KissMeData/330860/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

26 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	161120	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9690	860	2	9.74	454349620	48460	57.06	8790	9690	8790	11470	6190	8830	9374.71	1.98	23185	9903	9366	9083	8546	8263	9225	8405	61	2640	500	5650	10	1	12184045	1181	-3.89	0.52	12	0.40	-2488.00	18528.00	46400	20240312	-79.12	8790	20241210	10.24	46400	-79.12	20240312	8790	10.24	20241210	46400	-79.12	20240312	8790	10.24	20241210	3.04	N	330860	500	60 억	241071	N	N	207	N	N
3	20241210	151122	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9580	750	2	8.49	409439210	43793	51.57	8790	9600	8790	11470	6190	8830	9349.42	1.98	21747	9903	9366	9083	8546	8263	9225	8405	61	2640	500	5650	10	1	12184045	1167	-3.85	0.52	12	0.36	-2488.00	18528.00	46400	20240312	-79.35	8790	20241210	8.99	46400	-79.35	20240312	8790	8.99	20241210	46400	-79.35	20240312	8790	8.99	20241210	3.04	N	330860	500	60 억	241071	N	N	1402	N	N
4	20241210	141122	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9580	750	2	8.49	364922950	39139	46.09	8790	9590	8790	11470	6190	8830	9323.77	1.98	21983	9903	9366	9083	8546	8263	9225	8405	61	2640	500	5650	10	1	12184045	1167	-3.85	0.52	12	0.32	-2488.00	18528.00	46400	20240312	-79.35	8790	20241210	8.99	46400	-79.35	20240312	8790	8.99	20241210	46400	-79.35	20240312	8790	8.99	20241210	3.04	N	330860	500	60 억	241071	N	N	1402	N	N
5	20241210	131124	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9540	710	2	8.04	321757670	34602	40.75	8790	9560	8790	11470	6190	8830	9298.82	1.98	20979	9903	9366	9083	8546	8263	9225	8405	61	2640	500	5650	10	1	12184045	1162	-3.83	0.51	12	0.28	-2488.00	18528.00	46400	20240312	-79.44	8790	20241210	8.53	46400	-79.44	20240312	8790	8.53	20241210	46400	-79.44	20240312	8790	8.53	20241210	3.04	N	330860	500	60 억	241071	N	N	1402	N	N
6	20241210	121122	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9410	580	2	6.57	246912690	26720	31.46	8790	9460	8790	11470	6190	8830	9240.74	1.98	15701	9903	9366	9083	8546	8263	9225	8405	61	2640	500	5650	10	1	12184045	1147	-3.78	0.51	12	0.22	-2488.00	18528.00	46400	20240312	-79.72	8790	20241210	7.05	46400	-79.72	20240312	8790	7.05	20241210	46400	-79.72	20240312	8790	7.05	20241210	3.04	N	330860	500	60 억	241071	N	N	1402	N	N
7	20241210	111121	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9310	480	2	5.44	219104870	23761	27.98	8790	9460	8790	11470	6190	8830	9221.20	1.98	13814	9903	9366	9083	8546	8263	9225	8405	61	2640	500	5650	10	1	12184045	1134	-3.74	0.50	12	0.20	-2488.00	18528.00	46400	20240312	-79.94	8790	20241210	5.92	46400	-79.94	20240312	8790	5.92	20241210	46400	-79.94	20240312	8790	5.92	20241210	3.04	N	330860	500	60 억	241071	N	N	1402	N	N
8	20241210	101122	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9370	540	2	6.12	201231900	21849	25.73	8790	9460	8790	11470	6190	8830	9210.12	1.98	13395	9903	9366	9083	8546	8263	9225	8405	61	2640	500	5650	10	1	12184045	1142	-3.77	0.51	12	0.18	-2488.00	18528.00	46400	20240312	-79.81	8790	20241210	6.60	46400	-79.81	20240312	8790	6.60	20241210	46400	-79.81	20240312	8790	6.60	20241210	3.04	N	330860	500	60 억	241071	N	N	1402	N	N
