KissMeData/228760/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

26 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	160947	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19740	710	2	3.73	16675107710	832451	75.18	19980	20650	19460	24700	13330	19030	20031.47	0.12	-20206	20923	19976	19503	18556	18083	19740	18320	122	5670	500	13700	10	1	24362333	4809	-54.08	3.65	12	3.42	-365.00	5402.00	27950	20240110	-29.37	12010	20241202	64.36	27950	-29.37	20240110	12010	64.36	20241202	27950	-29.37	20240110	12010	64.36	20241202	1.52	N	228760	500	121 억	28912	N	N	201	N	N
3	20241210	150950	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19780	750	2	3.94	16318087930	814351	73.55	19980	20650	19460	24700	13330	19030	20038.16	0.12	-17725	20923	19976	19503	18556	18083	19740	18320	122	5670	500	13700	10	1	24362333	4819	-54.19	3.66	12	3.34	-365.00	5402.00	27950	20240110	-29.23	12010	20241202	64.70	27950	-29.23	20240110	12010	64.70	20241202	27950	-29.23	20240110	12010	64.70	20241202	1.52	N	228760	500	121 억	28912	N	N	189	N	N
4	20241210	140950	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19680	650	2	3.42	15305698670	762994	68.91	19980	20650	19460	24700	13330	19030	20060.07	0.12	-3638	20923	19976	19503	18556	18083	19740	18320	122	5670	500	13700	10	1	24362333	4795	-53.92	3.64	12	3.13	-365.00	5402.00	27950	20240110	-29.59	12010	20241202	63.86	27950	-29.59	20240110	12010	63.86	20241202	27950	-29.59	20240110	12010	63.86	20241202	1.52	N	228760	500	121 억	28912	N	N	189	N	N
5	20241210	130950	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19950	920	2	4.83	14266380090	710578	64.17	19980	20650	19460	24700	13330	19030	20077.16	0.12	7006	20923	19976	19503	18556	18083	19740	18320	122	5670	500	13700	10	1	24362333	4860	-54.66	3.69	12	2.92	-365.00	5402.00	27950	20240110	-28.62	12010	20241202	66.11	27950	-28.62	20240110	12010	66.11	20241202	27950	-28.62	20240110	12010	66.11	20241202	1.52	N	228760	500	121 억	28912	N	N	189	N	N
6	20241210	120949	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19860	830	2	4.36	12962231640	645605	58.31	19980	20650	19460	24700	13330	19030	20077.67	0.12	8770	20923	19976	19503	18556	18083	19740	18320	122	5670	500	13700	10	1	24362333	4838	-54.41	3.68	12	2.65	-365.00	5402.00	27950	20240110	-28.94	12010	20241202	65.36	27950	-28.94	20240110	12010	65.36	20241202	27950	-28.94	20240110	12010	65.36	20241202	1.52	N	228760	500	121 억	28912	N	N	189	N	N
7	20241210	110949	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19800	770	2	4.05	11281342830	561493	50.71	19980	20650	19460	24700	13330	19030	20091.71	0.12	9517	20923	19976	19503	18556	18083	19740	18320	122	5670	500	13700	10	1	24362333	4824	-54.25	3.67	12	2.30	-365.00	5402.00	27950	20240110	-29.16	12010	20241202	64.86	27950	-29.16	20240110	12010	64.86	20241202	27950	-29.16	20240110	12010	64.86	20241202	1.52	N	228760	500	121 억	28912	N	N	189	N	N
8	20241210	100949	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19870	840	2	4.41	9435437970	467647	42.23	19980	20650	19650	24700	13330	19030	20176.44	0.12	23482	20923	19976	19503	18556	18083	19740	18320	122	5670	500	13700	10	1	24362333	4841	-54.44	3.68	12	1.92	-365.00	5402.00	27950	20240110	-28.91	12010	20241202	65.45	27950	-28.91	20240110	12010	65.45	20241202	27950	-28.91	20240110	12010	65.45	20241202	1.52	N	228760	500	121 억	28912	N	N	189	N	N
