KissMeData/263920/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

23 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	161021	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	946	36	2	3.96	44279024	48057	72.83	910	947	895	1183	637	910	921.39	0.16	-4679	981	945	913	877	845	929	861	245	273	500	630	1	1	49045134	464	4.50	1.15	12	0.10	210.00	826.00	1360	20240813	-30.44	881	20241209	7.38	1360	-30.44	20240813	881	7.38	20241209	1360	-30.44	20240813	881	7.38	20241209	0.10	N	263920	500	245 억	76594	N	N	N	N
3	20241210	151023	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	944	34	2	3.74	43564794	47302	71.69	910	947	895	1183	637	910	920.99	0.16	-4560	981	945	913	877	845	929	861	245	273	500	630	1	1	49045134	463	4.50	1.14	12	0.10	210.00	826.00	1360	20240813	-30.59	881	20241209	7.15	1360	-30.59	20240813	881	7.15	20241209	1360	-30.59	20240813	881	7.15	20241209	0.10	N	263920	500	245 억	76594	N	N	N	N
4	20241210	141023	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	943	33	2	3.63	42292207	45958	69.65	910	947	895	1183	637	910	920.24	0.16	-3870	981	945	913	877	845	929	861	245	273	500	630	1	1	49045134	462	4.49	1.14	12	0.09	210.00	826.00	1360	20240813	-30.66	881	20241209	7.04	1360	-30.66	20240813	881	7.04	20241209	1360	-30.66	20240813	881	7.04	20241209	0.10	N	263920	500	245 억	76594	N	N	N	N
5	20241210	131024	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	947	37	2	4.07	39117136	42593	64.55	910	947	895	1183	637	910	918.39	0.16	-4088	981	945	913	877	845	929	861	245	273	500	630	1	1	49045134	464	4.51	1.15	12	0.09	210.00	826.00	1360	20240813	-30.37	881	20241209	7.49	1360	-30.37	20240813	881	7.49	20241209	1360	-30.37	20240813	881	7.49	20241209	0.10	N	263920	500	245 억	76594	N	N	N	N
6	20241210	121023	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	936	26	2	2.86	32744800	35784	54.23	910	936	895	1183	637	910	915.07	0.16	-3794	981	945	913	877	845	929	861	245	273	500	630	1	1	49045134	459	4.46	1.13	12	0.07	210.00	826.00	1360	20240813	-31.18	881	20241209	6.24	1360	-31.18	20240813	881	6.24	20241209	1360	-31.18	20240813	881	6.24	20241209	0.10	N	263920	500	245 억	76594	N	N	N	N
7	20241210	111022	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	917	7	2	0.77	19961032	21976	33.30	910	920	895	1183	637	910	908.31	0.16	-2280	981	945	913	877	845	929	861	245	273	500	630	1	1	49045134	450	4.37	1.11	12	0.04	210.00	826.00	1360	20240813	-32.57	881	20241209	4.09	1360	-32.57	20240813	881	4.09	20241209	1360	-32.57	20240813	881	4.09	20241209	0.10	N	263920	500	245 억	76594	N	N	N	N
8	20241210	101023	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	920	10	2	1.10	9032261	9934	15.05	910	920	895	1183	637	910	909.23	0.16	-769	981	945	913	877	845	929	861	245	273	500	630	1	1	49045134	451	4.38	1.11	12	0.02	210.00	826.00	1360	20240813	-32.35	881	20241209	4.43	1360	-32.35	20240813	881	4.43	20241209	1360	-32.35	20240813	881	4.43	20241209	0.10	N	263920	500	245 억	76594	N	N	N	N
9	20241210	091030	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	900	-10	5	-1.10	1234865	1358	2.06	910	915	900	1183	637	910	909.33	0.16	-14	981	945	913	877	845	929	861	245	273	500	630	1	1	49045134	441	4.29	1.09	12	0.00	210.00	826.00	1360	20240813	-33.82	881	20241209	2.16	1360	-33.82	20240813	881	2.16	20241209	1360	-33.82	20240813	881	2.16	20241209	0.10	N	263920	500	245 억	76594	N	N	N	N