9	20241210	091129	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9100	270	2	3.06	44029270	4943	5.82	8790	9130	8790	11470	6190	8830	8907.40	1.98	2887	9903	9366	9083	8546	8263	9225	8405	61	2640	500	5650	10	1	12184045	1109	-3.66	0.49	12	0.04	-2488.00	18528.00	46400	20240312	-80.39	8790	20241210	3.53	46400	-80.39	20240312	8790	3.53	20241210	46400	-80.39	20240312	8790	3.53	20241210	3.04	N	330860	500	60 억	241071	N	N	1402	N	N
10	20241209	161119	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8830	-890	5	-9.16	761335060	84081	122.79	9400	9620	8800	12630	6810	9720	9054.81	2.04	-7253	10446	10082	9726	9362	9006	9905	9185	61	2910	500	6220	10	1	12184045	1076	-3.55	0.48	12	0.69	-2488.00	18528.00	46400	20240312	-80.97	8800	20241209	0.34	46400	-80.97	20240312	8800	0.34	20241209	46400	-80.97	20240312	8800	0.34	20241209	3.09	N	330860	500	60 억	248150	N	N	1402	N	N
11	20241209	151120	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8830	-890	5	-9.16	720303590	79430	115.99	9400	9620	8810	12630	6810	9720	9068.41	2.04	-6029	10446	10082	9726	9362	9006	9905	9185	61	2910	500	6220	10	1	12184045	1076	-3.55	0.48	12	0.65	-2488.00	18528.00	46400	20240312	-80.97	8810	20241209	0.23	46400	-80.97	20240312	8810	0.23	20241209	46400	-80.97	20240312	8810	0.23	20241209	3.09	N	330860	500	60 억	248150	N	N	440	N	N
12	20241209	141120	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8950	-770	5	-7.92	616078320	67712	98.88	9400	9620	8930	12630	6810	9720	9098.51	2.04	-5056	10446	10082	9726	9362	9006	9905	9185	61	2910	500	6220	10	1	12184045	1090	-3.60	0.48	12	0.56	-2488.00	18528.00	46400	20240312	-80.71	8930	20241209	0.22	46400	-80.71	20240312	8930	0.22	20241209	46400	-80.71	20240312	8930	0.22	20241209	3.09	N	330860	500	60 억	248150	N	N	440	N	N
13	20241209	131124	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8960	-760	5	-7.82	552713080	60628	88.54	9400	9620	8960	12630	6810	9720	9116.47	2.04	-5350	10446	10082	9726	9362	9006	9905	9185	61	2910	500	6220	10	1	12184045	1092	-3.60	0.48	12	0.50	-2488.00	18528.00	46400	20240312	-80.69	8960	20241209	0.00	46400	-80.69	20240312	8960	0.00	20241209	46400	-80.69	20240312	8960	0.00	20241209	3.09	N	330860	500	60 억	248150	N	N	440	N	N
14	20241209	121119	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9070	-650	5	-6.69	467280730	51136	74.68	9400	9620	9020	12630	6810	9720	9138.00	2.04	-3489	10446	10082	9726	9362	9006	9905	9185	61	2910	500	6220	10	1	12184045	1105	-3.65	0.49	12	0.42	-2488.00	18528.00	46400	20240312	-80.45	9020	20241209	0.55	46400	-80.45	20240312	9020	0.55	20241209	46400	-80.45	20240312	9020	0.55	20241209	3.09	N	330860	500	60 억	248150	N	N	440	N	N
15	20241209	111120	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9080	-640	5	-6.58	334623900	36490	53.29	9400	9620	9060	12630	6810	9720	9170.29	2.04	-4382	10446	10082	9726	9362	9006	9905	9185	61	2910	500	6220	10	1	12184045	1106	-3.65	0.49	12	0.30	-2488.00	18528.00	46400	20240312	-80.43	9060	20241209	0.22	46400	-80.43	20240312	9060	0.22	20241209	46400	-80.43	20240312	9060	0.22	20241209	3.09	N	330860	500	60 억	248150	N	N	440	N	N
