KissMeData/261780/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

25 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241210	161017	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3080	210	2	7.32	137388250	45381	62.31	2840	3145	2840	3730	2010	2870	3027.44	22262	3183	3026	2948	2791	2713	2987	2752	134	860	500	2120	5	1	26824748	826	-46.67	2.32	12	0.17	-66.00	1325.00	6100	20240328	-49.51	2840	20241210	8.45	6100	-49.51	20240328	2840	8.45	20241210	6100	-49.51	20240328	2840	8.45	20241210	0.68	N	261780	500	134 억	N	N	N	01	N
3	20241210	151020	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3095	225	2	7.84	132435270	43779	60.11	2840	3145	2840	3730	2010	2870	3025.09	21696	3183	3026	2948	2791	2713	2987	2752	134	860	500	2120	5	1	26824748	830	-46.89	2.34	12	0.16	-66.00	1325.00	6100	20240328	-49.26	2840	20241210	8.98	6100	-49.26	20240328	2840	8.98	20241210	6100	-49.26	20240328	2840	8.98	20241210	0.68	N	261780	500	134 억	N	N	N	01	N
4	20241210	141019	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3120	250	2	8.71	120946665	40089	55.04	2840	3120	2840	3730	2010	2870	3016.95	21186	3183	3026	2948	2791	2713	2987	2752	134	860	500	2120	5	1	26824748	837	-47.27	2.35	12	0.15	-66.00	1325.00	6100	20240328	-48.85	2840	20241210	9.86	6100	-48.85	20240328	2840	9.86	20241210	6100	-48.85	20240328	2840	9.86	20241210	0.68	N	261780	500	134 억	Y	N	N	01	N
5	20241210	131020	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3055	185	2	6.45	99437225	33131	45.49	2840	3055	2840	3730	2010	2870	3001.33	20802	3183	3026	2948	2791	2713	2987	2752	134	860	500	2120	5	1	26824748	819	-46.29	2.31	12	0.12	-66.00	1325.00	6100	20240328	-49.92	2840	20241210	7.57	6100	-49.92	20240328	2840	7.57	20241210	6100	-49.92	20240328	2840	7.57	20241210	0.68	N	261780	500	134 억	N	N	N	01	N
6	20241210	121019	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3030	160	2	5.57	75360300	25218	34.62	2840	3050	2840	3730	2010	2870	2988.35	15452	3183	3026	2948	2791	2713	2987	2752	134	860	500	2120	5	1	26824748	813	-45.91	2.29	12	0.09	-66.00	1325.00	6100	20240328	-50.33	2840	20241210	6.69	6100	-50.33	20240328	2840	6.69	20241210	6100	-50.33	20240328	2840	6.69	20241210	0.68	N	261780	500	134 억	N	N	N	01	N
7	20241210	111019	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3050	180	2	6.27	65232705	21875	30.03	2840	3050	2840	3730	2010	2870	2982.07	13038	3183	3026	2948	2791	2713	2987	2752	134	860	500	2120	5	1	26824748	818	-46.21	2.30	12	0.08	-66.00	1325.00	6100	20240328	-50.00	2840	20241210	7.39	6100	-50.00	20240328	2840	7.39	20241210	6100	-50.00	20240328	2840	7.39	20241210	0.68	N	261780	500	134 억	N	N	N	01	N
8	20241210	101019	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3030	160	2	5.57	53856695	18133	24.90	2840	3035	2840	3730	2010	2870	2970.09	10657	3183	3026	2948	2791	2713	2987	2752	134	860	500	2120	5	1	26824748	813	-45.91	2.29	12	0.07	-66.00	1325.00	6100	20240328	-50.33	2840	20241210	6.69	6100	-50.33	20240328	2840	6.69	20241210	6100	-50.33	20240328	2840	6.69	20241210	0.68	N	261780	500	134 억	N	N	N	01	N
9	20241210	091026	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3000	130	2	4.53	20810365	7085	9.73	2840	3000	2840	3730	2010	2870	2937.24	4743	3183	3026	2948	2791	2713	2987	2752	134	860	500	2120	5	1	26824748	805	-45.45	2.26	12	0.03	-66.00	1325.00	6100	20240328	-50.82	2840	20241210	5.63	6100	-50.82	20240328	2840	5.63	20241210	6100	-50.82	20240328	2840	5.63	20241210	0.68	N	261780	500	134 억	N	N	N	01	N
