KissMeData/309960/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	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	marketWarningCode	shortOverheated
2	20241210	161103	54	100.00	KOSDAQ		금융	N	N	N	N	N	3030	130	2	4.48	117052275	38675	27.26	2900	3065	2900	3770	2030	2900	3026.35	0.59	15221	3303	3101	2998	2796	2693	3050	2745	232	870	1000	1740	5	1	23217239	703	10.67	0.60	12	0.17	284.00	5014.00	7930	20240510	-61.79	2895	20241209	4.66	7930	-61.79	20240510	2895	4.66	20241209	7930	-61.79	20240510	2895	4.66	20241209	1.57	N	309960	1000	232 억	137640	N	N	36	N	01	N
3	20241210	151106	54	100.00	KOSDAQ		금융	N	N	N	N	N	3050	150	2	5.17	104989495	34700	24.46	2900	3065	2900	3770	2030	2900	3025.63	0.59	15501	3303	3101	2998	2796	2693	3050	2745	232	870	1000	1740	5	1	23217239	708	10.74	0.61	12	0.15	284.00	5014.00	7930	20240510	-61.54	2895	20241209	5.35	7930	-61.54	20240510	2895	5.35	20241209	7930	-61.54	20240510	2895	5.35	20241209	1.57	N	309960	1000	232 억	137640	N	N	17	N	01	N
4	20241210	141106	54	100.00	KOSDAQ		금융	N	N	N	N	N	3060	160	2	5.52	100423230	33196	23.40	2900	3065	2900	3770	2030	2900	3025.16	0.59	14456	3303	3101	2998	2796	2693	3050	2745	232	870	1000	1740	5	1	23217239	710	10.77	0.61	12	0.14	284.00	5014.00	7930	20240510	-61.41	2895	20241209	5.70	7930	-61.41	20240510	2895	5.70	20241209	7930	-61.41	20240510	2895	5.70	20241209	1.57	N	309960	1000	232 억	137640	N	N	17	N	01	N
5	20241210	131107	54	100.00	KOSDAQ		금융	N	N	N	N	N	3050	150	2	5.17	91181780	30164	21.26	2900	3065	2900	3770	2030	2900	3022.87	0.59	12276	3303	3101	2998	2796	2693	3050	2745	232	870	1000	1740	5	1	23217239	708	10.74	0.61	12	0.13	284.00	5014.00	7930	20240510	-61.54	2895	20241209	5.35	7930	-61.54	20240510	2895	5.35	20241209	7930	-61.54	20240510	2895	5.35	20241209	1.57	N	309960	1000	232 억	137640	N	N	17	N	01	N
6	20241210	121106	54	100.00	KOSDAQ		금융	N	N	N	N	N	3045	145	2	5.00	84050660	27817	19.61	2900	3050	2900	3770	2030	2900	3021.56	0.59	11003	3303	3101	2998	2796	2693	3050	2745	232	870	1000	1740	5	1	23217239	707	10.72	0.61	12	0.12	284.00	5014.00	7930	20240510	-61.60	2895	20241209	5.18	7930	-61.60	20240510	2895	5.18	20241209	7930	-61.60	20240510	2895	5.18	20241209	1.57	N	309960	1000	232 억	137640	N	N	17	N	01	N
7	20241210	111105	54	100.00	KOSDAQ		금융	N	N	N	N	N	3040	140	2	4.83	64814670	21499	15.16	2900	3050	2900	3770	2030	2900	3014.78	0.59	9163	3303	3101	2998	2796	2693	3050	2745	232	870	1000	1740	5	1	23217239	706	10.70	0.61	12	0.09	284.00	5014.00	7930	20240510	-61.66	2895	20241209	5.01	7930	-61.66	20240510	2895	5.01	20241209	7930	-61.66	20240510	2895	5.01	20241209	1.57	N	309960	1000	232 억	137640	N	N	17	N	01	N
8	20241210	101106	54	100.00	KOSDAQ		금융	N	N	N	N	N	3040	140	2	4.83	45507670	15135	10.67	2900	3050	2900	3770	2030	2900	3006.78	0.59	6075	3303	3101	2998	2796	2693	3050	2745	232	870	1000	1740	5	1	23217239	706	10.70	0.61	12	0.07	284.00	5014.00	7930	20240510	-61.66	2895	20241209	5.01	7930	-61.66	20240510	2895	5.01	20241209	7930	-61.66	20240510	2895	5.01	20241209	1.57	N	309960	1000	232 억	137640	N	N	17	N	01	N