16	20241209	101117	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9180	-540	5	-5.56	288330760	31413	45.87	9400	9620	9060	12630	6810	9720	9178.71	2.04	-5300	10446	10082	9726	9362	9006	9905	9185	61	2910	500	6220	10	1	12184045	1118	-3.69	0.50	12	0.26	-2488.00	18528.00	46400	20240312	-80.22	9060	20241209	1.32	46400	-80.22	20240312	9060	1.32	20241209	46400	-80.22	20240312	9060	1.32	20241209	3.09	N	330860	500	60 억	248150	N	N	440	N	N
17	20241209	091111	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9170	-550	5	-5.66	103551840	11137	16.26	9400	9620	9170	12630	6810	9720	9298.00	2.04	-3135	10446	10082	9726	9362	9006	9905	9185	61	2910	500	6220	10	1	12184045	1117	-3.69	0.49	12	0.09	-2488.00	18528.00	46400	20240312	-80.24	9170	20241209	0.00	46400	-80.24	20240312	9170	0.00	20241209	46400	-80.24	20240312	9170	0.00	20241209	3.09	N	330860	500	60 억	248150	N	N	440	N	N
18	20241206	161110	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9720	-330	5	-3.28	655568630	68375	189.44	9920	10090	9370	13060	7040	10050	9587.82	2.14	-12217	10556	10302	10086	9832	9616	10430	9960	61	3010	500	6430	10	1	12184045	1184	-3.91	0.52	12	0.56	-2488.00	18528.00	46400	20240312	-79.05	9370	20241206	3.74	46400	-79.05	20240312	9370	3.74	20241206	46400	-79.05	20240312	9370	3.74	20241206	3.12	N	330860	500	60 억	260204	N	N	440	N	N
19	20241206	151114	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9620	-430	5	-4.28	623826390	65087	180.33	9920	10090	9370	13060	7040	10050	9584.50	2.14	-12327	10556	10302	10086	9832	9616	10430	9960	61	3010	500	6430	10	1	12184045	1172	-3.87	0.52	12	0.53	-2488.00	18528.00	46400	20240312	-79.27	9370	20241206	2.67	46400	-79.27	20240312	9370	2.67	20241206	46400	-79.27	20240312	9370	2.67	20241206	3.12	N	330860	500	60 억	260204	N	N	50	N	N
20	20241206	141111	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9610	-440	5	-4.38	572644810	59772	165.60	9920	10090	9370	13060	7040	10050	9580.49	2.14	-13238	10556	10302	10086	9832	9616	10430	9960	61	3010	500	6430	10	1	12184045	1171	-3.86	0.52	12	0.49	-2488.00	18528.00	46400	20240312	-79.29	9370	20241206	2.56	46400	-79.29	20240312	9370	2.56	20241206	46400	-79.29	20240312	9370	2.56	20241206	3.12	N	330860	500	60 억	260204	N	N	50	N	N
21	20241206	131112	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9450	-600	5	-5.97	539917320	56342	156.10	9920	10090	9370	13060	7040	10050	9582.86	2.14	-13241	10556	10302	10086	9832	9616	10430	9960	61	3010	500	6430	10	1	12184045	1151	-3.80	0.51	12	0.46	-2488.00	18528.00	46400	20240312	-79.63	9370	20241206	0.85	46400	-79.63	20240312	9370	0.85	20241206	46400	-79.63	20240312	9370	0.85	20241206	3.12	N	330860	500	60 억	260204	N	N	50	N	N
22	20241206	121104	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9520	-530	5	-5.27	494948550	51609	142.98	9920	10090	9370	13060	7040	10050	9590.35	2.14	-12977	10556	10302	10086	9832	9616	10430	9960	61	3010	500	6430	10	1	12184045	1160	-3.83	0.51	12	0.42	-2488.00	18528.00	46400	20240312	-79.48	9370	20241206	1.60	46400	-79.48	20240312	9370	1.60	20241206	46400	-79.48	20240312	9370	1.60	20241206	3.12	N	330860	500	60 억	260204	N	N	50	N	N
