KissMeData/228340/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	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	investmentCareful	shortOverheated
2	20241210	160946	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1697	47	2	2.85	30755987	18469	103.79	1650	1700	1638	2145	1155	1650	1664.42	0.47	-50	1770	1709	1669	1608	1568	1690	1589	100	495	500	1150	1	1	20000000	339	6.58	0.26	12	0.09	258.00	6404.00	2830	20231201	-40.04	1629	20241209	4.17	2705	-37.26	20240403	1629	4.17	20241209	2705	-37.26	20240403	1629	4.17	20241209	0.00	N	228340	500	100 억	94916	N	N	N	N
3	20241210	150950	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1681	31	2	1.88	27403250	16481	92.62	1650	1681	1638	2145	1155	1650	1662.72	0.47	-174	1770	1709	1669	1608	1568	1690	1589	100	495	500	1150	1	1	20000000	336	6.52	0.26	12	0.08	258.00	6404.00	2830	20231201	-40.60	1629	20241209	3.19	2705	-37.86	20240403	1629	3.19	20241209	2705	-37.86	20240403	1629	3.19	20241209	0.00	N	228340	500	100 억	94916	N	N	N	N
4	20241210	140949	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1670	20	2	1.21	23883076	14373	80.77	1650	1680	1638	2145	1155	1650	1661.66	0.47	-109	1770	1709	1669	1608	1568	1690	1589	100	495	500	1150	1	1	20000000	334	6.47	0.26	12	0.07	258.00	6404.00	2830	20231201	-40.99	1629	20241209	2.52	2705	-38.26	20240403	1629	2.52	20241209	2705	-38.26	20240403	1629	2.52	20241209	0.00	N	228340	500	100 억	94916	N	N	N	N
5	20241210	130949	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1660	10	2	0.61	18862867	11370	63.90	1650	1680	1638	2145	1155	1650	1659.00	0.47	-109	1770	1709	1669	1608	1568	1690	1589	100	495	500	1150	1	1	20000000	332	6.43	0.26	12	0.06	258.00	6404.00	2830	20231201	-41.34	1629	20241209	1.90	2705	-38.63	20240403	1629	1.90	20241209	2705	-38.63	20240403	1629	1.90	20241209	0.00	N	228340	500	100 억	94916	N	N	N	N
6	20241210	120949	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1672	22	2	1.33	12149754	7329	41.19	1650	1680	1638	2145	1155	1650	1657.76	0.47	-372	1770	1709	1669	1608	1568	1690	1589	100	495	500	1150	1	1	20000000	334	6.48	0.26	12	0.04	258.00	6404.00	2830	20231201	-40.92	1629	20241209	2.64	2705	-38.19	20240403	1629	2.64	20241209	2705	-38.19	20240403	1629	2.64	20241209	0.00	N	228340	500	100 억	94916	N	N	N	N
7	20241210	110948	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1672	22	2	1.33	12114651	7308	41.07	1650	1680	1638	2145	1155	1650	1657.72	0.47	-372	1770	1709	1669	1608	1568	1690	1589	100	495	500	1150	1	1	20000000	334	6.48	0.26	12	0.04	258.00	6404.00	2830	20231201	-40.92	1629	20241209	2.64	2705	-38.19	20240403	1629	2.64	20241209	2705	-38.19	20240403	1629	2.64	20241209	0.00	N	228340	500	100 억	94916	N	N	N	N
8	20241210	100949	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1638	-12	5	-0.73	4365589	2650	14.89	1650	1670	1638	2145	1155	1650	1647.39	0.47	277	1770	1709	1669	1608	1568	1690	1589	100	495	500	1150	1	1	20000000	328	6.35	0.26	12	0.01	258.00	6404.00	2830	20231201	-42.12	1629	20241209	0.55	2705	-39.45	20240403	1629	0.55	20241209	2705	-39.45	20240403	1629	0.55	20241209	0.00	N	228340	500	100 억	94916	N	N	N	N
