KissMeData/362990/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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	161146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1793	109	2	6.47	120459976	67990	51.97	1670	1836	1670	2185	1179	1684	1771.73	0.62	29200	1898	1791	1723	1616	1548	1757	1582	17	501	100	1010	1	1	16800574	301	7.38	1.30	12	0.40	243.00	1379.00	8240	20240126	-78.24	1580	20240805	13.48	8240	-78.24	20240126	1580	13.48	20240805	8240	-78.24	20240126	1580	13.48	20240805	1.77	N	362990	100	16 억	104161	N	N	N	N
3	20241210	151148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1799	115	2	6.83	117886419	66559	50.88	1670	1836	1670	2185	1179	1684	1771.16	0.62	29875	1898	1791	1723	1616	1548	1757	1582	17	501	100	1010	1	1	16800574	302	7.40	1.30	12	0.40	243.00	1379.00	8240	20240126	-78.17	1580	20240805	13.86	8240	-78.17	20240126	1580	13.86	20240805	8240	-78.17	20240126	1580	13.86	20240805	1.77	N	362990	100	16 억	104161	N	N	N	N
4	20241210	141148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1796	112	2	6.65	104766636	59278	45.31	1670	1836	1670	2185	1179	1684	1767.38	0.62	27279	1898	1791	1723	1616	1548	1757	1582	17	501	100	1010	1	1	16800574	302	7.39	1.30	12	0.35	243.00	1379.00	8240	20240126	-78.20	1580	20240805	13.67	8240	-78.20	20240126	1580	13.67	20240805	8240	-78.20	20240126	1580	13.67	20240805	1.77	N	362990	100	16 억	104161	N	N	N	N
5	20241210	131151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1782	98	2	5.82	95503469	54091	41.35	1670	1836	1670	2185	1179	1684	1765.61	0.62	26258	1898	1791	1723	1616	1548	1757	1582	17	501	100	1010	1	1	16800574	299	7.33	1.29	12	0.32	243.00	1379.00	8240	20240126	-78.37	1580	20240805	12.78	8240	-78.37	20240126	1580	12.78	20240805	8240	-78.37	20240126	1580	12.78	20240805	1.77	N	362990	100	16 억	104161	N	N	N	N
6	20241210	121148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1809	125	2	7.42	93483065	52962	40.48	1670	1836	1670	2185	1179	1684	1765.10	0.62	25667	1898	1791	1723	1616	1548	1757	1582	17	501	100	1010	1	1	16800574	304	7.44	1.31	12	0.32	243.00	1379.00	8240	20240126	-78.05	1580	20240805	14.49	8240	-78.05	20240126	1580	14.49	20240805	8240	-78.05	20240126	1580	14.49	20240805	1.77	N	362990	100	16 억	104161	N	N	N	N
7	20241210	111147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1772	88	2	5.23	80427549	45679	34.92	1670	1836	1670	2185	1179	1684	1760.71	0.62	19895	1898	1791	1723	1616	1548	1757	1582	17	501	100	1010	1	1	16800574	298	7.29	1.28	12	0.27	243.00	1379.00	8240	20240126	-78.50	1580	20240805	12.15	8240	-78.50	20240126	1580	12.15	20240805	8240	-78.50	20240126	1580	12.15	20240805	1.77	N	362990	100	16 억	104161	N	N	N	N
8	20241210	101149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1770	86	2	5.11	34199129	19880	15.20	1670	1770	1670	2185	1179	1684	1720.28	0.62	13836	1898	1791	1723	1616	1548	1757	1582	17	501	100	1010	1	1	16800574	297	7.28	1.28	12	0.12	243.00	1379.00	8240	20240126	-78.52	1580	20240805	12.03	8240	-78.52	20240126	1580	12.03	20240805	8240	-78.52	20240126	1580	12.03	20240805	1.77	N	362990	100	16 억	104161	N	N	N	N
9	20241210	091156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1683	-1	5	-0.06	9880160	5875	4.49	1670	1720	1670	2185	1179	1684	1681.73	0.62	2617	1898	1791	1723	1616	1548	1757	1582	17	501	100	1010	1	1	16800574	283	6.93	1.22	12	0.03	243.00	1379.00	8240	20240126	-79.58	1580	20240805	6.52	8240	-79.58	20240126	1580	6.52	20240805	8240	-79.58	20240126	1580	6.52	20240805	1.77	N	362990	100	16 억	104161	N	N	N	N
