KissMeData/309930/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

24 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	marketWarningCode	shortOverheated
2	20241210	161103	54	100.00	KOSDAQ	유통	N	N	N	N	N	2425	275	2	12.79	257657210	113356	170.53	2090	2455	2090	2795	1505	2150	2272.99	0.39	8619	2403	2276	2203	2076	2003	2240	2040	21	645	100	1460	5	1	21290990	516	20.91	1.68	12	0.53	116.00	1441.00	5410	20231213	-55.18	1888	20241029	28.44	4695	-48.35	20240103	1888	28.44	20241029	5410	-55.18	20231213	1888	28.44	20241029	2.61	N	309930	100	21 억	83795	N	N	N	01	N
3	20241210	151106	54	100.00	KOSDAQ	유통	N	N	N	N	N	2400	250	2	11.63	254823340	112183	168.77	2090	2455	2090	2795	1505	2150	2271.50	0.39	8836	2403	2276	2203	2076	2003	2240	2040	21	645	100	1460	5	1	21290990	511	20.69	1.67	12	0.53	116.00	1441.00	5410	20231213	-55.64	1888	20241029	27.12	4695	-48.88	20240103	1888	27.12	20241029	5410	-55.64	20231213	1888	27.12	20241029	2.61	N	309930	100	21 억	83795	N	N	N	01	N
4	20241210	141105	54	100.00	KOSDAQ	유통	N	N	N	N	N	2395	245	2	11.40	245049000	108131	162.67	2090	2455	2090	2795	1505	2150	2266.22	0.39	8466	2403	2276	2203	2076	2003	2240	2040	21	645	100	1460	5	1	21290990	510	20.65	1.66	12	0.51	116.00	1441.00	5410	20231213	-55.73	1888	20241029	26.85	4695	-48.99	20240103	1888	26.85	20241029	5410	-55.73	20231213	1888	26.85	20241029	2.61	N	309930	100	21 억	83795	N	N	N	01	N
5	20241210	131107	54	100.00	KOSDAQ	유통	N	N	N	N	N	2380	230	2	10.70	201108825	90044	135.46	2090	2410	2090	2795	1505	2150	2233.45	0.39	10856	2403	2276	2203	2076	2003	2240	2040	21	645	100	1460	5	1	21290990	507	20.52	1.65	12	0.42	116.00	1441.00	5410	20231213	-56.01	1888	20241029	26.06	4695	-49.31	20240103	1888	26.06	20241029	5410	-56.01	20231213	1888	26.06	20241029	2.61	N	309930	100	21 억	83795	N	N	N	01	N
6	20241210	121105	54	100.00	KOSDAQ	유통	N	N	N	N	N	2355	205	2	9.53	178157310	80393	120.94	2090	2410	2090	2795	1505	2150	2216.08	0.39	12691	2403	2276	2203	2076	2003	2240	2040	21	645	100	1460	5	1	21290990	501	20.30	1.63	12	0.38	116.00	1441.00	5410	20231213	-56.47	1888	20241029	24.74	4695	-49.84	20240103	1888	24.74	20241029	5410	-56.47	20231213	1888	24.74	20241029	2.61	N	309930	100	21 억	83795	N	N	N	01	N
7	20241210	111105	54	100.00	KOSDAQ	유통	N	N	N	N	N	2370	220	2	10.23	167444895	75859	114.12	2090	2410	2090	2795	1505	2150	2207.32	0.39	10170	2403	2276	2203	2076	2003	2240	2040	21	645	100	1460	5	1	21290990	505	20.43	1.64	12	0.36	116.00	1441.00	5410	20231213	-56.19	1888	20241029	25.53	4695	-49.52	20240103	1888	25.53	20241029	5410	-56.19	20231213	1888	25.53	20241029	2.61	N	309930	100	21 억	83795	N	N	N	01	N
8	20241210	101106	54	100.00	KOSDAQ	유통	N	N	N	N	N	2295	145	2	6.74	130451485	59932	90.16	2090	2300	2090	2795	1505	2150	2176.66	0.39	4700	2403	2276	2203	2076	2003	2240	2040	21	645	100	1460	5	1	21290990	489	19.78	1.59	12	0.28	116.00	1441.00	5410	20231213	-57.58	1888	20241029	21.56	4695	-51.12	20240103	1888	21.56	20241029	5410	-57.58	20231213	1888	21.56	20241029	2.61	N	309930	100	21 억	83795	N	N	N	01	N
