KissMeData/227100/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

24 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	160945	57	100.00	KOSDAQ		N	N	N	N	N	773	2	2	0.26	256389460	326635	83.92	772	818	765	1002	540	771	784.98	0.65	37621	959	865	816	722	673	840	697	121	231	500	520	1	1	24134182	187	-0.30	0.75	12	1.35	-2570.00	1030.00	4600	20231228	-83.20	482	20240828	60.37	3975	-80.55	20240105	482	60.37	20240828	4600	-83.20	20231228	482	60.37	20240828	N	227100	500	120 억	157879	N	N	N	N
3	20241210	150948	57	100.00	KOSDAQ		N	N	N	N	N	775	4	2	0.52	228906382	290944	74.75	772	818	766	1002	540	771	786.77	0.65	37751	959	865	816	722	673	840	697	121	231	500	520	1	1	24134182	187	-0.30	0.75	12	1.21	-2570.00	1030.00	4600	20231228	-83.15	482	20240828	60.79	3975	-80.50	20240105	482	60.79	20240828	4600	-83.15	20231228	482	60.79	20240828	N	227100	500	120 억	157879	N	N	N	N
4	20241210	140948	57	100.00	KOSDAQ		N	N	N	N	N	789	18	2	2.33	206857510	262435	67.42	772	818	771	1002	540	771	788.22	0.65	43311	959	865	816	722	673	840	697	121	231	500	520	1	1	24134182	190	-0.31	0.77	12	1.09	-2570.00	1030.00	4600	20231228	-82.85	482	20240828	63.69	3975	-80.15	20240105	482	63.69	20240828	4600	-82.85	20231228	482	63.69	20240828	N	227100	500	120 억	157879	N	N	N	N
5	20241210	130948	57	100.00	KOSDAQ		N	N	N	N	N	796	25	2	3.24	181310416	229852	59.05	772	818	771	1002	540	771	788.81	0.65	38855	959	865	816	722	673	840	697	121	231	500	520	1	1	24134182	192	-0.31	0.77	12	0.95	-2570.00	1030.00	4600	20231228	-82.70	482	20240828	65.15	3975	-79.97	20240105	482	65.15	20240828	4600	-82.70	20231228	482	65.15	20240828	N	227100	500	120 억	157879	N	N	N	N
6	20241210	120947	57	100.00	KOSDAQ		N	N	N	N	N	807	36	2	4.67	140306748	177980	45.73	772	818	771	1002	540	771	788.33	0.65	32780	959	865	816	722	673	840	697	121	231	500	520	1	1	24134182	195	-0.31	0.78	12	0.74	-2570.00	1030.00	4600	20231228	-82.46	482	20240828	67.43	3975	-79.70	20240105	482	67.43	20240828	4600	-82.46	20231228	482	67.43	20240828	N	227100	500	120 억	157879	N	N	N	N
7	20241210	110947	57	100.00	KOSDAQ		N	N	N	N	N	815	44	2	5.71	131880915	167549	43.05	772	815	771	1002	540	771	787.12	0.65	32083	959	865	816	722	673	840	697	121	231	500	520	1	1	24134182	197	-0.32	0.79	12	0.69	-2570.00	1030.00	4600	20231228	-82.28	482	20240828	69.09	3975	-79.50	20240105	482	69.09	20240828	4600	-82.28	20231228	482	69.09	20240828	N	227100	500	120 억	157879	N	N	N	N
8	20241210	100948	57	100.00	KOSDAQ		N	N	N	N	N	781	10	2	1.30	76368663	98039	25.19	772	798	771	1002	540	771	778.96	0.65	4843	959	865	816	722	673	840	697	121	231	500	520	1	1	24134182	188	-0.30	0.76	12	0.41	-2570.00	1030.00	4600	20231228	-83.02	482	20240828	62.03	3975	-80.35	20240105	482	62.03	20240828	4600	-83.02	20231228	482	62.03	20240828	N	227100	500	120 억	157879	N	N	N	N
9	20241210	090954	57	100.00	KOSDAQ		N	N	N	N	N	797	26	2	3.37	9953634	12715	3.27	772	798	772	1002	540	771	782.83	0.65	2632	959	865	816	722	673	840	697	121	231	500	520	1	1	24134182	192	-0.31	0.77	12	0.05	-2570.00	1030.00	4600	20231228	-82.67	482	20240828	65.35	3975	-79.95	20240105	482	65.35	20240828	4600	-82.67	20231228	482	65.35	20240828	N	227100	500	120 억	157879	N	N	N	N
