KissMeData/337930/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	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	161126	55	40.00	KOSDAQ		N	N	N	Y	40	N	6050	950	2	18.63	8421674890	1413078	481.21	5330	6270	5270	6630	3570	5100	5959.70	6.41	-21214	5446	5272	5166	4992	4886	5220	4940	148	1530	500	3260	10	1	29311547	1773	15.76	2.00	12	4.82	384.00	3029.00	13380	20241007	-54.78	4195	20231201	44.22	13380	-54.78	20241007	4610	31.24	20240423	13380	-54.78	20241007	4275	41.52	20231211	4.51	N	337930	500	148 억	1879081	N	N	1	N	N
3	20241210	151128	55	40.00	KOSDAQ		N	N	N	Y	40	N	6030	930	2	18.24	8219830970	1379772	469.86	5330	6270	5270	6630	3570	5100	5957.39	6.41	-12124	5446	5272	5166	4992	4886	5220	4940	148	1530	500	3260	10	1	29311547	1767	15.70	1.99	12	4.71	384.00	3029.00	13380	20241007	-54.93	4195	20231201	43.74	13380	-54.93	20241007	4610	30.80	20240423	13380	-54.93	20241007	4275	41.05	20231211	4.51	N	337930	500	148 억	1879081	N	N	0	N	N
4	20241210	141128	55	40.00	KOSDAQ		N	N	N	Y	40	N	6070	970	2	19.02	7681100920	1290592	439.49	5330	6270	5270	6630	3570	5100	5951.62	6.41	-32865	5446	5272	5166	4992	4886	5220	4940	148	1530	500	3260	10	1	29311547	1779	15.81	2.00	12	4.40	384.00	3029.00	13380	20241007	-54.63	4195	20231201	44.70	13380	-54.63	20241007	4610	31.67	20240423	13380	-54.63	20241007	4275	41.99	20231211	4.51	N	337930	500	148 억	1879081	N	N	0	N	N
5	20241210	131130	55	40.00	KOSDAQ		N	N	N	Y	40	N	6170	1070	2	20.98	7028424860	1183758	403.11	5330	6270	5270	6630	3570	5100	5937.39	6.41	-30645	5446	5272	5166	4992	4886	5220	4940	148	1530	500	3260	10	1	29311547	1809	16.07	2.04	12	4.04	384.00	3029.00	13380	20241007	-53.89	4195	20231201	47.08	13380	-53.89	20241007	4610	33.84	20240423	13380	-53.89	20241007	4275	44.33	20231211	4.51	N	337930	500	148 억	1879081	N	N	0	N	N
6	20241210	121128	55	40.00	KOSDAQ		N	N	N	Y	40	N	6150	1050	2	20.59	6549857020	1105950	376.62	5330	6270	5270	6630	3570	5100	5922.39	6.41	-23976	5446	5272	5166	4992	4886	5220	4940	148	1530	500	3260	10	1	29311547	1803	16.02	2.03	12	3.77	384.00	3029.00	13380	20241007	-54.04	4195	20231201	46.60	13380	-54.04	20241007	4610	33.41	20240423	13380	-54.04	20241007	4275	43.86	20231211	4.51	N	337930	500	148 억	1879081	N	N	0	N	N
7	20241210	111128	55	40.00	KOSDAQ		N	N	N	Y	40	N	6020	920	2	18.04	5496080010	934865	318.36	5330	6150	5270	6630	3570	5100	5879.02	6.41	-22433	5446	5272	5166	4992	4886	5220	4940	148	1530	500	3260	10	1	29311547	1765	15.68	1.99	12	3.19	384.00	3029.00	13380	20241007	-55.01	4195	20231201	43.50	13380	-55.01	20241007	4610	30.59	20240423	13380	-55.01	20241007	4275	40.82	20231211	4.51	N	337930	500	148 억	1879081	N	N	0	N	N
8	20241210	101129	55	40.00	KOSDAQ		N	N	N	Y	40	N	6070	970	2	19.02	3758017970	648353	220.79	5330	6150	5270	6630	3570	5100	5796.27	6.41	-48828	5446	5272	5166	4992	4886	5220	4940	148	1530	500	3260	10	1	29311547	1779	15.81	2.00	12	2.21	384.00	3029.00	13380	20241007	-54.63	4195	20231201	44.70	13380	-54.63	20241007	4610	31.67	20240423	13380	-54.63	20241007	4275	41.99	20231211	4.51	N	337930	500	148 억	1879081	N	N	0	N	N