10	20241209	161020	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	910	-31	5	-3.29	59931978	65981	204.92	949	949	881	1223	659	941	908.32	0.15	3232	970	955	945	930	920	950	925	245	282	500	650	1	1	49045134	446	4.33	1.10	12	0.13	210.00	826.00	1360	20240813	-33.09	881	20241209	3.29	1360	-33.09	20240813	881	3.29	20241209	1360	-33.09	20240813	881	3.29	20241209	0.10	N	263920	500	245 억	73362	N	N	N	N
11	20241209	151021	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	901	-40	5	-4.25	53699247	59069	183.45	949	949	883	1223	659	941	909.09	0.15	4989	970	955	945	930	920	950	925	245	282	500	650	1	1	49045134	442	4.29	1.09	12	0.12	210.00	826.00	1360	20240813	-33.75	883	20241209	2.04	1360	-33.75	20240813	883	2.04	20241209	1360	-33.75	20240813	883	2.04	20241209	0.10	N	263920	500	245 억	73362	N	N	N	N
12	20241209	141022	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	890	-51	5	-5.42	49148437	53944	167.53	949	949	883	1223	659	941	911.10	0.15	4084	970	955	945	930	920	950	925	245	282	500	650	1	1	49045134	437	4.24	1.08	12	0.11	210.00	826.00	1360	20240813	-34.56	883	20241209	0.79	1360	-34.56	20240813	883	0.79	20241209	1360	-34.56	20240813	883	0.79	20241209	0.10	N	263920	500	245 억	73362	N	N	N	N
13	20241209	131024	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	899	-42	5	-4.46	42971637	47074	146.20	949	949	895	1223	659	941	912.85	0.15	2603	970	955	945	930	920	950	925	245	282	500	650	1	1	49045134	441	4.28	1.09	12	0.10	210.00	826.00	1360	20240813	-33.90	895	20241209	0.45	1360	-33.90	20240813	895	0.45	20241209	1360	-33.90	20240813	895	0.45	20241209	0.10	N	263920	500	245 억	73362	N	N	N	N
14	20241209	121020	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	900	-41	5	-4.36	26117262	28347	88.04	949	949	899	1223	659	941	921.34	0.15	2519	970	955	945	930	920	950	925	245	282	500	650	1	1	49045134	441	4.29	1.09	12	0.06	210.00	826.00	1360	20240813	-33.82	899	20241209	0.11	1360	-33.82	20240813	899	0.11	20241209	1360	-33.82	20240813	899	0.11	20241209	0.10	N	263920	500	245 억	73362	N	N	N	N
15	20241209	111021	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	929	-12	5	-1.28	9828642	10534	32.72	949	949	915	1223	659	941	933.04	0.15	8	970	955	945	930	920	950	925	245	282	500	650	1	1	49045134	456	4.42	1.12	12	0.02	210.00	826.00	1360	20240813	-31.69	915	20241209	1.53	1360	-31.69	20240813	915	1.53	20241209	1360	-31.69	20240813	915	1.53	20241209	0.10	N	263920	500	245 억	73362	N	N	N	N
16	20241209	101018	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	932	-9	5	-0.96	8654838	9274	28.80	949	949	915	1223	659	941	933.24	0.15	7	970	955	945	930	920	950	925	245	282	500	650	1	1	49045134	457	4.44	1.13	12	0.02	210.00	826.00	1360	20240813	-31.47	915	20241209	1.86	1360	-31.47	20240813	915	1.86	20241209	1360	-31.47	20240813	915	1.86	20241209	0.10	N	263920	500	245 억	73362	N	N	N	N
17	20241209	091013	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	948	7	2	0.74	1477592	1557	4.84	949	949	948	1223	659	941	949.00	0.15	0	970	955	945	930	920	950	925	245	282	500	650	1	1	49045134	465	4.51	1.15	12	0.00	210.00	826.00	1360	20240813	-30.29	928	20241202	2.16	1360	-30.29	20240813	928	2.16	20241202	1360	-30.29	20240813	928	2.16	20241202	0.10	N	263920	500	245 억	73362	N	N	N	N