10	20241209	161016	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2870	-260	5	-8.31	209111505	70598	44.38	3065	3105	2870	4065	2195	3130	2962.50	2160	3393	3261	3128	2996	2863	3195	2930	134	935	500	2310	5	1	26824748	770	-43.48	2.17	12	0.26	-66.00	1325.00	6100	20240328	-52.95	2870	20241209	0.00	6100	-52.95	20240328	2870	0.00	20241209	6100	-52.95	20240328	2870	0.00	20241209	0.66	N	261780	500	134 억	N	N	N	00	N
11	20241209	151017	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2965	-165	5	-5.27	162804410	54575	34.31	3065	3105	2900	4065	2195	3130	2983.13	2022	3393	3261	3128	2996	2863	3195	2930	134	935	500	2310	5	1	26824748	795	-44.92	2.24	12	0.20	-66.00	1325.00	6100	20240328	-51.39	2900	20241209	2.24	6100	-51.39	20240328	2900	2.24	20241209	6100	-51.39	20240328	2900	2.24	20241209	0.66	N	261780	500	134 억	N	N	N	00	N
12	20241209	141018	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3025	-105	5	-3.35	133146935	44657	28.07	3065	3105	2900	4065	2195	3130	2981.55	1077	3393	3261	3128	2996	2863	3195	2930	134	935	500	2310	5	1	26824748	811	-45.83	2.28	12	0.17	-66.00	1325.00	6100	20240328	-50.41	2900	20241209	4.31	6100	-50.41	20240328	2900	4.31	20241209	6100	-50.41	20240328	2900	4.31	20241209	0.66	N	261780	500	134 억	N	N	N	00	N
13	20241209	131020	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3005	-125	5	-3.99	123148850	41318	25.97	3065	3105	2900	4065	2195	3130	2980.51	695	3393	3261	3128	2996	2863	3195	2930	134	935	500	2310	5	1	26824748	806	-45.53	2.27	12	0.15	-66.00	1325.00	6100	20240328	-50.74	2900	20241209	3.62	6100	-50.74	20240328	2900	3.62	20241209	6100	-50.74	20240328	2900	3.62	20241209	0.66	N	261780	500	134 억	N	N	N	00	N
14	20241209	121016	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2990	-140	5	-4.47	111437965	37411	23.52	3065	3105	2900	4065	2195	3130	2978.75	272	3393	3261	3128	2996	2863	3195	2930	134	935	500	2310	5	1	26824748	802	-45.30	2.26	12	0.14	-66.00	1325.00	6100	20240328	-50.98	2900	20241209	3.10	6100	-50.98	20240328	2900	3.10	20241209	6100	-50.98	20240328	2900	3.10	20241209	0.66	N	261780	500	134 억	N	N	N	00	N
15	20241209	111018	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2995	-135	5	-4.31	97264295	32671	20.54	3065	3105	2900	4065	2195	3130	2977.08	382	3393	3261	3128	2996	2863	3195	2930	134	935	500	2310	5	1	26824748	803	-45.38	2.26	12	0.12	-66.00	1325.00	6100	20240328	-50.90	2900	20241209	3.28	6100	-50.90	20240328	2900	3.28	20241209	6100	-50.90	20240328	2900	3.28	20241209	0.66	N	261780	500	134 억	N	N	N	00	N
16	20241209	101015	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2990	-140	5	-4.47	78791635	26511	16.67	3065	3105	2900	4065	2195	3130	2972.04	-329	3393	3261	3128	2996	2863	3195	2930	134	935	500	2310	5	1	26824748	802	-45.30	2.26	12	0.10	-66.00	1325.00	6100	20240328	-50.98	2900	20241209	3.10	6100	-50.98	20240328	2900	3.10	20241209	6100	-50.98	20240328	2900	3.10	20241209	0.66	N	261780	500	134 억	N	N	N	00	N
17	20241209	091010	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2950	-180	5	-5.75	20649725	6881	4.33	3065	3105	2950	4065	2195	3130	3000.98	-2314	3393	3261	3128	2996	2863	3195	2930	134	935	500	2310	5	1	26824748	791	-44.70	2.23	12	0.03	-66.00	1325.00	6100	20240328	-51.64	2950	20241209	0.00	6100	-51.64	20240328	2950	0.00	20241209	6100	-51.64	20240328	2950	0.00	20241209	0.66	N	261780	500	134 억	N	N	N	00	N