9	20241210	090956	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20250	1220	2	6.41	4294477980	211761	19.12	19980	20600	19950	24700	13330	19030	20279.90	0.12	29208	20923	19976	19503	18556	18083	19740	18320	122	5670	500	13700	50	1	24362333	4933	-55.48	3.75	12	0.87	-365.00	5402.00	27950	20240110	-27.55	12010	20241202	68.61	27950	-27.55	20240110	12010	68.61	20241202	27950	-27.55	20240110	12010	68.61	20241202	1.52	N	228760	500	121 억	28912	N	N	189	N	N
10	20241209	160946	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19030	-1320	5	-6.49	21561284360	1092690	64.79	19930	20450	19030	26450	14250	20350	19732.63	0.47	-89408	22950	21650	19700	18400	16450	22300	19050	122	6100	500	14650	10	1	24362333	4636	-52.14	3.52	12	4.49	-365.00	5402.00	27950	20240110	-31.91	12010	20241202	58.45	27950	-31.91	20240110	12010	58.45	20241202	27950	-31.91	20240110	12010	58.45	20241202	1.55	N	228760	500	121 억	113553	N	N	189	N	N
11	20241209	150947	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19250	-1100	5	-5.41	20569669820	1040843	61.72	19930	20450	19100	26450	14250	20350	19760.50	0.47	-87927	22950	21650	19700	18400	16450	22300	19050	122	6100	500	14650	10	1	24362333	4690	-52.74	3.56	12	4.27	-365.00	5402.00	27950	20240110	-31.13	12010	20241202	60.28	27950	-31.13	20240110	12010	60.28	20241202	27950	-31.13	20240110	12010	60.28	20241202	1.55	N	228760	500	121 억	113553	N	N	120	N	N
12	20241209	140948	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19770	-580	5	-2.85	18462087720	931922	55.26	19930	20450	19250	26450	14250	20350	19808.71	0.47	-86174	22950	21650	19700	18400	16450	22300	19050	122	6100	500	14650	10	1	24362333	4816	-54.16	3.66	12	3.83	-365.00	5402.00	27950	20240110	-29.27	12010	20241202	64.61	27950	-29.27	20240110	12010	64.61	20241202	27950	-29.27	20240110	12010	64.61	20241202	1.55	N	228760	500	121 억	113553	N	N	120	N	N
13	20241209	130951	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19440	-910	5	-4.47	16442405150	830126	49.22	19930	20450	19250	26450	14250	20350	19804.79	0.47	-59430	22950	21650	19700	18400	16450	22300	19050	122	6100	500	14650	10	1	24362333	4736	-53.26	3.60	12	3.41	-365.00	5402.00	27950	20240110	-30.45	12010	20241202	61.87	27950	-30.45	20240110	12010	61.87	20241202	27950	-30.45	20240110	12010	61.87	20241202	1.55	N	228760	500	121 억	113553	N	N	120	N	N
14	20241209	120947	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19600	-750	5	-3.69	15170586810	764933	45.36	19930	20450	19250	26450	14250	20350	19830.16	0.47	-38029	22950	21650	19700	18400	16450	22300	19050	122	6100	500	14650	10	1	24362333	4775	-53.70	3.63	12	3.14	-365.00	5402.00	27950	20240110	-29.87	12010	20241202	63.20	27950	-29.87	20240110	12010	63.20	20241202	27950	-29.87	20240110	12010	63.20	20241202	1.55	N	228760	500	121 억	113553	N	N	120	N	N
15	20241209	110948	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19450	-900	5	-4.42	13332679620	670345	39.75	19930	20450	19360	26450	14250	20350	19886.83	0.47	-37847	22950	21650	19700	18400	16450	22300	19050	122	6100	500	14650	10	1	24362333	4738	-53.29	3.60	12	2.75	-365.00	5402.00	27950	20240110	-30.41	12010	20241202	61.95	27950	-30.41	20240110	12010	61.95	20241202	27950	-30.41	20240110	12010	61.95	20241202	1.55	N	228760	500	121 억	113553	N	N	120	N	N