18	20241206	161012	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	941	-14	5	-1.47	30504422	32199	139.38	960	960	935	1241	669	955	947.37	0.16	-4520	969	961	957	949	945	961	949	245	286	500	660	1	1	49045134	462	4.48	1.14	12	0.07	210.00	826.00	1360	20240813	-30.81	928	20241202	1.40	1360	-30.81	20240813	928	1.40	20241202	1360	-30.81	20240813	928	1.40	20241202	0.10	N	263920	500	245 억	77882	N	N	N	N
19	20241206	151016	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	949	-6	5	-0.63	29928987	31588	136.73	960	960	935	1241	669	955	947.48	0.16	-4528	969	961	957	949	945	961	949	245	286	500	660	1	1	49045134	465	4.52	1.15	12	0.06	210.00	826.00	1360	20240813	-30.22	928	20241202	2.26	1360	-30.22	20240813	928	2.26	20241202	1360	-30.22	20240813	928	2.26	20241202	0.10	N	263920	500	245 억	77882	N	N	N	N
20	20241206	141013	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	948	-7	5	-0.73	29609563	31251	135.27	960	960	935	1241	669	955	947.48	0.16	-4246	969	961	957	949	945	961	949	245	286	500	660	1	1	49045134	465	4.51	1.15	12	0.06	210.00	826.00	1360	20240813	-30.29	928	20241202	2.16	1360	-30.29	20240813	928	2.16	20241202	1360	-30.29	20240813	928	2.16	20241202	0.10	N	263920	500	245 억	77882	N	N	N	N
21	20241206	131014	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	948	-7	5	-0.73	26345263	27809	120.37	960	960	935	1241	669	955	947.36	0.16	-3177	969	961	957	949	945	961	949	245	286	500	660	1	1	49045134	465	4.51	1.15	12	0.06	210.00	826.00	1360	20240813	-30.29	928	20241202	2.16	1360	-30.29	20240813	928	2.16	20241202	1360	-30.29	20240813	928	2.16	20241202	0.10	N	263920	500	245 억	77882	N	N	N	N
22	20241206	121009	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	947	-8	5	-0.84	17178105	18126	78.46	960	960	935	1241	669	955	947.71	0.16	-3120	969	961	957	949	945	961	949	245	286	500	660	1	1	49045134	464	4.51	1.15	12	0.04	210.00	826.00	1360	20240813	-30.37	928	20241202	2.05	1360	-30.37	20240813	928	2.05	20241202	1360	-30.37	20240813	928	2.05	20241202	0.10	N	263920	500	245 억	77882	N	N	N	N
23	20241206	111005	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	940	-15	5	-1.57	14275374	15052	65.15	960	960	935	1241	669	955	948.40	0.16	-3086	969	961	957	949	945	961	949	245	286	500	660	1	1	49045134	461	4.48	1.14	12	0.03	210.00	826.00	1360	20240813	-30.88	928	20241202	1.29	1360	-30.88	20240813	928	1.29	20241202	1360	-30.88	20240813	928	1.29	20241202	0.10	N	263920	500	245 억	77882	N	N	N	N
24	20241206	101005	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	949	-6	5	-0.63	9033333	9517	41.20	960	960	935	1241	669	955	949.18	0.16	-922	969	961	957	949	945	961	949	245	286	500	660	1	1	49045134	465	4.52	1.15	12	0.02	210.00	826.00	1360	20240813	-30.22	928	20241202	2.26	1360	-30.22	20240813	928	2.26	20241202	1360	-30.22	20240813	928	2.26	20241202	0.10	N	263920	500	245 억	77882	N	N	N	N
25	20241206	091013	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	956	1	2	0.10	2229527	2338	10.12	960	960	948	1241	669	955	953.60	0.16	-178	969	961	957	949	945	961	949	245	286	500	660	1	1	49045134	469	4.55	1.16	12	0.00	210.00	826.00	1360	20240813	-29.71	928	20241202	3.02	1360	-29.71	20240813	928	3.02	20241202	1360	-29.71	20240813	928	3.02	20241202	0.10	N	263920	500	245 억	77882	N	N	N	N