23	20241206	111102	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9450	-600	5	-5.97	385325000	40037	110.92	9920	10090	9400	13060	7040	10050	9624.22	2.14	-15481	10556	10302	10086	9832	9616	10430	9960	61	3010	500	6430	10	1	12184045	1151	-3.80	0.51	12	0.33	-2488.00	18528.00	46400	20240312	-79.63	9400	20241206	0.53	46400	-79.63	20240312	9400	0.53	20241206	46400	-79.63	20240312	9400	0.53	20241206	3.12	N	330860	500	60 억	260204	N	N	50	N	N
24	20241206	101102	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9630	-420	5	-4.18	171541460	17604	48.77	9920	10090	9610	13060	7040	10050	9744.46	2.14	-6041	10556	10302	10086	9832	9616	10430	9960	61	3010	500	6430	10	1	12184045	1173	-3.87	0.52	12	0.14	-2488.00	18528.00	46400	20240312	-79.25	9610	20241206	0.21	46400	-79.25	20240312	9610	0.21	20241206	46400	-79.25	20240312	9610	0.21	20241206	3.12	N	330860	500	60 억	260204	N	N	50	N	N
25	20241206	091112	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9870	-180	5	-1.79	35142180	3538	9.80	9920	10090	9870	13060	7040	10050	9932.78	2.14	-1436	10556	10302	10086	9832	9616	10430	9960	61	3010	500	6430	10	1	12184045	1203	-3.97	0.53	12	0.03	-2488.00	18528.00	46400	20240312	-78.73	9810	20241204	0.61	46400	-78.73	20240312	9810	0.61	20241204	46400	-78.73	20240312	9810	0.61	20241204	3.12	N	330860	500	60 억	260204	N	N	50	N	N
26	20241205	161049	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10050	160	2	1.62	360984150	35808	97.00	9890	10340	9870	12850	6930	9890	10081.15	2.07	7944	10263	10076	9943	9756	9623	10170	9850	61	2960	500	6320	10	1	12184045	1224	-4.04	0.54	12	0.29	-2488.00	18528.00	46400	20240312	-78.34	9810	20241204	2.45	46400	-78.34	20240312	9810	2.45	20241204	46400	-78.34	20240312	9810	2.45	20241204	3.17	N	330860	500	60 억	252100	N	N	50	N	N
27	20241205	151056	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10070	180	2	1.82	348080800	34528	93.53	9890	10340	9870	12850	6930	9890	10081.12	2.07	7383	10263	10076	9943	9756	9623	10170	9850	61	2960	500	6320	10	1	12184045	1227	-4.05	0.54	12	0.28	-2488.00	18528.00	46400	20240312	-78.30	9810	20241204	2.65	46400	-78.30	20240312	9810	2.65	20241204	46400	-78.30	20240312	9810	2.65	20241204	3.17	N	330860	500	60 억	252100	N	N	176	N	N
28	20241205	141041	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10200	310	2	3.13	283880910	28164	76.29	9890	10340	9870	12850	6930	9890	10079.57	2.07	7078	10263	10076	9943	9756	9623	10170	9850	61	2960	500	6320	10	1	12184045	1243	-4.10	0.55	12	0.23	-2488.00	18528.00	46400	20240312	-78.02	9810	20241204	3.98	46400	-78.02	20240312	9810	3.98	20241204	46400	-78.02	20240312	9810	3.98	20241204	3.17	N	330860	500	60 억	252100	N	N	176	N	N
29	20241205	131051	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10190	300	2	3.03	271233860	26922	72.93	9890	10340	9870	12850	6930	9890	10074.80	2.07	6305	10263	10076	9943	9756	9623	10170	9850	61	2960	500	6320	10	1	12184045	1242	-4.10	0.55	12	0.22	-2488.00	18528.00	46400	20240312	-78.04	9810	20241204	3.87	46400	-78.04	20240312	9810	3.87	20241204	46400	-78.04	20240312	9810	3.87	20241204	3.17	N	330860	500	60 억	252100	N	N	176	N	N