9	20241210	091113	54	100.00	KOSDAQ		금융	N	N	N	N	N	3030	130	2	4.48	14924840	5029	3.55	2900	3035	2900	3770	2030	2900	2967.76	0.59	33	3303	3101	2998	2796	2693	3050	2745	232	870	1000	1740	5	1	23217239	703	10.67	0.60	12	0.02	284.00	5014.00	7930	20240510	-61.79	2895	20241209	4.66	7930	-61.79	20240510	2895	4.66	20241209	7930	-61.79	20240510	2895	4.66	20241209	1.57	N	309960	1000	232 억	137640	N	N	17	N	01	N
10	20241209	161102	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2900	-280	5	-8.81	415733915	139837	132.71	3200	3200	2895	4130	2230	3180	2973.14	0.54	11058	3510	3345	3230	3065	2950	3287	3007	232	950	1000	1900	5	1	23217239	673	10.21	0.58	12	0.60	284.00	5014.00	7930	20240510	-63.43	2895	20241209	0.17	7930	-63.43	20240510	2895	0.17	20241209	7930	-63.43	20240510	2895	0.17	20241209	1.58	N	309960	1000	232 억	126520	N	N	17	N	00	N
11	20241209	151104	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2915	-265	5	-8.33	386071400	129609	123.00	3200	3200	2900	4130	2230	3180	2978.74	0.54	9279	3510	3345	3230	3065	2950	3287	3007	232	950	1000	1900	5	1	23217239	677	10.26	0.58	12	0.56	284.00	5014.00	7930	20240510	-63.24	2900	20241209	0.52	7930	-63.24	20240510	2900	0.52	20241209	7930	-63.24	20240510	2900	0.52	20241209	1.58	N	309960	1000	232 억	126520	N	N	9	N	00	N
12	20241209	141104	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2915	-265	5	-8.33	294684070	98484	93.46	3200	3200	2900	4130	2230	3180	2992.20	0.54	8128	3510	3345	3230	3065	2950	3287	3007	232	950	1000	1900	5	1	23217239	677	10.26	0.58	12	0.42	284.00	5014.00	7930	20240510	-63.24	2900	20241209	0.52	7930	-63.24	20240510	2900	0.52	20241209	7930	-63.24	20240510	2900	0.52	20241209	1.58	N	309960	1000	232 억	126520	N	N	9	N	00	N
13	20241209	131108	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2990	-190	5	-5.97	172194795	56905	54.00	3200	3200	2950	4130	2230	3180	3026.00	0.54	2219	3510	3345	3230	3065	2950	3287	3007	232	950	1000	1900	5	1	23217239	694	10.53	0.60	12	0.25	284.00	5014.00	7930	20240510	-62.30	2950	20241209	1.36	7930	-62.30	20240510	2950	1.36	20241209	7930	-62.30	20240510	2950	1.36	20241209	1.58	N	309960	1000	232 억	126520	N	N	9	N	00	N
14	20241209	121103	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2980	-200	5	-6.29	167718670	55406	52.58	3200	3200	2950	4130	2230	3180	3027.08	0.54	2415	3510	3345	3230	3065	2950	3287	3007	232	950	1000	1900	5	1	23217239	692	10.49	0.59	12	0.24	284.00	5014.00	7930	20240510	-62.42	2950	20241209	1.02	7930	-62.42	20240510	2950	1.02	20241209	7930	-62.42	20240510	2950	1.02	20241209	1.58	N	309960	1000	232 억	126520	N	N	9	N	00	N
15	20241209	111104	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2995	-185	5	-5.82	138043420	45473	43.15	3200	3200	2950	4130	2230	3180	3035.72	0.54	1624	3510	3345	3230	3065	2950	3287	3007	232	950	1000	1900	5	1	23217239	695	10.55	0.60	12	0.20	284.00	5014.00	7930	20240510	-62.23	2950	20241209	1.53	7930	-62.23	20240510	2950	1.53	20241209	7930	-62.23	20240510	2950	1.53	20241209	1.58	N	309960	1000	232 억	126520	N	N	9	N	00	N