9	20241210	091136	55	40.00	KOSDAQ		N	N	N	Y	40	N	5450	350	2	6.86	382037540	70459	23.99	5330	5530	5270	6630	3570	5100	5422.19	6.41	-2837	5446	5272	5166	4992	4886	5220	4940	148	1530	500	3260	10	1	29311547	1597	14.19	1.80	12	0.24	384.00	3029.00	13380	20241007	-59.27	4195	20231201	29.92	13380	-59.27	20241007	4610	18.22	20240423	13380	-59.27	20241007	4275	27.49	20231211	4.51	N	337930	500	148 억	1879081	N	N	0	N	N
10	20241209	161125	55	40.00	KOSDAQ		N	N	N	Y	40	N	5100	-290	5	-5.38	1475439740	286094	76.95	5210	5340	5060	7000	3780	5390	5157.34	6.33	26634	5910	5650	5350	5090	4790	5500	4940	148	1610	500	3440	10	1	29311547	1495	13.28	1.68	12	0.98	384.00	3029.00	13380	20241007	-61.88	4170	20231130	22.30	13380	-61.88	20241007	4610	10.63	20240423	13380	-61.88	20241007	4275	19.30	20231211	4.53	N	337930	500	148 억	1854798	N	N	0	N	N
11	20241209	151126	55	40.00	KOSDAQ		N	N	N	Y	40	N	5150	-240	5	-4.45	1297528630	251323	67.59	5210	5340	5060	7000	3780	5390	5162.77	6.33	23267	5910	5650	5350	5090	4790	5500	4940	148	1610	500	3440	10	1	29311547	1510	13.41	1.70	12	0.86	384.00	3029.00	13380	20241007	-61.51	4170	20231130	23.50	13380	-61.51	20241007	4610	11.71	20240423	13380	-61.51	20241007	4275	20.47	20231211	4.53	N	337930	500	148 억	1854798	N	N	0	N	N
12	20241209	141126	55	40.00	KOSDAQ		N	N	N	Y	40	N	5160	-230	5	-4.27	1079321560	209026	56.22	5210	5340	5060	7000	3780	5390	5163.55	6.33	28683	5910	5650	5350	5090	4790	5500	4940	148	1610	500	3440	10	1	29311547	1512	13.44	1.70	12	0.71	384.00	3029.00	13380	20241007	-61.43	4170	20231130	23.74	13380	-61.43	20241007	4610	11.93	20240423	13380	-61.43	20241007	4275	20.70	20231211	4.53	N	337930	500	148 억	1854798	N	N	0	N	N
13	20241209	131130	55	40.00	KOSDAQ		N	N	N	Y	40	N	5170	-220	5	-4.08	975704830	188969	50.82	5210	5340	5060	7000	3780	5390	5163.28	6.33	19686	5910	5650	5350	5090	4790	5500	4940	148	1610	500	3440	10	1	29311547	1515	13.46	1.71	12	0.64	384.00	3029.00	13380	20241007	-61.36	4170	20231130	23.98	13380	-61.36	20241007	4610	12.15	20240423	13380	-61.36	20241007	4275	20.94	20231211	4.53	N	337930	500	148 억	1854798	N	N	0	N	N
14	20241209	121125	55	40.00	KOSDAQ		N	N	N	Y	40	N	5180	-210	5	-3.90	861576850	166916	44.89	5210	5340	5060	7000	3780	5390	5161.71	6.33	14190	5910	5650	5350	5090	4790	5500	4940	148	1610	500	3440	10	1	29311547	1518	13.49	1.71	12	0.57	384.00	3029.00	13380	20241007	-61.29	4170	20231130	24.22	13380	-61.29	20241007	4610	12.36	20240423	13380	-61.29	20241007	4275	21.17	20231211	4.53	N	337930	500	148 억	1854798	N	N	0	N	N
15	20241209	111126	55	40.00	KOSDAQ		N	N	N	Y	40	N	5150	-240	5	-4.45	776198140	150364	40.44	5210	5340	5060	7000	3780	5390	5162.09	6.33	8551	5910	5650	5350	5090	4790	5500	4940	148	1610	500	3440	10	1	29311547	1510	13.41	1.70	12	0.51	384.00	3029.00	13380	20241007	-61.51	4170	20231130	23.50	13380	-61.51	20241007	4610	11.71	20240423	13380	-61.51	20241007	4275	20.47	20231211	4.53	N	337930	500	148 억	1854798	N	N	0	N	N
