KissMeData/354200/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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	161139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	80	2	3.98	233680945	112321	34.75	2035	2125	2035	2610	1410	2010	2080.46	0.07	21344	2363	2186	2083	1906	1803	2135	1855	137	600	1000	1200	5	1	13738484	287	-2.11	1.65	12	0.82	-992.00	1264.00	6972	20240418	-70.02	1980	20241209	5.56	6972	-70.02	20240418	1980	5.56	20241209	7360	-71.60	20240418	1980	5.56	20241209	N	354200	1000	137 억	9950	N	N	N	N
3	20241210	151141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	75	2	3.73	228312165	109752	33.95	2035	2125	2035	2610	1410	2010	2080.26	0.07	20320	2363	2186	2083	1906	1803	2135	1855	137	600	1000	1200	5	1	13738484	286	-2.10	1.65	12	0.80	-992.00	1264.00	6972	20240418	-70.09	1980	20241209	5.30	6972	-70.09	20240418	1980	5.30	20241209	7360	-71.67	20240418	1980	5.30	20241209	N	354200	1000	137 억	9950	N	N	N	N
4	20241210	141141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	75	2	3.73	215044820	103386	31.98	2035	2125	2035	2610	1410	2010	2080.02	0.07	18812	2363	2186	2083	1906	1803	2135	1855	137	600	1000	1200	5	1	13738484	286	-2.10	1.65	12	0.75	-992.00	1264.00	6972	20240418	-70.09	1980	20241209	5.30	6972	-70.09	20240418	1980	5.30	20241209	7360	-71.67	20240418	1980	5.30	20241209	N	354200	1000	137 억	9950	N	N	N	N
5	20241210	131144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	80	2	3.98	179634565	86370	26.72	2035	2125	2035	2610	1410	2010	2079.83	0.07	9680	2363	2186	2083	1906	1803	2135	1855	137	600	1000	1200	5	1	13738484	287	-2.11	1.65	12	0.63	-992.00	1264.00	6972	20240418	-70.02	1980	20241209	5.56	6972	-70.02	20240418	1980	5.56	20241209	7360	-71.60	20240418	1980	5.56	20241209	N	354200	1000	137 억	9950	N	N	N	N
6	20241210	121141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	55	2	2.74	167655045	80607	24.94	2035	2125	2035	2610	1410	2010	2079.91	0.07	10573	2363	2186	2083	1906	1803	2135	1855	137	600	1000	1200	5	1	13738484	284	-2.08	1.63	12	0.59	-992.00	1264.00	6972	20240418	-70.38	1980	20241209	4.29	6972	-70.38	20240418	1980	4.29	20241209	7360	-71.94	20240418	1980	4.29	20241209	N	354200	1000	137 억	9950	N	N	N	N
7	20241210	111141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	110	2	5.47	114575980	55217	17.08	2035	2120	2035	2610	1410	2010	2075.01	0.07	6518	2363	2186	2083	1906	1803	2135	1855	137	600	1000	1200	5	1	13738484	291	-2.14	1.68	12	0.40	-992.00	1264.00	6972	20240418	-69.59	1980	20241209	7.07	6972	-69.59	20240418	1980	7.07	20241209	7360	-71.20	20240418	1980	7.07	20241209	N	354200	1000	137 억	9950	N	N	N	N
8	20241210	101142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	75	2	3.73	69880595	33942	10.50	2035	2090	2035	2610	1410	2010	2058.82	0.07	10008	2363	2186	2083	1906	1803	2135	1855	137	600	1000	1200	5	1	13738484	286	-2.10	1.65	12	0.25	-992.00	1264.00	6972	20240418	-70.09	1980	20241209	5.30	6972	-70.09	20240418	1980	5.30	20241209	7360	-71.67	20240418	1980	5.30	20241209	N	354200	1000	137 억	9950	N	N	N	N