16	20241209	101101	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3045	-135	5	-4.25	74486995	24313	23.07	3200	3200	2950	4130	2230	3180	3063.67	0.54	2215	3510	3345	3230	3065	2950	3287	3007	232	950	1000	1900	5	1	23217239	707	10.72	0.61	12	0.10	284.00	5014.00	7930	20240510	-61.60	2950	20241209	3.22	7930	-61.60	20240510	2950	3.22	20241209	7930	-61.60	20240510	2950	3.22	20241209	1.58	N	309960	1000	232 억	126520	N	N	9	N	00	N
17	20241209	091055	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3090	-90	5	-2.83	25952780	8342	7.92	3200	3200	2950	4130	2230	3180	3111.10	0.54	-3675	3510	3345	3230	3065	2950	3287	3007	232	950	1000	1900	5	1	23217239	717	10.88	0.62	12	0.04	284.00	5014.00	7930	20240510	-61.03	2950	20241209	4.75	7930	-61.03	20240510	2950	4.75	20241209	7930	-61.03	20240510	2950	4.75	20241209	1.58	N	309960	1000	232 억	126520	N	N	9	N	00	N
18	20241206	161054	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3180	-180	5	-5.36	336079790	104639	158.37	3395	3395	3115	4365	2355	3360	3211.89	0.49	13699	3590	3475	3415	3300	3240	3445	3270	232	1005	1000	2010	5	1	23217239	738	11.20	0.63	12	0.45	284.00	5014.00	7930	20240510	-59.90	3115	20241206	2.09	7930	-59.90	20240510	3115	2.09	20241206	7930	-59.90	20240510	3115	2.09	20241206	1.69	N	309960	1000	232 억	112861	N	N	9	N	00	N
19	20241206	151058	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3215	-145	5	-4.32	311603645	96959	146.75	3395	3395	3115	4365	2355	3360	3213.77	0.49	11711	3590	3475	3415	3300	3240	3445	3270	232	1005	1000	2010	5	1	23217239	746	11.32	0.64	12	0.42	284.00	5014.00	7930	20240510	-59.46	3115	20241206	3.21	7930	-59.46	20240510	3115	3.21	20241206	7930	-59.46	20240510	3115	3.21	20241206	1.69	N	309960	1000	232 억	112861	N	N	0	N	00	N
20	20241206	141055	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3195	-165	5	-4.91	304931445	94881	143.60	3395	3395	3115	4365	2355	3360	3213.83	0.49	11678	3590	3475	3415	3300	3240	3445	3270	232	1005	1000	2010	5	1	23217239	742	11.25	0.64	12	0.41	284.00	5014.00	7930	20240510	-59.71	3115	20241206	2.57	7930	-59.71	20240510	3115	2.57	20241206	7930	-59.71	20240510	3115	2.57	20241206	1.69	N	309960	1000	232 억	112861	N	N	0	N	00	N
21	20241206	131056	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3195	-165	5	-4.91	299377830	93135	140.96	3395	3395	3115	4365	2355	3360	3214.45	0.49	11675	3590	3475	3415	3300	3240	3445	3270	232	1005	1000	2010	5	1	23217239	742	11.25	0.64	12	0.40	284.00	5014.00	7930	20240510	-59.71	3115	20241206	2.57	7930	-59.71	20240510	3115	2.57	20241206	7930	-59.71	20240510	3115	2.57	20241206	1.69	N	309960	1000	232 억	112861	N	N	0	N	00	N
22	20241206	121049	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3195	-165	5	-4.91	290660230	90399	136.82	3395	3395	3115	4365	2355	3360	3215.30	0.49	12221	3590	3475	3415	3300	3240	3445	3270	232	1005	1000	2010	5	1	23217239	742	11.25	0.64	12	0.39	284.00	5014.00	7930	20240510	-59.71	3115	20241206	2.57	7930	-59.71	20240510	3115	2.57	20241206	7930	-59.71	20240510	3115	2.57	20241206	1.69	N	309960	1000	232 억	112861	N	N	0	N	00	N