9	20241210	091113	54	100.00	KOSDAQ	유통	N	N	N	N	N	2205	55	2	2.56	94833105	44077	66.31	2090	2265	2090	2795	1505	2150	2151.53	0.39	4883	2403	2276	2203	2076	2003	2240	2040	21	645	100	1460	5	1	21290990	469	19.01	1.53	12	0.21	116.00	1441.00	5410	20231213	-59.24	1888	20241029	16.79	4695	-53.04	20240103	1888	16.79	20241029	5410	-59.24	20231213	1888	16.79	20241029	2.61	N	309930	100	21 억	83795	N	N	N	01	N
10	20241209	161102	57	100.00	KOSDAQ	유통	N	N	N	N	N	2150	-225	5	-9.47	146672300	66464	60.20	2320	2330	2130	3085	1665	2375	2206.79	0.40	-1513	2675	2525	2450	2300	2225	2487	2262	21	710	100	1610	5	1	21290990	458	18.53	1.49	12	0.31	116.00	1441.00	5410	20231213	-60.26	1888	20241029	13.88	4695	-54.21	20240103	1888	13.88	20241029	5410	-60.26	20231213	1888	13.88	20241029	2.67	N	309930	100	21 억	85307	N	N	N	00	N
11	20241209	151103	57	100.00	KOSDAQ	유통	N	N	N	N	N	2130	-245	5	-10.32	137683565	62270	56.40	2320	2330	2130	3085	1665	2375	2211.07	0.40	25	2675	2525	2450	2300	2225	2487	2262	21	710	100	1610	5	1	21290990	453	18.36	1.48	12	0.29	116.00	1441.00	5410	20231213	-60.63	1888	20241029	12.82	4695	-54.63	20240103	1888	12.82	20241029	5410	-60.63	20231213	1888	12.82	20241029	2.67	N	309930	100	21 억	85307	N	N	N	00	N
12	20241209	141104	57	100.00	KOSDAQ	유통	N	N	N	N	N	2145	-230	5	-9.68	131059475	59172	53.59	2320	2330	2140	3085	1665	2375	2214.89	0.40	1201	2675	2525	2450	2300	2225	2487	2262	21	710	100	1610	5	1	21290990	457	18.49	1.49	12	0.28	116.00	1441.00	5410	20231213	-60.35	1888	20241029	13.61	4695	-54.31	20240103	1888	13.61	20241029	5410	-60.35	20231213	1888	13.61	20241029	2.67	N	309930	100	21 억	85307	N	N	N	00	N
13	20241209	131107	57	100.00	KOSDAQ	유통	N	N	N	N	N	2165	-210	5	-8.84	127558040	57542	52.12	2320	2330	2140	3085	1665	2375	2216.78	0.40	1180	2675	2525	2450	2300	2225	2487	2262	21	710	100	1610	5	1	21290990	461	18.66	1.50	12	0.27	116.00	1441.00	5410	20231213	-59.98	1888	20241029	14.67	4695	-53.89	20240103	1888	14.67	20241029	5410	-59.98	20231213	1888	14.67	20241029	2.67	N	309930	100	21 억	85307	N	N	N	00	N
14	20241209	121102	57	100.00	KOSDAQ	유통	N	N	N	N	N	2165	-210	5	-8.84	123974560	55894	50.62	2320	2330	2140	3085	1665	2375	2218.03	0.40	1519	2675	2525	2450	2300	2225	2487	2262	21	710	100	1610	5	1	21290990	461	18.66	1.50	12	0.26	116.00	1441.00	5410	20231213	-59.98	1888	20241029	14.67	4695	-53.89	20240103	1888	14.67	20241029	5410	-59.98	20231213	1888	14.67	20241029	2.67	N	309930	100	21 억	85307	N	N	N	00	N
15	20241209	111103	57	100.00	KOSDAQ	유통	N	N	N	N	N	2175	-200	5	-8.42	101912785	45684	41.38	2320	2330	2160	3085	1665	2375	2230.82	0.40	3851	2675	2525	2450	2300	2225	2487	2262	21	710	100	1610	5	1	21290990	463	18.75	1.51	12	0.21	116.00	1441.00	5410	20231213	-59.80	1888	20241029	15.20	4695	-53.67	20240103	1888	15.20	20241029	5410	-59.80	20231213	1888	15.20	20241029	2.67	N	309930	100	21 억	85307	N	N	N	00	N