9	20241210	091149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2060	50	2	2.49	25550320	12431	3.85	2035	2090	2035	2610	1410	2010	2055.37	0.07	2404	2363	2186	2083	1906	1803	2135	1855	137	600	1000	1200	5	1	13738484	283	-2.08	1.63	12	0.09	-992.00	1264.00	6972	20240418	-70.45	1980	20241209	4.04	6972	-70.45	20240418	1980	4.04	20241209	7360	-72.01	20240418	1980	4.04	20241209	N	354200	1000	137 억	9950	N	N	N	N
10	20241209	161138	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2010	-260	5	-11.45	666112012	322979	12.05	2260	2260	1980	2950	1590	2270	2062.27	0.28	-27888	2950	2610	2395	2055	1840	2780	2225	137	680	1000	1360	5	1	13738484	276	-2.03	1.59	12	2.35	-992.00	1264.00	6972	20240418	-71.17	1980	20241209	1.52	6972	-71.17	20240418	1980	1.52	20241209	7360	-72.69	20240418	1980	1.52	20241209	N	354200	1000	137 억	37898	N	N	N	N
11	20241209	151140	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2010	-260	5	-11.45	656963355	318422	11.88	2260	2260	1980	2950	1590	2270	2062.94	0.28	-27150	2950	2610	2395	2055	1840	2780	2225	137	680	1000	1360	5	1	13738484	276	-2.03	1.59	12	2.32	-992.00	1264.00	6972	20240418	-71.17	1980	20241209	1.52	6972	-71.17	20240418	1980	1.52	20241209	7360	-72.69	20240418	1980	1.52	20241209	N	354200	1000	137 억	37898	N	N	N	N
12	20241209	141139	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2010	-260	5	-11.45	563912740	271818	10.14	2260	2260	2000	2950	1590	2270	2074.33	0.28	-5082	2950	2610	2395	2055	1840	2780	2225	137	680	1000	1360	5	1	13738484	276	-2.03	1.59	12	1.98	-992.00	1264.00	6972	20240418	-71.17	2000	20241209	0.50	6972	-71.17	20240418	2000	0.50	20241209	7360	-72.69	20240418	2000	0.50	20241209	N	354200	1000	137 억	37898	N	N	N	N
13	20241209	131143	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2005	-265	5	-11.67	523777960	251833	9.40	2260	2260	2000	2950	1590	2270	2079.58	0.28	-4820	2950	2610	2395	2055	1840	2780	2225	137	680	1000	1360	5	1	13738484	275	-2.02	1.59	12	1.83	-992.00	1264.00	6972	20240418	-71.24	2000	20241209	0.25	6972	-71.24	20240418	2000	0.25	20241209	7360	-72.76	20240418	2000	0.25	20241209	N	354200	1000	137 억	37898	N	N	N	N
14	20241209	121138	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2015	-255	5	-11.23	474313725	227199	8.48	2260	2260	2000	2950	1590	2270	2087.36	0.28	-8060	2950	2610	2395	2055	1840	2780	2225	137	680	1000	1360	5	1	13738484	277	-2.03	1.59	12	1.65	-992.00	1264.00	6972	20240418	-71.10	2000	20241209	0.75	6972	-71.10	20240418	2000	0.75	20241209	7360	-72.62	20240418	2000	0.75	20241209	N	354200	1000	137 억	37898	N	N	N	N
15	20241209	111139	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2050	-220	5	-9.69	407309950	193964	7.24	2260	2260	2030	2950	1590	2270	2099.60	0.28	-12004	2950	2610	2395	2055	1840	2780	2225	137	680	1000	1360	5	1	13738484	282	-2.07	1.62	12	1.41	-992.00	1264.00	6972	20240418	-70.60	2030	20241209	0.99	6972	-70.60	20240418	2030	0.99	20241209	7360	-72.15	20240418	2030	0.99	20241209	N	354200	1000	137 억	37898	N	N	N	N