23	20241206	111046	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3190	-170	5	-5.06	249719810	77779	117.72	3395	3395	3115	4365	2355	3360	3210.63	0.49	13367	3590	3475	3415	3300	3240	3445	3270	232	1005	1000	2010	5	1	23217239	741	11.23	0.64	12	0.34	284.00	5014.00	7930	20240510	-59.77	3115	20241206	2.41	7930	-59.77	20240510	3115	2.41	20241206	7930	-59.77	20240510	3115	2.41	20241206	1.69	N	309960	1000	232 억	112861	N	N	0	N	00	N
24	20241206	101046	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3290	-70	5	-2.08	60424465	18209	27.56	3395	3395	3260	4365	2355	3360	3318.38	0.49	-4350	3590	3475	3415	3300	3240	3445	3270	232	1005	1000	2010	5	1	23217239	764	11.58	0.66	12	0.08	284.00	5014.00	7930	20240510	-58.51	3260	20241206	0.92	7930	-58.51	20240510	3260	0.92	20241206	7930	-58.51	20240510	3260	0.92	20241206	1.69	N	309960	1000	232 억	112861	N	N	0	N	00	N
25	20241206	091055	57	100.00	KOSDAQ		금융	N	N	N	N	N	3375	15	2	0.45	5966935	1767	2.67	3395	3395	3375	4365	2355	3360	3376.87	0.49	160	3590	3475	3415	3300	3240	3445	3270	232	1005	1000	2010	5	1	23217239	784	11.88	0.67	12	0.01	284.00	5014.00	7930	20240510	-57.44	3355	20241205	0.60	7930	-57.44	20240510	3355	0.60	20241205	7930	-57.44	20240510	3355	0.60	20241205	1.69	N	309960	1000	232 억	112861	N	N	0	N	00	N
26	20241205	161033	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3360	-95	5	-2.75	221629830	65266	121.35	3455	3530	3355	4490	2420	3455	3396.33	0.47	4802	3588	3521	3458	3391	3328	3555	3425	232	1035	1000	2070	5	1	23217239	780	11.83	0.67	12	0.28	284.00	5014.00	7930	20240510	-57.63	3355	20241205	0.15	7930	-57.63	20240510	3355	0.15	20241205	7930	-57.63	20240510	3355	0.15	20241205	1.63	N	309960	1000	232 억	109016	N	N	0	N	00	N
27	20241205	151041	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3385	-70	5	-2.03	191457355	56293	104.67	3455	3530	3355	4490	2420	3455	3401.09	0.47	5471	3588	3521	3458	3391	3328	3555	3425	232	1035	1000	2070	5	1	23217239	786	11.92	0.68	12	0.24	284.00	5014.00	7930	20240510	-57.31	3355	20241205	0.89	7930	-57.31	20240510	3355	0.89	20241205	7930	-57.31	20240510	3355	0.89	20241205	1.63	N	309960	1000	232 억	109016	N	N	0	N	00	N
28	20241205	141026	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3405	-50	5	-1.45	165998180	48763	90.67	3455	3530	3355	4490	2420	3455	3404.18	0.47	2960	3588	3521	3458	3391	3328	3555	3425	232	1035	1000	2070	5	1	23217239	791	11.99	0.68	12	0.21	284.00	5014.00	7930	20240510	-57.06	3355	20241205	1.49	7930	-57.06	20240510	3355	1.49	20241205	7930	-57.06	20240510	3355	1.49	20241205	1.63	N	309960	1000	232 억	109016	N	N	0	N	00	N
29	20241205	131036	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3395	-60	5	-1.74	144396010	42410	78.86	3455	3530	3355	4490	2420	3455	3404.76	0.47	-2629	3588	3521	3458	3391	3328	3555	3425	232	1035	1000	2070	5	1	23217239	788	11.95	0.68	12	0.18	284.00	5014.00	7930	20240510	-57.19	3355	20241205	1.19	7930	-57.19	20240510	3355	1.19	20241205	7930	-57.19	20240510	3355	1.19	20241205	1.63	N	309960	1000	232 억	109016	N	N	0	N	00	N