16	20241209	101100	57	100.00	KOSDAQ	유통	N	N	N	N	N	2205	-170	5	-7.16	89409765	39953	36.19	2320	2330	2160	3085	1665	2375	2237.87	0.40	3335	2675	2525	2450	2300	2225	2487	2262	21	710	100	1610	5	1	21290990	469	19.01	1.53	12	0.19	116.00	1441.00	5410	20231213	-59.24	1888	20241029	16.79	4695	-53.04	20240103	1888	16.79	20241029	5410	-59.24	20231213	1888	16.79	20241029	2.67	N	309930	100	21 억	85307	N	N	N	00	N
17	20241209	091055	57	100.00	KOSDAQ	유통	N	N	N	N	N	2245	-130	5	-5.47	41474430	18170	16.46	2320	2330	2225	3085	1665	2375	2282.58	0.40	4445	2675	2525	2450	2300	2225	2487	2262	21	710	100	1610	5	1	21290990	478	19.35	1.56	12	0.09	116.00	1441.00	5410	20231213	-58.50	1888	20241029	18.91	4695	-52.18	20240103	1888	18.91	20241029	5410	-58.50	20231213	1888	18.91	20241029	2.67	N	309930	100	21 억	85307	N	N	N	00	N
18	20241206	161053	57	100.00	KOSDAQ	유통	N	N	N	N	N	2375	-150	5	-5.94	276486950	110409	147.00	2500	2600	2375	3280	1770	2525	2504.21	0.44	-7634	2648	2586	2543	2481	2438	2617	2512	21	755	100	1710	5	1	21290990	506	20.47	1.65	12	0.52	116.00	1441.00	5410	20231213	-56.10	1888	20241029	25.79	4695	-49.41	20240103	1888	25.79	20241029	5410	-56.10	20231213	1888	25.79	20241029	2.73	N	309930	100	21 억	92941	N	N	N	00	N
19	20241206	151058	57	100.00	KOSDAQ	유통	N	N	N	N	N	2430	-95	5	-3.76	260115930	103596	137.93	2500	2600	2395	3280	1770	2525	2510.87	0.44	-6165	2648	2586	2543	2481	2438	2617	2512	21	755	100	1710	5	1	21290990	517	20.95	1.69	12	0.49	116.00	1441.00	5410	20231213	-55.08	1888	20241029	28.71	4695	-48.24	20240103	1888	28.71	20241029	5410	-55.08	20231213	1888	28.71	20241029	2.73	N	309930	100	21 억	92941	N	N	N	00	N
20	20241206	141055	57	100.00	KOSDAQ	유통	N	N	N	N	N	2460	-65	5	-2.57	249666855	99313	132.23	2500	2600	2395	3280	1770	2525	2513.94	0.44	-4911	2648	2586	2543	2481	2438	2617	2512	21	755	100	1710	5	1	21290990	524	21.21	1.71	12	0.47	116.00	1441.00	5410	20231213	-54.53	1888	20241029	30.30	4695	-47.60	20240103	1888	30.30	20241029	5410	-54.53	20231213	1888	30.30	20241029	2.73	N	309930	100	21 억	92941	N	N	N	00	N
21	20241206	131055	57	100.00	KOSDAQ	유통	N	N	N	N	N	2455	-70	5	-2.77	244414820	97165	129.37	2500	2600	2395	3280	1770	2525	2515.46	0.44	-6018	2648	2586	2543	2481	2438	2617	2512	21	755	100	1710	5	1	21290990	523	21.16	1.70	12	0.46	116.00	1441.00	5410	20231213	-54.62	1888	20241029	30.03	4695	-47.71	20240103	1888	30.03	20241029	5410	-54.62	20231213	1888	30.03	20241029	2.73	N	309930	100	21 억	92941	N	N	N	00	N
22	20241206	121049	57	100.00	KOSDAQ	유통	N	N	N	N	N	2475	-50	5	-1.98	226461610	89909	119.71	2500	2600	2395	3280	1770	2525	2518.79	0.44	-8015	2648	2586	2543	2481	2438	2617	2512	21	755	100	1710	5	1	21290990	527	21.34	1.72	12	0.42	116.00	1441.00	5410	20231213	-54.25	1888	20241029	31.09	4695	-47.28	20240103	1888	31.09	20241029	5410	-54.25	20231213	1888	31.09	20241029	2.73	N	309930	100	21 억	92941	N	N	N	00	N