16	20241209	101136	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2095	-175	5	-7.71	307865970	145649	5.43	2260	2260	2030	2950	1590	2270	2113.35	0.28	-12303	2950	2610	2395	2055	1840	2780	2225	137	680	1000	1360	5	1	13738484	288	-2.11	1.66	12	1.06	-992.00	1264.00	6972	20240418	-69.95	2030	20241209	3.20	6972	-69.95	20240418	2030	3.20	20241209	7360	-71.54	20240418	2030	3.20	20241209	N	354200	1000	137 억	37898	N	N	N	N
17	20241209	091130	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2085	-185	5	-8.15	138103050	63733	2.38	2260	2260	2085	2950	1590	2270	2166.30	0.28	-8082	2950	2610	2395	2055	1840	2780	2225	137	680	1000	1360	5	1	13738484	286	-2.10	1.65	12	0.46	-992.00	1264.00	6972	20240418	-70.09	2065	20240909	0.97	6972	-70.09	20240418	2065	0.97	20240909	7360	-71.67	20240418	2085	0.00	20241209	N	354200	1000	137 억	37898	N	N	N	N
18	20241206	161129	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2270	75	2	3.42	6679580680	2676548	1344.34	2180	2735	2180	2850	1540	2195	2495.72	0.30	-4269	2508	2351	2273	2116	2038	2312	2077	137	655	1000	1310	5	1	13738484	312	-2.29	1.80	12	19.48	-992.00	1264.00	6972	20240418	-67.44	2065	20240909	9.93	6972	-67.44	20240418	2065	9.93	20240909	7360	-69.16	20240418	2180	4.13	20241206	N	354200	1000	137 억	41773	N	N	N	N
19	20241206	151133	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2250	55	2	2.51	6594429665	2638811	1325.38	2180	2735	2180	2850	1540	2195	2499.02	0.30	-3165	2508	2351	2273	2116	2038	2312	2077	137	655	1000	1310	5	1	13738484	309	-2.27	1.78	12	19.21	-992.00	1264.00	6972	20240418	-67.73	2065	20240909	8.96	6972	-67.73	20240418	2065	8.96	20240909	7360	-69.43	20240418	2180	3.21	20241206	N	354200	1000	137 억	41773	N	N	N	N
20	20241206	141130	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2290	95	2	4.33	6418483340	2561665	1286.64	2180	2735	2180	2850	1540	2195	2505.59	0.30	4753	2508	2351	2273	2116	2038	2312	2077	137	655	1000	1310	5	1	13738484	315	-2.31	1.81	12	18.65	-992.00	1264.00	6972	20240418	-67.15	2065	20240909	10.90	6972	-67.15	20240418	2065	10.90	20240909	7360	-68.89	20240418	2180	5.05	20241206	N	354200	1000	137 억	41773	N	N	N	N
21	20241206	131131	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2305	110	2	5.01	6171516640	2454193	1232.66	2180	2735	2180	2850	1540	2195	2514.68	0.30	13234	2508	2351	2273	2116	2038	2312	2077	137	655	1000	1310	5	1	13738484	317	-2.32	1.82	12	17.86	-992.00	1264.00	6972	20240418	-66.94	2065	20240909	11.62	6972	-66.94	20240418	2065	11.62	20240909	7360	-68.68	20240418	2180	5.73	20241206	N	354200	1000	137 억	41773	N	N	N	N
22	20241206	121122	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2380	185	2	8.43	5929231525	2350482	1180.57	2180	2735	2180	2850	1540	2195	2522.56	0.30	15870	2508	2351	2273	2116	2038	2312	2077	137	655	1000	1310	5	1	13738484	327	-2.40	1.88	12	17.11	-992.00	1264.00	6972	20240418	-65.86	2065	20240909	15.25	6972	-65.86	20240418	2065	15.25	20240909	7360	-67.66	20240418	2180	9.17	20241206	N	354200	1000	137 억	41773	N	N	N	N