30	20241205	121035	57	100.00	KOSDAQ		금융	N	N	N	N	N	3450	-5	5	-0.14	50460030	14653	27.25	3455	3530	3380	4490	2420	3455	3443.67	0.47	-3557	3588	3521	3458	3391	3328	3555	3425	232	1035	1000	2070	5	1	23217239	801	12.15	0.69	12	0.06	284.00	5014.00	7930	20240510	-56.49	3375	20241203	2.22	7930	-56.49	20240510	3375	2.22	20241203	7930	-56.49	20240510	3375	2.22	20241203	1.63	N	309960	1000	232 억	109016	N	N	0	N	00	N
31	20241205	111034	57	100.00	KOSDAQ		금융	N	N	N	N	N	3455	0	3	0.00	49686285	14429	26.83	3455	3530	3380	4490	2420	3455	3443.50	0.47	-3548	3588	3521	3458	3391	3328	3555	3425	232	1035	1000	2070	5	1	23217239	802	12.17	0.69	12	0.06	284.00	5014.00	7930	20240510	-56.43	3375	20241203	2.37	7930	-56.43	20240510	3375	2.37	20241203	7930	-56.43	20240510	3375	2.37	20241203	1.63	N	309960	1000	232 억	109016	N	N	0	N	00	N
32	20241205	101033	57	100.00	KOSDAQ		금융	N	N	N	N	N	3510	55	2	1.59	29069290	8402	15.62	3455	3530	3380	4490	2420	3455	3459.81	0.47	-4015	3588	3521	3458	3391	3328	3555	3425	232	1035	1000	2070	5	1	23217239	815	12.36	0.70	12	0.04	284.00	5014.00	7930	20240510	-55.74	3375	20241203	4.00	7930	-55.74	20240510	3375	4.00	20241203	7930	-55.74	20240510	3375	4.00	20241203	1.63	N	309960	1000	232 억	109016	N	N	0	N	00	N
33	20241205	091039	57	100.00	KOSDAQ		금융	N	N	N	N	N	3465	10	2	0.29	7724490	2253	4.19	3455	3465	3380	4490	2420	3455	3428.54	0.47	-547	3588	3521	3458	3391	3328	3555	3425	232	1035	1000	2070	5	1	23217239	804	12.20	0.69	12	0.01	284.00	5014.00	7930	20240510	-56.31	3375	20241203	2.67	7930	-56.31	20240510	3375	2.67	20241203	7930	-56.31	20240510	3375	2.67	20241203	1.63	N	309960	1000	232 억	109016	N	N	0	N	00	N
34	20241204	161016	57	100.00	KOSDAQ		금융	N	N	N	N	N	3455	-75	5	-2.12	184793325	53605	57.90	3395	3525	3395	4585	2475	3530	3447.29	0.43	8480	3693	3611	3493	3411	3293	3630	3430	232	1055	1000	2110	5	1	23217239	802	12.17	0.69	12	0.23	284.00	5014.00	7930	20240510	-56.43	3375	20241203	2.37	7930	-56.43	20240510	3375	2.37	20241203	7930	-56.43	20240510	3375	2.37	20241203	1.67	N	309960	1000	232 억	100516	N	N	0	N	00	N
35	20241204	151018	57	100.00	KOSDAQ		금융	N	N	N	N	N	3460	-70	5	-1.98	181040655	52519	56.72	3395	3525	3395	4585	2475	3530	3447.15	0.43	8213	3693	3611	3493	3411	3293	3630	3430	232	1055	1000	2110	5	1	23217239	803	12.18	0.69	12	0.23	284.00	5014.00	7930	20240510	-56.37	3375	20241203	2.52	7930	-56.37	20240510	3375	2.52	20241203	7930	-56.37	20240510	3375	2.52	20241203	1.67	N	309960	1000	232 억	100516	N	N	0	N	00	N
36	20241204	141020	57	100.00	KOSDAQ		금융	N	N	N	N	N	3480	-50	5	-1.42	167653425	48640	52.53	3395	3525	3395	4585	2475	3530	3446.82	0.43	7608	3693	3611	3493	3411	3293	3630	3430	232	1055	1000	2110	5	1	23217239	808	12.25	0.69	12	0.21	284.00	5014.00	7930	20240510	-56.12	3375	20241203	3.11	7930	-56.12	20240510	3375	3.11	20241203	7930	-56.12	20240510	3375	3.11	20241203	1.67	N	309960	1000	232 억	100516	N	N	0	N	00	N