16	20241209	101123	55	40.00	KOSDAQ		N	N	N	Y	40	N	5210	-180	5	-3.34	595718570	115652	31.11	5210	5340	5060	7000	3780	5390	5150.91	6.33	22652	5910	5650	5350	5090	4790	5500	4940	148	1610	500	3440	10	1	29311547	1527	13.57	1.72	12	0.39	384.00	3029.00	13380	20241007	-61.06	4170	20231130	24.94	13380	-61.06	20241007	4610	13.02	20240423	13380	-61.06	20241007	4275	21.87	20231211	4.53	N	337930	500	148 억	1854798	N	N	0	N	N
17	20241209	091118	55	40.00	KOSDAQ		N	N	N	Y	40	N	5220	-170	5	-3.15	341465100	66131	17.79	5210	5340	5060	7000	3780	5390	5163.39	6.33	17505	5910	5650	5350	5090	4790	5500	4940	148	1610	500	3440	10	1	29311547	1530	13.59	1.72	12	0.23	384.00	3029.00	13380	20241007	-60.99	4170	20231130	25.18	13380	-60.99	20241007	4610	13.23	20240423	13380	-60.99	20241007	4275	22.11	20231211	4.53	N	337930	500	148 억	1854798	N	N	0	N	N
18	20241206	161116	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5390	-110	5	-2.00	1988537330	368827	129.93	5500	5610	5050	7150	3850	5500	5391.39	6.21	37049	5713	5606	5523	5416	5333	5565	5375	148	1650	500	3520	10	1	29311547	1580	14.04	1.78	12	1.26	384.00	3029.00	13380	20241007	-59.72	4160	20231129	29.57	13380	-59.72	20241007	4610	16.92	20240423	13380	-59.72	20241007	4195	28.49	20231207	4.52	N	337930	500	148 억	1819770	N	N	0	N	N
19	20241206	151120	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5450	-50	5	-0.91	1935078710	358955	126.45	5500	5610	5050	7150	3850	5500	5390.74	6.21	33205	5713	5606	5523	5416	5333	5565	5375	148	1650	500	3520	10	1	29311547	1597	14.19	1.80	12	1.22	384.00	3029.00	13380	20241007	-59.27	4160	20231129	31.01	13380	-59.27	20241007	4610	18.22	20240423	13380	-59.27	20241007	4195	29.92	20231207	4.52	N	337930	500	148 억	1819770	N	N	0	N	N
20	20241206	141117	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5390	-110	5	-2.00	1538589970	286215	100.83	5500	5610	5050	7150	3850	5500	5375.46	6.21	29884	5713	5606	5523	5416	5333	5565	5375	148	1650	500	3520	10	1	29311547	1580	14.04	1.78	12	0.98	384.00	3029.00	13380	20241007	-59.72	4160	20231129	29.57	13380	-59.72	20241007	4610	16.92	20240423	13380	-59.72	20241007	4195	28.49	20231207	4.52	N	337930	500	148 억	1819770	N	N	0	N	N
21	20241206	131118	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5370	-130	5	-2.36	1413578230	262985	92.65	5500	5610	5050	7150	3850	5500	5374.93	6.21	18433	5713	5606	5523	5416	5333	5565	5375	148	1650	500	3520	10	1	29311547	1574	13.98	1.77	12	0.90	384.00	3029.00	13380	20241007	-59.87	4160	20231129	29.09	13380	-59.87	20241007	4610	16.49	20240423	13380	-59.87	20241007	4195	28.01	20231207	4.52	N	337930	500	148 억	1819770	N	N	0	N	N
22	20241206	121110	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5400	-100	5	-1.82	1316096840	244934	86.29	5500	5610	5050	7150	3850	5500	5373.05	6.21	17264	5713	5606	5523	5416	5333	5565	5375	148	1650	500	3520	10	1	29311547	1583	14.06	1.78	12	0.84	384.00	3029.00	13380	20241007	-59.64	4160	20231129	29.81	13380	-59.64	20241007	4610	17.14	20240423	13380	-59.64	20241007	4195	28.72	20231207	4.52	N	337930	500	148 억	1819770	N	N	0	N	N