23	20241206	111046	57	100.00	KOSDAQ	유통	N	N	N	N	N	2440	-85	5	-3.37	216663125	85939	114.42	2500	2600	2395	3280	1770	2525	2521.13	0.44	-5987	2648	2586	2543	2481	2438	2617	2512	21	755	100	1710	5	1	21290990	520	21.03	1.69	12	0.40	116.00	1441.00	5410	20231213	-54.90	1888	20241029	29.24	4695	-48.03	20240103	1888	29.24	20241029	5410	-54.90	20231213	1888	29.24	20241029	2.73	N	309930	100	21 억	92941	N	N	N	00	N
24	20241206	101046	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	55	2	2.18	83851935	32971	43.90	2500	2600	2500	3280	1770	2525	2543.20	0.44	-10016	2648	2586	2543	2481	2438	2617	2512	21	755	100	1710	5	1	21290990	549	22.24	1.79	12	0.15	116.00	1441.00	5410	20231213	-52.31	1888	20241029	36.65	4695	-45.05	20240103	1888	36.65	20241029	5410	-52.31	20231213	1888	36.65	20241029	2.73	N	309930	100	21 억	92941	N	N	N	00	N
25	20241206	091055	57	100.00	KOSDAQ	유통	N	N	N	N	N	2515	-10	5	-0.40	7396760	2947	3.92	2500	2535	2500	3280	1770	2525	2509.93	0.44	-1127	2648	2586	2543	2481	2438	2617	2512	21	755	100	1710	5	1	21290990	535	21.68	1.75	12	0.01	116.00	1441.00	5410	20231213	-53.51	1888	20241029	33.21	4695	-46.43	20240103	1888	33.21	20241029	5410	-53.51	20231213	1888	33.21	20241029	2.73	N	309930	100	21 억	92941	N	N	N	00	N
26	20241205	161033	57	100.00	KOSDAQ	유통	N	N	N	N	N	2525	-25	5	-0.98	192102765	75103	80.59	2520	2605	2500	3315	1785	2550	2558.76	0.51	-15532	2700	2625	2565	2490	2430	2595	2460	21	765	100	1730	5	1	21290990	538	21.77	1.75	12	0.35	116.00	1441.00	5410	20231213	-53.33	1888	20241029	33.74	4695	-46.22	20240103	1888	33.74	20241029	5410	-53.33	20231213	1888	33.74	20241029	2.77	N	309930	100	21 억	108473	N	N	N	00	N
27	20241205	151041	57	100.00	KOSDAQ	유통	N	N	N	N	N	2545	-5	5	-0.20	174963490	68340	73.33	2520	2605	2500	3315	1785	2550	2560.19	0.51	-13864	2700	2625	2565	2490	2430	2595	2460	21	765	100	1730	5	1	21290990	542	21.94	1.77	12	0.32	116.00	1441.00	5410	20231213	-52.96	1888	20241029	34.80	4695	-45.79	20240103	1888	34.80	20241029	5410	-52.96	20231213	1888	34.80	20241029	2.77	N	309930	100	21 억	108473	N	N	N	00	N
28	20241205	141025	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	5	2	0.20	163442325	63793	68.45	2520	2605	2500	3315	1785	2550	2562.07	0.51	-11930	2700	2625	2565	2490	2430	2595	2460	21	765	100	1730	5	1	21290990	544	22.03	1.77	12	0.30	116.00	1441.00	5410	20231213	-52.77	1888	20241029	35.33	4695	-45.58	20240103	1888	35.33	20241029	5410	-52.77	20231213	1888	35.33	20241029	2.77	N	309930	100	21 억	108473	N	N	N	00	N
29	20241205	131036	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	30	2	1.18	151468965	59102	63.42	2520	2605	2500	3315	1785	2550	2562.84	0.51	-11565	2700	2625	2565	2490	2430	2595	2460	21	765	100	1730	5	1	21290990	549	22.24	1.79	12	0.28	116.00	1441.00	5410	20231213	-52.31	1888	20241029	36.65	4695	-45.05	20240103	1888	36.65	20241029	5410	-52.31	20231213	1888	36.65	20241029	2.77	N	309930	100	21 억	108473	N	N	N	00	N