10	20241209	160944	57	100.00	KOSDAQ		N	N	N	N	N	771	-139	5	-15.27	308782019	385736	111.39	881	910	767	1183	637	910	800.80	0.25	96788	1012	960	935	883	858	948	871	121	273	500	610	1	1	24134182	186	-0.30	0.75	12	1.60	-2570.00	1030.00	4600	20231228	-83.24	482	20240828	59.96	3975	-80.60	20240105	482	59.96	20240828	4600	-83.24	20231228	482	59.96	20240828	N	227100	500	120 억	60997	N	N	N	N
11	20241209	150945	57	100.00	KOSDAQ		N	N	N	N	N	789	-121	5	-13.30	299306588	373502	107.85	881	910	767	1183	637	910	801.35	0.25	96318	1012	960	935	883	858	948	871	121	273	500	610	1	1	24134182	190	-0.31	0.77	12	1.55	-2570.00	1030.00	4600	20231228	-82.85	482	20240828	63.69	3975	-80.15	20240105	482	63.69	20240828	4600	-82.85	20231228	482	63.69	20240828	N	227100	500	120 억	60997	N	N	N	N
12	20241209	140947	57	100.00	KOSDAQ		N	N	N	N	N	780	-130	5	-14.29	268955902	334861	96.70	881	910	767	1183	637	910	803.19	0.25	81862	1012	960	935	883	858	948	871	121	273	500	610	1	1	24134182	188	-0.30	0.76	12	1.39	-2570.00	1030.00	4600	20231228	-83.04	482	20240828	61.83	3975	-80.38	20240105	482	61.83	20240828	4600	-83.04	20231228	482	61.83	20240828	N	227100	500	120 억	60997	N	N	N	N
13	20241209	130949	57	100.00	KOSDAQ		N	N	N	N	N	794	-116	5	-12.75	164494185	200546	57.91	881	910	767	1183	637	910	820.23	0.25	28666	1012	960	935	883	858	948	871	121	273	500	610	1	1	24134182	192	-0.31	0.77	12	0.83	-2570.00	1030.00	4600	20231228	-82.74	482	20240828	64.73	3975	-80.03	20240105	482	64.73	20240828	4600	-82.74	20231228	482	64.73	20240828	N	227100	500	120 억	60997	N	N	N	N
14	20241209	120945	57	100.00	KOSDAQ		N	N	N	N	N	805	-105	5	-11.54	137049183	165834	47.89	881	910	780	1183	637	910	826.42	0.25	26053	1012	960	935	883	858	948	871	121	273	500	610	1	1	24134182	194	-0.31	0.78	12	0.69	-2570.00	1030.00	4600	20231228	-82.50	482	20240828	67.01	3975	-79.75	20240105	482	67.01	20240828	4600	-82.50	20231228	482	67.01	20240828	N	227100	500	120 억	60997	N	N	N	N
15	20241209	110946	57	100.00	KOSDAQ		N	N	N	N	N	813	-97	5	-10.66	109963367	132152	38.16	881	910	794	1183	637	910	832.10	0.25	22182	1012	960	935	883	858	948	871	121	273	500	610	1	1	24134182	196	-0.32	0.79	12	0.55	-2570.00	1030.00	4600	20231228	-82.33	482	20240828	68.67	3975	-79.55	20240105	482	68.67	20240828	4600	-82.33	20231228	482	68.67	20240828	N	227100	500	120 억	60997	N	N	N	N
16	20241209	100943	57	100.00	KOSDAQ		N	N	N	N	N	840	-70	5	-7.69	84694470	101180	29.22	881	910	794	1183	637	910	837.07	0.25	19252	1012	960	935	883	858	948	871	121	273	500	610	1	1	24134182	203	-0.33	0.82	12	0.42	-2570.00	1030.00	4600	20231228	-81.74	482	20240828	74.27	3975	-78.87	20240105	482	74.27	20240828	4600	-81.74	20231228	482	74.27	20240828	N	227100	500	120 억	60997	N	N	N	N
17	20241209	090938	57	100.00	KOSDAQ		N	N	N	N	N	878	-32	5	-3.52	12310648	14049	4.06	881	910	860	1183	637	910	876.27	0.25	1711	1012	960	935	883	858	948	871	121	273	500	610	1	1	24134182	212	-0.34	0.85	12	0.06	-2570.00	1030.00	4600	20231228	-80.91	482	20240828	82.16	3975	-77.91	20240105	482	82.16	20240828	4600	-80.91	20231228	482	82.16	20240828	N	227100	500	120 억	60997	N	N	N	N