9	20241210	090955	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1649	-1	5	-0.06	463642	281	1.58	1650	1650	1649	2145	1155	1650	1649.97	0.47	0	1770	1709	1669	1608	1568	1690	1589	100	495	500	1150	1	1	20000000	330	6.39	0.26	12	0.00	258.00	6404.00	2830	20231201	-41.73	1629	20241209	1.23	2705	-39.04	20240403	1629	1.23	20241209	2705	-39.04	20240403	1629	1.23	20241209	0.00	N	228340	500	100 억	94916	N	N	N	N
10	20241209	160946	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1650	-80	5	-4.62	29149365	17784	85.84	1730	1730	1629	2245	1211	1730	1639.08	0.47	929	1778	1753	1725	1700	1672	1740	1687	100	515	500	1210	1	1	20000000	330	6.40	0.26	12	0.09	258.00	6404.00	2830	20231130	-41.70	1629	20241209	1.29	2705	-39.00	20240403	1629	1.29	20241209	2705	-39.00	20240403	1629	1.29	20241209	0.00	N	228340	500	100 억	93986	N	N	N	N
11	20241209	150947	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1642	-88	5	-5.09	26245442	16007	77.26	1730	1730	1629	2245	1211	1730	1639.62	0.47	1533	1778	1753	1725	1700	1672	1740	1687	100	515	500	1210	1	1	20000000	328	6.36	0.26	12	0.08	258.00	6404.00	2830	20231130	-41.98	1629	20241209	0.80	2705	-39.30	20240403	1629	0.80	20241209	2705	-39.30	20240403	1629	0.80	20241209	0.00	N	228340	500	100 억	93986	N	N	N	N
12	20241209	140948	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1632	-98	5	-5.66	23752332	14484	69.91	1730	1730	1629	2245	1211	1730	1639.90	0.47	1190	1778	1753	1725	1700	1672	1740	1687	100	515	500	1210	1	1	20000000	326	6.33	0.25	12	0.07	258.00	6404.00	2830	20231130	-42.33	1629	20241209	0.18	2705	-39.67	20240403	1629	0.18	20241209	2705	-39.67	20240403	1629	0.18	20241209	0.00	N	228340	500	100 억	93986	N	N	N	N
13	20241209	130950	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1632	-98	5	-5.66	23530129	14348	69.25	1730	1730	1629	2245	1211	1730	1639.96	0.47	1190	1778	1753	1725	1700	1672	1740	1687	100	515	500	1210	1	1	20000000	326	6.33	0.25	12	0.07	258.00	6404.00	2830	20231130	-42.33	1629	20241209	0.18	2705	-39.67	20240403	1629	0.18	20241209	2705	-39.67	20240403	1629	0.18	20241209	0.00	N	228340	500	100 억	93986	N	N	N	N
14	20241209	120946	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1640	-90	5	-5.20	19765749	12047	58.15	1730	1730	1629	2245	1211	1730	1640.72	0.47	1144	1778	1753	1725	1700	1672	1740	1687	100	515	500	1210	1	1	20000000	328	6.36	0.26	12	0.06	258.00	6404.00	2830	20231130	-42.05	1629	20241209	0.68	2705	-39.37	20240403	1629	0.68	20241209	2705	-39.37	20240403	1629	0.68	20241209	0.00	N	228340	500	100 억	93986	N	N	N	N
15	20241209	110947	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1640	-90	5	-5.20	13753265	8359	40.35	1730	1730	1630	2245	1211	1730	1645.32	0.47	972	1778	1753	1725	1700	1672	1740	1687	100	515	500	1210	1	1	20000000	328	6.36	0.26	12	0.04	258.00	6404.00	2830	20231130	-42.05	1630	20241209	0.61	2705	-39.37	20240403	1630	0.61	20241209	2705	-39.37	20240403	1630	0.61	20241209	0.00	N	228340	500	100 억	93986	N	N	N	N