26	20241205	160953	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	955	2	2	0.21	22096201	23102	80.42	955	965	953	1238	668	953	956.46	0.16	-275	992	972	952	932	912	962	922	245	285	500	660	1	1	49045134	468	4.55	1.16	12	0.05	210.00	826.00	1360	20240813	-29.78	928	20241202	2.91	1360	-29.78	20240813	928	2.91	20241202	1360	-29.78	20240813	928	2.91	20241202	0.10	N	263920	500	245 억	78157	N	N	N	N
27	20241205	151000	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	954	1	2	0.10	20722185	21662	75.41	955	965	953	1238	668	953	956.61	0.16	213	992	972	952	932	912	962	922	245	285	500	660	1	1	49045134	468	4.54	1.15	12	0.04	210.00	826.00	1360	20240813	-29.85	928	20241202	2.80	1360	-29.85	20240813	928	2.80	20241202	1360	-29.85	20240813	928	2.80	20241202	0.10	N	263920	500	245 억	78157	N	N	N	N
28	20241205	140945	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	958	5	2	0.52	19389449	20266	70.55	955	965	953	1238	668	953	956.75	0.16	-167	992	972	952	932	912	962	922	245	285	500	660	1	1	49045134	470	4.56	1.16	12	0.04	210.00	826.00	1360	20240813	-29.56	928	20241202	3.23	1360	-29.56	20240813	928	3.23	20241202	1360	-29.56	20240813	928	3.23	20241202	0.10	N	263920	500	245 억	78157	N	N	N	N
29	20241205	130955	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	958	5	2	0.52	9881919	10314	35.90	955	965	953	1238	668	953	958.11	0.16	-167	992	972	952	932	912	962	922	245	285	500	660	1	1	49045134	470	4.56	1.16	12	0.02	210.00	826.00	1360	20240813	-29.56	928	20241202	3.23	1360	-29.56	20240813	928	3.23	20241202	1360	-29.56	20240813	928	3.23	20241202	0.10	N	263920	500	245 억	78157	N	N	N	N
30	20241205	120955	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	959	6	2	0.63	8898947	9289	32.34	955	965	953	1238	668	953	958.01	0.16	-167	992	972	952	932	912	962	922	245	285	500	660	1	1	49045134	470	4.57	1.16	12	0.02	210.00	826.00	1360	20240813	-29.49	928	20241202	3.34	1360	-29.49	20240813	928	3.34	20241202	1360	-29.49	20240813	928	3.34	20241202	0.10	N	263920	500	245 억	78157	N	N	N	N
31	20241205	110953	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	959	6	2	0.63	6103835	6367	22.16	955	965	953	1238	668	953	958.67	0.16	-165	992	972	952	932	912	962	922	245	285	500	660	1	1	49045134	470	4.57	1.16	12	0.01	210.00	826.00	1360	20240813	-29.49	928	20241202	3.34	1360	-29.49	20240813	928	3.34	20241202	1360	-29.49	20240813	928	3.34	20241202	0.10	N	263920	500	245 억	78157	N	N	N	N
32	20241205	100953	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	963	10	2	1.05	4531265	4722	16.44	955	965	955	1238	668	953	959.61	0.16	-80	992	972	952	932	912	962	922	245	285	500	660	1	1	49045134	472	4.59	1.17	12	0.01	210.00	826.00	1360	20240813	-29.19	928	20241202	3.77	1360	-29.19	20240813	928	3.77	20241202	1360	-29.19	20240813	928	3.77	20241202	0.10	N	263920	500	245 억	78157	N	N	N	N
33	20241205	090958	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	958	5	2	0.52	610662	639	2.22	955	958	955	1238	668	953	955.65	0.16	-58	992	972	952	932	912	962	922	245	285	500	660	1	1	49045134	470	4.56	1.16	12	0.00	210.00	826.00	1360	20240813	-29.56	928	20241202	3.23	1360	-29.56	20240813	928	3.23	20241202	1360	-29.56	20240813	928	3.23	20241202	0.10	N	263920	500	245 억	78157	N	N	N	N