18	20241206	160937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	910	-77	5	-7.80	317371763	341211	0.00	987	987	910	1283	691	987	930.13	0.31	-13216	987	987	987	987	987	987	987	121	296	500	670	1	1	24134182	220	-0.35	0.88	12	1.41	-2570.00	1030.00	4600	20231228	-80.22	482	20240828	88.80	3975	-77.11	20240105	482	88.80	20240828	4600	-80.22	20231228	482	88.80	20240828	N	227100	500	120 억	74678	N	N	N	N
19	20241206	150941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	925	-62	5	-6.28	304512844	327091	0.00	987	987	910	1283	691	987	930.97	0.31	-11761	987	987	987	987	987	987	987	121	296	500	670	1	1	24134182	223	-0.36	0.90	12	1.36	-2570.00	1030.00	4600	20231228	-79.89	482	20240828	91.91	3975	-76.73	20240105	482	91.91	20240828	4600	-79.89	20231228	482	91.91	20240828	N	227100	500	120 억	74678	N	N	N	N
20	20241206	140938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	924	-63	5	-6.38	267180532	286517	0.00	987	987	913	1283	691	987	932.51	0.31	-11915	987	987	987	987	987	987	987	121	296	500	670	1	1	24134182	223	-0.36	0.90	12	1.19	-2570.00	1030.00	4600	20231228	-79.91	482	20240828	91.70	3975	-76.75	20240105	482	91.70	20240828	4600	-79.91	20231228	482	91.70	20240828	N	227100	500	120 억	74678	N	N	N	N
21	20241206	130939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	926	-61	5	-6.18	242316055	259625	0.00	987	987	913	1283	691	987	933.33	0.31	-9858	987	987	987	987	987	987	987	121	296	500	670	1	1	24134182	223	-0.36	0.90	12	1.08	-2570.00	1030.00	4600	20231228	-79.87	482	20240828	92.12	3975	-76.70	20240105	482	92.12	20240828	4600	-79.87	20231228	482	92.12	20240828	N	227100	500	120 억	74678	N	N	N	N
22	20241206	120934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	929	-58	5	-5.88	232676429	249232	0.00	987	987	913	1283	691	987	933.57	0.31	-8741	987	987	987	987	987	987	987	121	296	500	670	1	1	24134182	224	-0.36	0.90	12	1.03	-2570.00	1030.00	4600	20231228	-79.80	482	20240828	92.74	3975	-76.63	20240105	482	92.74	20240828	4600	-79.80	20231228	482	92.74	20240828	N	227100	500	120 억	74678	N	N	N	N
23	20241206	110930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	923	-64	5	-6.48	216809986	232123	0.00	987	987	913	1283	691	987	934.03	0.31	-7494	987	987	987	987	987	987	987	121	296	500	670	1	1	24134182	223	-0.36	0.90	12	0.96	-2570.00	1030.00	4600	20231228	-79.93	482	20240828	91.49	3975	-76.78	20240105	482	91.49	20240828	4600	-79.93	20231228	482	91.49	20240828	N	227100	500	120 억	74678	N	N	N	N
24	20241206	100931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	938	-49	5	-4.96	113497171	120327	0.00	987	987	922	1283	691	987	943.24	0.31	9790	987	987	987	987	987	987	987	121	296	500	670	1	1	24134182	226	-0.36	0.91	12	0.50	-2570.00	1030.00	4600	20231228	-79.61	482	20240828	94.61	3975	-76.40	20240105	482	94.61	20240828	4600	-79.61	20231228	482	94.61	20240828	N	227100	500	120 억	74678	N	N	N	N
25	20241206	090938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	944	-43	5	-4.36	27017434	28416	0.00	987	987	922	1283	691	987	950.78	0.31	4682	987	987	987	987	987	987	987	121	296	500	670	1	1	24134182	228	-0.37	0.92	12	0.12	-2570.00	1030.00	4600	20231228	-79.48	482	20240828	95.85	3975	-76.25	20240105	482	95.85	20240828	4600	-79.48	20231228	482	95.85	20240828	N	227100	500	120 억	74678	N	N	N	N