30	20241205	121035	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	50	2	1.96	151140095	58975	63.28	2520	2605	2500	3315	1785	2550	2562.78	0.51	-11438	2700	2625	2565	2490	2430	2595	2460	21	765	100	1730	5	1	21290990	554	22.41	1.80	12	0.28	116.00	1441.00	5410	20231213	-51.94	1888	20241029	37.71	4695	-44.62	20240103	1888	37.71	20241029	5410	-51.94	20231213	1888	37.71	20241029	2.77	N	309930	100	21 억	108473	N	N	N	00	N
31	20241205	111034	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	50	2	1.96	150823005	58853	63.15	2520	2605	2500	3315	1785	2550	2562.71	0.51	-11429	2700	2625	2565	2490	2430	2595	2460	21	765	100	1730	5	1	21290990	554	22.41	1.80	12	0.28	116.00	1441.00	5410	20231213	-51.94	1888	20241029	37.71	4695	-44.62	20240103	1888	37.71	20241029	5410	-51.94	20231213	1888	37.71	20241029	2.77	N	309930	100	21 억	108473	N	N	N	00	N
32	20241205	101033	57	100.00	KOSDAQ	유통	N	N	N	N	N	2505	-45	5	-1.76	35081140	13908	14.92	2520	2605	2500	3315	1785	2550	2522.37	0.51	-1699	2700	2625	2565	2490	2430	2595	2460	21	765	100	1730	5	1	21290990	533	21.59	1.74	12	0.07	116.00	1441.00	5410	20231213	-53.70	1888	20241029	32.68	4695	-46.65	20240103	1888	32.68	20241029	5410	-53.70	20231213	1888	32.68	20241029	2.77	N	309930	100	21 억	108473	N	N	N	00	N
33	20241205	091039	57	100.00	KOSDAQ	유통	N	N	N	N	N	2565	15	2	0.59	12512350	4916	5.27	2520	2605	2520	3315	1785	2550	2545.23	0.51	-1205	2700	2625	2565	2490	2430	2595	2460	21	765	100	1730	5	1	21290990	546	22.11	1.78	12	0.02	116.00	1441.00	5410	20231213	-52.59	1888	20241029	35.86	4695	-45.37	20240103	1888	35.86	20241029	5410	-52.59	20231213	1888	35.86	20241029	2.77	N	309930	100	21 억	108473	N	N	N	00	N
34	20241204	161016	57	100.00	KOSDAQ	유통	N	N	N	N	N	2550	-125	5	-4.67	241347130	93147	163.21	2620	2640	2505	3475	1875	2675	2591.14	0.54	-5890	2811	2742	2706	2637	2601	2725	2620	21	800	100	1810	5	1	21290990	543	21.98	1.77	12	0.44	116.00	1441.00	5410	20231213	-52.87	1888	20241029	35.06	4695	-45.69	20240103	1888	35.06	20241029	5410	-52.87	20231213	1888	35.06	20241029	2.80	N	309930	100	21 억	114363	N	N	N	00	N
35	20241204	151018	57	100.00	KOSDAQ	유통	N	N	N	N	N	2585	-90	5	-3.36	220971070	85166	149.23	2620	2640	2505	3475	1875	2675	2594.59	0.54	-4658	2811	2742	2706	2637	2601	2725	2620	21	800	100	1810	5	1	21290990	550	22.28	1.79	12	0.40	116.00	1441.00	5410	20231213	-52.22	1888	20241029	36.92	4695	-44.94	20240103	1888	36.92	20241029	5410	-52.22	20231213	1888	36.92	20241029	2.80	N	309930	100	21 억	114363	N	N	N	00	N
36	20241204	141020	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	-75	5	-2.80	207765955	80022	140.21	2620	2640	2505	3475	1875	2675	2596.36	0.54	-4233	2811	2742	2706	2637	2601	2725	2620	21	800	100	1810	5	1	21290990	554	22.41	1.80	12	0.38	116.00	1441.00	5410	20231213	-51.94	1888	20241029	37.71	4695	-44.62	20240103	1888	37.71	20241029	5410	-51.94	20231213	1888	37.71	20241029	2.80	N	309930	100	21 억	114363	N	N	N	00	N