34	20241204	160937	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	953	-23	5	-2.36	27473864	28722	220.06	970	972	932	1268	684	976	956.54	0.16	-2359	986	981	972	967	958	983	969	245	292	500	680	1	1	49045134	467	4.54	1.15	12	0.06	210.00	826.00	1360	20240813	-29.93	928	20241202	2.69	1360	-29.93	20240813	928	2.69	20241202	1360	-29.93	20240813	928	2.69	20241202	0.10	N	263920	500	245 억	78992	N	N	N	N
35	20241204	150938	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	962	-14	5	-1.43	26754349	27967	214.27	970	972	932	1268	684	976	956.64	0.16	-1653	986	981	972	967	958	983	969	245	292	500	680	1	1	49045134	472	4.58	1.16	12	0.06	210.00	826.00	1360	20240813	-29.26	928	20241202	3.66	1360	-29.26	20240813	928	3.66	20241202	1360	-29.26	20240813	928	3.66	20241202	0.10	N	263920	500	245 억	78992	N	N	N	N
36	20241204	140940	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	955	-21	5	-2.15	25181023	26314	201.61	970	972	932	1268	684	976	956.94	0.16	-866	986	981	972	967	958	983	969	245	292	500	680	1	1	49045134	468	4.55	1.16	12	0.05	210.00	826.00	1360	20240813	-29.78	928	20241202	2.91	1360	-29.78	20240813	928	2.91	20241202	1360	-29.78	20240813	928	2.91	20241202	0.10	N	263920	500	245 억	78992	N	N	N	N
37	20241204	130931	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	965	-11	5	-1.13	24200233	25288	193.75	970	972	932	1268	684	976	956.98	0.16	-761	986	981	972	967	958	983	969	245	292	500	680	1	1	49045134	473	4.60	1.17	12	0.05	210.00	826.00	1360	20240813	-29.04	928	20241202	3.99	1360	-29.04	20240813	928	3.99	20241202	1360	-29.04	20240813	928	3.99	20241202	0.10	N	263920	500	245 억	78992	N	N	N	N
38	20241204	120928	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	965	-11	5	-1.13	23655973	24724	189.43	970	972	932	1268	684	976	956.80	0.16	-197	986	981	972	967	958	983	969	245	292	500	680	1	1	49045134	473	4.60	1.17	12	0.05	210.00	826.00	1360	20240813	-29.04	928	20241202	3.99	1360	-29.04	20240813	928	3.99	20241202	1360	-29.04	20240813	928	3.99	20241202	0.10	N	263920	500	245 억	78992	N	N	N	N
39	20241204	110921	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	967	-9	5	-0.92	20473524	21398	163.94	970	972	932	1268	684	976	956.80	0.16	-471	986	981	972	967	958	983	969	245	292	500	680	1	1	49045134	474	4.60	1.17	12	0.04	210.00	826.00	1360	20240813	-28.90	928	20241202	4.20	1360	-28.90	20240813	928	4.20	20241202	1360	-28.90	20240813	928	4.20	20241202	0.10	N	263920	500	245 억	78992	N	N	N	N
40	20241204	100923	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	972	-4	5	-0.41	16429047	17115	131.13	970	972	934	1268	684	976	959.92	0.16	-481	986	981	972	967	958	983	969	245	292	500	680	1	1	49045134	477	4.63	1.18	12	0.03	210.00	826.00	1360	20240813	-28.53	928	20241202	4.74	1360	-28.53	20240813	928	4.74	20241202	1360	-28.53	20240813	928	4.74	20241202	0.10	N	263920	500	245 억	78992	N	N	N	N
41	20241204	090944	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	970	-6	5	-0.61	7360402	7683	58.86	970	970	934	1268	684	976	958.01	0.16	-393	986	981	972	967	958	983	969	245	292	500	680	1	1	49045134	476	4.62	1.17	12	0.02	210.00	826.00	1360	20240813	-28.68	928	20241202	4.53	1360	-28.68	20240813	928	4.53	20241202	1360	-28.68	20240813	928	4.53	20241202	0.10	N	263920	500	245 억	78992	N	N	N	N