23	20241206	111121	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2410	215	2	9.79	5785054095	2290027	1150.20	2180	2735	2180	2850	1540	2195	2526.19	0.30	20245	2508	2351	2273	2116	2038	2312	2077	137	655	1000	1310	5	1	13738484	331	-2.43	1.91	12	16.67	-992.00	1264.00	6972	20240418	-65.43	2065	20240909	16.71	6972	-65.43	20240418	2065	16.71	20240909	7360	-67.26	20240418	2180	10.55	20241206	N	354200	1000	137 억	41773	N	N	N	N
24	20241206	101121	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2475	280	2	12.76	5256619100	2070051	1039.71	2180	2735	2180	2850	1540	2195	2539.37	0.30	37597	2508	2351	2273	2116	2038	2312	2077	137	655	1000	1310	5	1	13738484	340	-2.49	1.96	12	15.07	-992.00	1264.00	6972	20240418	-64.50	2065	20240909	19.85	6972	-64.50	20240418	2065	19.85	20240909	7360	-66.37	20240418	2180	13.53	20241206	N	354200	1000	137 억	41773	N	N	N	N
25	20241206	091131	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2510	315	2	14.35	828768520	330809	166.15	2180	2630	2180	2850	1540	2195	2505.28	0.30	-16801	2508	2351	2273	2116	2038	2312	2077	137	655	1000	1310	5	1	13738484	345	-2.53	1.99	12	2.41	-992.00	1264.00	6972	20240418	-64.00	2065	20240909	21.55	6972	-64.00	20240418	2065	21.55	20240909	7360	-65.90	20240418	2180	15.14	20241206	N	354200	1000	137 억	41773	N	N	N	N
26	20241205	161107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	-210	5	-8.73	453464005	199052	93.79	2430	2430	2195	3125	1685	2405	2278.22	0.29	801	2575	2490	2440	2355	2305	2465	2330	137	720	1000	1440	5	1	13738484	302	-2.21	1.74	12	1.45	-992.00	1264.00	6972	20240418	-68.52	2065	20240909	6.30	6972	-68.52	20240418	2065	6.30	20240909	7360	-70.18	20240418	2180	0.69	20240909	N	354200	1000	137 억	40100	N	N	N	N
27	20241205	151115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2215	-190	5	-7.90	423923225	185659	87.48	2430	2430	2210	3125	1685	2405	2283.34	0.29	4115	2575	2490	2440	2355	2305	2465	2330	137	720	1000	1440	5	1	13738484	304	-2.23	1.75	12	1.35	-992.00	1264.00	6972	20240418	-68.23	2065	20240909	7.26	6972	-68.23	20240418	2065	7.26	20240909	7360	-69.90	20240418	2180	1.61	20240909	N	354200	1000	137 억	40100	N	N	N	N
28	20241205	141059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2245	-160	5	-6.65	343767040	149830	70.59	2430	2430	2240	3125	1685	2405	2294.38	0.29	14980	2575	2490	2440	2355	2305	2465	2330	137	720	1000	1440	5	1	13738484	308	-2.26	1.78	12	1.09	-992.00	1264.00	6972	20240418	-67.80	2065	20240909	8.72	6972	-67.80	20240418	2065	8.72	20240909	7360	-69.50	20240418	2180	2.98	20240909	N	354200	1000	137 억	40100	N	N	N	N
29	20241205	131110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2290	-115	5	-4.78	215739900	93231	43.93	2430	2430	2285	3125	1685	2405	2314.04	0.29	8655	2575	2490	2440	2355	2305	2465	2330	137	720	1000	1440	5	1	13738484	315	-2.31	1.81	12	0.68	-992.00	1264.00	6972	20240418	-67.15	2065	20240909	10.90	6972	-67.15	20240418	2065	10.90	20240909	7360	-68.89	20240418	2180	5.05	20240909	N	354200	1000	137 억	40100	N	N	N	N