18	20241206	161008	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3130	-95	5	-2.95	490113835	159076	110.69	3200	3260	2995	4190	2260	3225	3080.99	34004	3518	3371	3298	3151	3078	3335	3115	134	965	500	2380	5	1	26824748	840	-47.42	2.36	12	0.59	-66.00	1325.00	6100	20240328	-48.69	2995	20241206	4.51	6100	-48.69	20240328	2995	4.51	20241206	6100	-48.69	20240328	2995	4.51	20241206	0.67	N	261780	500	134 억	N	N	N	00	N
19	20241206	151012	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3145	-80	5	-2.48	484864560	157387	109.52	3200	3260	2995	4190	2260	3225	3080.72	33814	3518	3371	3298	3151	3078	3335	3115	134	965	500	2380	5	1	26824748	844	-47.65	2.37	12	0.59	-66.00	1325.00	6100	20240328	-48.44	2995	20241206	5.01	6100	-48.44	20240328	2995	5.01	20241206	6100	-48.44	20240328	2995	5.01	20241206	0.67	N	261780	500	134 억	N	N	N	00	N
20	20241206	141009	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3070	-155	5	-4.81	440595410	143242	99.68	3200	3260	2995	4190	2260	3225	3075.88	32952	3518	3371	3298	3151	3078	3335	3115	134	965	500	2380	5	1	26824748	824	-46.52	2.32	12	0.53	-66.00	1325.00	6100	20240328	-49.67	2995	20241206	2.50	6100	-49.67	20240328	2995	2.50	20241206	6100	-49.67	20240328	2995	2.50	20241206	0.67	N	261780	500	134 억	N	N	N	00	N
21	20241206	131010	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3070	-155	5	-4.81	413242070	134343	93.48	3200	3260	2995	4190	2260	3225	3076.02	28602	3518	3371	3298	3151	3078	3335	3115	134	965	500	2380	5	1	26824748	824	-46.52	2.32	12	0.50	-66.00	1325.00	6100	20240328	-49.67	2995	20241206	2.50	6100	-49.67	20240328	2995	2.50	20241206	6100	-49.67	20240328	2995	2.50	20241206	0.67	N	261780	500	134 억	N	N	N	00	N
22	20241206	121006	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3075	-150	5	-4.65	400974125	130351	90.71	3200	3260	2995	4190	2260	3225	3076.11	28526	3518	3371	3298	3151	3078	3335	3115	134	965	500	2380	5	1	26824748	825	-46.59	2.32	12	0.49	-66.00	1325.00	6100	20240328	-49.59	2995	20241206	2.67	6100	-49.59	20240328	2995	2.67	20241206	6100	-49.59	20240328	2995	2.67	20241206	0.67	N	261780	500	134 억	N	N	N	00	N
23	20241206	111001	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3050	-175	5	-5.43	342545355	111431	77.54	3200	3260	2995	4190	2260	3225	3074.06	19887	3518	3371	3298	3151	3078	3335	3115	134	965	500	2380	5	1	26824748	818	-46.21	2.30	12	0.42	-66.00	1325.00	6100	20240328	-50.00	2995	20241206	1.84	6100	-50.00	20240328	2995	1.84	20241206	6100	-50.00	20240328	2995	1.84	20241206	0.67	N	261780	500	134 억	N	N	N	00	N
24	20241206	101001	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3105	-120	5	-3.72	175727125	56467	39.29	3200	3260	3000	4190	2260	3225	3112.03	5065	3518	3371	3298	3151	3078	3335	3115	134	965	500	2380	5	1	26824748	833	-47.05	2.34	12	0.21	-66.00	1325.00	6100	20240328	-49.10	3000	20241206	3.50	6100	-49.10	20240328	3000	3.50	20241206	6100	-49.10	20240328	3000	3.50	20241206	0.67	N	261780	500	134 억	N	N	N	00	N
25	20241206	091009	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3225	0	3	0.00	13928625	4325	3.01	3200	3260	3200	4190	2260	3225	3220.49	-721	3518	3371	3298	3151	3078	3335	3115	134	965	500	2380	5	1	26824748	865	-48.86	2.43	12	0.02	-66.00	1325.00	6100	20240328	-47.13	3200	20241206	0.78	6100	-47.13	20240328	3200	0.78	20241206	6100	-47.13	20240328	3200	0.78	20241206	0.67	N	261780	500	134 억	N	N	N	00	N