30	20241205	121051	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10320	430	2	4.35	222886160	22193	60.12	9890	10340	9870	12850	6930	9890	10043.08	2.07	6058	10263	10076	9943	9756	9623	10170	9850	61	2960	500	6320	10	1	12184045	1257	-4.15	0.56	12	0.18	-2488.00	18528.00	46400	20240312	-77.76	9810	20241204	5.20	46400	-77.76	20240312	9810	5.20	20241204	46400	-77.76	20240312	9810	5.20	20241204	3.17	N	330860	500	60 억	252100	N	N	176	N	N
31	20241205	111049	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10100	210	2	2.12	165985480	16624	45.03	9890	10100	9870	12850	6930	9890	9984.69	2.07	3746	10263	10076	9943	9756	9623	10170	9850	61	2960	500	6320	10	1	12184045	1231	-4.06	0.55	12	0.14	-2488.00	18528.00	46400	20240312	-78.23	9810	20241204	2.96	46400	-78.23	20240312	9810	2.96	20241204	46400	-78.23	20240312	9810	2.96	20241204	3.17	N	330860	500	60 억	252100	N	N	176	N	N
32	20241205	101049	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9960	70	2	0.71	74947070	7540	20.43	9890	10050	9870	12850	6930	9890	9939.93	2.07	1022	10263	10076	9943	9756	9623	10170	9850	61	2960	500	6320	10	1	12184045	1214	-4.00	0.54	12	0.06	-2488.00	18528.00	46400	20240312	-78.53	9810	20241204	1.53	46400	-78.53	20240312	9810	1.53	20241204	46400	-78.53	20240312	9810	1.53	20241204	3.17	N	330860	500	60 억	252100	N	N	176	N	N
33	20241205	091055	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10050	160	2	1.62	16396990	1643	4.45	9890	10050	9890	12850	6930	9890	9979.91	2.07	128	10263	10076	9943	9756	9623	10170	9850	61	2960	500	6320	10	1	12184045	1224	-4.04	0.54	12	0.01	-2488.00	18528.00	46400	20240312	-78.34	9810	20241204	2.45	46400	-78.34	20240312	9810	2.45	20241204	46400	-78.34	20240312	9810	2.45	20241204	3.17	N	330860	500	60 억	252100	N	N	176	N	N
34	20241204	161031	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9890	-270	5	-2.66	365127180	36880	106.01	9840	10130	9810	13200	7120	10160	9900.41	2.14	-9218	10340	10250	10090	10000	9840	10295	10045	61	3040	500	6500	10	1	12184045	1205	-3.98	0.53	12	0.30	-2488.00	18528.00	46400	20240312	-78.69	9810	20241204	0.82	46400	-78.69	20240312	9810	0.82	20241204	46400	-78.69	20240312	9810	0.82	20241204	3.14	N	330860	500	60 억	261318	N	N	176	N	N
35	20241204	151033	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9860	-300	5	-2.95	352480590	35601	102.33	9840	10130	9810	13200	7120	10160	9900.86	2.14	-9584	10340	10250	10090	10000	9840	10295	10045	61	3040	500	6500	10	1	12184045	1201	-3.96	0.53	12	0.29	-2488.00	18528.00	46400	20240312	-78.75	9810	20241204	0.51	46400	-78.75	20240312	9810	0.51	20241204	46400	-78.75	20240312	9810	0.51	20241204	3.14	N	330860	500	60 억	261318	N	N	135	N	N
36	20241204	141035	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9870	-290	5	-2.85	304329160	30726	88.32	9840	10130	9810	13200	7120	10160	9904.61	2.14	-10078	10340	10250	10090	10000	9840	10295	10045	61	3040	500	6500	10	1	12184045	1203	-3.97	0.53	12	0.25	-2488.00	18528.00	46400	20240312	-78.73	9810	20241204	0.61	46400	-78.73	20240312	9810	0.61	20241204	46400	-78.73	20240312	9810	0.61	20241204	3.14	N	330860	500	60 억	261318	N	N	135	N	N