16	20241209	100945	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19960	-390	5	-1.92	9627787330	482124	28.59	19930	20450	19630	26450	14250	20350	19966.71	0.47	-8243	22950	21650	19700	18400	16450	22300	19050	122	6100	500	14650	10	1	24362333	4863	-54.68	3.69	12	1.98	-365.00	5402.00	27950	20240110	-28.59	12010	20241202	66.19	27950	-28.59	20240110	12010	66.19	20241202	27950	-28.59	20240110	12010	66.19	20241202	1.55	N	228760	500	121 억	113553	N	N	120	N	N
17	20241209	090940	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19830	-520	5	-2.56	3595702800	180815	10.72	19930	20150	19630	26450	14250	20350	19876.81	0.47	26163	22950	21650	19700	18400	16450	22300	19050	122	6100	500	14650	10	1	24362333	4831	-54.33	3.67	12	0.74	-365.00	5402.00	27950	20240110	-29.05	12010	20241202	65.11	27950	-29.05	20240110	12010	65.11	20241202	27950	-29.05	20240110	12010	65.11	20241202	1.55	N	228760	500	121 억	113553	N	N	120	N	N
18	20241206	160939	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20350	2030	2	11.08	32469448230	1668841	229.15	18180	21000	17750	23800	12830	18320	19450.73	0.36	26718	19700	19010	18340	17650	16980	18675	17315	122	5480	500	13190	50	1	24362333	4958	-55.75	3.77	12	6.85	-365.00	5402.00	27950	20240110	-27.19	12010	20241202	69.44	27950	-27.19	20240110	12010	69.44	20241202	27950	-27.19	20240110	12010	69.44	20241202	1.32	N	228760	500	121 억	86924	N	N	113	N	N
19	20241206	150943	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20500	2180	2	11.90	29969417680	1546111	212.29	18180	21000	17750	23800	12830	18320	19383.81	0.36	14176	19700	19010	18340	17650	16980	18675	17315	122	5480	500	13190	50	1	24362333	4994	-56.16	3.79	12	6.35	-365.00	5402.00	27950	20240110	-26.65	12010	20241202	70.69	27950	-26.65	20240110	12010	70.69	20241202	27950	-26.65	20240110	12010	70.69	20241202	1.32	N	228760	500	121 억	86924	N	N	95	N	N
20	20241206	140940	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18810	490	2	2.67	18396020010	968997	133.05	18180	19800	17750	23800	12830	18320	18984.67	0.36	1787	19700	19010	18340	17650	16980	18675	17315	122	5480	500	13190	10	1	24362333	4583	-51.53	3.48	12	3.98	-365.00	5402.00	27950	20240110	-32.70	12010	20241202	56.62	27950	-32.70	20240110	12010	56.62	20241202	27950	-32.70	20240110	12010	56.62	20241202	1.32	N	228760	500	121 억	86924	N	N	95	N	N
21	20241206	130941	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18680	360	2	1.97	17766891770	935558	128.46	18180	19800	17750	23800	12830	18320	18990.76	0.36	2523	19700	19010	18340	17650	16980	18675	17315	122	5480	500	13190	10	1	24362333	4551	-51.18	3.46	12	3.84	-365.00	5402.00	27950	20240110	-33.17	12010	20241202	55.54	27950	-33.17	20240110	12010	55.54	20241202	27950	-33.17	20240110	12010	55.54	20241202	1.32	N	228760	500	121 억	86924	N	N	95	N	N
22	20241206	120936	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18980	660	2	3.60	16971750160	893332	122.66	18180	19800	17750	23800	12830	18320	18998.33	0.36	9630	19700	19010	18340	17650	16980	18675	17315	122	5480	500	13190	10	1	24362333	4624	-52.00	3.51	12	3.67	-365.00	5402.00	27950	20240110	-32.09	12010	20241202	58.03	27950	-32.09	20240110	12010	58.03	20241202	27950	-32.09	20240110	12010	58.03	20241202	1.32	N	228760	500	121 억	86924	N	N	95	N	N