42	20241203	161019	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	976	5	2	0.51	12608407	12952	33.40	971	977	963	1262	680	971	973.47	0.16	-439	1037	1004	966	933	895	985	914	245	291	500	670	1	1	49045134	479	4.65	1.18	12	0.03	210.00	826.00	1360	20240813	-28.24	928	20241202	5.17	1360	-28.24	20240813	928	5.17	20241202	1360	-28.24	20240813	928	5.17	20241202	0.10	N	263920	500	245 억	80120	N	N	N	N
43	20241203	151058	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	976	5	2	0.51	12286337	12622	32.54	971	977	963	1262	680	971	973.41	0.16	-318	1037	1004	966	933	895	985	914	245	291	500	670	1	1	49045134	479	4.65	1.18	12	0.03	210.00	826.00	1360	20240813	-28.24	928	20241202	5.17	1360	-28.24	20240813	928	5.17	20241202	1360	-28.24	20240813	928	5.17	20241202	0.10	N	263920	500	245 억	80120	N	N	N	N
44	20241203	141038	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	977	6	2	0.62	11705944	12025	31.01	971	977	963	1262	680	971	973.47	0.16	-318	1037	1004	966	933	895	985	914	245	291	500	670	1	1	49045134	479	4.65	1.18	12	0.02	210.00	826.00	1360	20240813	-28.16	928	20241202	5.28	1360	-28.16	20240813	928	5.28	20241202	1360	-28.16	20240813	928	5.28	20241202	0.10	N	263920	500	245 억	80120	N	N	N	N
45	20241203	131038	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	977	6	2	0.62	11696209	12015	30.98	971	977	963	1262	680	971	973.47	0.16	-318	1037	1004	966	933	895	985	914	245	291	500	670	1	1	49045134	479	4.65	1.18	12	0.02	210.00	826.00	1360	20240813	-28.16	928	20241202	5.28	1360	-28.16	20240813	928	5.28	20241202	1360	-28.16	20240813	928	5.28	20241202	0.10	N	263920	500	245 억	80120	N	N	N	N
46	20241203	121050	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	975	4	2	0.41	9377254	9633	24.84	971	975	963	1262	680	971	973.45	0.16	-444	1037	1004	966	933	895	985	914	245	291	500	670	1	1	49045134	478	4.64	1.18	12	0.02	210.00	826.00	1360	20240813	-28.31	928	20241202	5.06	1360	-28.31	20240813	928	5.06	20241202	1360	-28.31	20240813	928	5.06	20241202	0.10	N	263920	500	245 억	80120	N	N	N	N
47	20241203	111030	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	972	1	2	0.10	4161790	4282	11.04	971	975	963	1262	680	971	971.93	0.16	-430	1037	1004	966	933	895	985	914	245	291	500	670	1	1	49045134	477	4.63	1.18	12	0.01	210.00	826.00	1360	20240813	-28.53	928	20241202	4.74	1360	-28.53	20240813	928	4.74	20241202	1360	-28.53	20240813	928	4.74	20241202	0.10	N	263920	500	245 억	80120	N	N	N	N
48	20241203	101016	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	972	1	2	0.10	3955722	4070	10.49	971	975	963	1262	680	971	971.92	0.16	-410	1037	1004	966	933	895	985	914	245	291	500	670	1	1	49045134	477	4.63	1.18	12	0.01	210.00	826.00	1360	20240813	-28.53	928	20241202	4.74	1360	-28.53	20240813	928	4.74	20241202	1360	-28.53	20240813	928	4.74	20241202	0.10	N	263920	500	245 억	80120	N	N	N	N
49	20241203	091007	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	975	4	2	0.41	567072	584	1.51	971	975	971	1262	680	971	971.01	0.16	-303	1037	1004	966	933	895	985	914	245	291	500	670	1	1	49045134	478	4.64	1.18	12	0.00	210.00	826.00	1360	20240813	-28.31	928	20241202	5.06	1360	-28.31	20240813	928	5.06	20241202	1360	-28.31	20240813	928	5.06	20241202	0.10	N	263920	500	245 억	80120	N	N	N	N