23	20241206	111108	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5340	-160	5	-2.91	1148418010	213816	75.32	5500	5610	5050	7150	3850	5500	5370.80	6.21	8298	5713	5606	5523	5416	5333	5565	5375	148	1650	500	3520	10	1	29311547	1565	13.91	1.76	12	0.73	384.00	3029.00	13380	20241007	-60.09	4160	20231129	28.37	13380	-60.09	20241007	4610	15.84	20240423	13380	-60.09	20241007	4195	27.29	20231207	4.52	N	337930	500	148 억	1819770	N	N	0	N	N
24	20241206	101108	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5440	-60	5	-1.09	454089880	82785	29.16	5500	5610	5380	7150	3850	5500	5485.09	6.21	-19510	5713	5606	5523	5416	5333	5565	5375	148	1650	500	3520	10	1	29311547	1595	14.17	1.80	12	0.28	384.00	3029.00	13380	20241007	-59.34	4160	20231129	30.77	13380	-59.34	20241007	4610	18.00	20240423	13380	-59.34	20241007	4195	29.68	20231207	4.52	N	337930	500	148 억	1819770	N	N	0	N	N
25	20241206	091118	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5520	20	2	0.36	133777740	24068	8.48	5500	5610	5490	7150	3850	5500	5559.37	6.21	-9252	5713	5606	5523	5416	5333	5565	5375	148	1650	500	3520	10	1	29311547	1618	14.38	1.82	12	0.08	384.00	3029.00	13380	20241007	-58.74	4160	20231129	32.69	13380	-58.74	20241007	4610	19.74	20240423	13380	-58.74	20241007	4195	31.59	20231207	4.52	N	337930	500	148 억	1819770	N	N	0	N	N
26	20241205	161055	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5500	-100	5	-1.79	1550757090	281357	101.60	5600	5630	5440	7280	3920	5600	5511.72	6.03	52539	5986	5792	5666	5472	5346	5730	5410	148	1680	500	3580	10	1	29311547	1612	14.32	1.82	12	0.96	384.00	3029.00	13380	20241007	-58.89	4160	20231129	32.21	13380	-58.89	20241007	4610	19.31	20240423	13380	-58.89	20241007	4195	31.11	20231207	4.50	N	337930	500	148 억	1768850	N	N	0	N	N
27	20241205	151102	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5500	-100	5	-1.79	1511668300	274268	99.04	5600	5630	5440	7280	3920	5600	5511.65	6.03	52760	5986	5792	5666	5472	5346	5730	5410	148	1680	500	3580	10	1	29311547	1612	14.32	1.82	12	0.94	384.00	3029.00	13380	20241007	-58.89	4160	20231129	32.21	13380	-58.89	20241007	4610	19.31	20240423	13380	-58.89	20241007	4195	31.11	20231207	4.50	N	337930	500	148 억	1768850	N	N	0	N	N
28	20241205	141047	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5520	-80	5	-1.43	1042089090	188683	68.13	5600	5630	5450	7280	3920	5600	5522.96	6.03	28613	5986	5792	5666	5472	5346	5730	5410	148	1680	500	3580	10	1	29311547	1618	14.38	1.82	12	0.64	384.00	3029.00	13380	20241007	-58.74	4160	20231129	32.69	13380	-58.74	20241007	4610	19.74	20240423	13380	-58.74	20241007	4195	31.59	20231207	4.50	N	337930	500	148 억	1768850	N	N	0	N	N
29	20241205	131058	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5510	-90	5	-1.61	897798220	162401	58.64	5600	5630	5450	7280	3920	5600	5528.28	6.03	17771	5986	5792	5666	5472	5346	5730	5410	148	1680	500	3580	10	1	29311547	1615	14.35	1.82	12	0.55	384.00	3029.00	13380	20241007	-58.82	4160	20231129	32.45	13380	-58.82	20241007	4610	19.52	20240423	13380	-58.82	20241007	4195	31.35	20231207	4.50	N	337930	500	148 억	1768850	N	N	0	N	N
