251450	74.76	4440	4470	3960	5830	3140	4485	4063.16	2.25	-710	5241	4862	4461	4082	3681	4662	3882	116	1345	500	3130	5	1	23129547	934	-4.91	1.59	12	1.09	-822.00	2540.00	16640	20240321	-75.72	3960	20241206	2.02	16640	-75.72	20240321	3960	2.02	20241206	16640	-75.72	20240321	3960	2.02	20241206	0.39	N	217330	500	115 억	521545	N	N	8	N	N
19	20241206	150928	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4000	-485	5	-10.81	942660775	231825	68.92	4440	4470	3960	5830	3140	4485	4066.26	2.25	1366	5241	4862	4461	4082	3681	4662	3882	116	1345	500	3130	5	1	23129547	925	-4.87	1.57	12	1.00	-822.00	2540.00	16640	20240321	-75.96	3960	20241206	1.01	16640	-75.96	20240321	3960	1.01	20241206	16640	-75.96	20240321	3960	1.01	20241206	0.39	N	217330	500	115 억	521545	N	N	0	N	N
20	20241206	140925	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4105	-380	5	-8.47	794134835	194994	57.97	4440	4470	3960	5830	3140	4485	4072.61	2.25	-7024	5241	4862	4461	4082	3681	4662	3882	116	1345	500	3130	5	1	23129547	949	-4.99	1.62	12	0.84	-822.00	2540.00	16640	20240321	-75.33	3960	20241206	3.66	16640	-75.33	20240321	3960	3.66	20241206	16640	-75.33	20240321	3960	3.66	20241206	0.39	N	217330	500	115 억	521545	N	N	0	N	N
21	20241206	130926	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3990	-495	5	-11.04	733924660	180159	53.56	4440	4470	3960	5830	3140	4485	4073.76	2.25	-6405	5241	4862	4461	4082	3681	4662	3882	116	1345	500	3130	5	1	23129547	923	-4.85	1.57	12	0.78	-822.00	2540.00	16640	20240321	-76.02	3960	20241206	0.76	16640	-76.02	20240321	3960	0.76	20241206	16640	-76.02	20240321	3960	0.76	20241206	0.39	N	217330	500	115 억	521545	N	N	0	N	N
22	20241206	120921	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3975	-510	5	-11.37	655057565	160378	47.68	4440	4470	3960	5830	3140	4485	4084.46	2.25	-4584	5241	4862	4461	4082	3681	4662	3882	116	1345	500	3130	5	1	23129547	919	-4.84	1.56	12	0.69	-822.00	2540.00	16640	20240321	-76.11	3960	20241206	0.38	16640	-76.11	20240321	3960	0.38	20241206	16640	-76.11	20240321	3960	0.38	20241206	0.39	N	217330	500	115 억	521545	N	N	0	N	N
23	20241206	110917	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4005	-480	5	-10.70	534390845	130178	38.70	4440	4470	3960	5830	3140	4485	4105.08	2.25	-6549	5241	4862	4461	4082	3681	4662	3882	116	1345	500	3130	5	1	23129547	926	-4.87	1.58	12	0.56	-822.00	2540.00	16640	20240321	-75.93	3960	20241206	1.14	16640	-75.93	20240321	3960	1.14	20241206	16640	-75.93	20240321	3960	1.14	20241206	0.39	N	217330	500	115 억	521545	N	N	0	N	N
24	20241206	100918	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4105	-380	5	-8.47	294721690	70716	21.02	4440	4470	4055	5830	3140	4485	4167.68	2.25	-1963	5241	4862	4461	4082	3681	4662	3882	116	1345	500	3130	5	1	23129547	949	-4.99	1.62	12	0.31	-822.00	2540.00	16640	20240321	-75.33	4055	20241206	1.23	16640	-75.33	20240321	4055	1.23	20241206	16640	-75.33	20240321	4055	1.23	20241206	0.39	N	217330	500	115 억	521545	N	N	0	N	N
25	20241206	090924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4395	-90	5	-2.01	19676020	4441	1.32	4440	4470	4395	5830	3140	4485	4430.54	2.25	-81	5241	4862	4461	4082	3681	4662	3882	116	1345	500	3130	5	1	23129547	1017	-5.35	1.73	12	0.02	-822.00	2540.00	16640	20240321	-73.59	4060	20241205	8.25	16640	-73.59	20240321	4060	8.25	20241205	16640	-73.59	20240321	4060	8.25	20241205	0.39	N	217330	500	115 억	521545	N	N	0	N	N