23	20241206	110932	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18800	480	2	2.62	15416748220	811428	111.42	18180	19800	17750	23800	12830	18320	18999.61	0.36	22946	19700	19010	18340	17650	16980	18675	17315	122	5480	500	13190	10	1	24362333	4580	-51.51	3.48	12	3.33	-365.00	5402.00	27950	20240110	-32.74	12010	20241202	56.54	27950	-32.74	20240110	12010	56.54	20241202	27950	-32.74	20240110	12010	56.54	20241202	1.32	N	228760	500	121 억	86924	N	N	95	N	N
24	20241206	100933	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19190	870	2	4.75	11909883940	624114	85.70	18180	19800	17750	23800	12830	18320	19082.99	0.36	10085	19700	19010	18340	17650	16980	18675	17315	122	5480	500	13190	10	1	24362333	4675	-52.58	3.55	12	2.56	-365.00	5402.00	27950	20240110	-31.34	12010	20241202	59.78	27950	-31.34	20240110	12010	59.78	20241202	27950	-31.34	20240110	12010	59.78	20241202	1.32	N	228760	500	121 억	86924	N	N	95	N	N
25	20241206	090939	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18890	570	2	3.11	2003145280	108811	14.94	18180	18890	17750	23800	12830	18320	18409.48	0.36	6786	19700	19010	18340	17650	16980	18675	17315	122	5480	500	13190	10	1	24362333	4602	-51.75	3.50	12	0.45	-365.00	5402.00	27950	20240110	-32.42	12010	20241202	57.29	27950	-32.42	20240110	12010	57.29	20241202	27950	-32.42	20240110	12010	57.29	20241202	1.32	N	228760	500	121 억	86924	N	N	95	N	N
26	20241205	160921	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18320	0	3	0.00	13300415040	724089	22.38	19020	19030	17670	23800	12830	18320	18368.89	0.40	-9516	20593	19456	18343	17206	16093	20025	17775	122	5480	500	13190	10	1	24362333	4463	-50.19	3.39	12	2.97	-365.00	5402.00	27950	20240110	-34.45	12010	20241202	52.54	27950	-34.45	20240110	12010	52.54	20241202	27950	-34.45	20240110	12010	52.54	20241202	1.30	N	228760	500	121 억	96287	N	N	95	N	N
27	20241205	150927	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18340	20	2	0.11	12681119480	690304	21.34	19020	19030	17670	23800	12830	18320	18370.35	0.40	1620	20593	19456	18343	17206	16093	20025	17775	122	5480	500	13190	10	1	24362333	4468	-50.25	3.40	12	2.83	-365.00	5402.00	27950	20240110	-34.38	12010	20241202	52.71	27950	-34.38	20240110	12010	52.71	20241202	27950	-34.38	20240110	12010	52.71	20241202	1.30	N	228760	500	121 억	96287	N	N	416	N	N
28	20241205	140913	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18370	50	2	0.27	11612370320	631861	19.53	19020	19030	17670	23800	12830	18320	18378.05	0.40	12394	20593	19456	18343	17206	16093	20025	17775	122	5480	500	13190	10	1	24362333	4475	-50.33	3.40	12	2.59	-365.00	5402.00	27950	20240110	-34.28	12010	20241202	52.96	27950	-34.28	20240110	12010	52.96	20241202	27950	-34.28	20240110	12010	52.96	20241202	1.30	N	228760	500	121 억	96287	N	N	416	N	N
29	20241205	130923	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18290	-30	5	-0.16	11137093380	605978	18.73	19020	19030	17670	23800	12830	18320	18378.72	0.40	17046	20593	19456	18343	17206	16093	20025	17775	122	5480	500	13190	10	1	24362333	4456	-50.11	3.39	12	2.49	-365.00	5402.00	27950	20240110	-34.56	12010	20241202	52.29	27950	-34.56	20240110	12010	52.29	20241202	27950	-34.56	20240110	12010	52.29	20241202	1.30	N	228760	500	121 억	96287	N	N	416	N	N