30	20241205	121057	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5550	-50	5	-0.89	795518200	143915	51.97	5600	5630	5450	7280	3920	5600	5527.69	6.03	14163	5986	5792	5666	5472	5346	5730	5410	148	1680	500	3580	10	1	29311547	1627	14.45	1.83	12	0.49	384.00	3029.00	13380	20241007	-58.52	4160	20231129	33.41	13380	-58.52	20241007	4610	20.39	20240423	13380	-58.52	20241007	4195	32.30	20231207	4.50	N	337930	500	148 억	1768850	N	N	0	N	N
31	20241205	111055	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5500	-100	5	-1.79	598346730	108338	39.12	5600	5630	5450	7280	3920	5600	5522.96	6.03	3518	5986	5792	5666	5472	5346	5730	5410	148	1680	500	3580	10	1	29311547	1612	14.32	1.82	12	0.37	384.00	3029.00	13380	20241007	-58.89	4160	20231129	32.21	13380	-58.89	20241007	4610	19.31	20240423	13380	-58.89	20241007	4195	31.11	20231207	4.50	N	337930	500	148 억	1768850	N	N	0	N	N
32	20241205	101055	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5520	-80	5	-1.43	441258630	79765	28.80	5600	5630	5450	7280	3920	5600	5531.98	6.03	-982	5986	5792	5666	5472	5346	5730	5410	148	1680	500	3580	10	1	29311547	1618	14.38	1.82	12	0.27	384.00	3029.00	13380	20241007	-58.74	4160	20231129	32.69	13380	-58.74	20241007	4610	19.74	20240423	13380	-58.74	20241007	4195	31.59	20231207	4.50	N	337930	500	148 억	1768850	N	N	0	N	N
33	20241205	091101	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5560	-40	5	-0.71	106101080	18970	6.85	5600	5630	5540	7280	3920	5600	5593.10	6.03	-2800	5986	5792	5666	5472	5346	5730	5410	148	1680	500	3580	10	1	29311547	1630	14.48	1.84	12	0.06	384.00	3029.00	13380	20241007	-58.45	4160	20231129	33.65	13380	-58.45	20241007	4610	20.61	20240423	13380	-58.45	20241007	4195	32.54	20231207	4.50	N	337930	500	148 억	1768850	N	N	0	N	N
34	20241204	161036	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5600	-280	5	-4.76	1557744450	276138	57.35	5700	5860	5540	7640	4120	5880	5641.29	6.19	-49166	6153	6016	5753	5616	5353	6085	5685	148	1760	500	3760	10	1	29311547	1641	14.58	1.85	12	0.94	384.00	3029.00	13380	20241007	-58.15	4160	20231129	34.62	13380	-58.15	20241007	4610	21.48	20240423	13380	-58.15	20241007	4195	33.49	20231207	4.68	N	337930	500	148 억	1812974	N	N	0	N	N
35	20241204	151039	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5580	-300	5	-5.10	1512089960	267975	55.66	5700	5860	5540	7640	4120	5880	5642.62	6.19	-47515	6153	6016	5753	5616	5353	6085	5685	148	1760	500	3760	10	1	29311547	1636	14.53	1.84	12	0.91	384.00	3029.00	13380	20241007	-58.30	4160	20231129	34.13	13380	-58.30	20241007	4610	21.04	20240423	13380	-58.30	20241007	4195	33.02	20231207	4.68	N	337930	500	148 억	1812974	N	N	0	N	N
36	20241204	141041	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5570	-310	5	-5.27	1381455710	244502	50.78	5700	5860	5550	7640	4120	5880	5650.05	6.19	-50497	6153	6016	5753	5616	5353	6085	5685	148	1760	500	3760	10	1	29311547	1633	14.51	1.84	12	0.83	384.00	3029.00	13380	20241007	-58.37	4160	20231129	33.89	13380	-58.37	20241007	4610	20.82	20240423	13380	-58.37	20241007	4195	32.78	20231207	4.68	N	337930	500	148 억	1812974	N	N	0	N	N