37	20241204	131012	57	100.00	KOSDAQ		금융	N	N	N	N	N	3485	-45	5	-1.27	160478275	46577	50.30	3395	3525	3395	4585	2475	3530	3445.44	0.43	8162	3693	3611	3493	3411	3293	3630	3430	232	1055	1000	2110	5	1	23217239	809	12.27	0.70	12	0.20	284.00	5014.00	7930	20240510	-56.05	3375	20241203	3.26	7930	-56.05	20240510	3375	3.26	20241203	7930	-56.05	20240510	3375	3.26	20241203	1.67	N	309960	1000	232 억	100516	N	N	0	N	00	N
38	20241204	121007	57	100.00	KOSDAQ		금융	N	N	N	N	N	3495	-35	5	-0.99	155742735	45217	48.84	3395	3525	3395	4585	2475	3530	3444.34	0.43	8175	3693	3611	3493	3411	3293	3630	3430	232	1055	1000	2110	5	1	23217239	811	12.31	0.70	12	0.19	284.00	5014.00	7930	20240510	-55.93	3375	20241203	3.56	7930	-55.93	20240510	3375	3.56	20241203	7930	-55.93	20240510	3375	3.56	20241203	1.67	N	309960	1000	232 억	100516	N	N	0	N	00	N
39	20241204	110959	57	100.00	KOSDAQ		금융	N	N	N	N	N	3505	-25	5	-0.71	149600435	43445	46.92	3395	3525	3395	4585	2475	3530	3443.44	0.43	9275	3693	3611	3493	3411	3293	3630	3430	232	1055	1000	2110	5	1	23217239	814	12.34	0.70	12	0.19	284.00	5014.00	7930	20240510	-55.80	3375	20241203	3.85	7930	-55.80	20240510	3375	3.85	20241203	7930	-55.80	20240510	3375	3.85	20241203	1.67	N	309960	1000	232 억	100516	N	N	0	N	00	N
40	20241204	101000	57	100.00	KOSDAQ		금융	N	N	N	N	N	3480	-50	5	-1.42	134896915	39232	42.37	3395	3525	3395	4585	2475	3530	3438.44	0.43	13355	3693	3611	3493	3411	3293	3630	3430	232	1055	1000	2110	5	1	23217239	808	12.25	0.69	12	0.17	284.00	5014.00	7930	20240510	-56.12	3375	20241203	3.11	7930	-56.12	20240510	3375	3.11	20241203	7930	-56.12	20240510	3375	3.11	20241203	1.67	N	309960	1000	232 억	100516	N	N	0	N	00	N
41	20241204	091022	57	100.00	KOSDAQ		금융	N	N	N	N	N	3500	-30	5	-0.85	11323385	3315	3.58	3395	3525	3395	4585	2475	3530	3415.80	0.43	-520	3693	3611	3493	3411	3293	3630	3430	232	1055	1000	2110	5	1	23217239	813	12.32	0.70	12	0.01	284.00	5014.00	7930	20240510	-55.86	3375	20241203	3.70	7930	-55.86	20240510	3375	3.70	20241203	7930	-55.86	20240510	3375	3.70	20241203	1.67	N	309960	1000	232 억	100516	N	N	0	N	00	N
42	20241203	161105	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3530	30	2	0.86	323392140	91811	37.47	3530	3575	3375	4550	2450	3500	3522.23	0.36	16817	4006	3752	3626	3372	3246	3690	3310	232	1050	1000	2100	5	1	23217239	820	12.43	0.70	12	0.40	284.00	5014.00	7930	20240510	-55.49	3375	20241203	4.59	7930	-55.49	20240510	3375	4.59	20241203	7930	-55.49	20240510	3375	4.59	20241203	1.56	N	309960	1000	232 억	83680	N	N	0	N	00	N
43	20241203	151144	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3500	0	3	0.00	280209365	79511	32.45	3530	3575	3375	4550	2450	3500	3524.16	0.36	12816	4006	3752	3626	3372	3246	3690	3310	232	1050	1000	2100	5	1	23217239	813	12.32	0.70	12	0.34	284.00	5014.00	7930	20240510	-55.86	3375	20241203	3.70	7930	-55.86	20240510	3375	3.70	20241203	7930	-55.86	20240510	3375	3.70	20241203	1.56	N	309960	1000	232 억	83680	N	N	0	N	00	N
