KissMeData/234340/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	160952	55	60.00	KOSDAQ			N	N	N	Y	60	N	13270	660	2	5.23	360552140	27668	50.99	12580	13390	12580	16390	8830	12610	13031.37	3.50	8131	13603	13106	12803	12306	12003	12955	12155	47	3780	500	8820	10	1	9453000	1254	11.11	0.76	12	0.29	1194.00	17423.00	29450	20240111	-54.94	12500	20241209	6.16	29450	-54.94	20240111	12500	6.16	20241209	29450	-54.94	20240111	12500	6.16	20241209	2.66	N	234340	500	47 억	330462	N	N	0	N	N
3	20241210	150955	55	60.00	KOSDAQ			N	N	N	Y	60	N	13210	600	2	4.76	350272480	26890	49.55	12580	13390	12580	16390	8830	12610	13026.12	3.50	7706	13603	13106	12803	12306	12003	12955	12155	47	3780	500	8820	10	1	9453000	1249	11.06	0.76	12	0.28	1194.00	17423.00	29450	20240111	-55.14	12500	20241209	5.68	29450	-55.14	20240111	12500	5.68	20241209	29450	-55.14	20240111	12500	5.68	20241209	2.66	N	234340	500	47 억	330462	N	N	0	N	N
4	20241210	140954	55	60.00	KOSDAQ			N	N	N	Y	60	N	13260	650	2	5.15	343510160	26379	48.61	12580	13390	12580	16390	8830	12610	13022.11	3.50	7377	13603	13106	12803	12306	12003	12955	12155	47	3780	500	8820	10	1	9453000	1253	11.11	0.76	12	0.28	1194.00	17423.00	29450	20240111	-54.97	12500	20241209	6.08	29450	-54.97	20240111	12500	6.08	20241209	29450	-54.97	20240111	12500	6.08	20241209	2.66	N	234340	500	47 억	330462	N	N	0	N	N
5	20241210	130955	55	60.00	KOSDAQ			N	N	N	Y	60	N	13150	540	2	4.28	275781700	21243	39.15	12580	13250	12580	16390	8830	12610	12982.24	3.50	7007	13603	13106	12803	12306	12003	12955	12155	47	3780	500	8820	10	1	9453000	1243	11.01	0.75	12	0.22	1194.00	17423.00	29450	20240111	-55.35	12500	20241209	5.20	29450	-55.35	20240111	12500	5.20	20241209	29450	-55.35	20240111	12500	5.20	20241209	2.66	N	234340	500	47 억	330462	N	N	0	N	N
6	20241210	120954	55	60.00	KOSDAQ			N	N	N	Y	60	N	13100	490	2	3.89	262793440	20249	37.32	12580	13250	12580	16390	8830	12610	12978.09	3.50	6623	13603	13106	12803	12306	12003	12955	12155	47	3780	500	8820	10	1	9453000	1238	10.97	0.75	12	0.21	1194.00	17423.00	29450	20240111	-55.52	12500	20241209	4.80	29450	-55.52	20240111	12500	4.80	20241209	29450	-55.52	20240111	12500	4.80	20241209	2.66	N	234340	500	47 억	330462	N	N	0	N	N
7	20241210	110953	55	60.00	KOSDAQ			N	N	N	Y	60	N	13050	440	2	3.49	219303870	16944	31.22	12580	13250	12580	16390	8830	12610	12942.86	3.50	5460	13603	13106	12803	12306	12003	12955	12155	47	3780	500	8820	10	1	9453000	1234	10.93	0.75	12	0.18	1194.00	17423.00	29450	20240111	-55.69	12500	20241209	4.40	29450	-55.69	20240111	12500	4.40	20241209	29450	-55.69	20240111	12500	4.40	20241209	2.66	N	234340	500	47 억	330462	N	N	0	N	N
8	20241210	100954	55	60.00	KOSDAQ			N	N	N	Y	60	N	13010	400	2	3.17	196080860	15156	27.93	12580	13250	12580	16390	8830	12610	12937.51	3.50	4946	13603	13106	12803	12306	12003	12955	12155	47	3780	500	8820	10	1	9453000	1230	10.90	0.75	12	0.16	1194.00	17423.00	29450	20240111	-55.82	12500	20241209	4.08	29450	-55.82	20240111	12500	4.08	20241209	29450	-55.82	20240111	12500	4.08	20241209	2.66	N	234340	500	47 억	330462	N	N	0	N	N