16	20241209	100945	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1677	-53	5	-3.06	11521030	6997	33.77	1730	1730	1630	2245	1211	1730	1646.57	0.47	1044	1778	1753	1725	1700	1672	1740	1687	100	515	500	1210	1	1	20000000	335	6.50	0.26	12	0.03	258.00	6404.00	2830	20231130	-40.74	1630	20241209	2.88	2705	-38.00	20240403	1630	2.88	20241209	2705	-38.00	20240403	1630	2.88	20241209	0.00	N	228340	500	100 억	93986	N	N	N	N
17	20241209	090940	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1652	-78	5	-4.51	1452373	871	4.20	1730	1730	1650	2245	1211	1730	1667.48	0.47	0	1778	1753	1725	1700	1672	1740	1687	100	515	500	1210	1	1	20000000	330	6.40	0.26	12	0.00	258.00	6404.00	2830	20231130	-41.63	1650	20241209	0.12	2705	-38.93	20240403	1650	0.12	20241209	2705	-38.93	20240403	1650	0.12	20241209	0.00	N	228340	500	100 억	93986	N	N	N	N
18	20241206	160938	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1730	0	3	0.00	35588847	20718	475.95	1735	1750	1697	2245	1211	1730	1717.77	0.47	410	1792	1760	1742	1710	1692	1752	1702	100	515	500	1210	1	1	20000000	346	6.71	0.27	12	0.10	258.00	6404.00	2845	20231129	-39.19	1692	20241204	2.25	2705	-36.04	20240403	1692	2.25	20241204	2705	-36.04	20240403	1692	2.25	20241204	0.02	N	228340	500	100 억	93576	N	N	N	N
19	20241206	150942	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1730	0	3	0.00	34588907	20140	462.67	1735	1750	1697	2245	1211	1730	1717.42	0.47	413	1792	1760	1742	1710	1692	1752	1702	100	515	500	1210	1	1	20000000	346	6.71	0.27	12	0.10	258.00	6404.00	2845	20231129	-39.19	1692	20241204	2.25	2705	-36.04	20240403	1692	2.25	20241204	2705	-36.04	20240403	1692	2.25	20241204	0.02	N	228340	500	100 억	93576	N	N	N	N
20	20241206	140940	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1722	-8	5	-0.46	31699383	18461	424.10	1735	1750	1697	2245	1211	1730	1717.10	0.47	677	1792	1760	1742	1710	1692	1752	1702	100	515	500	1210	1	1	20000000	344	6.67	0.27	12	0.09	258.00	6404.00	2845	20231129	-39.47	1692	20241204	1.77	2705	-36.34	20240403	1692	1.77	20241204	2705	-36.34	20240403	1692	1.77	20241204	0.02	N	228340	500	100 억	93576	N	N	N	N
21	20241206	130940	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1705	-25	5	-1.45	29533752	17208	395.31	1735	1750	1697	2245	1211	1730	1716.28	0.47	661	1792	1760	1742	1710	1692	1752	1702	100	515	500	1210	1	1	20000000	341	6.61	0.27	12	0.09	258.00	6404.00	2845	20231129	-40.07	1692	20241204	0.77	2705	-36.97	20240403	1692	0.77	20241204	2705	-36.97	20240403	1692	0.77	20241204	0.02	N	228340	500	100 억	93576	N	N	N	N
22	20241206	120936	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1715	-15	5	-0.87	25101568	14616	335.77	1735	1750	1697	2245	1211	1730	1717.40	0.47	909	1792	1760	1742	1710	1692	1752	1702	100	515	500	1210	1	1	20000000	343	6.65	0.27	12	0.07	258.00	6404.00	2845	20231129	-39.72	1692	20241204	1.36	2705	-36.60	20240403	1692	1.36	20241204	2705	-36.60	20240403	1692	1.36	20241204	0.02	N	228340	500	100 억	93576	N	N	N	N