37	20241204	131011	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	-70	5	-2.62	178730485	68860	120.65	2620	2640	2505	3475	1875	2675	2595.56	0.54	-3739	2811	2742	2706	2637	2601	2725	2620	21	800	100	1810	5	1	21290990	555	22.46	1.81	12	0.32	116.00	1441.00	5410	20231213	-51.85	1888	20241029	37.98	4695	-44.52	20240103	1888	37.98	20241029	5410	-51.85	20231213	1888	37.98	20241029	2.80	N	309930	100	21 억	114363	N	N	N	00	N
38	20241204	121007	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	-70	5	-2.62	176648395	68061	119.25	2620	2640	2505	3475	1875	2675	2595.44	0.54	-3674	2811	2742	2706	2637	2601	2725	2620	21	800	100	1810	5	1	21290990	555	22.46	1.81	12	0.32	116.00	1441.00	5410	20231213	-51.85	1888	20241029	37.98	4695	-44.52	20240103	1888	37.98	20241029	5410	-51.85	20231213	1888	37.98	20241029	2.80	N	309930	100	21 억	114363	N	N	N	00	N
39	20241204	110959	57	100.00	KOSDAQ	유통	N	N	N	N	N	2630	-45	5	-1.68	168018585	64755	113.46	2620	2640	2505	3475	1875	2675	2594.68	0.54	-5449	2811	2742	2706	2637	2601	2725	2620	21	800	100	1810	5	1	21290990	560	22.67	1.83	12	0.30	116.00	1441.00	5410	20231213	-51.39	1888	20241029	39.30	4695	-43.98	20240103	1888	39.30	20241029	5410	-51.39	20231213	1888	39.30	20241029	2.80	N	309930	100	21 억	114363	N	N	N	00	N
40	20241204	101000	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	-70	5	-2.62	136243000	52598	92.16	2620	2640	2505	3475	1875	2675	2590.27	0.54	-5663	2811	2742	2706	2637	2601	2725	2620	21	800	100	1810	5	1	21290990	555	22.46	1.81	12	0.25	116.00	1441.00	5410	20231213	-51.85	1888	20241029	37.98	4695	-44.52	20240103	1888	37.98	20241029	5410	-51.85	20231213	1888	37.98	20241029	2.80	N	309930	100	21 억	114363	N	N	N	00	N
41	20241204	091022	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	-85	5	-3.18	31041625	11964	20.96	2620	2620	2505	3475	1875	2675	2594.59	0.54	3444	2811	2742	2706	2637	2601	2725	2620	21	800	100	1810	5	1	21290990	551	22.33	1.80	12	0.06	116.00	1441.00	5410	20231213	-52.13	1888	20241029	37.18	4695	-44.83	20240103	1888	37.18	20241029	5410	-52.13	20231213	1888	37.18	20241029	2.80	N	309930	100	21 억	114363	N	N	N	00	N
42	20241203	161104	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	-55	5	-2.01	153843470	56991	131.12	2730	2775	2670	3545	1915	2730	2699.47	0.59	-11128	2856	2792	2701	2637	2546	2807	2652	21	815	100	1850	5	1	21290990	570	23.06	1.86	12	0.27	116.00	1441.00	5410	20231213	-50.55	1888	20241029	41.68	4695	-43.02	20240103	1888	41.68	20241029	5410	-50.55	20231213	1888	41.68	20241029	2.76	N	309930	100	21 억	125460	N	N	N	00	N
43	20241203	151143	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	-30	5	-1.10	128833200	47650	109.63	2730	2775	2670	3545	1915	2730	2703.74	0.59	-8059	2856	2792	2701	2637	2546	2807	2652	21	815	100	1850	5	1	21290990	575	23.28	1.87	12	0.22	116.00	1441.00	5410	20231213	-50.09	1888	20241029	43.01	4695	-42.49	20240103	1888	43.01	20241029	5410	-50.09	20231213	1888	43.01	20241029	2.76	N	309930	100	21 억	125460	N	N	N	00	N