44	20241203	141120	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3510	10	2	0.29	225833580	64073	26.15	3530	3575	3375	4550	2450	3500	3524.63	0.36	7090	4006	3752	3626	3372	3246	3690	3310	232	1050	1000	2100	5	1	23217239	815	12.36	0.70	12	0.28	284.00	5014.00	7930	20240510	-55.74	3375	20241203	4.00	7930	-55.74	20240510	3375	4.00	20241203	7930	-55.74	20240510	3375	4.00	20241203	1.56	N	309960	1000	232 억	83680	N	N	0	N	00	N
45	20241203	131122	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3535	35	2	1.00	218799355	62071	25.33	3530	3575	3375	4550	2450	3500	3524.99	0.36	5952	4006	3752	3626	3372	3246	3690	3310	232	1050	1000	2100	5	1	23217239	821	12.45	0.71	12	0.27	284.00	5014.00	7930	20240510	-55.42	3375	20241203	4.74	7930	-55.42	20240510	3375	4.74	20241203	7930	-55.42	20240510	3375	4.74	20241203	1.56	N	309960	1000	232 억	83680	N	N	0	N	00	N
46	20241203	121136	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3540	40	2	1.14	182693965	51814	21.15	3530	3575	3375	4550	2450	3500	3525.96	0.36	3350	4006	3752	3626	3372	3246	3690	3310	232	1050	1000	2100	5	1	23217239	822	12.46	0.71	12	0.22	284.00	5014.00	7930	20240510	-55.36	3375	20241203	4.89	7930	-55.36	20240510	3375	4.89	20241203	7930	-55.36	20240510	3375	4.89	20241203	1.56	N	309960	1000	232 억	83680	N	N	0	N	00	N
47	20241203	111111	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3555	55	2	1.57	179361270	50875	20.76	3530	3575	3375	4550	2450	3500	3525.53	0.36	4137	4006	3752	3626	3372	3246	3690	3310	232	1050	1000	2100	5	1	23217239	825	12.52	0.71	12	0.22	284.00	5014.00	7930	20240510	-55.17	3375	20241203	5.33	7930	-55.17	20240510	3375	5.33	20241203	7930	-55.17	20240510	3375	5.33	20241203	1.56	N	309960	1000	232 억	83680	N	N	0	N	00	N
48	20241203	101059	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3570	70	2	2.00	123530865	35047	14.30	3530	3575	3375	4550	2450	3500	3524.72	0.36	-1009	4006	3752	3626	3372	3246	3690	3310	232	1050	1000	2100	5	1	23217239	829	12.57	0.71	12	0.15	284.00	5014.00	7930	20240510	-54.98	3375	20241203	5.78	7930	-54.98	20240510	3375	5.78	20241203	7930	-54.98	20240510	3375	5.78	20241203	1.56	N	309960	1000	232 억	83680	N	N	0	N	00	N
49	20241203	091050	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3560	60	2	1.71	111211155	31577	12.89	3530	3565	3375	4550	2450	3500	3521.90	0.36	-1557	4006	3752	3626	3372	3246	3690	3310	232	1050	1000	2100	5	1	23217239	827	12.54	0.71	12	0.14	284.00	5014.00	7930	20240510	-55.11	3375	20241203	5.48	7930	-55.11	20240510	3375	5.48	20241203	7930	-55.11	20240510	3375	5.48	20241203	1.56	N	309960	1000	232 억	83680	N	N	0	N	00	N
50	20241202	161031	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3500	-220	5	-5.91	894972160	243912	487.12	3695	3880	3500	4835	2605	3720	3669.44	0.31	11420	3830	3775	3725	3670	3620	3750	3645	232	1115	1000	2230	5	1	23217239	813	12.32	0.70	12	1.05	284.00	5014.00	7930	20240510	-55.86	3500	20241202	0.00	7930	-55.86	20240510	3500	0.00	20241202	7930	-55.86	20240510	3500	0.00	20241202	1.56	N	309960	1000	232 억	72266	N	N	0	N	00	N