9	20241210	091001	55	60.00	KOSDAQ			N	N	N	Y	60	N	13040	430	2	3.41	78741580	6144	11.32	12580	13250	12580	16390	8830	12610	12816.01	3.50	2934	13603	13106	12803	12306	12003	12955	12155	47	3780	500	8820	10	1	9453000	1233	10.92	0.75	12	0.06	1194.00	17423.00	29450	20240111	-55.72	12500	20241209	4.32	29450	-55.72	20240111	12500	4.32	20241209	29450	-55.72	20240111	12500	4.32	20241209	2.66	N	234340	500	47 억	330462	N	N	0	N	N
10	20241209	160951	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	12610	-990	5	-7.28	692434130	54243	111.95	13200	13300	12500	17680	9520	13600	12765.78	3.50	-833	14720	14160	13630	13070	12540	13895	12805	47	4080	500	9520	10	1	9453000	1192	10.56	0.72	12	0.57	1194.00	17423.00	29450	20240111	-57.18	12500	20241209	0.88	29450	-57.18	20240111	12500	0.88	20241209	29450	-57.18	20240111	12500	0.88	20241209	2.74	N	234340	500	47 억	331300	N	N	0	N	N
11	20241209	150952	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	12710	-890	5	-6.54	661184390	51767	106.84	13200	13300	12500	17680	9520	13600	12772.31	3.50	12	14720	14160	13630	13070	12540	13895	12805	47	4080	500	9520	10	1	9453000	1201	10.64	0.73	12	0.55	1194.00	17423.00	29450	20240111	-56.84	12500	20241209	1.68	29450	-56.84	20240111	12500	1.68	20241209	29450	-56.84	20240111	12500	1.68	20241209	2.74	N	234340	500	47 억	331300	N	N	0	N	N
12	20241209	140953	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	12700	-900	5	-6.62	612770000	47957	98.98	13200	13300	12500	17680	9520	13600	12777.49	3.50	183	14720	14160	13630	13070	12540	13895	12805	47	4080	500	9520	10	1	9453000	1201	10.64	0.73	12	0.51	1194.00	17423.00	29450	20240111	-56.88	12500	20241209	1.60	29450	-56.88	20240111	12500	1.60	20241209	29450	-56.88	20240111	12500	1.60	20241209	2.74	N	234340	500	47 억	331300	N	N	0	N	N
13	20241209	130956	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	12570	-1030	5	-7.57	520063180	40614	83.82	13200	13300	12500	17680	9520	13600	12805.02	3.50	2811	14720	14160	13630	13070	12540	13895	12805	47	4080	500	9520	10	1	9453000	1188	10.53	0.72	12	0.43	1194.00	17423.00	29450	20240111	-57.32	12500	20241209	0.56	29450	-57.32	20240111	12500	0.56	20241209	29450	-57.32	20240111	12500	0.56	20241209	2.74	N	234340	500	47 억	331300	N	N	0	N	N
14	20241209	120951	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	12590	-1010	5	-7.43	491301870	38330	79.11	13200	13300	12500	17680	9520	13600	12817.69	3.50	3797	14720	14160	13630	13070	12540	13895	12805	47	4080	500	9520	10	1	9453000	1190	10.54	0.72	12	0.41	1194.00	17423.00	29450	20240111	-57.25	12500	20241209	0.72	29450	-57.25	20240111	12500	0.72	20241209	29450	-57.25	20240111	12500	0.72	20241209	2.74	N	234340	500	47 억	331300	N	N	0	N	N
15	20241209	110953	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	12730	-870	5	-6.40	389287910	30248	62.43	13200	13300	12500	17680	9520	13600	12869.87	3.50	2278	14720	14160	13630	13070	12540	13895	12805	47	4080	500	9520	10	1	9453000	1203	10.66	0.73	12	0.32	1194.00	17423.00	29450	20240111	-56.77	12500	20241209	1.84	29450	-56.77	20240111	12500	1.84	20241209	29450	-56.77	20240111	12500	1.84	20241209	2.74	N	234340	500	47 억	331300	N	N	0	N	N