26	20241205	160919	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	987	0	3	0.00	0	0	0.00	0	0	0	1283	691	987	0.00	0.31	0	1057	1022	986	951	915	1039	968	121	296	500	0	1	1	24134182	238	-0.38	0.96	12	0.00	-2570.00	1030.00	4600	20231228	-78.54	482	20240828	104.77	3975	-75.17	20240105	482	104.77	20240828	4600	-78.54	20231228	482	104.77	20240828	N	227100	500	120 억	74678	N	N	N	N
27	20241205	150926	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	987	0	3	0.00	0	0	0.00	0	0	0	1283	691	987	0.00	0.31	0	1057	1022	986	951	915	1039	968	121	296	500	0	1	1	24134182	238	-0.38	0.96	12	0.00	-2570.00	1030.00	4600	20231228	-78.54	482	20240828	104.77	3975	-75.17	20240105	482	104.77	20240828	4600	-78.54	20231228	482	104.77	20240828	N	227100	500	120 억	74678	N	N	N	N
28	20241205	140912	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	987	0	3	0.00	0	0	0.00	0	0	0	1283	691	987	0.00	0.31	0	1057	1022	986	951	915	1039	968	121	296	500	0	1	1	24134182	238	-0.38	0.96	12	0.00	-2570.00	1030.00	4600	20231228	-78.54	482	20240828	104.77	3975	-75.17	20240105	482	104.77	20240828	4600	-78.54	20231228	482	104.77	20240828	N	227100	500	120 억	74678	N	N	N	N
29	20241205	130921	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	987	0	3	0.00	0	0	0.00	0	0	0	1283	691	987	0.00	0.31	0	1057	1022	986	951	915	1039	968	121	296	500	0	1	1	24134182	238	-0.38	0.96	12	0.00	-2570.00	1030.00	4600	20231228	-78.54	482	20240828	104.77	3975	-75.17	20240105	482	104.77	20240828	4600	-78.54	20231228	482	104.77	20240828	N	227100	500	120 억	74678	N	N	N	N
30	20241205	120921	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	987	0	3	0.00	0	0	0.00	0	0	0	1283	691	987	0.00	0.31	0	1057	1022	986	951	915	1039	968	121	296	500	0	1	1	24134182	238	-0.38	0.96	12	0.00	-2570.00	1030.00	4600	20231228	-78.54	482	20240828	104.77	3975	-75.17	20240105	482	104.77	20240828	4600	-78.54	20231228	482	104.77	20240828	N	227100	500	120 억	74678	N	N	N	N
31	20241205	110920	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	987	0	3	0.00	0	0	0.00	0	0	0	1283	691	987	0.00	0.31	0	1057	1022	986	951	915	1039	968	121	296	500	0	1	1	24134182	238	-0.38	0.96	12	0.00	-2570.00	1030.00	4600	20231228	-78.54	482	20240828	104.77	3975	-75.17	20240105	482	104.77	20240828	4600	-78.54	20231228	482	104.77	20240828	N	227100	500	120 억	74678	N	N	N	N
32	20241205	100917	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	987	0	3	0.00	0	0	0.00	0	0	0	1283	691	987	0.00	0.31	0	1057	1022	986	951	915	1039	968	121	296	500	0	1	1	24134182	238	-0.38	0.96	12	0.00	-2570.00	1030.00	4600	20231228	-78.54	482	20240828	104.77	3975	-75.17	20240105	482	104.77	20240828	4600	-78.54	20231228	482	104.77	20240828	N	227100	500	120 억	74678	N	N	N	N
33	20241205	090925	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	987	0	3	0.00	0	0	0.00	0	0	0	1283	691	987	0.00	0.31	0	1057	1022	986	951	915	1039	968	121	296	500	0	1	1	24134182	238	-0.38	0.96	12	0.00	-2570.00	1030.00	4600	20231228	-78.54	482	20240828	104.77	3975	-75.17	20240105	482	104.77	20240828	4600	-78.54	20231228	482	104.77	20240828	N	227100	500	120 억	74678	N	N	N	N
34	20241204	160905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	987	-13	5	-1.30	218145214	221603	26.21	980	1021	950	1300	700	1000	984.40	0.48	-18090	1134	1066	995	927	856	1101	962	96	300	500	680	1	1	19214182	190	-0.38	0.96	12	1.15	-2570.00	1030.00	4600	20231228	-78.54	482	20240828	104.77	3975	-75.17	20240105	482	104.77	20240828	4600	-78.54	20231228	482	104.77	20240828	N	227100	500	96 억	92147	N	N	N	N