26	20241205	160949	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3225	-210	5	-6.11	473250765	143233	189.29	3440	3445	3225	4465	2405	3435	3305.40	9849	3645	3540	3465	3360	3285	3502	3322	134	1030	500	2540	5	1	26824748	865	-48.86	2.43	12	0.53	-66.00	1325.00	6100	20240328	-47.13	3225	20241205	0.00	6100	-47.13	20240328	3225	0.00	20241205	6100	-47.13	20240328	3225	0.00	20241205	0.68	N	261780	500	134 억	N	N	N	00	N
27	20241205	150956	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3240	-195	5	-5.68	423782090	127929	169.07	3440	3445	3240	4465	2405	3435	3312.64	15700	3645	3540	3465	3360	3285	3502	3322	134	1030	500	2540	5	1	26824748	869	-49.09	2.45	12	0.48	-66.00	1325.00	6100	20240328	-46.89	3240	20241205	0.00	6100	-46.89	20240328	3240	0.00	20241205	6100	-46.89	20240328	3240	0.00	20241205	0.68	N	261780	500	134 억	N	N	N	00	N
28	20241205	140941	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3295	-140	5	-4.08	341454240	102654	135.66	3440	3445	3250	4465	2405	3435	3326.26	11888	3645	3540	3465	3360	3285	3502	3322	134	1030	500	2540	5	1	26824748	884	-49.92	2.49	12	0.38	-66.00	1325.00	6100	20240328	-45.98	3250	20241205	1.38	6100	-45.98	20240328	3250	1.38	20241205	6100	-45.98	20240328	3250	1.38	20241205	0.68	N	261780	500	134 억	N	N	N	00	N
29	20241205	130952	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3335	-100	5	-2.91	234754510	70142	92.70	3440	3445	3295	4465	2405	3435	3346.85	3761	3645	3540	3465	3360	3285	3502	3322	134	1030	500	2540	5	1	26824748	895	-50.53	2.52	12	0.26	-66.00	1325.00	6100	20240328	-45.33	3295	20241205	1.21	6100	-45.33	20240328	3295	1.21	20241205	6100	-45.33	20240328	3295	1.21	20241205	0.68	N	261780	500	134 억	N	N	N	00	N
30	20241205	120951	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3375	-60	5	-1.75	112107235	33301	44.01	3440	3445	3330	4465	2405	3435	3366.48	-571	3645	3540	3465	3360	3285	3502	3322	134	1030	500	2540	5	1	26824748	905	-51.14	2.55	12	0.12	-66.00	1325.00	6100	20240328	-44.67	3330	20241205	1.35	6100	-44.67	20240328	3330	1.35	20241205	6100	-44.67	20240328	3330	1.35	20241205	0.68	N	261780	500	134 억	N	N	N	00	N
31	20241205	110950	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3380	-55	5	-1.60	110717095	32889	43.46	3440	3445	3330	4465	2405	3435	3366.39	-772	3645	3540	3465	3360	3285	3502	3322	134	1030	500	2540	5	1	26824748	907	-51.21	2.55	12	0.12	-66.00	1325.00	6100	20240328	-44.59	3330	20241205	1.50	6100	-44.59	20240328	3330	1.50	20241205	6100	-44.59	20240328	3330	1.50	20241205	0.68	N	261780	500	134 억	N	N	N	00	N
32	20241205	100949	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3355	-80	5	-2.33	74492160	22087	29.19	3440	3445	3330	4465	2405	3435	3372.67	-4009	3645	3540	3465	3360	3285	3502	3322	134	1030	500	2540	5	1	26824748	900	-50.83	2.53	12	0.08	-66.00	1325.00	6100	20240328	-45.00	3330	20241205	0.75	6100	-45.00	20240328	3330	0.75	20241205	6100	-45.00	20240328	3330	0.75	20241205	0.68	N	261780	500	134 억	N	N	N	00	N
33	20241205	090955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3430	-5	5	-0.15	13638385	3966	5.24	3440	3445	3425	4465	2405	3435	3438.83	-1717	3645	3540	3465	3360	3285	3502	3322	134	1030	500	2540	5	1	26824748	920	-51.97	2.59	12	0.01	-66.00	1325.00	6100	20240328	-43.77	3390	20241204	1.18	6100	-43.77	20240328	3390	1.18	20241204	6100	-43.77	20240328	3390	1.18	20241204	0.68	N	261780	500	134 억	N	N	N	00	N