16	20241209	100950	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	12860	-740	5	-5.44	292715340	22703	46.86	13200	13300	12500	17680	9520	13600	12893.24	3.50	2870	14720	14160	13630	13070	12540	13895	12805	47	4080	500	9520	10	1	9453000	1216	10.77	0.74	12	0.24	1194.00	17423.00	29450	20240111	-56.33	12500	20241209	2.88	29450	-56.33	20240111	12500	2.88	20241209	29450	-56.33	20240111	12500	2.88	20241209	2.74	N	234340	500	47 억	331300	N	N	0	N	N
17	20241209	090945	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	13090	-510	5	-3.75	138049310	10705	22.09	13200	13300	12500	17680	9520	13600	12895.78	3.50	1298	14720	14160	13630	13070	12540	13895	12805	47	4080	500	9520	10	1	9453000	1237	10.96	0.75	12	0.11	1194.00	17423.00	29450	20240111	-55.55	12500	20241209	4.72	29450	-55.55	20240111	12500	4.72	20241209	29450	-55.55	20240111	12500	4.72	20241209	2.74	N	234340	500	47 억	331300	N	N	0	N	N
18	20241206	160943	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13600	-480	5	-3.41	651460290	48047	232.81	13900	14190	13100	18300	9860	14080	13558.81	3.45	5375	14546	14312	14106	13872	13666	14210	13770	47	4220	500	9850	10	1	9453000	1286	11.39	0.78	12	0.51	1194.00	17423.00	29450	20240111	-53.82	13100	20241206	3.82	29450	-53.82	20240111	13100	3.82	20241206	29450	-53.82	20240111	13100	3.82	20241206	2.75	N	234340	500	47 억	325939	N	N	0	N	N
19	20241206	150948	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13620	-460	5	-3.27	645176250	47585	230.57	13900	14190	13100	18300	9860	14080	13558.40	3.45	5474	14546	14312	14106	13872	13666	14210	13770	47	4220	500	9850	10	1	9453000	1287	11.41	0.78	12	0.50	1194.00	17423.00	29450	20240111	-53.75	13100	20241206	3.97	29450	-53.75	20240111	13100	3.97	20241206	29450	-53.75	20240111	13100	3.97	20241206	2.75	N	234340	500	47 억	325939	N	N	0	N	N
20	20241206	140945	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13680	-400	5	-2.84	613274800	45246	219.24	13900	14190	13100	18300	9860	14080	13554.23	3.45	4743	14546	14312	14106	13872	13666	14210	13770	47	4220	500	9850	10	1	9453000	1293	11.46	0.79	12	0.48	1194.00	17423.00	29450	20240111	-53.55	13100	20241206	4.43	29450	-53.55	20240111	13100	4.43	20241206	29450	-53.55	20240111	13100	4.43	20241206	2.75	N	234340	500	47 억	325939	N	N	0	N	N
21	20241206	130946	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13390	-690	5	-4.90	570100880	42046	203.73	13900	14190	13100	18300	9860	14080	13558.98	3.45	4109	14546	14312	14106	13872	13666	14210	13770	47	4220	500	9850	10	1	9453000	1266	11.21	0.77	12	0.44	1194.00	17423.00	29450	20240111	-54.53	13100	20241206	2.21	29450	-54.53	20240111	13100	2.21	20241206	29450	-54.53	20240111	13100	2.21	20241206	2.75	N	234340	500	47 억	325939	N	N	0	N	N
22	20241206	120941	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13470	-610	5	-4.33	498259650	36704	177.85	13900	14190	13100	18300	9860	14080	13575.08	3.45	3223	14546	14312	14106	13872	13666	14210	13770	47	4220	500	9850	10	1	9453000	1273	11.28	0.77	12	0.39	1194.00	17423.00	29450	20240111	-54.26	13100	20241206	2.82	29450	-54.26	20240111	13100	2.82	20241206	29450	-54.26	20240111	13100	2.82	20241206	2.75	N	234340	500	47 억	325939	N	N	0	N	N