37	20241204	131027	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9930	-230	5	-2.26	283863890	28657	82.37	9840	10130	9810	13200	7120	10160	9905.57	2.14	-9823	10340	10250	10090	10000	9840	10295	10045	61	3040	500	6500	10	1	12184045	1210	-3.99	0.54	12	0.24	-2488.00	18528.00	46400	20240312	-78.60	9810	20241204	1.22	46400	-78.60	20240312	9810	1.22	20241204	46400	-78.60	20240312	9810	1.22	20241204	3.14	N	330860	500	60 억	261318	N	N	135	N	N
38	20241204	121022	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9850	-310	5	-3.05	264894010	26732	76.84	9840	10130	9810	13200	7120	10160	9909.25	2.14	-9692	10340	10250	10090	10000	9840	10295	10045	61	3040	500	6500	10	1	12184045	1200	-3.96	0.53	12	0.22	-2488.00	18528.00	46400	20240312	-78.77	9810	20241204	0.41	46400	-78.77	20240312	9810	0.41	20241204	46400	-78.77	20240312	9810	0.41	20241204	3.14	N	330860	500	60 억	261318	N	N	135	N	N
39	20241204	111013	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9830	-330	5	-3.25	228778900	23060	66.29	9840	10130	9810	13200	7120	10160	9921.03	2.14	-7617	10340	10250	10090	10000	9840	10295	10045	61	3040	500	6500	10	1	12184045	1198	-3.95	0.53	12	0.19	-2488.00	18528.00	46400	20240312	-78.81	9810	20241204	0.20	46400	-78.81	20240312	9810	0.20	20241204	46400	-78.81	20240312	9810	0.20	20241204	3.14	N	330860	500	60 억	261318	N	N	135	N	N
40	20241204	101016	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9940	-220	5	-2.17	170782220	17176	49.37	9840	10130	9840	13200	7120	10160	9943.07	2.14	-3357	10340	10250	10090	10000	9840	10295	10045	61	3040	500	6500	10	1	12184045	1211	-4.00	0.54	12	0.14	-2488.00	18528.00	46400	20240312	-78.58	9840	20241204	1.02	46400	-78.58	20240312	9840	1.02	20241204	46400	-78.58	20240312	9840	1.02	20241204	3.14	N	330860	500	60 억	261318	N	N	135	N	N
41	20241204	091036	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10060	-100	5	-0.98	55468390	5566	16.00	9840	10130	9840	13200	7120	10160	9965.57	2.14	886	10340	10250	10090	10000	9840	10295	10045	61	3040	500	6500	10	1	12184045	1226	-4.04	0.54	12	0.05	-2488.00	18528.00	46400	20240312	-78.32	9840	20241204	2.24	46400	-78.32	20240312	9840	2.24	20241204	46400	-78.32	20240312	9840	2.24	20241204	3.14	N	330860	500	60 억	261318	N	N	135	N	N
42	20241203	161120	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10160	210	2	2.11	349024660	34628	81.66	9930	10180	9930	12930	6970	9950	10079.26	2.04	12847	10616	10282	10116	9782	9616	10200	9700	61	2980	500	6360	10	1	12184045	1238	-4.08	0.55	12	0.28	-2488.00	18528.00	46400	20240312	-78.10	9930	20241203	2.32	46400	-78.10	20240312	9930	2.32	20241203	46400	-78.10	20240312	9930	2.32	20241203	3.15	N	330860	500	60 억	248483	N	N	135	N	N
43	20241203	151201	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10120	170	2	1.71	345604550	34291	80.87	9930	10180	9930	12930	6970	9950	10078.58	2.04	12746	10616	10282	10116	9782	9616	10200	9700	61	2980	500	6360	10	1	12184045	1233	-4.07	0.55	12	0.28	-2488.00	18528.00	46400	20240312	-78.19	9930	20241203	1.91	46400	-78.19	20240312	9930	1.91	20241203	46400	-78.19	20240312	9930	1.91	20241203	3.15	N	330860	500	60 억	248483	N	N	78	N	N