34	20241204	160933	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3435	-140	5	-3.92	260592890	75637	245.61	3490	3570	3390	4645	2505	3575	3445.31	2887	3675	3625	3570	3520	3465	3650	3545	134	1070	500	2640	5	1	26824748	921	-52.05	2.59	12	0.28	-66.00	1325.00	6100	20240328	-43.69	3390	20241204	1.33	6100	-43.69	20240328	3390	1.33	20241204	6100	-43.69	20240328	3390	1.33	20241204	0.68	N	261780	500	134 억	N	N	N	00	N
35	20241204	150934	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3420	-155	5	-4.34	255988425	74293	241.25	3490	3570	3390	4645	2505	3575	3445.66	3161	3675	3625	3570	3520	3465	3650	3545	134	1070	500	2640	5	1	26824748	917	-51.82	2.58	12	0.28	-66.00	1325.00	6100	20240328	-43.93	3390	20241204	0.88	6100	-43.93	20240328	3390	0.88	20241204	6100	-43.93	20240328	3390	0.88	20241204	0.68	N	261780	500	134 억	N	N	N	00	N
36	20241204	140936	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3405	-170	5	-4.76	221655025	64197	208.47	3490	3570	3405	4645	2505	3575	3452.73	2885	3675	3625	3570	3520	3465	3650	3545	134	1070	500	2640	5	1	26824748	913	-51.59	2.57	12	0.24	-66.00	1325.00	6100	20240328	-44.18	3405	20241204	0.00	6100	-44.18	20240328	3405	0.00	20241204	6100	-44.18	20240328	3405	0.00	20241204	0.68	N	261780	500	134 억	N	N	N	00	N
37	20241204	130928	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3415	-160	5	-4.48	185803585	53707	174.40	3490	3570	3410	4645	2505	3575	3459.58	3778	3675	3625	3570	3520	3465	3650	3545	134	1070	500	2640	5	1	26824748	916	-51.74	2.58	12	0.20	-66.00	1325.00	6100	20240328	-44.02	3410	20241204	0.15	6100	-44.02	20240328	3410	0.15	20241204	6100	-44.02	20240328	3410	0.15	20241204	0.68	N	261780	500	134 억	N	N	N	00	N
38	20241204	120924	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3455	-120	5	-3.36	133472660	38441	124.83	3490	3570	3420	4645	2505	3575	3472.14	185	3675	3625	3570	3520	3465	3650	3545	134	1070	500	2640	5	1	26824748	927	-52.35	2.61	12	0.14	-66.00	1325.00	6100	20240328	-43.36	3420	20241204	1.02	6100	-43.36	20240328	3420	1.02	20241204	6100	-43.36	20240328	3420	1.02	20241204	0.68	N	261780	500	134 억	N	N	N	00	N
39	20241204	110917	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3450	-125	5	-3.50	105567225	30311	98.43	3490	3570	3445	4645	2505	3575	3482.80	-1199	3675	3625	3570	3520	3465	3650	3545	134	1070	500	2640	5	1	26824748	925	-52.27	2.60	12	0.11	-66.00	1325.00	6100	20240328	-43.44	3445	20241204	0.15	6100	-43.44	20240328	3445	0.15	20241204	6100	-43.44	20240328	3445	0.15	20241204	0.68	N	261780	500	134 억	N	N	N	00	N
40	20241204	100920	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3525	-50	5	-1.40	85870120	24615	79.93	3490	3570	3445	4645	2505	3575	3488.53	-1290	3675	3625	3570	3520	3465	3650	3545	134	1070	500	2640	5	1	26824748	946	-53.41	2.66	12	0.09	-66.00	1325.00	6100	20240328	-42.21	3445	20241204	2.32	6100	-42.21	20240328	3445	2.32	20241204	6100	-42.21	20240328	3445	2.32	20241204	0.68	N	261780	500	134 억	N	N	N	00	N
41	20241204	090941	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3540	-35	5	-0.98	34375450	9851	31.99	3490	3570	3480	4645	2505	3575	3489.54	1301	3675	3625	3570	3520	3465	3650	3545	134	1070	500	2640	5	1	26824748	950	-53.64	2.67	12	0.04	-66.00	1325.00	6100	20240328	-41.97	3480	20241204	1.72	6100	-41.97	20240328	3480	1.72	20241204	6100	-41.97	20240328	3480	1.72	20241204	0.68	N	261780	500	134 억	N	N	N	00	N