23	20241206	110937	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13430	-650	5	-4.62	418006260	30743	148.96	13900	14190	13100	18300	9860	14080	13596.79	3.45	-639	14546	14312	14106	13872	13666	14210	13770	47	4220	500	9850	10	1	9453000	1270	11.25	0.77	12	0.33	1194.00	17423.00	29450	20240111	-54.40	13100	20241206	2.52	29450	-54.40	20240111	13100	2.52	20241206	29450	-54.40	20240111	13100	2.52	20241206	2.75	N	234340	500	47 억	325939	N	N	0	N	N
24	20241206	100937	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13800	-280	5	-1.99	99378770	7158	34.68	13900	14190	13800	18300	9860	14080	13883.59	3.45	-3441	14546	14312	14106	13872	13666	14210	13770	47	4220	500	9850	10	1	9453000	1305	11.56	0.79	12	0.08	1194.00	17423.00	29450	20240111	-53.14	13800	20241206	0.00	29450	-53.14	20240111	13800	0.00	20241206	29450	-53.14	20240111	13800	0.00	20241206	2.75	N	234340	500	47 억	325939	N	N	0	N	N
25	20241206	090944	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14060	-20	5	-0.14	4102560	295	1.43	13900	14190	13900	18300	9860	14080	13906.98	3.45	66	14546	14312	14106	13872	13666	14210	13770	47	4220	500	9850	10	1	9453000	1329	11.78	0.81	12	0.00	1194.00	17423.00	29450	20240111	-52.26	13900	20241206	1.15	29450	-52.26	20240111	13900	1.15	20241206	29450	-52.26	20240111	13900	1.15	20241206	2.75	N	234340	500	47 억	325939	N	N	0	N	N
26	20241205	160926	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14080	-160	5	-1.12	288682930	20559	70.69	14290	14340	13900	18510	9970	14240	14041.63	3.46	-708	14586	14412	14206	14032	13826	14500	14120	47	4270	500	9960	10	1	9453000	1331	11.79	0.81	12	0.22	1194.00	17423.00	29450	20240111	-52.19	13900	20241205	1.29	29450	-52.19	20240111	13900	1.29	20241205	29450	-52.19	20240111	13900	1.29	20241205	2.82	N	234340	500	47 억	326645	N	N	0	N	N
27	20241205	150932	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14060	-180	5	-1.26	266773660	18998	65.32	14290	14340	13900	18510	9970	14240	14042.20	3.46	-280	14586	14412	14206	14032	13826	14500	14120	47	4270	500	9960	10	1	9453000	1329	11.78	0.81	12	0.20	1194.00	17423.00	29450	20240111	-52.26	13900	20241205	1.15	29450	-52.26	20240111	13900	1.15	20241205	29450	-52.26	20240111	13900	1.15	20241205	2.82	N	234340	500	47 억	326645	N	N	0	N	N
28	20241205	140918	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14050	-190	5	-1.33	210857580	15009	51.61	14290	14340	13900	18510	9970	14240	14048.74	3.46	1351	14586	14412	14206	14032	13826	14500	14120	47	4270	500	9960	10	1	9453000	1328	11.77	0.81	12	0.16	1194.00	17423.00	29450	20240111	-52.29	13900	20241205	1.08	29450	-52.29	20240111	13900	1.08	20241205	29450	-52.29	20240111	13900	1.08	20241205	2.82	N	234340	500	47 억	326645	N	N	0	N	N
29	20241205	130928	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14060	-180	5	-1.26	202538060	14417	49.57	14290	14340	13900	18510	9970	14240	14048.56	3.46	1350	14586	14412	14206	14032	13826	14500	14120	47	4270	500	9960	10	1	9453000	1329	11.78	0.81	12	0.15	1194.00	17423.00	29450	20240111	-52.26	13900	20241205	1.15	29450	-52.26	20240111	13900	1.15	20241205	29450	-52.26	20240111	13900	1.15	20241205	2.82	N	234340	500	47 억	326645	N	N	0	N	N