30	20241205	121109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2325	-80	5	-3.33	189619825	81896	38.59	2430	2430	2285	3125	1685	2405	2315.37	0.29	8922	2575	2490	2440	2355	2305	2465	2330	137	720	1000	1440	5	1	13738484	319	-2.34	1.84	12	0.60	-992.00	1264.00	6972	20240418	-66.65	2065	20240909	12.59	6972	-66.65	20240418	2065	12.59	20240909	7360	-68.41	20240418	2180	6.65	20240909	N	354200	1000	137 억	40100	N	N	N	N
31	20241205	111108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2295	-110	5	-4.57	156942710	67672	31.88	2430	2430	2285	3125	1685	2405	2319.17	0.29	7791	2575	2490	2440	2355	2305	2465	2330	137	720	1000	1440	5	1	13738484	315	-2.31	1.82	12	0.49	-992.00	1264.00	6972	20240418	-67.08	2065	20240909	11.14	6972	-67.08	20240418	2065	11.14	20240909	7360	-68.82	20240418	2180	5.28	20240909	N	354200	1000	137 억	40100	N	N	N	N
32	20241205	101107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2335	-70	5	-2.91	99110365	42576	20.06	2430	2430	2285	3125	1685	2405	2327.85	0.29	4768	2575	2490	2440	2355	2305	2465	2330	137	720	1000	1440	5	1	13738484	321	-2.35	1.85	12	0.31	-992.00	1264.00	6972	20240418	-66.51	2065	20240909	13.08	6972	-66.51	20240418	2065	13.08	20240909	7360	-68.27	20240418	2180	7.11	20240909	N	354200	1000	137 억	40100	N	N	N	N
33	20241205	091114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2360	-45	5	-1.87	18036545	7588	3.58	2430	2430	2355	3125	1685	2405	2376.98	0.29	781	2575	2490	2440	2355	2305	2465	2330	137	720	1000	1440	5	1	13738484	324	-2.38	1.87	12	0.06	-992.00	1264.00	6972	20240418	-66.15	2065	20240909	14.29	6972	-66.15	20240418	2065	14.29	20240909	7360	-67.93	20240418	2180	8.26	20240909	N	354200	1000	137 억	40100	N	N	N	N
34	20241204	161048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	-165	5	-6.42	515805535	210218	97.76	2480	2525	2390	3340	1800	2570	2453.91	0.31	-2494	2710	2640	2595	2525	2480	2617	2502	137	770	1000	1540	5	1	13738484	330	-2.42	1.90	12	1.53	-992.00	1264.00	6972	20240418	-65.50	2065	20240909	16.46	6972	-65.50	20240418	2065	16.46	20240909	7360	-67.32	20240418	2180	10.32	20240909	N	354200	1000	137 억	42069	N	N	N	N
35	20241204	151051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	-165	5	-6.42	492410625	200492	93.24	2480	2525	2390	3340	1800	2570	2456.01	0.31	-2254	2710	2640	2595	2525	2480	2617	2502	137	770	1000	1540	5	1	13738484	330	-2.42	1.90	12	1.46	-992.00	1264.00	6972	20240418	-65.50	2065	20240909	16.46	6972	-65.50	20240418	2065	16.46	20240909	7360	-67.32	20240418	2180	10.32	20240909	N	354200	1000	137 억	42069	N	N	N	N
36	20241204	141052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2430	-140	5	-5.45	379642200	153679	71.47	2480	2525	2400	3340	1800	2570	2470.36	0.31	10789	2710	2640	2595	2525	2480	2617	2502	137	770	1000	1540	5	1	13738484	334	-2.45	1.92	12	1.12	-992.00	1264.00	6972	20240418	-65.15	2065	20240909	17.68	6972	-65.15	20240418	2065	17.68	20240909	7360	-66.98	20240418	2180	11.47	20240909	N	354200	1000	137 억	42069	N	N	N	N