44	20241203	141137	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10080	130	2	1.31	311315410	30908	72.89	9930	10180	9930	12930	6970	9950	10072.32	2.04	10661	10616	10282	10116	9782	9616	10200	9700	61	2980	500	6360	10	1	12184045	1228	-4.05	0.54	12	0.25	-2488.00	18528.00	46400	20240312	-78.28	9930	20241203	1.51	46400	-78.28	20240312	9930	1.51	20241203	46400	-78.28	20240312	9930	1.51	20241203	3.15	N	330860	500	60 억	248483	N	N	78	N	N
45	20241203	131137	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10090	140	2	1.41	291395750	28933	68.23	9930	10180	9930	12930	6970	9950	10071.40	2.04	9879	10616	10282	10116	9782	9616	10200	9700	61	2980	500	6360	10	1	12184045	1229	-4.06	0.54	12	0.24	-2488.00	18528.00	46400	20240312	-78.25	9930	20241203	1.61	46400	-78.25	20240312	9930	1.61	20241203	46400	-78.25	20240312	9930	1.61	20241203	3.15	N	330860	500	60 억	248483	N	N	78	N	N
46	20241203	121155	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10070	120	2	1.21	264852130	26305	62.03	9930	10180	9930	12930	6970	9950	10068.51	2.04	9310	10616	10282	10116	9782	9616	10200	9700	61	2980	500	6360	10	1	12184045	1227	-4.05	0.54	12	0.22	-2488.00	18528.00	46400	20240312	-78.30	9930	20241203	1.41	46400	-78.30	20240312	9930	1.41	20241203	46400	-78.30	20240312	9930	1.41	20241203	3.15	N	330860	500	60 억	248483	N	N	78	N	N
47	20241203	111127	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10010	60	2	0.60	250107030	24836	58.57	9930	10180	9930	12930	6970	9950	10070.34	2.04	8729	10616	10282	10116	9782	9616	10200	9700	61	2980	500	6360	10	1	12184045	1220	-4.02	0.54	12	0.20	-2488.00	18528.00	46400	20240312	-78.43	9930	20241203	0.81	46400	-78.43	20240312	9930	0.81	20241203	46400	-78.43	20240312	9930	0.81	20241203	3.15	N	330860	500	60 억	248483	N	N	78	N	N
48	20241203	101115	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10070	120	2	1.21	188323900	18685	44.06	9930	10180	9930	12930	6970	9950	10078.88	2.04	7377	10616	10282	10116	9782	9616	10200	9700	61	2980	500	6360	10	1	12184045	1227	-4.05	0.54	12	0.15	-2488.00	18528.00	46400	20240312	-78.30	9930	20241203	1.41	46400	-78.30	20240312	9930	1.41	20241203	46400	-78.30	20240312	9930	1.41	20241203	3.15	N	330860	500	60 억	248483	N	N	78	N	N
49	20241203	091106	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10110	160	2	1.61	32307860	3216	7.58	9930	10180	9930	12930	6970	9950	10045.98	2.04	1434	10616	10282	10116	9782	9616	10200	9700	61	2980	500	6360	10	1	12184045	1232	-4.06	0.55	12	0.03	-2488.00	18528.00	46400	20240312	-78.21	9930	20241203	1.81	46400	-78.21	20240312	9930	1.81	20241203	46400	-78.21	20240312	9930	1.81	20241203	3.15	N	330860	500	60 억	248483	N	N	78	N	N
50	20241202	161047	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9950	-240	5	-2.36	422154890	42072	121.36	10120	10450	9950	13240	7140	10190	10034.23	2.11	-8021	10576	10382	10216	10022	9856	10300	9940	61	3050	500	6520	10	1	12184045	1212	-4.00	0.54	12	0.35	-2488.00	18528.00	46400	20240312	-78.56	9950	20241202	0.00	46400	-78.56	20240312	9950	0.00	20241202	46400	-78.56	20240312	9950	0.00	20241202	3.15	N	330860	500	60 억	256709	N	N	78	N	N