51	20241202	151219	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3550	-170	5	-4.57	873815040	237880	475.08	3695	3880	3515	4835	2605	3720	3673.34	0.31	11534	3830	3775	3725	3670	3620	3750	3645	232	1115	1000	2230	5	1	23217239	824	12.50	0.71	12	1.02	284.00	5014.00	7930	20240510	-55.23	3515	20241202	1.00	7930	-55.23	20240510	3515	1.00	20241202	7930	-55.23	20240510	3515	1.00	20241202	1.56	N	309960	1000	232 억	72266	N	N	0	N	00	N
52	20241202	141118	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3560	-160	5	-4.30	799857195	217009	433.39	3695	3880	3540	4835	2605	3720	3685.82	0.31	14281	3830	3775	3725	3670	3620	3750	3645	232	1115	1000	2230	5	1	23217239	827	12.54	0.71	12	0.93	284.00	5014.00	7930	20240510	-55.11	3540	20241202	0.56	7930	-55.11	20240510	3540	0.56	20241202	7930	-55.11	20240510	3540	0.56	20241202	1.56	N	309960	1000	232 억	72266	N	N	0	N	00	N
53	20241202	131046	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3570	-150	5	-4.03	744245715	201369	402.16	3695	3880	3560	4835	2605	3720	3695.93	0.31	11182	3830	3775	3725	3670	3620	3750	3645	232	1115	1000	2230	5	1	23217239	829	12.57	0.71	12	0.87	284.00	5014.00	7930	20240510	-54.98	3560	20241202	0.28	7930	-54.98	20240510	3560	0.28	20241202	7930	-54.98	20240510	3560	0.28	20241202	1.56	N	309960	1000	232 억	72266	N	N	0	N	00	N
54	20241202	121110	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3575	-145	5	-3.90	712462840	192485	384.42	3695	3880	3565	4835	2605	3720	3701.39	0.31	13670	3830	3775	3725	3670	3620	3750	3645	232	1115	1000	2230	5	1	23217239	830	12.59	0.71	12	0.83	284.00	5014.00	7930	20240510	-54.92	3565	20241202	0.28	7930	-54.92	20240510	3565	0.28	20241202	7930	-54.92	20240510	3565	0.28	20241202	1.56	N	309960	1000	232 억	72266	N	N	0	N	00	N
55	20241202	111015	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3630	-90	5	-2.42	581540945	155845	311.24	3695	3880	3575	4835	2605	3720	3731.53	0.31	-13584	3830	3775	3725	3670	3620	3750	3645	232	1115	1000	2230	5	1	23217239	843	12.78	0.72	12	0.67	284.00	5014.00	7930	20240510	-54.22	3575	20241202	1.54	7930	-54.22	20240510	3575	1.54	20241202	7930	-54.22	20240510	3575	1.54	20241202	1.56	N	309960	1000	232 억	72266	N	N	0	N	00	N
56	20241202	101022	57	100.00	KOSDAQ		금융	N	N	N	N	N	3680	-40	5	-1.08	404478295	107173	214.04	3695	3880	3625	4835	2605	3720	3774.07	0.31	-17226	3830	3775	3725	3670	3620	3750	3645	232	1115	1000	2230	5	1	23217239	854	12.96	0.73	12	0.46	284.00	5014.00	7930	20240510	-53.59	3600	20241115	2.22	7930	-53.59	20240510	3600	2.22	20241115	7930	-53.59	20240510	3600	2.22	20241115	1.56	N	309960	1000	232 억	72266	N	N	0	N	00	N
57	20241202	091019	57	100.00	KOSDAQ		금융	N	N	N	N	N	3755	35	2	0.94	74557980	20096	40.13	3695	3760	3625	4835	2605	3720	3710.09	0.31	-2679	3830	3775	3725	3670	3620	3750	3645	232	1115	1000	2230	5	1	23217239	872	13.22	0.75	12	0.09	284.00	5014.00	7930	20240510	-52.65	3600	20241115	4.31	7930	-52.65	20240510	3600	4.31	20241115	7930	-52.65	20240510	3600	4.31	20241115	1.56	N	309960	1000	232 억	72266	N	N	0	N	00	N

25 KiB Raw Blame History

25 KiB

Raw Blame History