37	20241204	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	-120	5	-4.67	332487540	134344	62.47	2480	2525	2400	3340	1800	2570	2474.90	0.31	13895	2710	2640	2595	2525	2480	2617	2502	137	770	1000	1540	5	1	13738484	337	-2.47	1.94	12	0.98	-992.00	1264.00	6972	20240418	-64.86	2065	20240909	18.64	6972	-64.86	20240418	2065	18.64	20240909	7360	-66.71	20240418	2180	12.39	20240909	N	354200	1000	137 억	42069	N	N	N	N
38	20241204	121040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	-110	5	-4.28	322027885	130071	60.49	2480	2525	2400	3340	1800	2570	2475.79	0.31	13776	2710	2640	2595	2525	2480	2617	2502	137	770	1000	1540	5	1	13738484	338	-2.48	1.95	12	0.95	-992.00	1264.00	6972	20240418	-64.72	2065	20240909	19.13	6972	-64.72	20240418	2065	19.13	20240909	7360	-66.58	20240418	2180	12.84	20240909	N	354200	1000	137 억	42069	N	N	N	N
39	20241204	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2430	-140	5	-5.45	298859320	120579	56.07	2480	2525	2400	3340	1800	2570	2478.54	0.31	16022	2710	2640	2595	2525	2480	2617	2502	137	770	1000	1540	5	1	13738484	334	-2.45	1.92	12	0.88	-992.00	1264.00	6972	20240418	-65.15	2065	20240909	17.68	6972	-65.15	20240418	2065	17.68	20240909	7360	-66.98	20240418	2180	11.47	20240909	N	354200	1000	137 억	42069	N	N	N	N
40	20241204	101032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2485	-85	5	-3.31	252645380	101733	47.31	2480	2525	2400	3340	1800	2570	2483.42	0.31	14851	2710	2640	2595	2525	2480	2617	2502	137	770	1000	1540	5	1	13738484	341	-2.51	1.97	12	0.74	-992.00	1264.00	6972	20240418	-64.36	2065	20240909	20.34	6972	-64.36	20240418	2065	20.34	20240909	7360	-66.24	20240418	2180	13.99	20240909	N	354200	1000	137 억	42069	N	N	N	N
41	20241204	091053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	-70	5	-2.72	60216825	24291	11.30	2480	2525	2400	3340	1800	2570	2478.98	0.31	4174	2710	2640	2595	2525	2480	2617	2502	137	770	1000	1540	5	1	13738484	343	-2.52	1.98	12	0.18	-992.00	1264.00	6972	20240418	-64.14	2065	20240909	21.07	6972	-64.14	20240418	2065	21.07	20240909	7360	-66.03	20240418	2180	14.68	20240909	N	354200	1000	137 억	42069	N	N	N	N
42	20241203	161138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2570	-5	5	-0.19	552982050	213145	13.93	2605	2665	2550	3345	1805	2575	2594.39	0.16	20793	3408	2991	2778	2361	2148	2885	2255	137	770	1000	1540	5	1	13738484	353	-2.59	2.03	12	1.55	-992.00	1264.00	6972	20240418	-63.14	2065	20240909	24.46	6972	-63.14	20240418	2065	24.46	20240909	7360	-65.08	20240418	2180	17.89	20240909	N	354200	1000	137 억	21829	N	N	N	N
43	20241203	151220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2590	15	2	0.58	533083325	205410	13.43	2605	2665	2550	3345	1805	2575	2595.22	0.16	20621	3408	2991	2778	2361	2148	2885	2255	137	770	1000	1540	5	1	13738484	356	-2.61	2.05	12	1.50	-992.00	1264.00	6972	20240418	-62.85	2065	20240909	25.42	6972	-62.85	20240418	2065	25.42	20240909	7360	-64.81	20240418	2180	18.81	20240909	N	354200	1000	137 억	21829	N	N	N	N