26	20241205	160906	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4485	-65	5	-1.43	1494784580	335847	109.73	4540	4840	4060	5910	3185	4550	4450.78	2.34	11966	5316	4932	4656	4272	3996	4795	4135	116	1360	500	3180	5	1	23129547	1037	-5.46	1.77	12	1.45	-822.00	2540.00	16640	20240321	-73.05	4060	20241205	10.47	16640	-73.05	20240321	4060	10.47	20241205	16640	-73.05	20240321	4060	10.47	20241205	0.45	N	217330	500	115 억	541938	N	N	6	N	N
27	20241205	150913	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4515	-35	5	-0.77	1475636500	331597	108.34	4540	4840	4060	5910	3185	4550	4450.09	2.34	13742	5316	4932	4656	4272	3996	4795	4135	116	1360	500	3180	5	1	23129547	1044	-5.49	1.78	12	1.43	-822.00	2540.00	16640	20240321	-72.87	4060	20241205	11.21	16640	-72.87	20240321	4060	11.21	20241205	16640	-72.87	20240321	4060	11.21	20241205	0.45	N	217330	500	115 억	541938	N	N	6	N	N
28	20241205	140859	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4565	15	2	0.33	1394740740	313775	102.52	4540	4840	4060	5910	3185	4550	4445.03	2.34	16896	5316	4932	4656	4272	3996	4795	4135	116	1360	500	3180	5	1	23129547	1056	-5.55	1.80	12	1.36	-822.00	2540.00	16640	20240321	-72.57	4060	20241205	12.44	16640	-72.57	20240321	4060	12.44	20241205	16640	-72.57	20240321	4060	12.44	20241205	0.45	N	217330	500	115 억	541938	N	N	6	N	N
29	20241205	130908	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4505	-45	5	-0.99	1332187210	299971	98.01	4540	4840	4060	5910	3185	4550	4441.05	2.34	16879	5316	4932	4656	4272	3996	4795	4135	116	1360	500	3180	5	1	23129547	1042	-5.48	1.77	12	1.30	-822.00	2540.00	16640	20240321	-72.93	4060	20241205	10.96	16640	-72.93	20240321	4060	10.96	20241205	16640	-72.93	20240321	4060	10.96	20241205	0.45	N	217330	500	115 억	541938	N	N	6	N	N
30	20241205	120908	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4535	-15	5	-0.33	1278387920	288014	94.10	4540	4840	4060	5910	3185	4550	4438.63	2.34	19365	5316	4932	4656	4272	3996	4795	4135	116	1360	500	3180	5	1	23129547	1049	-5.52	1.79	12	1.25	-822.00	2540.00	16640	20240321	-72.75	4060	20241205	11.70	16640	-72.75	20240321	4060	11.70	20241205	16640	-72.75	20240321	4060	11.70	20241205	0.45	N	217330	500	115 억	541938	N	N	6	N	N
31	20241205	110907	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4555	5	2	0.11	818875775	189778	62.01	4540	4580	4060	5910	3185	4550	4314.91	2.34	17331	5316	4932	4656	4272	3996	4795	4135	116	1360	500	3180	5	1	23129547	1054	-5.54	1.79	12	0.82	-822.00	2540.00	16640	20240321	-72.63	4060	20241205	12.19	16640	-72.63	20240321	4060	12.19	20241205	16640	-72.63	20240321	4060	12.19	20241205	0.45	N	217330	500	115 억	541938	N	N	6	N	N
32	20241205	100904	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4300	-250	5	-5.49	614561695	143368	46.84	4540	4580	4060	5910	3185	4550	4286.60	2.34	18604	5316	4932	4656	4272	3996	4795	4135	116	1360	500	3180	5	1	23129547	995	-5.23	1.69	12	0.62	-822.00	2540.00	16640	20240321	-74.16	4060	20241205	5.91	16640	-74.16	20240321	4060	5.91	20241205	16640	-74.16	20240321	4060	5.91	20241205	0.45	N	217330	500	115 억	541938	N	N	6	N	N
33	20241205	090912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4495	-55	5	-1.21	93097265	20604	6.73	4540	4580	4450	5910	3185	4550	4518.41	2.34	5739	5316	4932	4656	4272	3996	4795	4135	116	1360	500	3180	5	1	23129547	1040	-5.47	1.77	12	0.09	-822.00	2540.00	16640	20240321	-72.99	4380	20241204	2.63	16640	-72.99	20240321	4380	2.63	20241204	16640	-72.99	20240321	4380	2.63	20241204	0.45	N	217330	500	115 억	541938	N	N	6	N	N