23	20241206	110931	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1713	-17	5	-0.98	19975550	11605	266.60	1735	1750	1700	2245	1211	1730	1721.29	0.47	896	1792	1760	1742	1710	1692	1752	1702	100	515	500	1210	1	1	20000000	343	6.64	0.27	12	0.06	258.00	6404.00	2845	20231129	-39.79	1692	20241204	1.24	2705	-36.67	20240403	1692	1.24	20241204	2705	-36.67	20240403	1692	1.24	20241204	0.02	N	228340	500	100 억	93576	N	N	N	N
24	20241206	100932	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1743	13	2	0.75	8728052	5064	116.33	1735	1750	1700	2245	1211	1730	1723.55	0.47	0	1792	1760	1742	1710	1692	1752	1702	100	515	500	1210	1	1	20000000	349	6.76	0.27	12	0.03	258.00	6404.00	2845	20231129	-38.73	1692	20241204	3.01	2705	-35.56	20240403	1692	3.01	20241204	2705	-35.56	20240403	1692	3.01	20241204	0.02	N	228340	500	100 억	93576	N	N	N	N
25	20241206	090939	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1734	4	2	0.23	2286874	1318	30.28	1735	1750	1734	2245	1211	1730	1735.11	0.47	0	1792	1760	1742	1710	1692	1752	1702	100	515	500	1210	1	1	20000000	347	6.72	0.27	12	0.01	258.00	6404.00	2845	20231129	-39.05	1692	20241204	2.48	2705	-35.90	20240403	1692	2.48	20241204	2705	-35.90	20240403	1692	2.48	20241204	0.02	N	228340	500	100 억	93576	N	N	N	N
26	20241205	160920	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1730	-29	5	-1.65	7604128	4353	15.64	1770	1774	1724	2285	1232	1759	1746.87	0.47	-112	1809	1784	1738	1713	1667	1761	1690	100	526	500	1230	1	1	20000000	346	6.71	0.27	12	0.02	258.00	6404.00	2845	20231129	-39.19	1692	20241204	2.25	2705	-36.04	20240403	1692	2.25	20241204	2740	-36.86	20231205	1692	2.25	20241204	0.02	N	228340	500	100 억	93688	N	N	N	N
27	20241205	150927	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1741	-18	5	-1.02	5946789	3399	12.21	1770	1774	1724	2285	1232	1759	1749.57	0.47	257	1809	1784	1738	1713	1667	1761	1690	100	526	500	1230	1	1	20000000	348	6.75	0.27	12	0.02	258.00	6404.00	2845	20231129	-38.80	1692	20241204	2.90	2705	-35.64	20240403	1692	2.90	20241204	2740	-36.46	20231205	1692	2.90	20241204	0.02	N	228340	500	100 억	93688	N	N	N	N
28	20241205	140913	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1729	-30	5	-1.71	3767686	2142	7.70	1770	1774	1725	2285	1232	1759	1758.96	0.47	205	1809	1784	1738	1713	1667	1761	1690	100	526	500	1230	1	1	20000000	346	6.70	0.27	12	0.01	258.00	6404.00	2845	20231129	-39.23	1692	20241204	2.19	2705	-36.08	20240403	1692	2.19	20241204	2740	-36.90	20231205	1692	2.19	20241204	0.02	N	228340	500	100 억	93688	N	N	N	N
29	20241205	130923	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1752	-7	5	-0.40	2469857	1395	5.01	1770	1774	1752	2285	1232	1759	1770.51	0.47	-192	1809	1784	1738	1713	1667	1761	1690	100	526	500	1230	1	1	20000000	350	6.79	0.27	12	0.01	258.00	6404.00	2845	20231129	-38.42	1692	20241204	3.55	2705	-35.23	20240403	1692	3.55	20241204	2740	-36.06	20231205	1692	3.55	20241204	0.02	N	228340	500	100 억	93688	N	N	N	N