44	20241203	141156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	10	2	0.39	461314785	177583	11.61	2605	2665	2550	3345	1805	2575	2597.74	0.16	17536	3408	2991	2778	2361	2148	2885	2255	137	770	1000	1540	5	1	13738484	355	-2.61	2.05	12	1.29	-992.00	1264.00	6972	20240418	-62.92	2065	20240909	25.18	6972	-62.92	20240418	2065	25.18	20240909	7360	-64.88	20240418	2180	18.58	20240909	N	354200	1000	137 억	21829	N	N	N	N
45	20241203	131156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2635	60	2	2.33	409420845	157551	10.30	2605	2665	2550	3345	1805	2575	2598.66	0.16	17305	3408	2991	2778	2361	2148	2885	2255	137	770	1000	1540	5	1	13738484	362	-2.66	2.08	12	1.15	-992.00	1264.00	6972	20240418	-62.21	2065	20240909	27.60	6972	-62.21	20240418	2065	27.60	20240909	7360	-64.20	20240418	2180	20.87	20240909	N	354200	1000	137 억	21829	N	N	N	N
46	20241203	121215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2595	20	2	0.78	322415945	124272	8.12	2605	2630	2550	3345	1805	2575	2594.44	0.16	12331	3408	2991	2778	2361	2148	2885	2255	137	770	1000	1540	5	1	13738484	357	-2.62	2.05	12	0.90	-992.00	1264.00	6972	20240418	-62.78	2065	20240909	25.67	6972	-62.78	20240418	2065	25.67	20240909	7360	-64.74	20240418	2180	19.04	20240909	N	354200	1000	137 억	21829	N	N	N	N
47	20241203	111146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2575	0	3	0.00	294757890	113572	7.42	2605	2630	2550	3345	1805	2575	2595.34	0.16	10732	3408	2991	2778	2361	2148	2885	2255	137	770	1000	1540	5	1	13738484	354	-2.60	2.04	12	0.83	-992.00	1264.00	6972	20240418	-63.07	2065	20240909	24.70	6972	-63.07	20240418	2065	24.70	20240909	7360	-65.01	20240418	2180	18.12	20240909	N	354200	1000	137 억	21829	N	N	N	N
48	20241203	101134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2575	0	3	0.00	256085165	98606	6.45	2605	2630	2550	3345	1805	2575	2597.06	0.16	11187	3408	2991	2778	2361	2148	2885	2255	137	770	1000	1540	5	1	13738484	354	-2.60	2.04	12	0.72	-992.00	1264.00	6972	20240418	-63.07	2065	20240909	24.70	6972	-63.07	20240418	2065	24.70	20240909	7360	-65.01	20240418	2180	18.12	20240909	N	354200	1000	137 억	21829	N	N	N	N
49	20241203	091124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	25	2	0.97	96248790	36884	2.41	2605	2630	2600	3345	1805	2575	2609.50	0.16	15599	3408	2991	2778	2361	2148	2885	2255	137	770	1000	1540	5	1	13738484	357	-2.62	2.06	12	0.27	-992.00	1264.00	6972	20240418	-62.71	2065	20240909	25.91	6972	-62.71	20240418	2065	25.91	20240909	7360	-64.67	20240418	2180	19.27	20240909	N	354200	1000	137 억	21829	N	N	N	N
50	20241202	161105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2575	-265	5	-9.33	4447657390	1526157	438.21	2920	3195	2565	3690	1990	2840	2914.86	0.48	-46985	3060	2950	2740	2630	2420	3005	2685	137	850	1000	1700	5	1	13738484	354	-2.60	2.04	12	11.11	-992.00	1264.00	6972	20240418	-63.07	2065	20240909	24.70	6972	-63.07	20240418	2065	24.70	20240909	7360	-65.01	20240418	2180	18.12	20240909	N	354200	1000	137 억	66125	N	N	N	N