44	20241203	141119	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	-30	5	-1.10	111383765	41174	94.73	2730	2775	2670	3545	1915	2730	2705.20	0.59	-4679	2856	2792	2701	2637	2546	2807	2652	21	815	100	1850	5	1	21290990	575	23.28	1.87	12	0.19	116.00	1441.00	5410	20231213	-50.09	1888	20241029	43.01	4695	-42.49	20240103	1888	43.01	20241029	5410	-50.09	20231213	1888	43.01	20241029	2.76	N	309930	100	21 억	125460	N	N	N	00	N
45	20241203	131121	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	10	2	0.37	75832075	27960	64.33	2730	2775	2670	3545	1915	2730	2712.16	0.59	-3166	2856	2792	2701	2637	2546	2807	2652	21	815	100	1850	5	1	21290990	583	23.62	1.90	12	0.13	116.00	1441.00	5410	20231213	-49.35	1888	20241029	45.13	4695	-41.64	20240103	1888	45.13	20241029	5410	-49.35	20231213	1888	45.13	20241029	2.76	N	309930	100	21 억	125460	N	N	N	00	N
46	20241203	121136	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	0	3	0.00	61153335	22576	51.94	2730	2775	2670	3545	1915	2730	2708.78	0.59	-1393	2856	2792	2701	2637	2546	2807	2652	21	815	100	1850	5	1	21290990	581	23.53	1.89	12	0.11	116.00	1441.00	5410	20231213	-49.54	1888	20241029	44.60	4695	-41.85	20240103	1888	44.60	20241029	5410	-49.54	20231213	1888	44.60	20241029	2.76	N	309930	100	21 억	125460	N	N	N	00	N
47	20241203	111111	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	-20	5	-0.73	57538695	21250	48.89	2730	2775	2670	3545	1915	2730	2707.70	0.59	-376	2856	2792	2701	2637	2546	2807	2652	21	815	100	1850	5	1	21290990	577	23.36	1.88	12	0.10	116.00	1441.00	5410	20231213	-49.91	1888	20241029	43.54	4695	-42.28	20240103	1888	43.54	20241029	5410	-49.91	20231213	1888	43.54	20241029	2.76	N	309930	100	21 억	125460	N	N	N	00	N
48	20241203	101058	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	-5	5	-0.18	54172670	20013	46.04	2730	2775	2670	3545	1915	2730	2706.87	0.59	-16	2856	2792	2701	2637	2546	2807	2652	21	815	100	1850	5	1	21290990	580	23.49	1.89	12	0.09	116.00	1441.00	5410	20231213	-49.63	1888	20241029	44.33	4695	-41.96	20240103	1888	44.33	20241029	5410	-49.63	20231213	1888	44.33	20241029	2.76	N	309930	100	21 억	125460	N	N	N	00	N
49	20241203	091049	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	-15	5	-0.55	16855445	6153	14.16	2730	2775	2715	3545	1915	2730	2739.39	0.59	-4003	2856	2792	2701	2637	2546	2807	2652	21	815	100	1850	5	1	21290990	578	23.41	1.88	12	0.03	116.00	1441.00	5410	20231213	-49.82	1888	20241029	43.80	4695	-42.17	20240103	1888	43.80	20241029	5410	-49.82	20231213	1888	43.80	20241029	2.76	N	309930	100	21 억	125460	N	N	N	00	N
50	20241202	161031	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	0	3	0.00	118219145	43465	26.60	2730	2765	2610	3545	1915	2730	2719.87	0.53	11635	2830	2780	2705	2655	2580	2805	2680	21	815	100	1850	5	1	21290990	581	23.53	1.89	12	0.20	116.00	1441.00	5410	20231213	-49.54	1888	20241029	44.60	4695	-41.85	20240103	1888	44.60	20241029	5410	-49.54	20231213	1888	44.60	20241029	2.68	N	309930	100	21 억	113821	N	N	N	00	N