35	20241204	150905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	985	-15	5	-1.50	199329594	202696	23.98	980	1021	950	1300	700	1000	983.39	0.48	-20832	1134	1066	995	927	856	1101	962	96	300	500	680	1	1	19214182	189	-0.38	0.96	12	1.05	-2570.00	1030.00	4600	20231228	-78.59	482	20240828	104.36	3975	-75.22	20240105	482	104.36	20240828	4600	-78.59	20231228	482	104.36	20240828	N	227100	500	96 억	92147	N	N	N	N
36	20241204	140907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	988	-12	5	-1.20	177282662	180403	21.34	980	1021	950	1300	700	1000	982.70	0.48	-17924	1134	1066	995	927	856	1101	962	96	300	500	680	1	1	19214182	190	-0.38	0.96	12	0.94	-2570.00	1030.00	4600	20231228	-78.52	482	20240828	104.98	3975	-75.14	20240105	482	104.98	20240828	4600	-78.52	20231228	482	104.98	20240828	N	227100	500	96 억	92147	N	N	N	N
37	20241204	130859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	999	-1	5	-0.10	156031199	158922	18.80	980	1021	950	1300	700	1000	981.81	0.48	-11154	1134	1066	995	927	856	1101	962	96	300	500	680	1	1	19214182	192	-0.39	0.97	12	0.83	-2570.00	1030.00	4600	20231228	-78.28	482	20240828	107.26	3975	-74.87	20240105	482	107.26	20240828	4600	-78.28	20231228	482	107.26	20240828	N	227100	500	96 억	92147	N	N	N	N
38	20241204	120855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1006	6	2	0.60	130810164	133540	15.80	980	1021	950	1300	700	1000	979.56	0.48	-11099	1134	1066	995	927	856	1101	962	96	300	500	680	1	1	19214182	193	-0.39	0.98	12	0.70	-2570.00	1030.00	4600	20231228	-78.13	482	20240828	108.71	3975	-74.69	20240105	482	108.71	20240828	4600	-78.13	20231228	482	108.71	20240828	N	227100	500	96 억	92147	N	N	N	N
39	20241204	110848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	996	-4	5	-0.40	121424961	124120	14.68	980	1021	950	1300	700	1000	978.29	0.48	-10563	1134	1066	995	927	856	1101	962	96	300	500	680	1	1	19214182	191	-0.39	0.97	12	0.65	-2570.00	1030.00	4600	20231228	-78.35	482	20240828	106.64	3975	-74.94	20240105	482	106.64	20240828	4600	-78.35	20231228	482	106.64	20240828	N	227100	500	96 억	92147	N	N	N	N
40	20241204	100851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1016	16	2	1.60	106168298	108756	12.86	980	1021	950	1300	700	1000	976.21	0.48	-13033	1134	1066	995	927	856	1101	962	96	300	500	680	1	1	19214182	195	-0.40	0.99	12	0.57	-2570.00	1030.00	4600	20231228	-77.91	482	20240828	110.79	3975	-74.44	20240105	482	110.79	20240828	4600	-77.91	20231228	482	110.79	20240828	N	227100	500	96 억	92147	N	N	N	N
41	20241204	090911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	986	-14	5	-1.40	24878773	25481	3.01	980	992	960	1300	700	1000	976.37	0.48	4112	1134	1066	995	927	856	1101	962	96	300	500	680	1	1	19214182	189	-0.38	0.96	12	0.13	-2570.00	1030.00	4600	20231228	-78.57	482	20240828	104.56	3975	-75.19	20240105	482	104.56	20240828	4600	-78.57	20231228	482	104.56	20240828	N	227100	500	96 억	92147	N	N	N	N