30	20241205	120923	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18630	310	2	1.69	10399556050	565758	17.49	19020	19030	17670	23800	12830	18320	18381.64	0.40	19414	20593	19456	18343	17206	16093	20025	17775	122	5480	500	13190	10	1	24362333	4539	-51.04	3.45	12	2.32	-365.00	5402.00	27950	20240110	-33.35	12010	20241202	55.12	27950	-33.35	20240110	12010	55.12	20241202	27950	-33.35	20240110	12010	55.12	20241202	1.30	N	228760	500	121 억	96287	N	N	416	N	N
31	20241205	110922	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18400	80	2	0.44	9178146730	499786	15.45	19020	19030	17670	23800	12830	18320	18364.16	0.40	6987	20593	19456	18343	17206	16093	20025	17775	122	5480	500	13190	10	1	24362333	4483	-50.41	3.41	12	2.05	-365.00	5402.00	27950	20240110	-34.17	12010	20241202	53.21	27950	-34.17	20240110	12010	53.21	20241202	27950	-34.17	20240110	12010	53.21	20241202	1.30	N	228760	500	121 억	96287	N	N	416	N	N
32	20241205	100919	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18470	150	2	0.82	8086559800	440261	13.61	19020	19030	17670	23800	12830	18320	18367.66	0.40	1247	20593	19456	18343	17206	16093	20025	17775	122	5480	500	13190	10	1	24362333	4500	-50.60	3.42	12	1.81	-365.00	5402.00	27950	20240110	-33.92	12010	20241202	53.79	27950	-33.92	20240110	12010	53.79	20241202	27950	-33.92	20240110	12010	53.79	20241202	1.30	N	228760	500	121 억	96287	N	N	416	N	N
33	20241205	090926	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18100	-220	5	-1.20	3359608790	181998	5.63	19020	19030	18080	23800	12830	18320	18459.67	0.40	-24456	20593	19456	18343	17206	16093	20025	17775	122	5480	500	13190	10	1	24362333	4410	-49.59	3.35	12	0.75	-365.00	5402.00	27950	20240110	-35.24	12010	20241202	50.71	27950	-35.24	20240110	12010	50.71	20241202	27950	-35.24	20240110	12010	50.71	20241202	1.30	N	228760	500	121 억	96287	N	N	416	N	N
34	20241204	160907	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18320	2580	2	16.39	59239996510	3220322	252.76	17830	19480	17230	20450	11020	15740	18403.05	0.09	66220	18106	16922	14556	13372	11006	17515	13965	122	4710	500	11330	10	1	24362333	4463	-50.19	3.39	12	13.22	-365.00	5402.00	27950	20240110	-34.45	12010	20241202	52.54	27950	-34.45	20240110	12010	52.54	20241202	27950	-34.45	20240110	12010	52.54	20241202	1.35	N	228760	500	121 억	22819	N	N	416	N	N
35	20241204	150907	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18700	2960	2	18.81	57424580320	3122166	245.06	17830	19480	17230	20450	11020	15740	18400.06	0.09	54457	18106	16922	14556	13372	11006	17515	13965	122	4710	500	11330	10	1	24362333	4556	-51.23	3.46	12	12.82	-365.00	5402.00	27950	20240110	-33.09	12010	20241202	55.70	27950	-33.09	20240110	12010	55.70	20241202	27950	-33.09	20240110	12010	55.70	20241202	1.35	N	228760	500	121 억	22819	N	N	42	N	N
36	20241204	140909	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19150	3410	2	21.66	53621897260	2922506	229.39	17830	19480	17230	20450	11020	15740	18355.81	0.09	53078	18106	16922	14556	13372	11006	17515	13965	122	4710	500	11330	10	1	24362333	4665	-52.47	3.54	12	12.00	-365.00	5402.00	27950	20240110	-31.48	12010	20241202	59.45	27950	-31.48	20240110	12010	59.45	20241202	27950	-31.48	20240110	12010	59.45	20241202	1.35	N	228760	500	121 억	22819	N	N	42	N	N