34	20241204	160852	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4550	-540	5	-10.61	1411019870	305157	43.55	4990	5040	4380	6610	3570	5090	4624.12	2.55	-17081	6933	6011	5368	4446	3803	5690	4125	116	1520	500	3560	5	1	23129547	1052	-5.54	1.79	12	1.32	-822.00	2540.00	16640	20240321	-72.66	4380	20241204	3.88	16640	-72.66	20240321	4380	3.88	20241204	16640	-72.66	20240321	4380	3.88	20241204	0.42	N	217330	500	115 억	590304	N	N	6	N	N
35	20241204	150852	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4565	-525	5	-10.31	1314670730	283994	40.53	4990	5040	4380	6610	3570	5090	4629.20	2.55	-14698	6933	6011	5368	4446	3803	5690	4125	116	1520	500	3560	5	1	23129547	1056	-5.55	1.80	12	1.23	-822.00	2540.00	16640	20240321	-72.57	4380	20241204	4.22	16640	-72.57	20240321	4380	4.22	20241204	16640	-72.57	20240321	4380	4.22	20241204	0.42	N	217330	500	115 억	590304	N	N	9	N	N
36	20241204	140854	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4500	-590	5	-11.59	987005685	210728	30.08	4990	5040	4450	6610	3570	5090	4683.77	2.55	-6928	6933	6011	5368	4446	3803	5690	4125	116	1520	500	3560	5	1	23129547	1041	-5.47	1.77	12	0.91	-822.00	2540.00	16640	20240321	-72.96	4450	20241204	1.12	16640	-72.96	20240321	4450	1.12	20241204	16640	-72.96	20240321	4450	1.12	20241204	0.42	N	217330	500	115 억	590304	N	N	9	N	N
37	20241204	130847	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4570	-520	5	-10.22	830471850	176065	25.13	4990	5040	4505	6610	3570	5090	4716.83	2.55	-1372	6933	6011	5368	4446	3803	5690	4125	116	1520	500	3560	5	1	23129547	1057	-5.56	1.80	12	0.76	-822.00	2540.00	16640	20240321	-72.54	4505	20241204	1.44	16640	-72.54	20240321	4505	1.44	20241204	16640	-72.54	20240321	4505	1.44	20241204	0.42	N	217330	500	115 억	590304	N	N	9	N	N
38	20241204	120843	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4550	-540	5	-10.61	775218560	163916	23.39	4990	5040	4505	6610	3570	5090	4729.34	2.55	1479	6933	6011	5368	4446	3803	5690	4125	116	1520	500	3560	5	1	23129547	1052	-5.54	1.79	12	0.71	-822.00	2540.00	16640	20240321	-72.66	4505	20241204	1.00	16640	-72.66	20240321	4505	1.00	20241204	16640	-72.66	20240321	4505	1.00	20241204	0.42	N	217330	500	115 억	590304	N	N	9	N	N
39	20241204	110836	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4585	-505	5	-9.92	616060095	129041	18.42	4990	5040	4575	6610	3570	5090	4774.12	2.55	-4353	6933	6011	5368	4446	3803	5690	4125	116	1520	500	3560	5	1	23129547	1060	-5.58	1.81	12	0.56	-822.00	2540.00	16640	20240321	-72.45	4575	20241204	0.22	16640	-72.45	20240321	4575	0.22	20241204	16640	-72.45	20240321	4575	0.22	20241204	0.42	N	217330	500	115 억	590304	N	N	9	N	N
40	20241204	100840	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4755	-335	5	-6.58	398670480	82415	11.76	4990	5040	4605	6610	3570	5090	4837.32	2.55	-1711	6933	6011	5368	4446	3803	5690	4125	116	1520	500	3560	5	1	23129547	1100	-5.78	1.87	12	0.36	-822.00	2540.00	16640	20240321	-71.42	4605	20241204	3.26	16640	-71.42	20240321	4605	3.26	20241204	16640	-71.42	20240321	4605	3.26	20241204	0.42	N	217330	500	115 억	590304	N	N	9	N	N
41	20241204	090858	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5020	-70	5	-1.38	131013415	26964	3.85	4990	5020	4605	6610	3570	5090	4858.74	2.55	7765	6933	6011	5368	4446	3803	5690	4125	116	1520	500	3560	10	1	23129547	1161	-6.11	1.98	12	0.12	-822.00	2540.00	16640	20240321	-69.83	4605	20241204	9.01	16640	-69.83	20240321	4605	9.01	20241204	16640	-69.83	20240321	4605	9.01	20241204	0.42	N	217330	500	115 억	590304	N	N	9	N	N