30	20241205	120928	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14230	-10	5	-0.07	177105770	12614	43.37	14290	14340	13900	18510	9970	14240	14040.41	3.46	1208	14586	14412	14206	14032	13826	14500	14120	47	4270	500	9960	10	1	9453000	1345	11.92	0.82	12	0.13	1194.00	17423.00	29450	20240111	-51.68	13900	20241205	2.37	29450	-51.68	20240111	13900	2.37	20241205	29450	-51.68	20240111	13900	2.37	20241205	2.82	N	234340	500	47 억	326645	N	N	0	N	N
31	20241205	110927	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14100	-140	5	-0.98	164937500	11754	40.41	14290	14340	13900	18510	9970	14240	14032.46	3.46	823	14586	14412	14206	14032	13826	14500	14120	47	4270	500	9960	10	1	9453000	1333	11.81	0.81	12	0.12	1194.00	17423.00	29450	20240111	-52.12	13900	20241205	1.44	29450	-52.12	20240111	13900	1.44	20241205	29450	-52.12	20240111	13900	1.44	20241205	2.82	N	234340	500	47 억	326645	N	N	0	N	N
32	20241205	100924	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14060	-180	5	-1.26	99522280	7100	24.41	14290	14340	13900	18510	9970	14240	14017.22	3.46	-768	14586	14412	14206	14032	13826	14500	14120	47	4270	500	9960	10	1	9453000	1329	11.78	0.81	12	0.08	1194.00	17423.00	29450	20240111	-52.26	13900	20241205	1.15	29450	-52.26	20240111	13900	1.15	20241205	29450	-52.26	20240111	13900	1.15	20241205	2.82	N	234340	500	47 억	326645	N	N	0	N	N
33	20241205	090931	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14130	-110	5	-0.77	4232720	297	1.02	14290	14340	14120	18510	9970	14240	14251.58	3.46	-12	14586	14412	14206	14032	13826	14500	14120	47	4270	500	9960	10	1	9453000	1336	11.83	0.81	12	0.00	1194.00	17423.00	29450	20240111	-52.02	14000	20241204	0.93	29450	-52.02	20240111	14000	0.93	20241204	29450	-52.02	20240111	14000	0.93	20241204	2.82	N	234340	500	47 억	326645	N	N	0	N	N
34	20241204	160911	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14240	-150	5	-1.04	401839070	28474	97.38	14070	14380	14000	18700	10080	14390	14112.49	3.49	-3538	15010	14700	14390	14080	13770	14855	14235	47	4310	500	10070	10	1	9453000	1346	11.93	0.82	12	0.30	1194.00	17423.00	29450	20240111	-51.65	14000	20241204	1.71	29450	-51.65	20240111	14000	1.71	20241204	29450	-51.65	20240111	14000	1.71	20241204	2.83	N	234340	500	47 억	330096	N	N	16	N	N
35	20241204	150911	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14210	-180	5	-1.25	393565350	27893	95.39	14070	14380	14000	18700	10080	14390	14109.83	3.49	-3782	15010	14700	14390	14080	13770	14855	14235	47	4310	500	10070	10	1	9453000	1343	11.90	0.82	12	0.30	1194.00	17423.00	29450	20240111	-51.75	14000	20241204	1.50	29450	-51.75	20240111	14000	1.50	20241204	29450	-51.75	20240111	14000	1.50	20241204	2.83	N	234340	500	47 억	330096	N	N	16	N	N
36	20241204	140913	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14110	-280	5	-1.95	378681210	26842	91.80	14070	14380	14000	18700	10080	14390	14107.79	3.49	-3904	15010	14700	14390	14080	13770	14855	14235	47	4310	500	10070	10	1	9453000	1334	11.82	0.81	12	0.28	1194.00	17423.00	29450	20240111	-52.09	14000	20241204	0.79	29450	-52.09	20240111	14000	0.79	20241204	29450	-52.09	20240111	14000	0.79	20241204	2.83	N	234340	500	47 억	330096	N	N	16	N	N