37	20241204	130900	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18460	2720	2	17.28	46723740400	2560882	201.00	17830	19340	17230	20450	11020	15740	18253.83	0.09	60687	18106	16922	14556	13372	11006	17515	13965	122	4710	500	11330	10	1	24362333	4497	-50.58	3.42	12	10.51	-365.00	5402.00	27950	20240110	-33.95	12010	20241202	53.71	27950	-33.95	20240110	12010	53.71	20241202	27950	-33.95	20240110	12010	53.71	20241202	1.35	N	228760	500	121 억	22819	N	N	42	N	N
38	20241204	120857	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18580	2840	2	18.04	38704801650	2134261	167.52	17830	18930	17230	20450	11020	15740	18144.93	0.09	35076	18106	16922	14556	13372	11006	17515	13965	122	4710	500	11330	10	1	24362333	4527	-50.90	3.44	12	8.76	-365.00	5402.00	27950	20240110	-33.52	12010	20241202	54.70	27950	-33.52	20240110	12010	54.70	20241202	27950	-33.52	20240110	12010	54.70	20241202	1.35	N	228760	500	121 억	22819	N	N	42	N	N
39	20241204	110850	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17400	1660	2	10.55	34237438110	1887271	148.13	17830	18930	17230	20450	11020	15740	18152.51	0.09	-21474	18106	16922	14556	13372	11006	17515	13965	122	4710	500	11330	10	1	24362333	4239	-47.67	3.22	12	7.75	-365.00	5402.00	27950	20240110	-37.75	12010	20241202	44.88	27950	-37.75	20240110	12010	44.88	20241202	27950	-37.75	20240110	12010	44.88	20241202	1.35	N	228760	500	121 억	22819	N	N	42	N	N
40	20241204	100853	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17820	2080	2	13.21	31095279980	1708926	134.13	17830	18930	17410	20450	11020	15740	18208.54	0.09	-13592	18106	16922	14556	13372	11006	17515	13965	122	4710	500	11330	10	1	24362333	4341	-48.82	3.30	12	7.01	-365.00	5402.00	27950	20240110	-36.24	12010	20241202	48.38	27950	-36.24	20240110	12010	48.38	20241202	27950	-36.24	20240110	12010	48.38	20241202	1.35	N	228760	500	121 억	22819	N	N	42	N	N
41	20241204	090913	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18360	2620	2	16.65	16245611340	889711	69.83	17830	18930	17500	20450	11020	15740	18284.64	0.09	-26816	18106	16922	14556	13372	11006	17515	13965	122	4710	500	11330	10	1	24362333	4473	-50.30	3.40	12	3.65	-365.00	5402.00	27950	20240110	-34.31	12010	20241202	52.87	27950	-34.31	20240110	12010	52.87	20241202	27950	-34.31	20240110	12010	52.87	20241202	1.35	N	228760	500	121 억	22819	N	N	42	N	N
42	20241203	160945	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15740	3630	1	29.98	18314321010	1272768	341.95	12190	15740	12190	15740	8480	12110	14388.56	0.05	12188	13616	12862	12436	11682	11256	12650	11470	122	3630	500	8710	10	1	24362333	3835	-43.12	2.91	12	5.22	-365.00	5402.00	27950	20240110	-43.69	12010	20241202	31.06	27950	-43.69	20240110	12010	31.06	20241202	27950	-43.69	20240110	12010	31.06	20241202	1.30	N	228760	500	121 억	11471	N	N	42	N	N
43	20241203	151022	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15740	3630	1	29.98	18153080450	1262524	339.19	12190	15740	12190	15740	8480	12110	14378.40	0.05	11772	13616	12862	12436	11682	11256	12650	11470	122	3630	500	8710	10	1	24362333	3835	-43.12	2.91	12	5.18	-365.00	5402.00	27950	20240110	-43.69	12010	20241202	31.06	27950	-43.69	20240110	12010	31.06	20241202	27950	-43.69	20240110	12010	31.06	20241202	1.30	N	228760	500	121 억	11471	N	N	77	N	N