51	20241202	151302	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	-255	5	-8.98	4368821905	1495606	429.43	2920	3195	2565	3690	1990	2840	2921.11	0.48	-43989	3060	2950	2740	2630	2420	3005	2685	137	850	1000	1700	5	1	13738484	355	-2.61	2.05	12	10.89	-992.00	1264.00	6972	20240418	-62.92	2065	20240909	25.18	6972	-62.92	20240418	2065	25.18	20240909	7360	-64.88	20240418	2180	18.58	20240909	N	354200	1000	137 억	66125	N	N	N	N
52	20241202	141153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	-240	5	-8.45	4079567490	1384240	397.46	2920	3195	2590	3690	1990	2840	2947.16	0.48	-37089	3060	2950	2740	2630	2420	3005	2685	137	850	1000	1700	5	1	13738484	357	-2.62	2.06	12	10.08	-992.00	1264.00	6972	20240418	-62.71	2065	20240909	25.91	6972	-62.71	20240418	2065	25.91	20240909	7360	-64.67	20240418	2180	19.27	20240909	N	354200	1000	137 억	66125	N	N	N	N
53	20241202	131121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3040	200	2	7.04	2751258620	908314	260.81	2920	3195	2855	3690	1990	2840	3028.99	0.48	-43130	3060	2950	2740	2630	2420	3005	2685	137	850	1000	1700	5	1	13738484	418	-3.06	2.41	12	6.61	-992.00	1264.00	6972	20240418	-56.40	2065	20240909	47.22	6972	-56.40	20240418	2065	47.22	20240909	7360	-58.70	20240418	2180	39.45	20240909	N	354200	1000	137 억	66125	N	N	N	N
54	20241202	121154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	150	2	5.28	1270054630	428391	123.00	2920	3060	2855	3690	1990	2840	2964.74	0.48	-6902	3060	2950	2740	2630	2420	3005	2685	137	850	1000	1700	5	1	13738484	411	-3.01	2.37	12	3.12	-992.00	1264.00	6972	20240418	-57.11	2065	20240909	44.79	6972	-57.11	20240418	2065	44.79	20240909	7360	-59.38	20240418	2180	37.16	20240909	N	354200	1000	137 억	66125	N	N	N	N
55	20241202	111048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2965	125	2	4.40	1138797035	384172	110.31	2920	3060	2855	3690	1990	2840	2964.32	0.48	-2725	3060	2950	2740	2630	2420	3005	2685	137	850	1000	1700	5	1	13738484	407	-2.99	2.35	12	2.80	-992.00	1264.00	6972	20240418	-57.47	2065	20240909	43.58	6972	-57.47	20240418	2065	43.58	20240909	7360	-59.71	20240418	2180	36.01	20240909	N	354200	1000	137 억	66125	N	N	N	N
56	20241202	101058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2920	80	2	2.82	991720850	334647	96.09	2920	3060	2855	3690	1990	2840	2963.52	0.48	-6197	3060	2950	2740	2630	2420	3005	2685	137	850	1000	1700	5	1	13738484	401	-2.94	2.31	12	2.44	-992.00	1264.00	6972	20240418	-58.12	2065	20240909	41.40	6972	-58.12	20240418	2065	41.40	20240909	7360	-60.33	20240418	2180	33.94	20240909	N	354200	1000	137 억	66125	N	N	N	N
57	20241202	091053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	120	2	4.23	348309455	118529	34.03	2920	3015	2855	3690	1990	2840	2938.68	0.48	-9077	3060	2950	2740	2630	2420	3005	2685	137	850	1000	1700	5	1	13738484	407	-2.98	2.34	12	0.86	-992.00	1264.00	6972	20240418	-57.54	2065	20240909	43.34	6972	-57.54	20240418	2065	43.34	20240909	7360	-59.78	20240418	2180	35.78	20240909	N	354200	1000	137 억	66125	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History