37	20241204	130905	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14160	-230	5	-1.60	365613880	25919	88.64	14070	14380	14000	18700	10080	14390	14106.02	3.49	-4015	15010	14700	14390	14080	13770	14855	14235	47	4310	500	10070	10	1	9453000	1339	11.86	0.81	12	0.27	1194.00	17423.00	29450	20240111	-51.92	14000	20241204	1.14	29450	-51.92	20240111	14000	1.14	20241204	29450	-51.92	20240111	14000	1.14	20241204	2.83	N	234340	500	47 억	330096	N	N	16	N	N
38	20241204	120901	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14120	-270	5	-1.88	319253580	22638	77.42	14070	14380	14000	18700	10080	14390	14102.55	3.49	-5738	15010	14700	14390	14080	13770	14855	14235	47	4310	500	10070	10	1	9453000	1335	11.83	0.81	12	0.24	1194.00	17423.00	29450	20240111	-52.05	14000	20241204	0.86	29450	-52.05	20240111	14000	0.86	20241204	29450	-52.05	20240111	14000	0.86	20241204	2.83	N	234340	500	47 억	330096	N	N	16	N	N
39	20241204	110854	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14060	-330	5	-2.29	266285910	18876	64.55	14070	14380	14000	18700	10080	14390	14107.12	3.49	-6596	15010	14700	14390	14080	13770	14855	14235	47	4310	500	10070	10	1	9453000	1329	11.78	0.81	12	0.20	1194.00	17423.00	29450	20240111	-52.26	14000	20241204	0.43	29450	-52.26	20240111	14000	0.43	20241204	29450	-52.26	20240111	14000	0.43	20241204	2.83	N	234340	500	47 억	330096	N	N	16	N	N
40	20241204	100857	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14110	-280	5	-1.95	223877390	15862	54.25	14070	14380	14000	18700	10080	14390	14114.07	3.49	-5912	15010	14700	14390	14080	13770	14855	14235	47	4310	500	10070	10	1	9453000	1334	11.82	0.81	12	0.17	1194.00	17423.00	29450	20240111	-52.09	14000	20241204	0.79	29450	-52.09	20240111	14000	0.79	20241204	29450	-52.09	20240111	14000	0.79	20241204	2.83	N	234340	500	47 억	330096	N	N	16	N	N
41	20241204	090918	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14310	-80	5	-0.56	10845870	765	2.62	14070	14380	14070	18700	10080	14390	14177.61	3.49	-109	15010	14700	14390	14080	13770	14855	14235	47	4310	500	10070	10	1	9453000	1353	11.98	0.82	12	0.01	1194.00	17423.00	29450	20240111	-51.41	14070	20241204	1.71	29450	-51.41	20240111	14070	1.71	20241204	29450	-51.41	20240111	14070	1.71	20241204	2.83	N	234340	500	47 억	330096	N	N	16	N	N
42	20241203	160949	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14390	10	2	0.07	418820050	29239	144.45	14080	14700	14080	18690	10070	14380	14324.02	3.40	9700	15120	14750	14550	14180	13980	14650	14080	47	4310	500	10060	10	1	9453000	1360	12.05	0.83	12	0.31	1194.00	17423.00	29450	20240111	-51.14	14080	20241203	2.20	29450	-51.14	20240111	14080	2.20	20241203	29450	-51.14	20240111	14080	2.20	20241203	2.86	N	234340	500	47 억	321463	N	N	16	N	N
43	20241203	151027	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14500	120	2	0.83	392806180	27435	135.54	14080	14700	14080	18690	10070	14380	14317.70	3.40	9047	15120	14750	14550	14180	13980	14650	14080	47	4310	500	10060	10	1	9453000	1371	12.14	0.83	12	0.29	1194.00	17423.00	29450	20240111	-50.76	14080	20241203	2.98	29450	-50.76	20240111	14080	2.98	20241203	29450	-50.76	20240111	14080	2.98	20241203	2.86	N	234340	500	47 억	321463	N	N	0	N	N