10	20241209	161145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1684	-179	5	-9.61	223849112	130524	116.92	1820	1830	1655	2420	1305	1863	1715.19	0.72	-17172	2018	1940	1900	1822	1782	1920	1802	17	557	100	1110	1	1	16800574	283	6.93	1.22	12	0.78	243.00	1379.00	8240	20240126	-79.56	1580	20240805	6.58	8240	-79.56	20240126	1580	6.58	20240805	8240	-79.56	20240126	1580	6.58	20240805	1.74	N	362990	100	16 억	121370	N	Y	N	N
11	20241209	151147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1656	-207	5	-11.11	213182461	124124	111.19	1820	1830	1656	2420	1305	1863	1717.49	0.72	-16439	2018	1940	1900	1822	1782	1920	1802	17	557	100	1110	1	1	16800574	278	6.81	1.20	12	0.74	243.00	1379.00	8240	20240126	-79.90	1580	20240805	4.81	8240	-79.90	20240126	1580	4.81	20240805	8240	-79.90	20240126	1580	4.81	20240805	1.74	N	362990	100	16 억	121370	N	N	N	N
12	20241209	141146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1681	-182	5	-9.77	192824332	111939	100.27	1820	1830	1670	2420	1305	1863	1722.58	0.72	-14659	2018	1940	1900	1822	1782	1920	1802	17	557	100	1110	1	1	16800574	282	6.92	1.22	12	0.67	243.00	1379.00	8240	20240126	-79.60	1580	20240805	6.39	8240	-79.60	20240126	1580	6.39	20240805	8240	-79.60	20240126	1580	6.39	20240805	1.74	N	362990	100	16 억	121370	N	N	N	N
13	20241209	131150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1681	-182	5	-9.77	179713739	104117	93.27	1820	1830	1671	2420	1305	1863	1726.07	0.72	-12895	2018	1940	1900	1822	1782	1920	1802	17	557	100	1110	1	1	16800574	282	6.92	1.22	12	0.62	243.00	1379.00	8240	20240126	-79.60	1580	20240805	6.39	8240	-79.60	20240126	1580	6.39	20240805	8240	-79.60	20240126	1580	6.39	20240805	1.74	N	362990	100	16 억	121370	N	N	N	N
14	20241209	121145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1711	-152	5	-8.16	145369608	83756	75.03	1820	1830	1690	2420	1305	1863	1735.63	0.72	-9028	2018	1940	1900	1822	1782	1920	1802	17	557	100	1110	1	1	16800574	287	7.04	1.24	12	0.50	243.00	1379.00	8240	20240126	-79.24	1580	20240805	8.29	8240	-79.24	20240126	1580	8.29	20240805	8240	-79.24	20240126	1580	8.29	20240805	1.74	N	362990	100	16 억	121370	N	N	N	N
15	20241209	111146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1725	-138	5	-7.41	117392484	67304	60.29	1820	1830	1694	2420	1305	1863	1744.21	0.72	-4334	2018	1940	1900	1822	1782	1920	1802	17	557	100	1110	1	1	16800574	290	7.10	1.25	12	0.40	243.00	1379.00	8240	20240126	-79.07	1580	20240805	9.18	8240	-79.07	20240126	1580	9.18	20240805	8240	-79.07	20240126	1580	9.18	20240805	1.74	N	362990	100	16 억	121370	N	N	N	N
16	20241209	101143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1738	-125	5	-6.71	96461419	55073	49.33	1820	1830	1694	2420	1305	1863	1751.52	0.72	-2596	2018	1940	1900	1822	1782	1920	1802	17	557	100	1110	1	1	16800574	292	7.15	1.26	12	0.33	243.00	1379.00	8240	20240126	-78.91	1580	20240805	10.00	8240	-78.91	20240126	1580	10.00	20240805	8240	-78.91	20240126	1580	10.00	20240805	1.74	N	362990	100	16 억	121370	N	N	N	N
17	20241209	091137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1808	-55	5	-2.95	21439015	12019	10.77	1820	1830	1740	2420	1305	1863	1783.75	0.72	-1169	2018	1940	1900	1822	1782	1920	1802	17	557	100	1110	1	1	16800574	304	7.44	1.31	12	0.07	243.00	1379.00	8240	20240126	-78.06	1580	20240805	14.43	8240	-78.06	20240126	1580	14.43	20240805	8240	-78.06	20240126	1580	14.43	20240805	1.74	N	362990	100	16 억	121370	N	N	N	N