42	20241203	160943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1000	76	2	8.23	845031344	835755	307.16	924	1063	924	1201	647	924	1011.10	0.16	61241	1018	970	941	893	864	956	879	96	277	500	620	1	1	19214182	192	-0.39	0.97	12	4.35	-2570.00	1030.00	4600	20231228	-78.26	482	20240828	107.47	3975	-74.84	20240105	482	107.47	20240828	4600	-78.26	20231228	482	107.47	20240828	N	227100	500	96 억	30075	N	N	N	N
43	20241203	151019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	997	73	2	7.90	821503489	812007	298.43	924	1063	924	1201	647	924	1011.70	0.16	60587	1018	970	941	893	864	956	879	96	277	500	620	1	1	19214182	192	-0.39	0.97	12	4.23	-2570.00	1030.00	4600	20231228	-78.33	482	20240828	106.85	3975	-74.92	20240105	482	106.85	20240828	4600	-78.33	20231228	482	106.85	20240828	N	227100	500	96 억	30075	N	N	N	N
44	20241203	140959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	999	75	2	8.12	722938627	712921	262.01	924	1063	924	1201	647	924	1014.05	0.16	75611	1018	970	941	893	864	956	879	96	277	500	620	1	1	19214182	192	-0.39	0.97	12	3.71	-2570.00	1030.00	4600	20231228	-78.28	482	20240828	107.26	3975	-74.87	20240105	482	107.26	20240828	4600	-78.28	20231228	482	107.26	20240828	N	227100	500	96 억	30075	N	N	N	N
45	20241203	131002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1009	85	2	9.20	688564898	678469	249.35	924	1063	924	1201	647	924	1014.88	0.16	73570	1018	970	941	893	864	956	879	96	277	500	620	1	1	19214182	194	-0.39	0.98	12	3.53	-2570.00	1030.00	4600	20231228	-78.07	482	20240828	109.34	3975	-74.62	20240105	482	109.34	20240828	4600	-78.07	20231228	482	109.34	20240828	N	227100	500	96 억	30075	N	N	N	N
46	20241203	121014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1013	89	2	9.63	660391535	650507	239.07	924	1063	924	1201	647	924	1015.20	0.16	79461	1018	970	941	893	864	956	879	96	277	500	620	1	1	19214182	195	-0.39	0.98	12	3.39	-2570.00	1030.00	4600	20231228	-77.98	482	20240828	110.17	3975	-74.52	20240105	482	110.17	20240828	4600	-77.98	20231228	482	110.17	20240828	N	227100	500	96 억	30075	N	N	N	N
47	20241203	110956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1009	85	2	9.20	630371505	620708	228.12	924	1063	924	1201	647	924	1015.57	0.16	68626	1018	970	941	893	864	956	879	96	277	500	620	1	1	19214182	194	-0.39	0.98	12	3.23	-2570.00	1030.00	4600	20231228	-78.07	482	20240828	109.34	3975	-74.62	20240105	482	109.34	20240828	4600	-78.07	20231228	482	109.34	20240828	N	227100	500	96 억	30075	N	N	N	N
48	20241203	100941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1023	99	2	10.71	566740635	557648	204.95	924	1063	924	1201	647	924	1016.31	0.16	66469	1018	970	941	893	864	956	879	96	277	500	620	1	1	19214182	197	-0.40	0.99	12	2.90	-2570.00	1030.00	4600	20231228	-77.76	482	20240828	112.24	3975	-74.26	20240105	482	112.24	20240828	4600	-77.76	20231228	482	112.24	20240828	N	227100	500	96 억	30075	N	N	N	N
49	20241203	090932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	991	67	2	7.25	119116366	119915	44.07	924	1025	924	1201	647	924	993.34	0.16	-2903	1018	970	941	893	864	956	879	96	277	500	620	1	1	19214182	190	-0.39	0.96	12	0.62	-2570.00	1030.00	4600	20231228	-78.46	482	20240828	105.60	3975	-75.07	20240105	482	105.60	20240828	4600	-78.46	20231228	482	105.60	20240828	N	227100	500	96 억	30075	N	N	N	N