42	20241203	161014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3575	-5	5	-0.14	108808030	30451	60.96	3515	3620	3515	4650	2510	3580	3573.20	8808	3746	3662	3611	3527	3476	3637	3502	134	1070	500	2640	5	1	26824748	959	-54.17	2.70	12	0.11	-66.00	1325.00	6100	20240328	-41.39	3485	20241115	2.58	6100	-41.39	20240328	3485	2.58	20241115	6100	-41.39	20240328	3485	2.58	20241115	0.69	N	261780	500	134 억	N	N	N	00	N
43	20241203	151054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3610	30	2	0.84	105709895	29586	59.23	3515	3620	3515	4650	2510	3580	3572.97	8746	3746	3662	3611	3527	3476	3637	3502	134	1070	500	2640	5	1	26824748	968	-54.70	2.72	12	0.11	-66.00	1325.00	6100	20240328	-40.82	3485	20241115	3.59	6100	-40.82	20240328	3485	3.59	20241115	6100	-40.82	20240328	3485	3.59	20241115	0.69	N	261780	500	134 억	N	N	N	00	N
44	20241203	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3595	15	2	0.42	85876825	24052	48.15	3515	3620	3515	4650	2510	3580	3570.47	8254	3746	3662	3611	3527	3476	3637	3502	134	1070	500	2640	5	1	26824748	964	-54.47	2.71	12	0.09	-66.00	1325.00	6100	20240328	-41.07	3485	20241115	3.16	6100	-41.07	20240328	3485	3.16	20241115	6100	-41.07	20240328	3485	3.16	20241115	0.69	N	261780	500	134 억	N	N	N	00	N
45	20241203	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3605	25	2	0.70	59343580	16650	33.33	3515	3620	3515	4650	2510	3580	3564.18	7265	3746	3662	3611	3527	3476	3637	3502	134	1070	500	2640	5	1	26824748	967	-54.62	2.72	12	0.06	-66.00	1325.00	6100	20240328	-40.90	3485	20241115	3.44	6100	-40.90	20240328	3485	3.44	20241115	6100	-40.90	20240328	3485	3.44	20241115	0.69	N	261780	500	134 억	N	N	N	00	N
46	20241203	121046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3595	15	2	0.42	59224640	16617	33.27	3515	3620	3515	4650	2510	3580	3564.10	7249	3746	3662	3611	3527	3476	3637	3502	134	1070	500	2640	5	1	26824748	964	-54.47	2.71	12	0.06	-66.00	1325.00	6100	20240328	-41.07	3485	20241115	3.16	6100	-41.07	20240328	3485	3.16	20241115	6100	-41.07	20240328	3485	3.16	20241115	0.69	N	261780	500	134 억	N	N	N	00	N
47	20241203	111027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3575	-5	5	-0.14	36594255	10292	20.60	3515	3600	3515	4650	2510	3580	3555.60	3246	3746	3662	3611	3527	3476	3637	3502	134	1070	500	2640	5	1	26824748	959	-54.17	2.70	12	0.04	-66.00	1325.00	6100	20240328	-41.39	3485	20241115	2.58	6100	-41.39	20240328	3485	2.58	20241115	6100	-41.39	20240328	3485	2.58	20241115	0.69	N	261780	500	134 억	N	N	N	00	N
48	20241203	101012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3590	10	2	0.28	33866540	9530	19.08	3515	3600	3515	4650	2510	3580	3553.68	3177	3746	3662	3611	3527	3476	3637	3502	134	1070	500	2640	5	1	26824748	963	-54.39	2.71	12	0.04	-66.00	1325.00	6100	20240328	-41.15	3485	20241115	3.01	6100	-41.15	20240328	3485	3.01	20241115	6100	-41.15	20240328	3485	3.01	20241115	0.69	N	261780	500	134 억	N	N	N	00	N
49	20241203	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3575	-5	5	-0.14	15918870	4506	9.02	3515	3580	3515	4650	2510	3580	3532.82	-358	3746	3662	3611	3527	3476	3637	3502	134	1070	500	2640	5	1	26824748	959	-54.17	2.70	12	0.02	-66.00	1325.00	6100	20240328	-41.39	3485	20241115	2.58	6100	-41.39	20240328	3485	2.58	20241115	6100	-41.39	20240328	3485	2.58	20241115	0.69	N	261780	500	134 억	N	N	N	00	N