51	20241202	151218	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	-15	5	-0.55	101566600	37364	22.86	2730	2765	2610	3545	1915	2730	2718.30	0.53	13689	2830	2780	2705	2655	2580	2805	2680	21	815	100	1850	5	1	21290990	578	23.41	1.88	12	0.18	116.00	1441.00	5410	20231213	-49.82	1888	20241029	43.80	4695	-42.17	20240103	1888	43.80	20241029	5410	-49.82	20231213	1888	43.80	20241029	2.68	N	309930	100	21 억	113821	N	N	N	00	N
52	20241202	141118	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	5	2	0.18	90673670	33358	20.41	2730	2765	2610	3545	1915	2730	2718.20	0.53	13090	2830	2780	2705	2655	2580	2805	2680	21	815	100	1850	5	1	21290990	582	23.58	1.90	12	0.16	116.00	1441.00	5410	20231213	-49.45	1888	20241029	44.86	4695	-41.75	20240103	1888	44.86	20241029	5410	-49.45	20231213	1888	44.86	20241029	2.68	N	309930	100	21 억	113821	N	N	N	00	N
53	20241202	131046	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	30	2	1.10	80442540	29624	18.13	2730	2760	2610	3545	1915	2730	2715.45	0.53	13024	2830	2780	2705	2655	2580	2805	2680	21	815	100	1850	5	1	21290990	588	23.79	1.92	12	0.14	116.00	1441.00	5410	20231213	-48.98	1888	20241029	46.19	4695	-41.21	20240103	1888	46.19	20241029	5410	-48.98	20231213	1888	46.19	20241029	2.68	N	309930	100	21 억	113821	N	N	N	00	N
54	20241202	121110	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	-10	5	-0.37	39613455	14677	8.98	2730	2730	2610	3545	1915	2730	2699.02	0.53	2765	2830	2780	2705	2655	2580	2805	2680	21	815	100	1850	5	1	21290990	579	23.45	1.89	12	0.07	116.00	1441.00	5410	20231213	-49.72	1888	20241029	44.07	4695	-42.07	20240103	1888	44.07	20241029	5410	-49.72	20231213	1888	44.07	20241029	2.68	N	309930	100	21 억	113821	N	N	N	00	N
55	20241202	111015	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	-20	5	-0.73	33311335	12357	7.56	2730	2730	2610	3545	1915	2730	2695.75	0.53	1350	2830	2780	2705	2655	2580	2805	2680	21	815	100	1850	5	1	21290990	577	23.36	1.88	12	0.06	116.00	1441.00	5410	20231213	-49.91	1888	20241029	43.54	4695	-42.28	20240103	1888	43.54	20241029	5410	-49.91	20231213	1888	43.54	20241029	2.68	N	309930	100	21 억	113821	N	N	N	00	N
56	20241202	101022	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	0	3	0.00	22989200	8563	5.24	2730	2730	2610	3545	1915	2730	2684.71	0.53	1588	2830	2780	2705	2655	2580	2805	2680	21	815	100	1850	5	1	21290990	581	23.53	1.89	12	0.04	116.00	1441.00	5410	20231213	-49.54	1888	20241029	44.60	4695	-41.85	20240103	1888	44.60	20241029	5410	-49.54	20231213	1888	44.60	20241029	2.68	N	309930	100	21 억	113821	N	N	N	00	N
57	20241202	091018	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	-80	5	-2.93	5493675	2073	1.27	2730	2730	2610	3545	1915	2730	2650.11	0.53	-33	2830	2780	2705	2655	2580	2805	2680	21	815	100	1850	5	1	21290990	564	22.84	1.84	12	0.01	116.00	1441.00	5410	20231213	-51.02	1888	20241029	40.36	4695	-43.56	20240103	1888	40.36	20241029	5410	-51.02	20231213	1888	40.36	20241029	2.68	N	309930	100	21 억	113821	N	N	N	00	N

24 KiB Raw Blame History

24 KiB

Raw Blame History