30	20241205	120922	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1753	-6	5	-0.34	2408524	1360	4.89	1770	1774	1753	2285	1232	1759	1770.97	0.47	-192	1809	1784	1738	1713	1667	1761	1690	100	526	500	1230	1	1	20000000	351	6.79	0.27	12	0.01	258.00	6404.00	2845	20231129	-38.38	1692	20241204	3.61	2705	-35.19	20240403	1692	3.61	20241204	2740	-36.02	20231205	1692	3.61	20241204	0.02	N	228340	500	100 억	93688	N	N	N	N
31	20241205	110922	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1770	11	2	0.63	1562565	882	3.17	1770	1774	1753	2285	1232	1759	1771.62	0.47	-166	1809	1784	1738	1713	1667	1761	1690	100	526	500	1230	1	1	20000000	354	6.86	0.28	12	0.00	258.00	6404.00	2845	20231129	-37.79	1692	20241204	4.61	2705	-34.57	20240403	1692	4.61	20241204	2740	-35.40	20231205	1692	4.61	20241204	0.02	N	228340	500	100 억	93688	N	N	N	N
32	20241205	100919	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1772	13	2	0.74	1498844	846	3.04	1770	1774	1753	2285	1232	1759	1771.68	0.47	-164	1809	1784	1738	1713	1667	1761	1690	100	526	500	1230	1	1	20000000	354	6.87	0.28	12	0.00	258.00	6404.00	2845	20231129	-37.72	1692	20241204	4.73	2705	-34.49	20240403	1692	4.73	20241204	2740	-35.33	20231205	1692	4.73	20241204	0.02	N	228340	500	100 억	93688	N	N	N	N
33	20241205	090926	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1774	15	2	0.85	343385	194	0.70	1770	1774	1770	2285	1232	1759	1770.03	0.47	-130	1809	1784	1738	1713	1667	1761	1690	100	526	500	1230	1	1	20000000	355	6.88	0.28	12	0.00	258.00	6404.00	2845	20231129	-37.64	1692	20241204	4.85	2705	-34.42	20240403	1692	4.85	20241204	2740	-35.26	20231205	1692	4.85	20241204	0.02	N	228340	500	100 억	93688	N	N	N	N
34	20241204	160906	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1759	-2	5	-0.11	47923761	27835	509.80	1763	1763	1692	2285	1233	1761	1721.71	0.47	-582	1776	1768	1759	1751	1742	1772	1755	100	524	500	1230	1	1	20000000	352	6.82	0.27	12	0.14	258.00	6404.00	2890	20231127	-39.13	1692	20241204	3.96	2705	-34.97	20240403	1692	3.96	20241204	2815	-37.51	20231204	1692	3.96	20241204	0.01	N	228340	500	100 억	93858	N	N	N	N
35	20241204	150906	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1750	-11	5	-0.62	44124829	25667	470.09	1763	1763	1692	2285	1233	1761	1719.13	0.47	-548	1776	1768	1759	1751	1742	1772	1755	100	524	500	1230	1	1	20000000	350	6.78	0.27	12	0.13	258.00	6404.00	2890	20231127	-39.45	1692	20241204	3.43	2705	-35.30	20240403	1692	3.43	20241204	2815	-37.83	20231204	1692	3.43	20241204	0.01	N	228340	500	100 억	93858	N	N	N	N
36	20241204	140908	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1740	-21	5	-1.19	42734189	24864	455.38	1763	1763	1692	2285	1233	1761	1718.72	0.47	-578	1776	1768	1759	1751	1742	1772	1755	100	524	500	1230	1	1	20000000	348	6.74	0.27	12	0.12	258.00	6404.00	2890	20231127	-39.79	1692	20241204	2.84	2705	-35.67	20240403	1692	2.84	20241204	2815	-38.19	20231204	1692	2.84	20241204	0.01	N	228340	500	100 억	93858	N	N	N	N