18	20241206	161136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1863	-56	5	-2.92	212324842	111573	151.46	1930	1978	1860	2490	1344	1919	1903.08	0.66	10520	2015	1967	1902	1854	1789	1991	1878	17	571	100	1150	1	1	16800574	313	7.67	1.35	12	0.66	243.00	1379.00	8240	20240126	-77.39	1580	20240805	17.91	8240	-77.39	20240126	1580	17.91	20240805	8240	-77.39	20240126	1580	17.91	20240805	1.80	N	362990	100	16 억	110872	N	N	N	N
19	20241206	151140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1893	-26	5	-1.35	209715421	110173	149.56	1930	1978	1860	2490	1344	1919	1903.51	0.66	10636	2015	1967	1902	1854	1789	1991	1878	17	571	100	1150	1	1	16800574	318	7.79	1.37	12	0.66	243.00	1379.00	8240	20240126	-77.03	1580	20240805	19.81	8240	-77.03	20240126	1580	19.81	20240805	8240	-77.03	20240126	1580	19.81	20240805	1.80	N	362990	100	16 억	110872	N	N	N	N
20	20241206	141137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1873	-46	5	-2.40	202955536	106576	144.68	1930	1978	1860	2490	1344	1919	1904.33	0.66	11513	2015	1967	1902	1854	1789	1991	1878	17	571	100	1150	1	1	16800574	315	7.71	1.36	12	0.63	243.00	1379.00	8240	20240126	-77.27	1580	20240805	18.54	8240	-77.27	20240126	1580	18.54	20240805	8240	-77.27	20240126	1580	18.54	20240805	1.80	N	362990	100	16 억	110872	N	N	N	N
21	20241206	131138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1872	-47	5	-2.45	196972606	103364	140.32	1930	1978	1860	2490	1344	1919	1905.62	0.66	11429	2015	1967	1902	1854	1789	1991	1878	17	571	100	1150	1	1	16800574	315	7.70	1.36	12	0.62	243.00	1379.00	8240	20240126	-77.28	1580	20240805	18.48	8240	-77.28	20240126	1580	18.48	20240805	8240	-77.28	20240126	1580	18.48	20240805	1.80	N	362990	100	16 억	110872	N	N	N	N
22	20241206	121129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1861	-58	5	-3.02	196314616	103012	139.84	1930	1978	1860	2490	1344	1919	1905.75	0.66	11750	2015	1967	1902	1854	1789	1991	1878	17	571	100	1150	1	1	16800574	313	7.66	1.35	12	0.61	243.00	1379.00	8240	20240126	-77.42	1580	20240805	17.78	8240	-77.42	20240126	1580	17.78	20240805	8240	-77.42	20240126	1580	17.78	20240805	1.80	N	362990	100	16 억	110872	N	N	N	N
23	20241206	111128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1862	-57	5	-2.97	189532536	99368	134.89	1930	1978	1861	2490	1344	1919	1907.38	0.66	11719	2015	1967	1902	1854	1789	1991	1878	17	571	100	1150	1	1	16800574	313	7.66	1.35	12	0.59	243.00	1379.00	8240	20240126	-77.40	1580	20240805	17.85	8240	-77.40	20240126	1580	17.85	20240805	8240	-77.40	20240126	1580	17.85	20240805	1.80	N	362990	100	16 억	110872	N	N	N	N
24	20241206	101127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1879	-40	5	-2.08	131463546	68342	92.78	1930	1978	1872	2490	1344	1919	1923.61	0.66	13071	2015	1967	1902	1854	1789	1991	1878	17	571	100	1150	1	1	16800574	316	7.73	1.36	12	0.41	243.00	1379.00	8240	20240126	-77.20	1580	20240805	18.92	8240	-77.20	20240126	1580	18.92	20240805	8240	-77.20	20240126	1580	18.92	20240805	1.80	N	362990	100	16 억	110872	N	N	N	N
25	20241206	091138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1914	-5	5	-0.26	49778547	25962	35.24	1930	1937	1914	2490	1344	1919	1917.36	0.66	15702	2015	1967	1902	1854	1789	1991	1878	17	571	100	1150	1	1	16800574	322	7.88	1.39	12	0.15	243.00	1379.00	8240	20240126	-76.77	1580	20240805	21.14	8240	-76.77	20240126	1580	21.14	20240805	8240	-76.77	20240126	1580	21.14	20240805	1.80	N	362990	100	16 억	110872	N	N	N	N