51	20241202	151240	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9970	-220	5	-2.16	386899560	38530	111.15	10120	10450	9960	13240	7140	10190	10041.51	2.11	-6539	10576	10382	10216	10022	9856	10300	9940	61	3050	500	6520	10	1	12184045	1215	-4.01	0.54	12	0.32	-2488.00	18528.00	46400	20240312	-78.51	9960	20241202	0.10	46400	-78.51	20240312	9960	0.10	20241202	46400	-78.51	20240312	9960	0.10	20241202	3.15	N	330860	500	60 억	256709	N	N	91	N	N
52	20241202	141134	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9990	-200	5	-1.96	325607730	32388	93.43	10120	10450	9960	13240	7140	10190	10053.34	2.11	-4583	10576	10382	10216	10022	9856	10300	9940	61	3050	500	6520	10	1	12184045	1217	-4.02	0.54	12	0.27	-2488.00	18528.00	46400	20240312	-78.47	9960	20241202	0.30	46400	-78.47	20240312	9960	0.30	20241202	46400	-78.47	20240312	9960	0.30	20241202	3.15	N	330860	500	60 억	256709	N	N	91	N	N
53	20241202	131102	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9960	-230	5	-2.26	289553620	28790	83.05	10120	10450	9960	13240	7140	10190	10057.44	2.11	-5605	10576	10382	10216	10022	9856	10300	9940	61	3050	500	6520	10	1	12184045	1214	-4.00	0.54	12	0.24	-2488.00	18528.00	46400	20240312	-78.53	9960	20241202	0.00	46400	-78.53	20240312	9960	0.00	20241202	46400	-78.53	20240312	9960	0.00	20241202	3.15	N	330860	500	60 억	256709	N	N	91	N	N
54	20241202	121130	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10010	-180	5	-1.77	195831670	19407	55.98	10120	10450	10010	13240	7140	10190	10090.77	2.11	-1549	10576	10382	10216	10022	9856	10300	9940	61	3050	500	6520	10	1	12184045	1220	-4.02	0.54	12	0.16	-2488.00	18528.00	46400	20240312	-78.43	10000	20241120	0.10	46400	-78.43	20240312	10000	0.10	20241120	46400	-78.43	20240312	10000	0.10	20241120	3.15	N	330860	500	60 억	256709	N	N	91	N	N
55	20241202	111030	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10040	-150	5	-1.47	163561690	16189	46.70	10120	10450	10030	13240	7140	10190	10103.26	2.11	-932	10576	10382	10216	10022	9856	10300	9940	61	3050	500	6520	10	1	12184045	1223	-4.04	0.54	12	0.13	-2488.00	18528.00	46400	20240312	-78.36	10000	20241120	0.40	46400	-78.36	20240312	10000	0.40	20241120	46400	-78.36	20240312	10000	0.40	20241120	3.15	N	330860	500	60 억	256709	N	N	91	N	N
56	20241202	101039	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10050	-140	5	-1.37	101169340	9998	28.84	10120	10450	10040	13240	7140	10190	10118.96	2.11	242	10576	10382	10216	10022	9856	10300	9940	61	3050	500	6520	10	1	12184045	1224	-4.04	0.54	12	0.08	-2488.00	18528.00	46400	20240312	-78.34	10000	20241120	0.50	46400	-78.34	20240312	10000	0.50	20241120	46400	-78.34	20240312	10000	0.50	20241120	3.15	N	330860	500	60 억	256709	N	N	91	N	N
57	20241202	091034	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10300	110	2	1.08	34341730	3373	9.73	10120	10450	10120	13240	7140	10190	10181.36	2.11	1660	10576	10382	10216	10022	9856	10300	9940	61	3050	500	6520	10	1	12184045	1255	-4.14	0.56	12	0.03	-2488.00	18528.00	46400	20240312	-77.80	10000	20241120	3.00	46400	-77.80	20240312	10000	3.00	20241120	46400	-77.80	20240312	10000	3.00	20241120	3.15	N	330860	500	60 억	256709	N	N	91	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History