50	20241202	160948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3580	-80	5	-2.19	178460455	49727	246.45	3680	3695	3560	4755	2565	3660	3588.80	-13980	3760	3710	3665	3615	3570	3687	3592	134	1095	500	2700	5	1	26824748	960	-54.24	2.70	12	0.19	-66.00	1325.00	6100	20240328	-41.31	3485	20241115	2.73	6100	-41.31	20240328	3485	2.73	20241115	6100	-41.31	20240328	3485	2.73	20241115	0.69	N	261780	500	134 억	N	N	N	00	N
51	20241202	151110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3580	-80	5	-2.19	169951360	47342	234.63	3680	3695	3565	4755	2565	3660	3589.86	-14120	3760	3710	3665	3615	3570	3687	3592	134	1095	500	2700	5	1	26824748	960	-54.24	2.70	12	0.18	-66.00	1325.00	6100	20240328	-41.31	3485	20241115	2.73	6100	-41.31	20240328	3485	2.73	20241115	6100	-41.31	20240328	3485	2.73	20241115	0.69	N	261780	500	134 억	N	N	N	00	N
52	20241202	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3585	-75	5	-2.05	139209500	38728	191.94	3680	3695	3565	4755	2565	3660	3594.54	-10536	3760	3710	3665	3615	3570	3687	3592	134	1095	500	2700	5	1	26824748	962	-54.32	2.71	12	0.14	-66.00	1325.00	6100	20240328	-41.23	3485	20241115	2.87	6100	-41.23	20240328	3485	2.87	20241115	6100	-41.23	20240328	3485	2.87	20241115	0.69	N	261780	500	134 억	N	N	N	00	N
53	20241202	131003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3575	-85	5	-2.32	134047875	37284	184.78	3680	3695	3565	4755	2565	3660	3595.32	-10343	3760	3710	3665	3615	3570	3687	3592	134	1095	500	2700	5	1	26824748	959	-54.17	2.70	12	0.14	-66.00	1325.00	6100	20240328	-41.39	3485	20241115	2.58	6100	-41.39	20240328	3485	2.58	20241115	6100	-41.39	20240328	3485	2.58	20241115	0.69	N	261780	500	134 억	N	N	N	00	N
54	20241202	121023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3580	-80	5	-2.19	120447910	33474	165.90	3680	3695	3575	4755	2565	3660	3598.25	-9939	3760	3710	3665	3615	3570	3687	3592	134	1095	500	2700	5	1	26824748	960	-54.24	2.70	12	0.12	-66.00	1325.00	6100	20240328	-41.31	3485	20241115	2.73	6100	-41.31	20240328	3485	2.73	20241115	6100	-41.31	20240328	3485	2.73	20241115	0.69	N	261780	500	134 억	N	N	N	00	N
55	20241202	110930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3585	-75	5	-2.05	102776485	28537	141.43	3680	3695	3575	4755	2565	3660	3601.52	-9966	3760	3710	3665	3615	3570	3687	3592	134	1095	500	2700	5	1	26824748	962	-54.32	2.71	12	0.11	-66.00	1325.00	6100	20240328	-41.23	3485	20241115	2.87	6100	-41.23	20240328	3485	2.87	20241115	6100	-41.23	20240328	3485	2.87	20241115	0.69	N	261780	500	134 억	N	N	N	00	N
56	20241202	100939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3605	-55	5	-1.50	61432515	17008	84.29	3680	3695	3595	4755	2565	3660	3611.98	-6490	3760	3710	3665	3615	3570	3687	3592	134	1095	500	2700	5	1	26824748	967	-54.62	2.72	12	0.06	-66.00	1325.00	6100	20240328	-40.90	3485	20241115	3.44	6100	-40.90	20240328	3485	3.44	20241115	6100	-40.90	20240328	3485	3.44	20241115	0.69	N	261780	500	134 억	N	N	N	00	N
57	20241202	090934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3690	30	2	0.82	247000	67	0.33	3680	3695	3680	4755	2565	3660	3686.57	-1	3760	3710	3665	3615	3570	3687	3592	134	1095	500	2700	5	1	26824748	990	-55.91	2.78	12	0.00	-66.00	1325.00	6100	20240328	-39.51	3485	20241115	5.88	6100	-39.51	20240328	3485	5.88	20241115	6100	-39.51	20240328	3485	5.88	20241115	0.69	N	261780	500	134 억	N	N	N	00	N

25 KiB Raw Blame History

25 KiB

Raw Blame History