26	20241205	161113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1919	20	2	1.05	137669814	73438	109.96	1884	1950	1837	2465	1330	1899	1874.56	0.67	-2849	2007	1952	1893	1838	1779	1923	1809	17	566	100	1130	1	1	16800574	322	7.90	1.39	12	0.44	243.00	1379.00	8240	20240126	-76.71	1580	20240805	21.46	8240	-76.71	20240126	1580	21.46	20240805	8240	-76.71	20240126	1580	21.46	20240805	1.77	N	362990	100	16 억	112838	N	N	N	N
27	20241205	151122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1922	23	2	1.21	123443972	65991	98.81	1884	1950	1837	2465	1330	1899	1870.62	0.67	-752	2007	1952	1893	1838	1779	1923	1809	17	566	100	1130	1	1	16800574	323	7.91	1.39	12	0.39	243.00	1379.00	8240	20240126	-76.67	1580	20240805	21.65	8240	-76.67	20240126	1580	21.65	20240805	8240	-76.67	20240126	1580	21.65	20240805	1.77	N	362990	100	16 억	112838	N	N	N	N
28	20241205	141106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1845	-54	5	-2.84	76644992	41300	61.84	1884	1895	1837	2465	1330	1899	1855.81	0.67	-6389	2007	1952	1893	1838	1779	1923	1809	17	566	100	1130	1	1	16800574	310	7.59	1.34	12	0.25	243.00	1379.00	8240	20240126	-77.61	1580	20240805	16.77	8240	-77.61	20240126	1580	16.77	20240805	8240	-77.61	20240126	1580	16.77	20240805	1.77	N	362990	100	16 억	112838	N	N	N	N
29	20241205	131117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1840	-59	5	-3.11	59524694	32011	47.93	1884	1895	1840	2465	1330	1899	1859.51	0.67	-7890	2007	1952	1893	1838	1779	1923	1809	17	566	100	1130	1	1	16800574	309	7.57	1.33	12	0.19	243.00	1379.00	8240	20240126	-77.67	1580	20240805	16.46	8240	-77.67	20240126	1580	16.46	20240805	8240	-77.67	20240126	1580	16.46	20240805	1.77	N	362990	100	16 억	112838	N	N	N	N
30	20241205	121116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1861	-38	5	-2.00	42264320	22712	34.01	1884	1895	1852	2465	1330	1899	1860.88	0.67	-671	2007	1952	1893	1838	1779	1923	1809	17	566	100	1130	1	1	16800574	313	7.66	1.35	12	0.14	243.00	1379.00	8240	20240126	-77.42	1580	20240805	17.78	8240	-77.42	20240126	1580	17.78	20240805	8240	-77.42	20240126	1580	17.78	20240805	1.77	N	362990	100	16 억	112838	N	N	N	N
31	20241205	111114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1860	-39	5	-2.05	39670325	21318	31.92	1884	1895	1852	2465	1330	1899	1860.88	0.67	-640	2007	1952	1893	1838	1779	1923	1809	17	566	100	1130	1	1	16800574	312	7.65	1.35	12	0.13	243.00	1379.00	8240	20240126	-77.43	1580	20240805	17.72	8240	-77.43	20240126	1580	17.72	20240805	8240	-77.43	20240126	1580	17.72	20240805	1.77	N	362990	100	16 억	112838	N	N	N	N
32	20241205	101114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1867	-32	5	-1.69	36010504	19358	28.99	1884	1895	1852	2465	1330	1899	1860.24	0.67	-509	2007	1952	1893	1838	1779	1923	1809	17	566	100	1130	1	1	16800574	314	7.68	1.35	12	0.12	243.00	1379.00	8240	20240126	-77.34	1580	20240805	18.16	8240	-77.34	20240126	1580	18.16	20240805	8240	-77.34	20240126	1580	18.16	20240805	1.77	N	362990	100	16 억	112838	N	N	N	N
33	20241205	091120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1895	-4	5	-0.21	5249148	2791	4.18	1884	1895	1853	2465	1330	1899	1880.74	0.67	281	2007	1952	1893	1838	1779	1923	1809	17	566	100	1130	1	1	16800574	318	7.80	1.37	12	0.02	243.00	1379.00	8240	20240126	-77.00	1580	20240805	19.94	8240	-77.00	20240126	1580	19.94	20240805	8240	-77.00	20240126	1580	19.94	20240805	1.77	N	362990	100	16 억	112838	N	N	N	N