37	20241204	130900	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1757	-4	5	-0.23	40554971	23618	432.56	1763	1763	1692	2285	1233	1761	1717.12	0.47	-595	1776	1768	1759	1751	1742	1772	1755	100	524	500	1230	1	1	20000000	351	6.81	0.27	12	0.12	258.00	6404.00	2890	20231127	-39.20	1692	20241204	3.84	2705	-35.05	20240403	1692	3.84	20241204	2815	-37.58	20231204	1692	3.84	20241204	0.01	N	228340	500	100 억	93858	N	N	N	N
38	20241204	120856	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1749	-12	5	-0.68	36388533	21238	388.97	1763	1763	1692	2285	1233	1761	1713.37	0.47	473	1776	1768	1759	1751	1742	1772	1755	100	524	500	1230	1	1	20000000	350	6.78	0.27	12	0.11	258.00	6404.00	2890	20231127	-39.48	1692	20241204	3.37	2705	-35.34	20240403	1692	3.37	20241204	2815	-37.87	20231204	1692	3.37	20241204	0.01	N	228340	500	100 억	93858	N	N	N	N
39	20241204	110849	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1750	-11	5	-0.62	36341575	21211	388.48	1763	1763	1692	2285	1233	1761	1713.34	0.47	485	1776	1768	1759	1751	1742	1772	1755	100	524	500	1230	1	1	20000000	350	6.78	0.27	12	0.11	258.00	6404.00	2890	20231127	-39.45	1692	20241204	3.43	2705	-35.30	20240403	1692	3.43	20241204	2815	-37.83	20231204	1692	3.43	20241204	0.01	N	228340	500	100 억	93858	N	N	N	N
40	20241204	100852	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1720	-41	5	-2.33	5988777	3442	63.04	1763	1763	1720	2285	1233	1761	1739.91	0.47	66	1776	1768	1759	1751	1742	1772	1755	100	524	500	1230	1	1	20000000	344	6.67	0.27	12	0.02	258.00	6404.00	2890	20231127	-40.48	1720	20241204	0.00	2705	-36.41	20240403	1720	0.00	20241204	2815	-38.90	20231204	1720	0.00	20241204	0.01	N	228340	500	100 억	93858	N	N	N	N
41	20241204	090912	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1749	-12	5	-0.68	984286	562	10.29	1763	1763	1749	2285	1233	1761	1751.40	0.47	100	1776	1768	1759	1751	1742	1772	1755	100	524	500	1230	1	1	20000000	350	6.78	0.27	12	0.00	258.00	6404.00	2890	20231127	-39.48	1749	20241204	0.00	2705	-35.34	20240403	1749	0.00	20241204	2815	-37.87	20231204	1749	0.00	20241204	0.01	N	228340	500	100 억	93858	N	N	N	N
42	20241203	160944	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1761	8	2	0.46	9589936	5460	32.88	1750	1767	1750	2275	1228	1753	1756.36	0.47	-341	1831	1792	1771	1732	1711	1781	1721	100	522	500	1220	1	1	20000000	352	6.83	0.27	12	0.03	258.00	6404.00	2890	20231127	-39.07	1750	20241203	0.63	2705	-34.90	20240403	1750	0.63	20241203	2815	-37.44	20231204	1750	0.63	20241203	0.01	N	228340	500	100 억	94954	N	N	N	N
43	20241203	151021	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1762	9	2	0.51	9109198	5187	31.23	1750	1767	1750	2275	1228	1753	1756.16	0.47	-340	1831	1792	1771	1732	1711	1781	1721	100	522	500	1220	1	1	20000000	352	6.83	0.28	12	0.03	258.00	6404.00	2890	20231127	-39.03	1750	20241203	0.69	2705	-34.86	20240403	1750	0.69	20241203	2815	-37.41	20231204	1750	0.69	20241203	0.01	N	228340	500	100 억	94954	N	N	N	N