50	20241202	160918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	924	-65	5	-6.57	253050621	266867	30.10	981	989	912	1285	693	989	948.23	0.29	-24979	1187	1088	996	897	805	1137	946	96	296	500	670	1	1	19214182	178	-0.36	0.90	12	1.39	-2570.00	1030.00	4600	20231228	-79.91	482	20240828	91.70	3975	-76.75	20240105	482	91.70	20240828	4600	-79.91	20231228	482	91.70	20240828	N	227100	500	96 억	54991	N	N	N	N
51	20241202	151025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	928	-61	5	-6.17	224141794	235460	26.56	981	989	928	1285	693	989	951.93	0.29	-12722	1187	1088	996	897	805	1137	946	96	296	500	670	1	1	19214182	178	-0.36	0.90	12	1.23	-2570.00	1030.00	4600	20231228	-79.83	482	20240828	92.53	3975	-76.65	20240105	482	92.53	20240828	4600	-79.83	20231228	482	92.53	20240828	N	227100	500	96 억	54991	N	N	N	N
52	20241202	140953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	946	-43	5	-4.35	161529843	168617	19.02	981	989	930	1285	693	989	957.97	0.29	-4812	1187	1088	996	897	805	1137	946	96	296	500	670	1	1	19214182	182	-0.37	0.92	12	0.88	-2570.00	1030.00	4600	20231228	-79.43	482	20240828	96.27	3975	-76.20	20240105	482	96.27	20240828	4600	-79.43	20231228	482	96.27	20240828	N	227100	500	96 억	54991	N	N	N	N
53	20241202	130929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	943	-46	5	-4.65	141975092	147997	16.69	981	989	930	1285	693	989	959.31	0.29	-9332	1187	1088	996	897	805	1137	946	96	296	500	670	1	1	19214182	181	-0.37	0.92	12	0.77	-2570.00	1030.00	4600	20231228	-79.50	482	20240828	95.64	3975	-76.28	20240105	482	95.64	20240828	4600	-79.50	20231228	482	95.64	20240828	N	227100	500	96 억	54991	N	N	N	N
54	20241202	120951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	959	-30	5	-3.03	109731393	114007	12.86	981	989	930	1285	693	989	962.50	0.29	-4792	1187	1088	996	897	805	1137	946	96	296	500	670	1	1	19214182	184	-0.37	0.93	12	0.59	-2570.00	1030.00	4600	20231228	-79.15	482	20240828	98.96	3975	-75.87	20240105	482	98.96	20240828	4600	-79.15	20231228	482	98.96	20240828	N	227100	500	96 억	54991	N	N	N	N
55	20241202	110857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	957	-32	5	-3.24	101147049	105021	11.84	981	989	930	1285	693	989	963.11	0.29	-5289	1187	1088	996	897	805	1137	946	96	296	500	670	1	1	19214182	184	-0.37	0.93	12	0.55	-2570.00	1030.00	4600	20231228	-79.20	482	20240828	98.55	3975	-75.92	20240105	482	98.55	20240828	4600	-79.20	20231228	482	98.55	20240828	N	227100	500	96 억	54991	N	N	N	N
56	20241202	100911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	961	-28	5	-2.83	80178158	83211	9.38	981	989	930	1285	693	989	963.55	0.29	-6230	1187	1088	996	897	805	1137	946	96	296	500	670	1	1	19214182	185	-0.37	0.93	12	0.43	-2570.00	1030.00	4600	20231228	-79.11	482	20240828	99.38	3975	-75.82	20240105	482	99.38	20240828	4600	-79.11	20231228	482	99.38	20240828	N	227100	500	96 억	54991	N	N	N	N
57	20241202	090906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	958	-31	5	-3.13	14982743	15696	1.77	981	981	930	1285	693	989	954.56	0.29	5268	1187	1088	996	897	805	1137	946	96	296	500	670	1	1	19214182	184	-0.37	0.93	12	0.08	-2570.00	1030.00	4600	20231228	-79.17	482	20240828	98.76	3975	-75.90	20240105	482	98.76	20240828	4600	-79.17	20231228	482	98.76	20240828	N	227100	500	96 억	54991	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History