42	20241203	160931	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5090	-1090	5	-17.64	3607389125	695007	687.07	6290	6290	4725	8030	4330	6180	5190.64	2.92	-16600	7280	6730	6440	5890	5600	6585	5745	116	1850	500	4320	10	1	23129547	1177	-6.19	2.00	12	3.00	-822.00	2540.00	16640	20240321	-69.41	4725	20241203	7.72	16640	-69.41	20240321	4725	7.72	20241203	16640	-69.41	20240321	4725	7.72	20241203	0.41	N	217330	500	115 억	675945	N	N	9	N	N
43	20241203	151006	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5140	-1040	5	-16.83	3396329175	653574	646.11	6290	6290	4725	8030	4330	6180	5196.55	2.92	-14204	7280	6730	6440	5890	5600	6585	5745	116	1850	500	4320	10	1	23129547	1189	-6.25	2.02	12	2.83	-822.00	2540.00	16640	20240321	-69.11	4725	20241203	8.78	16640	-69.11	20240321	4725	8.78	20241203	16640	-69.11	20240321	4725	8.78	20241203	0.41	N	217330	500	115 억	675945	N	N	2	N	N
44	20241203	140947	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4945	-1235	5	-19.98	2822474840	541073	534.89	6290	6290	4725	8030	4330	6180	5216.44	2.92	-4394	7280	6730	6440	5890	5600	6585	5745	116	1850	500	4320	5	1	23129547	1144	-6.02	1.95	12	2.34	-822.00	2540.00	16640	20240321	-70.28	4725	20241203	4.66	16640	-70.28	20240321	4725	4.66	20241203	16640	-70.28	20240321	4725	4.66	20241203	0.41	N	217330	500	115 억	675945	N	N	2	N	N
45	20241203	130949	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5220	-960	5	-15.53	1401386390	255158	252.24	6290	6290	5170	8030	4330	6180	5492.23	2.92	5338	7280	6730	6440	5890	5600	6585	5745	116	1850	500	4320	10	1	23129547	1207	-6.35	2.06	12	1.10	-822.00	2540.00	16640	20240321	-68.63	5170	20241203	0.97	16640	-68.63	20240321	5170	0.97	20241203	16640	-68.63	20240321	5170	0.97	20241203	0.41	N	217330	500	115 억	675945	N	N	2	N	N
46	20241203	121000	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5510	-670	5	-10.84	987578140	177001	174.98	6290	6290	5200	8030	4330	6180	5579.51	2.92	11097	7280	6730	6440	5890	5600	6585	5745	116	1850	500	4320	10	1	23129547	1274	-6.70	2.17	12	0.77	-822.00	2540.00	16640	20240321	-66.89	5200	20241203	5.96	16640	-66.89	20240321	5200	5.96	20241203	16640	-66.89	20240321	5200	5.96	20241203	0.41	N	217330	500	115 억	675945	N	N	2	N	N
47	20241203	110942	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5520	-660	5	-10.68	889116130	159174	157.36	6290	6290	5200	8030	4330	6180	5585.81	2.92	14573	7280	6730	6440	5890	5600	6585	5745	116	1850	500	4320	10	1	23129547	1277	-6.72	2.17	12	0.69	-822.00	2540.00	16640	20240321	-66.83	5200	20241203	6.15	16640	-66.83	20240321	5200	6.15	20241203	16640	-66.83	20240321	5200	6.15	20241203	0.41	N	217330	500	115 억	675945	N	N	2	N	N
48	20241203	100927	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5320	-860	5	-13.92	562593120	99277	98.14	6290	6290	5200	8030	4330	6180	5666.90	2.92	8404	7280	6730	6440	5890	5600	6585	5745	116	1850	500	4320	10	1	23129547	1230	-6.47	2.09	12	0.43	-822.00	2540.00	16640	20240321	-68.03	5200	20241203	2.31	16640	-68.03	20240321	5200	2.31	20241203	16640	-68.03	20240321	5200	2.31	20241203	0.41	N	217330	500	115 억	675945	N	N	2	N	N
49	20241203	090918	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6040	-140	5	-2.27	37458970	6153	6.08	6290	6290	6010	8030	4330	6180	6087.92	2.92	2134	7280	6730	6440	5890	5600	6585	5745	116	1850	500	4320	10	1	23129547	1397	-7.35	2.38	12	0.03	-822.00	2540.00	16640	20240321	-63.70	6010	20241203	0.50	16640	-63.70	20240321	6010	0.50	20241203	16640	-63.70	20240321	6010	0.50	20241203	0.41	N	217330	500	115 억	675945	N	N	2	N	N