44	20241203	141001	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1764	11	2	0.63	6235033	3547	21.36	1750	1767	1750	2275	1228	1753	1757.83	0.47	-340	1831	1792	1771	1732	1711	1781	1721	100	522	500	1220	1	1	20000000	353	6.84	0.28	12	0.02	258.00	6404.00	2890	20231127	-38.96	1750	20241203	0.80	2705	-34.79	20240403	1750	0.80	20241203	2815	-37.34	20231204	1750	0.80	20241203	0.01	N	228340	500	100 억	94954	N	N	N	N
45	20241203	131003	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1761	8	2	0.46	6196225	3525	21.23	1750	1767	1750	2275	1228	1753	1757.79	0.47	-340	1831	1792	1771	1732	1711	1781	1721	100	522	500	1220	1	1	20000000	352	6.83	0.27	12	0.02	258.00	6404.00	2890	20231127	-39.07	1750	20241203	0.63	2705	-34.90	20240403	1750	0.63	20241203	2815	-37.44	20231204	1750	0.63	20241203	0.01	N	228340	500	100 억	94954	N	N	N	N
46	20241203	121015	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1764	11	2	0.63	5992562	3409	20.53	1750	1767	1750	2275	1228	1753	1757.87	0.47	-331	1831	1792	1771	1732	1711	1781	1721	100	522	500	1220	1	1	20000000	353	6.84	0.28	12	0.02	258.00	6404.00	2890	20231127	-38.96	1750	20241203	0.80	2705	-34.79	20240403	1750	0.80	20241203	2815	-37.34	20231204	1750	0.80	20241203	0.01	N	228340	500	100 억	94954	N	N	N	N
47	20241203	110957	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1766	13	2	0.74	5934368	3376	20.33	1750	1767	1750	2275	1228	1753	1757.81	0.47	-324	1831	1792	1771	1732	1711	1781	1721	100	522	500	1220	1	1	20000000	353	6.84	0.28	12	0.02	258.00	6404.00	2890	20231127	-38.89	1750	20241203	0.91	2705	-34.71	20240403	1750	0.91	20241203	2815	-37.26	20231204	1750	0.91	20241203	0.01	N	228340	500	100 억	94954	N	N	N	N
48	20241203	100942	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1766	13	2	0.74	5582947	3177	19.13	1750	1767	1750	2275	1228	1753	1757.30	0.47	-324	1831	1792	1771	1732	1711	1781	1721	100	522	500	1220	1	1	20000000	353	6.84	0.28	12	0.02	258.00	6404.00	2890	20231127	-38.89	1750	20241203	0.91	2705	-34.71	20240403	1750	0.91	20241203	2815	-37.26	20231204	1750	0.91	20241203	0.01	N	228340	500	100 억	94954	N	N	N	N
49	20241203	090933	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1765	12	2	0.68	2307470	1316	7.92	1750	1765	1750	2275	1228	1753	1753.40	0.47	-158	1831	1792	1771	1732	1711	1781	1721	100	522	500	1220	1	1	20000000	353	6.84	0.28	12	0.01	258.00	6404.00	2890	20231127	-38.93	1750	20241203	0.86	2705	-34.75	20240403	1750	0.86	20241203	2815	-37.30	20231204	1750	0.86	20241203	0.01	N	228340	500	100 억	94954	N	N	N	N
50	20241202	160919	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1753	-57	5	-3.15	29340925	16607	227.90	1770	1810	1750	2350	1267	1810	1767.40	0.48	-1549	1862	1835	1817	1790	1772	1827	1782	100	540	500	1260	1	1	20000000	351	6.79	0.27	12	0.08	258.00	6404.00	2890	20231127	-39.34	1750	20241202	0.17	2705	-35.19	20240403	1750	0.17	20241202	2815	-37.73	20231204	1750	0.17	20241202	0.01	N	228340	500	100 억	96455	N	N	N	N