44	20241203	141002	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14340	2230	2	18.41	9736405420	708185	190.26	12190	14500	12190	15740	8480	12110	13748.39	0.05	49122	13616	12862	12436	11682	11256	12650	11470	122	3630	500	8710	10	1	24362333	3494	-39.29	2.65	12	2.91	-365.00	5402.00	27950	20240110	-48.69	12010	20241202	19.40	27950	-48.69	20240110	12010	19.40	20241202	27950	-48.69	20240110	12010	19.40	20241202	1.30	N	228760	500	121 억	11471	N	N	77	N	N
45	20241203	131004	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14160	2050	2	16.93	7120495840	522826	140.46	12190	14500	12190	15740	8480	12110	13619.25	0.05	18283	13616	12862	12436	11682	11256	12650	11470	122	3630	500	8710	10	1	24362333	3450	-38.79	2.62	12	2.15	-365.00	5402.00	27950	20240110	-49.34	12010	20241202	17.90	27950	-49.34	20240110	12010	17.90	20241202	27950	-49.34	20240110	12010	17.90	20241202	1.30	N	228760	500	121 억	11471	N	N	77	N	N
46	20241203	121016	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12560	450	2	3.72	1311506810	104728	28.14	12190	12730	12190	15740	8480	12110	12522.98	0.05	46349	13616	12862	12436	11682	11256	12650	11470	122	3630	500	8710	10	1	24362333	3060	-34.41	2.33	12	0.43	-365.00	5402.00	27950	20240110	-55.06	12010	20241202	4.58	27950	-55.06	20240110	12010	4.58	20241202	27950	-55.06	20240110	12010	4.58	20241202	1.30	N	228760	500	121 억	11471	N	N	77	N	N
47	20241203	110958	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12520	410	2	3.39	1171982930	93597	25.15	12190	12730	12190	15740	8480	12110	12521.59	0.05	40906	13616	12862	12436	11682	11256	12650	11470	122	3630	500	8710	10	1	24362333	3050	-34.30	2.32	12	0.38	-365.00	5402.00	27950	20240110	-55.21	12010	20241202	4.25	27950	-55.21	20240110	12010	4.25	20241202	27950	-55.21	20240110	12010	4.25	20241202	1.30	N	228760	500	121 억	11471	N	N	77	N	N
48	20241203	100943	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12500	390	2	3.22	971406280	77524	20.83	12190	12730	12190	15740	8480	12110	12530.39	0.05	33220	13616	12862	12436	11682	11256	12650	11470	122	3630	500	8710	10	1	24362333	3045	-34.25	2.31	12	0.32	-365.00	5402.00	27950	20240110	-55.28	12010	20241202	4.08	27950	-55.28	20240110	12010	4.08	20241202	27950	-55.28	20240110	12010	4.08	20241202	1.30	N	228760	500	121 억	11471	N	N	77	N	N
49	20241203	090934	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12490	380	2	3.14	313125670	25168	6.76	12190	12550	12190	15740	8480	12110	12441.42	0.05	17871	13616	12862	12436	11682	11256	12650	11470	122	3630	500	8710	10	1	24362333	3043	-34.22	2.31	12	0.10	-365.00	5402.00	27950	20240110	-55.31	12010	20241202	4.00	27950	-55.31	20240110	12010	4.00	20241202	27950	-55.31	20240110	12010	4.00	20241202	1.30	N	228760	500	121 억	11471	N	N	77	N	N
50	20241202	160920	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	12110	-970	5	-7.42	4553637940	366782	192.15	13010	13190	12010	17000	9160	13080	12415.94	0.00	34909	13900	13490	13270	12860	12640	13380	12750	122	3920	500	9410	10	1	24362333	2950	-33.18	2.24	12	1.51	-365.00	5402.00	27950	20240110	-56.67	12010	20241202	0.83	27950	-56.67	20240110	12010	0.83	20241202	27950	-56.67	20240110	12010	0.83	20241202	1.39	N	228760	500	121 억	0	N	N	77	N	N