44	20241203	141007	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14450	70	2	0.49	375254150	26221	129.54	14080	14700	14080	18690	10070	14380	14311.21	3.40	8769	15120	14750	14550	14180	13980	14650	14080	47	4310	500	10060	10	1	9453000	1366	12.10	0.83	12	0.28	1194.00	17423.00	29450	20240111	-50.93	14080	20241203	2.63	29450	-50.93	20240111	14080	2.63	20241203	29450	-50.93	20240111	14080	2.63	20241203	2.86	N	234340	500	47 억	321463	N	N	0	N	N
45	20241203	131009	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14370	-10	5	-0.07	360573240	25200	124.49	14080	14700	14080	18690	10070	14380	14308.46	3.40	8454	15120	14750	14550	14180	13980	14650	14080	47	4310	500	10060	10	1	9453000	1358	12.04	0.82	12	0.27	1194.00	17423.00	29450	20240111	-51.21	14080	20241203	2.06	29450	-51.21	20240111	14080	2.06	20241203	29450	-51.21	20240111	14080	2.06	20241203	2.86	N	234340	500	47 억	321463	N	N	0	N	N
46	20241203	121021	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14410	30	2	0.21	334798510	23413	115.67	14080	14700	14080	18690	10070	14380	14299.68	3.40	8559	15120	14750	14550	14180	13980	14650	14080	47	4310	500	10060	10	1	9453000	1362	12.07	0.83	12	0.25	1194.00	17423.00	29450	20240111	-51.07	14080	20241203	2.34	29450	-51.07	20240111	14080	2.34	20241203	29450	-51.07	20240111	14080	2.34	20241203	2.86	N	234340	500	47 억	321463	N	N	0	N	N
47	20241203	111003	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14320	-60	5	-0.42	302831010	21192	104.69	14080	14700	14080	18690	10070	14380	14289.87	3.40	7759	15120	14750	14550	14180	13980	14650	14080	47	4310	500	10060	10	1	9453000	1354	11.99	0.82	12	0.22	1194.00	17423.00	29450	20240111	-51.38	14080	20241203	1.70	29450	-51.38	20240111	14080	1.70	20241203	29450	-51.38	20240111	14080	1.70	20241203	2.86	N	234340	500	47 억	321463	N	N	0	N	N
48	20241203	100948	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14390	10	2	0.07	268583680	18799	92.87	14080	14700	14080	18690	10070	14380	14287.13	3.40	7642	15120	14750	14550	14180	13980	14650	14080	47	4310	500	10060	10	1	9453000	1360	12.05	0.83	12	0.20	1194.00	17423.00	29450	20240111	-51.14	14080	20241203	2.20	29450	-51.14	20240111	14080	2.20	20241203	29450	-51.14	20240111	14080	2.20	20241203	2.86	N	234340	500	47 억	321463	N	N	0	N	N
49	20241203	090939	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14510	130	2	0.90	146727640	10337	51.07	14080	14640	14080	18690	10070	14380	14194.41	3.40	5815	15120	14750	14550	14180	13980	14650	14080	47	4310	500	10060	10	1	9453000	1372	12.15	0.83	12	0.11	1194.00	17423.00	29450	20240111	-50.73	14080	20241203	3.05	29450	-50.73	20240111	14080	3.05	20241203	29450	-50.73	20240111	14080	3.05	20241203	2.86	N	234340	500	47 억	321463	N	N	0	N	N
50	20241202	160924	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14380	-370	5	-2.51	280286340	19275	55.83	14660	14920	14350	19170	10330	14750	14541.44	3.44	-3322	15330	15040	14770	14480	14210	14905	14345	47	4420	500	10320	10	1	9453000	1359	12.04	0.83	12	0.20	1194.00	17423.00	29450	20240111	-51.17	14350	20241202	0.21	29450	-51.17	20240111	14350	0.21	20241202	29450	-51.17	20240111	14350	0.21	20241202	2.91	N	234340	500	47 억	324735	N	N	0	N	N