37	20241204	131033	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5620	-260	5	-4.42	1274964950	225442	46.82	5700	5860	5550	7640	4120	5880	5655.37	6.19	-44122	6153	6016	5753	5616	5353	6085	5685	148	1760	500	3760	10	1	29311547	1647	14.64	1.86	12	0.77	384.00	3029.00	13380	20241007	-58.00	4160	20231129	35.10	13380	-58.00	20241007	4610	21.91	20240423	13380	-58.00	20241007	4195	33.97	20231207	4.68	N	337930	500	148 억	1812974	N	N	0	N	N
38	20241204	121028	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5600	-280	5	-4.76	1198269890	211725	43.97	5700	5860	5550	7640	4120	5880	5659.52	6.19	-44236	6153	6016	5753	5616	5353	6085	5685	148	1760	500	3760	10	1	29311547	1641	14.58	1.85	12	0.72	384.00	3029.00	13380	20241007	-58.15	4160	20231129	34.62	13380	-58.15	20241007	4610	21.48	20240423	13380	-58.15	20241007	4195	33.49	20231207	4.68	N	337930	500	148 억	1812974	N	N	0	N	N
39	20241204	111019	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5600	-280	5	-4.76	1109659650	195862	40.68	5700	5860	5550	7640	4120	5880	5665.48	6.19	-40599	6153	6016	5753	5616	5353	6085	5685	148	1760	500	3760	10	1	29311547	1641	14.58	1.85	12	0.67	384.00	3029.00	13380	20241007	-58.15	4160	20231129	34.62	13380	-58.15	20241007	4610	21.48	20240423	13380	-58.15	20241007	4195	33.49	20231207	4.68	N	337930	500	148 억	1812974	N	N	0	N	N
40	20241204	101021	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5660	-220	5	-3.74	834055920	146573	30.44	5700	5860	5550	7640	4120	5880	5690.34	6.19	-17415	6153	6016	5753	5616	5353	6085	5685	148	1760	500	3760	10	1	29311547	1659	14.74	1.87	12	0.50	384.00	3029.00	13380	20241007	-57.70	4160	20231129	36.06	13380	-57.70	20241007	4610	22.78	20240423	13380	-57.70	20241007	4195	34.92	20231207	4.68	N	337930	500	148 억	1812974	N	N	0	N	N
41	20241204	091041	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5840	-40	5	-0.68	236960830	41226	8.56	5700	5850	5690	7640	4120	5880	5747.74	6.19	4695	6153	6016	5753	5616	5353	6085	5685	148	1760	500	3760	10	1	29311547	1712	15.21	1.93	12	0.14	384.00	3029.00	13380	20241007	-56.35	4160	20231129	40.38	13380	-56.35	20241007	4610	26.68	20240423	13380	-56.35	20241007	4195	39.21	20231207	4.68	N	337930	500	148 억	1812974	N	N	0	N	N
42	20241203	161125	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5880	350	2	6.33	2735097160	478317	107.09	5490	5890	5490	7180	3880	5530	5717.60	5.77	126262	5956	5742	5626	5412	5296	5685	5355	148	1650	500	3530	10	1	29311547	1724	15.31	1.94	12	1.63	384.00	3029.00	13380	20241007	-56.05	4160	20231129	41.35	13380	-56.05	20241007	4610	27.55	20240423	13380	-56.05	20241007	4195	40.17	20231207	4.78	N	337930	500	148 억	1689811	N	N	0	N	N
43	20241203	151207	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5860	330	2	5.97	2608027570	456677	102.24	5490	5870	5490	7180	3880	5530	5710.88	5.77	126779	5956	5742	5626	5412	5296	5685	5355	148	1650	500	3530	10	1	29311547	1718	15.26	1.93	12	1.56	384.00	3029.00	13380	20241007	-56.20	4160	20231129	40.87	13380	-56.20	20241007	4610	27.11	20240423	13380	-56.20	20241007	4195	39.69	20231207	4.78	N	337930	500	148 억	1689811	N	N	0	N	N