51	20241202	151027	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	12150	-930	5	-7.11	4314735870	347085	181.84	13010	13190	12010	17000	9160	13080	12431.15	0.00	27853	13900	13490	13270	12860	12640	13380	12750	122	3920	500	9410	10	1	24362333	2960	-33.29	2.25	12	1.42	-365.00	5402.00	27950	20240110	-56.53	12010	20241202	1.17	27950	-56.53	20240110	12010	1.17	20241202	27950	-56.53	20240110	12010	1.17	20241202	1.39	N	228760	500	121 억	0	N	N	81	N	N
52	20241202	140954	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	12260	-820	5	-6.27	3974626040	319185	167.22	13010	13190	12010	17000	9160	13080	12452.20	0.00	29551	13900	13490	13270	12860	12640	13380	12750	122	3920	500	9410	10	1	24362333	2987	-33.59	2.27	12	1.31	-365.00	5402.00	27950	20240110	-56.14	12010	20241202	2.08	27950	-56.14	20240110	12010	2.08	20241202	27950	-56.14	20240110	12010	2.08	20241202	1.39	N	228760	500	121 억	0	N	N	81	N	N
53	20241202	130931	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	12090	-990	5	-7.57	3636360700	291592	152.76	13010	13190	12010	17000	9160	13080	12470.48	0.00	26598	13900	13490	13270	12860	12640	13380	12750	122	3920	500	9410	10	1	24362333	2945	-33.12	2.24	12	1.20	-365.00	5402.00	27950	20240110	-56.74	12010	20241202	0.67	27950	-56.74	20240110	12010	0.67	20241202	27950	-56.74	20240110	12010	0.67	20241202	1.39	N	228760	500	121 억	0	N	N	81	N	N
54	20241202	120953	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	12310	-770	5	-5.89	2811853560	223686	117.19	13010	13190	12210	17000	9160	13080	12570.29	0.00	22074	13900	13490	13270	12860	12640	13380	12750	122	3920	500	9410	10	1	24362333	2999	-33.73	2.28	12	0.92	-365.00	5402.00	27950	20240110	-55.96	12210	20241202	0.82	27950	-55.96	20240110	12210	0.82	20241202	27950	-55.96	20240110	12210	0.82	20241202	1.39	N	228760	500	121 억	0	N	N	81	N	N
55	20241202	110859	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	12480	-600	5	-4.59	2059918830	162745	85.26	13010	13190	12400	17000	9160	13080	12657.05	0.00	24471	13900	13490	13270	12860	12640	13380	12750	122	3920	500	9410	10	1	24362333	3040	-34.19	2.31	12	0.67	-365.00	5402.00	27950	20240110	-55.35	12400	20241202	0.65	27950	-55.35	20240110	12400	0.65	20241202	27950	-55.35	20240110	12400	0.65	20241202	1.39	N	228760	500	121 억	0	N	N	81	N	N
56	20241202	100912	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	12560	-520	5	-3.98	1571611530	123859	64.89	13010	13190	12400	17000	9160	13080	12688.37	0.00	14326	13900	13490	13270	12860	12640	13380	12750	122	3920	500	9410	10	1	24362333	3060	-34.41	2.33	12	0.51	-365.00	5402.00	27950	20240110	-55.06	12400	20241202	1.29	27950	-55.06	20240110	12400	1.29	20241202	27950	-55.06	20240110	12400	1.29	20241202	1.39	N	228760	500	121 억	0	N	N	81	N	N
57	20241202	090907	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	13040	-40	5	-0.31	149775890	11463	6.01	13010	13190	13010	17000	9160	13080	13065.89	0.00	1352	13900	13490	13270	12860	12640	13380	12750	122	3920	500	9410	10	1	24362333	3177	-35.73	2.41	12	0.05	-365.00	5402.00	27950	20240110	-53.35	13010	20241202	0.23	27950	-53.35	20240110	13010	0.23	20241202	27950	-53.35	20240110	13010	0.23	20241202	1.39	N	228760	500	121 억	0	N	N	81	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History