51	20241202	151026	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1760	-50	5	-2.76	25712471	14539	199.52	1770	1810	1750	2350	1267	1810	1768.52	0.48	-1242	1862	1835	1817	1790	1772	1827	1782	100	540	500	1260	1	1	20000000	352	6.82	0.27	12	0.07	258.00	6404.00	2890	20231127	-39.10	1750	20241202	0.57	2705	-34.94	20240403	1750	0.57	20241202	2815	-37.48	20231204	1750	0.57	20241202	0.01	N	228340	500	100 억	96455	N	N	N	N
52	20241202	140954	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1796	-14	5	-0.77	20092802	11338	155.59	1770	1810	1750	2350	1267	1810	1772.16	0.48	-1556	1862	1835	1817	1790	1772	1827	1782	100	540	500	1260	1	1	20000000	359	6.96	0.28	12	0.06	258.00	6404.00	2890	20231127	-37.85	1750	20241202	2.63	2705	-33.60	20240403	1750	2.63	20241202	2815	-36.20	20231204	1750	2.63	20241202	0.01	N	228340	500	100 억	96455	N	N	N	N
53	20241202	130931	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1767	-43	5	-2.38	13539175	7608	104.41	1770	1810	1750	2350	1267	1810	1779.60	0.48	-1100	1862	1835	1817	1790	1772	1827	1782	100	540	500	1260	1	1	20000000	353	6.85	0.28	12	0.04	258.00	6404.00	2890	20231127	-38.86	1750	20241202	0.97	2705	-34.68	20240403	1750	0.97	20241202	2815	-37.23	20231204	1750	0.97	20241202	0.01	N	228340	500	100 억	96455	N	N	N	N
54	20241202	120952	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1797	-13	5	-0.72	10645163	5965	81.86	1770	1810	1770	2350	1267	1810	1784.60	0.48	-1102	1862	1835	1817	1790	1772	1827	1782	100	540	500	1260	1	1	20000000	359	6.97	0.28	12	0.03	258.00	6404.00	2890	20231127	-37.82	1770	20241202	1.53	2705	-33.57	20240403	1770	1.53	20241202	2815	-36.16	20231204	1770	1.53	20241202	0.01	N	228340	500	100 억	96455	N	N	N	N
55	20241202	110858	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1788	-22	5	-1.22	4165895	2330	31.97	1770	1810	1770	2350	1267	1810	1787.94	0.48	102	1862	1835	1817	1790	1772	1827	1782	100	540	500	1260	1	1	20000000	358	6.93	0.28	12	0.01	258.00	6404.00	2890	20231127	-38.13	1770	20241202	1.02	2705	-33.90	20240403	1770	1.02	20241202	2815	-36.48	20231204	1770	1.02	20241202	0.01	N	228340	500	100 억	96455	N	N	N	N
56	20241202	100912	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1799	-11	5	-0.61	2392025	1338	18.36	1770	1810	1770	2350	1267	1810	1787.76	0.48	102	1862	1835	1817	1790	1772	1827	1782	100	540	500	1260	1	1	20000000	360	6.97	0.28	12	0.01	258.00	6404.00	2890	20231127	-37.75	1770	20241202	1.64	2705	-33.49	20240403	1770	1.64	20241202	2815	-36.09	20231204	1770	1.64	20241202	0.01	N	228340	500	100 억	96455	N	N	N	N
57	20241202	090907	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1800	-10	5	-0.55	1834944	1027	14.09	1770	1810	1770	2350	1267	1810	1786.70	0.48	172	1862	1835	1817	1790	1772	1827	1782	100	540	500	1260	1	1	20000000	360	6.98	0.28	12	0.01	258.00	6404.00	2890	20231127	-37.72	1770	20241202	1.69	2705	-33.46	20240403	1770	1.69	20241202	2815	-36.06	20231204	1770	1.69	20241202	0.01	N	228340	500	100 억	96455	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History