44	20241203	141143	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5770	240	2	4.34	2230819870	391605	87.67	5490	5790	5490	7180	3880	5530	5696.61	5.77	102711	5956	5742	5626	5412	5296	5685	5355	148	1650	500	3530	10	1	29311547	1691	15.03	1.90	12	1.34	384.00	3029.00	13380	20241007	-56.88	4160	20231129	38.70	13380	-56.88	20241007	4610	25.16	20240423	13380	-56.88	20241007	4195	37.54	20231207	4.78	N	337930	500	148 억	1689811	N	N	0	N	N
45	20241203	131143	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5690	160	2	2.89	1878189750	330254	73.94	5490	5770	5490	7180	3880	5530	5687.11	5.77	63092	5956	5742	5626	5412	5296	5685	5355	148	1650	500	3530	10	1	29311547	1668	14.82	1.88	12	1.13	384.00	3029.00	13380	20241007	-57.47	4160	20231129	36.78	13380	-57.47	20241007	4610	23.43	20240423	13380	-57.47	20241007	4195	35.64	20231207	4.78	N	337930	500	148 억	1689811	N	N	0	N	N
46	20241203	121201	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5740	210	2	3.80	1720697520	302689	67.77	5490	5770	5490	7180	3880	5530	5684.70	5.77	57724	5956	5742	5626	5412	5296	5685	5355	148	1650	500	3530	10	1	29311547	1682	14.95	1.90	12	1.03	384.00	3029.00	13380	20241007	-57.10	4160	20231129	37.98	13380	-57.10	20241007	4610	24.51	20240423	13380	-57.10	20241007	4195	36.83	20231207	4.78	N	337930	500	148 억	1689811	N	N	0	N	N
47	20241203	111133	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5670	140	2	2.53	1285832470	226465	50.70	5490	5770	5490	7180	3880	5530	5677.84	5.77	41393	5956	5742	5626	5412	5296	5685	5355	148	1650	500	3530	10	1	29311547	1662	14.77	1.87	12	0.77	384.00	3029.00	13380	20241007	-57.62	4160	20231129	36.30	13380	-57.62	20241007	4610	22.99	20240423	13380	-57.62	20241007	4195	35.16	20231207	4.78	N	337930	500	148 억	1689811	N	N	0	N	N
48	20241203	101121	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5710	180	2	3.25	687569210	121267	27.15	5490	5740	5490	7180	3880	5530	5669.88	5.77	24025	5956	5742	5626	5412	5296	5685	5355	148	1650	500	3530	10	1	29311547	1674	14.87	1.89	12	0.41	384.00	3029.00	13380	20241007	-57.32	4160	20231129	37.26	13380	-57.32	20241007	4610	23.86	20240423	13380	-57.32	20241007	4195	36.11	20231207	4.78	N	337930	500	148 억	1689811	N	N	0	N	N
49	20241203	091112	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5660	130	2	2.35	159771590	28604	6.40	5490	5690	5490	7180	3880	5530	5585.64	5.77	14818	5956	5742	5626	5412	5296	5685	5355	148	1650	500	3530	10	1	29311547	1659	14.74	1.87	12	0.10	384.00	3029.00	13380	20241007	-57.70	4160	20231129	36.06	13380	-57.70	20241007	4610	22.78	20240423	13380	-57.70	20241007	4195	34.92	20231207	4.78	N	337930	500	148 억	1689811	N	N	0	N	N
50	20241202	161053	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5530	-270	5	-4.66	2455464880	437167	164.21	5810	5840	5510	7540	4060	5800	5616.84	5.46	72192	6080	5940	5870	5730	5660	5905	5695	148	1740	500	3710	10	1	29311547	1621	14.40	1.83	12	1.49	384.00	3029.00	13380	20241007	-58.67	4160	20231129	32.93	13380	-58.67	20241007	4610	19.96	20240423	13380	-58.67	20241007	4195	31.82	20231207	4.77	N	337930	500	148 억	1600052	N	N	2	N	N