51	20241202	151036	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14400	-350	5	-2.37	259504150	17829	51.64	14660	14920	14400	19170	10330	14750	14555.17	3.44	-2989	15330	15040	14770	14480	14210	14905	14345	47	4420	500	10320	10	1	9453000	1361	12.06	0.83	12	0.19	1194.00	17423.00	29450	20240111	-51.10	14350	20241114	0.35	29450	-51.10	20240111	14350	0.35	20241114	29450	-51.10	20240111	14350	0.35	20241114	2.91	N	234340	500	47 억	324735	N	N	0	N	N
52	20241202	140959	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14580	-170	5	-1.15	178843060	12260	35.51	14660	14920	14500	19170	10330	14750	14587.53	3.44	-703	15330	15040	14770	14480	14210	14905	14345	47	4420	500	10320	10	1	9453000	1378	12.21	0.84	12	0.13	1194.00	17423.00	29450	20240111	-50.49	14350	20241114	1.60	29450	-50.49	20240111	14350	1.60	20241114	29450	-50.49	20240111	14350	1.60	20241114	2.91	N	234340	500	47 억	324735	N	N	0	N	N
53	20241202	130936	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14520	-230	5	-1.56	170650030	11698	33.88	14660	14920	14500	19170	10330	14750	14587.97	3.44	-548	15330	15040	14770	14480	14210	14905	14345	47	4420	500	10320	10	1	9453000	1373	12.16	0.83	12	0.12	1194.00	17423.00	29450	20240111	-50.70	14350	20241114	1.18	29450	-50.70	20240111	14350	1.18	20241114	29450	-50.70	20240111	14350	1.18	20241114	2.91	N	234340	500	47 억	324735	N	N	0	N	N
54	20241202	120958	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14530	-220	5	-1.49	142708340	9774	28.31	14660	14920	14510	19170	10330	14750	14600.81	3.44	-439	15330	15040	14770	14480	14210	14905	14345	47	4420	500	10320	10	1	9453000	1374	12.17	0.83	12	0.10	1194.00	17423.00	29450	20240111	-50.66	14350	20241114	1.25	29450	-50.66	20240111	14350	1.25	20241114	29450	-50.66	20240111	14350	1.25	20241114	2.91	N	234340	500	47 억	324735	N	N	0	N	N
55	20241202	110904	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14580	-170	5	-1.15	108676110	7435	21.54	14660	14920	14530	19170	10330	14750	14616.83	3.44	-51	15330	15040	14770	14480	14210	14905	14345	47	4420	500	10320	10	1	9453000	1378	12.21	0.84	12	0.08	1194.00	17423.00	29450	20240111	-50.49	14350	20241114	1.60	29450	-50.49	20240111	14350	1.60	20241114	29450	-50.49	20240111	14350	1.60	20241114	2.91	N	234340	500	47 억	324735	N	N	0	N	N
56	20241202	100917	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14570	-180	5	-1.22	82835880	5660	16.39	14660	14920	14540	19170	10330	14750	14635.31	3.44	467	15330	15040	14770	14480	14210	14905	14345	47	4420	500	10320	10	1	9453000	1377	12.20	0.84	12	0.06	1194.00	17423.00	29450	20240111	-50.53	14350	20241114	1.53	29450	-50.53	20240111	14350	1.53	20241114	29450	-50.53	20240111	14350	1.53	20241114	2.91	N	234340	500	47 억	324735	N	N	0	N	N
57	20241202	090912	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14740	-10	5	-0.07	21328930	1451	4.20	14660	14920	14660	19170	10330	14750	14699.47	3.44	253	15330	15040	14770	14480	14210	14905	14345	47	4420	500	10320	10	1	9453000	1393	12.35	0.85	12	0.02	1194.00	17423.00	29450	20240111	-49.95	14350	20241114	2.72	29450	-49.95	20240111	14350	2.72	20241114	29450	-49.95	20240111	14350	2.72	20241114	2.91	N	234340	500	47 억	324735	N	N	0	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History