50	20241202	160952	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	971	-21	5	-2.12	37639169	38784	681.86	991	999	928	1289	695	992	970.48	0.17	-1612	1006	999	987	980	968	993	974	245	297	500	690	1	1	49045134	476	4.62	1.18	12	0.08	210.00	826.00	1360	20240813	-28.60	928	20241202	4.63	1360	-28.60	20240813	928	4.63	20241202	1360	-28.60	20240813	928	4.63	20241202	0.10	N	263920	500	245 억	81732	N	N	N	N
51	20241202	151114	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	970	-22	5	-2.22	37130339	38260	672.64	991	999	928	1289	695	992	970.47	0.17	-1386	1006	999	987	980	968	993	974	245	297	500	690	1	1	49045134	476	4.62	1.17	12	0.08	210.00	826.00	1360	20240813	-28.68	928	20241202	4.53	1360	-28.68	20240813	928	4.53	20241202	1360	-28.68	20240813	928	4.53	20241202	0.10	N	263920	500	245 억	81732	N	N	N	N
52	20241202	141026	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	975	-17	5	-1.71	35826893	36915	649.00	991	999	928	1289	695	992	970.52	0.17	-1294	1006	999	987	980	968	993	974	245	297	500	690	1	1	49045134	478	4.64	1.18	12	0.08	210.00	826.00	1360	20240813	-28.31	928	20241202	5.06	1360	-28.31	20240813	928	5.06	20241202	1360	-28.31	20240813	928	5.06	20241202	0.10	N	263920	500	245 억	81732	N	N	N	N
53	20241202	131007	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	977	-15	5	-1.51	35424823	36502	641.74	991	999	928	1289	695	992	970.49	0.17	-1244	1006	999	987	980	968	993	974	245	297	500	690	1	1	49045134	479	4.65	1.18	12	0.07	210.00	826.00	1360	20240813	-28.16	928	20241202	5.28	1360	-28.16	20240813	928	5.28	20241202	1360	-28.16	20240813	928	5.28	20241202	0.10	N	263920	500	245 억	81732	N	N	N	N
54	20241202	121026	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	967	-25	5	-2.52	31322980	32259	567.14	991	999	928	1289	695	992	970.98	0.17	-1238	1006	999	987	980	968	993	974	245	297	500	690	1	1	49045134	474	4.60	1.17	12	0.07	210.00	826.00	1360	20240813	-28.90	928	20241202	4.20	1360	-28.90	20240813	928	4.20	20241202	1360	-28.90	20240813	928	4.20	20241202	0.10	N	263920	500	245 억	81732	N	N	N	N
55	20241202	110934	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	975	-17	5	-1.71	20943927	21532	378.55	991	999	928	1289	695	992	972.69	0.17	-786	1006	999	987	980	968	993	974	245	297	500	690	1	1	49045134	478	4.64	1.18	12	0.04	210.00	826.00	1360	20240813	-28.31	928	20241202	5.06	1360	-28.31	20240813	928	5.06	20241202	1360	-28.31	20240813	928	5.06	20241202	0.10	N	263920	500	245 억	81732	N	N	N	N
56	20241202	100942	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	989	-3	5	-0.30	3766432	3813	67.04	991	999	983	1289	695	992	987.79	0.17	-185	1006	999	987	980	968	993	974	245	297	500	690	1	1	49045134	485	4.71	1.20	12	0.01	210.00	826.00	1360	20240813	-27.28	947	20241115	4.44	1360	-27.28	20240813	947	4.44	20241115	1360	-27.28	20240813	947	4.44	20241115	0.10	N	263920	500	245 억	81732	N	N	N	N
57	20241202	090938	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	999	7	2	0.71	690930	693	12.18	991	999	991	1289	695	992	997.01	0.17	-1	1006	999	987	980	968	993	974	245	297	500	690	1	1	49045134	490	4.76	1.21	12	0.00	210.00	826.00	1360	20240813	-26.54	947	20241115	5.49	1360	-26.54	20240813	947	5.49	20241115	1360	-26.54	20240813	947	5.49	20241115	0.10	N	263920	500	245 억	81732	N	N	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History