50	20241202	160905	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6180	-640	5	-9.38	643553050	101146	276.28	6990	6990	6150	8860	4780	6820	6362.61	3.01	-9620	7406	7112	6926	6632	6446	7020	6540	116	2040	500	4770	10	1	23129547	1429	-7.52	2.43	12	0.44	-822.00	2540.00	16640	20240321	-62.86	6150	20241202	0.49	16640	-62.86	20240321	6150	0.49	20241202	16640	-62.86	20240321	6150	0.49	20241202	0.40	N	217330	500	115 억	695561	N	N	2	N	N
51	20241202	151012	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6220	-600	5	-8.80	588539670	92243	251.96	6990	6990	6170	8860	4780	6820	6380.32	3.01	-6331	7406	7112	6926	6632	6446	7020	6540	116	2040	500	4770	10	1	23129547	1439	-7.57	2.45	12	0.40	-822.00	2540.00	16640	20240321	-62.62	6170	20241202	0.81	16640	-62.62	20240321	6170	0.81	20241202	16640	-62.62	20240321	6170	0.81	20241202	0.40	N	217330	500	115 억	695561	N	N	0	N	N
52	20241202	140936	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6340	-480	5	-7.04	447995720	69709	190.41	6990	6990	6300	8860	4780	6820	6426.66	3.01	-6565	7406	7112	6926	6632	6446	7020	6540	116	2040	500	4770	10	1	23129547	1466	-7.71	2.50	12	0.30	-822.00	2540.00	16640	20240321	-61.90	6300	20241202	0.63	16640	-61.90	20240321	6300	0.63	20241202	16640	-61.90	20240321	6300	0.63	20241202	0.40	N	217330	500	115 억	695561	N	N	0	N	N
53	20241202	130916	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6330	-490	5	-7.18	417448160	64905	177.29	6990	6990	6300	8860	4780	6820	6431.68	3.01	-7027	7406	7112	6926	6632	6446	7020	6540	116	2040	500	4770	10	1	23129547	1464	-7.70	2.49	12	0.28	-822.00	2540.00	16640	20240321	-61.96	6300	20241202	0.48	16640	-61.96	20240321	6300	0.48	20241202	16640	-61.96	20240321	6300	0.48	20241202	0.40	N	217330	500	115 억	695561	N	N	0	N	N
54	20241202	120935	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6370	-450	5	-6.60	312594950	48297	131.92	6990	6990	6310	8860	4780	6820	6472.35	3.01	-5541	7406	7112	6926	6632	6446	7020	6540	116	2040	500	4770	10	1	23129547	1473	-7.75	2.51	12	0.21	-822.00	2540.00	16640	20240321	-61.72	6310	20241202	0.95	16640	-61.72	20240321	6310	0.95	20241202	16640	-61.72	20240321	6310	0.95	20241202	0.40	N	217330	500	115 억	695561	N	N	0	N	N
55	20241202	110843	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6400	-420	5	-6.16	285018750	43969	120.10	6990	6990	6310	8860	4780	6820	6482.27	3.01	-2428	7406	7112	6926	6632	6446	7020	6540	116	2040	500	4770	10	1	23129547	1480	-7.79	2.52	12	0.19	-822.00	2540.00	16640	20240321	-61.54	6310	20241202	1.43	16640	-61.54	20240321	6310	1.43	20241202	16640	-61.54	20240321	6310	1.43	20241202	0.40	N	217330	500	115 억	695561	N	N	0	N	N
56	20241202	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6450	-370	5	-5.43	151869960	23118	63.15	6990	6990	6440	8860	4780	6820	6569.34	3.01	-1292	7406	7112	6926	6632	6446	7020	6540	116	2040	500	4770	10	1	23129547	1492	-7.85	2.54	12	0.10	-822.00	2540.00	16640	20240321	-61.24	6370	20240909	1.26	16640	-61.24	20240321	6370	1.26	20240909	16640	-61.24	20240321	6370	1.26	20240909	0.40	N	217330	500	115 억	695561	N	N	0	N	N
57	20241202	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6840	20	2	0.29	10533950	1519	4.15	6990	6990	6790	8860	4780	6820	6934.79	3.01	-159	7406	7112	6926	6632	6446	7020	6540	116	2040	500	4770	10	1	23129547	1582	-8.32	2.69	12	0.01	-822.00	2540.00	16640	20240321	-58.89	6370	20240909	7.38	16640	-58.89	20240321	6370	7.38	20240909	16640	-58.89	20240321	6370	7.38	20240909	0.40	N	217330	500	115 억	695561	N	N	0	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History