51	20241202	151247	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5570	-230	5	-3.97	2360982550	420121	157.81	5810	5840	5510	7540	4060	5800	5619.75	5.46	67142	6080	5940	5870	5730	5660	5905	5695	148	1740	500	3710	10	1	29311547	1633	14.51	1.84	12	1.43	384.00	3029.00	13380	20241007	-58.37	4160	20231129	33.89	13380	-58.37	20241007	4610	20.82	20240423	13380	-58.37	20241007	4195	32.78	20231207	4.77	N	337930	500	148 억	1600052	N	N	2	N	N
52	20241202	141140	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5580	-220	5	-3.79	1936621920	343657	129.09	5810	5840	5540	7540	4060	5800	5635.31	5.46	43824	6080	5940	5870	5730	5660	5905	5695	148	1740	500	3710	10	1	29311547	1636	14.53	1.84	12	1.17	384.00	3029.00	13380	20241007	-58.30	4160	20231129	34.13	13380	-58.30	20241007	4610	21.04	20240423	13380	-58.30	20241007	4195	33.02	20231207	4.77	N	337930	500	148 억	1600052	N	N	2	N	N
53	20241202	131108	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5620	-180	5	-3.10	1706314750	302583	113.66	5810	5840	5540	7540	4060	5800	5639.14	5.46	33142	6080	5940	5870	5730	5660	5905	5695	148	1740	500	3710	10	1	29311547	1647	14.64	1.86	12	1.03	384.00	3029.00	13380	20241007	-58.00	4160	20231129	35.10	13380	-58.00	20241007	4610	21.91	20240423	13380	-58.00	20241007	4195	33.97	20231207	4.77	N	337930	500	148 억	1600052	N	N	2	N	N
54	20241202	121140	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5650	-150	5	-2.59	1566874710	277746	104.33	5810	5840	5540	7540	4060	5800	5641.37	5.46	25708	6080	5940	5870	5730	5660	5905	5695	148	1740	500	3710	10	1	29311547	1656	14.71	1.87	12	0.95	384.00	3029.00	13380	20241007	-57.77	4160	20231129	35.82	13380	-57.77	20241007	4610	22.56	20240423	13380	-57.77	20241007	4195	34.68	20231207	4.77	N	337930	500	148 억	1600052	N	N	2	N	N
55	20241202	111035	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5680	-120	5	-2.07	1391883070	246696	92.67	5810	5840	5540	7540	4060	5800	5642.07	5.46	25102	6080	5940	5870	5730	5660	5905	5695	148	1740	500	3710	10	1	29311547	1665	14.79	1.88	12	0.84	384.00	3029.00	13380	20241007	-57.55	4160	20231129	36.54	13380	-57.55	20241007	4610	23.21	20240423	13380	-57.55	20241007	4195	35.40	20231207	4.77	N	337930	500	148 억	1600052	N	N	2	N	N
56	20241202	101045	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5610	-190	5	-3.28	1138040680	201784	75.80	5810	5840	5540	7540	4060	5800	5639.86	5.46	20772	6080	5940	5870	5730	5660	5905	5695	148	1740	500	3710	10	1	29311547	1644	14.61	1.85	12	0.69	384.00	3029.00	13380	20241007	-58.07	4160	20231129	34.86	13380	-58.07	20241007	4610	21.69	20240423	13380	-58.07	20241007	4195	33.73	20231207	4.77	N	337930	500	148 억	1600052	N	N	2	N	N
57	20241202	091041	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5690	-110	5	-1.90	207883120	36210	13.60	5810	5840	5660	7540	4060	5800	5740.98	5.46	9478	6080	5940	5870	5730	5660	5905	5695	148	1740	500	3710	10	1	29311547	1668	14.82	1.88	12	0.12	384.00	3029.00	13380	20241007	-57.47	4160	20231129	36.78	13380	-57.47	20241007	4610	23.43	20240423	13380	-57.47	20241007	4195	35.64	20231207	4.77	N	337930	500	148 억	1600052	N	N	2	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History