34	20241204	161055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1899	-47	5	-2.42	125818583	66782	148.16	1926	1948	1834	2525	1363	1946	1884.02	0.67	-503	2005	1975	1940	1910	1875	1990	1925	17	579	100	1160	1	1	16800574	319	7.81	1.38	12	0.40	243.00	1379.00	8240	20240126	-76.95	1580	20240805	20.19	8240	-76.95	20240126	1580	20.19	20240805	8240	-76.95	20240126	1580	20.19	20240805	1.78	N	362990	100	16 억	113347	N	N	N	N
35	20241204	151057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1882	-64	5	-3.29	122971850	65283	144.83	1926	1948	1834	2525	1363	1946	1883.67	0.67	100	2005	1975	1940	1910	1875	1990	1925	17	579	100	1160	1	1	16800574	316	7.74	1.36	12	0.39	243.00	1379.00	8240	20240126	-77.16	1580	20240805	19.11	8240	-77.16	20240126	1580	19.11	20240805	8240	-77.16	20240126	1580	19.11	20240805	1.78	N	362990	100	16 억	113347	N	N	N	N
36	20241204	141059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1880	-66	5	-3.39	111247916	59060	131.03	1926	1948	1834	2525	1363	1946	1883.64	0.67	-1321	2005	1975	1940	1910	1875	1990	1925	17	579	100	1160	1	1	16800574	316	7.74	1.36	12	0.35	243.00	1379.00	8240	20240126	-77.18	1580	20240805	18.99	8240	-77.18	20240126	1580	18.99	20240805	8240	-77.18	20240126	1580	18.99	20240805	1.78	N	362990	100	16 억	113347	N	N	N	N
37	20241204	131052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1876	-70	5	-3.60	107157250	56900	126.23	1926	1948	1834	2525	1363	1946	1883.26	0.67	-1078	2005	1975	1940	1910	1875	1990	1925	17	579	100	1160	1	1	16800574	315	7.72	1.36	12	0.34	243.00	1379.00	8240	20240126	-77.23	1580	20240805	18.73	8240	-77.23	20240126	1580	18.73	20240805	8240	-77.23	20240126	1580	18.73	20240805	1.78	N	362990	100	16 억	113347	N	N	N	N
38	20241204	121047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1862	-84	5	-4.32	95424791	50659	112.39	1926	1948	1834	2525	1363	1946	1883.67	0.67	-572	2005	1975	1940	1910	1875	1990	1925	17	579	100	1160	1	1	16800574	313	7.66	1.35	12	0.30	243.00	1379.00	8240	20240126	-77.40	1580	20240805	17.85	8240	-77.40	20240126	1580	17.85	20240805	8240	-77.40	20240126	1580	17.85	20240805	1.78	N	362990	100	16 억	113347	N	N	N	N
39	20241204	111036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1851	-95	5	-4.88	69778698	36760	81.55	1926	1948	1850	2525	1363	1946	1898.22	0.67	-1622	2005	1975	1940	1910	1875	1990	1925	17	579	100	1160	1	1	16800574	311	7.62	1.34	12	0.22	243.00	1379.00	8240	20240126	-77.54	1580	20240805	17.15	8240	-77.54	20240126	1580	17.15	20240805	8240	-77.54	20240126	1580	17.15	20240805	1.78	N	362990	100	16 억	113347	N	N	N	N
40	20241204	101039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1909	-37	5	-1.90	53793936	28192	62.54	1926	1948	1893	2525	1363	1946	1908.13	0.67	-1264	2005	1975	1940	1910	1875	1990	1925	17	579	100	1160	1	1	16800574	321	7.86	1.38	12	0.17	243.00	1379.00	8240	20240126	-76.83	1580	20240805	20.82	8240	-76.83	20240126	1580	20.82	20240805	8240	-76.83	20240126	1580	20.82	20240805	1.78	N	362990	100	16 억	113347	N	N	N	N
41	20241204	091059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1939	-7	5	-0.36	20945927	10922	24.23	1926	1939	1899	2525	1363	1946	1917.77	0.67	-1152	2005	1975	1940	1910	1875	1990	1925	17	579	100	1160	1	1	16800574	326	7.98	1.41	12	0.07	243.00	1379.00	8240	20240126	-76.47	1580	20240805	22.72	8240	-76.47	20240126	1580	22.72	20240805	8240	-76.47	20240126	1580	22.72	20240805	1.78	N	362990	100	16 억	113347	N	N	N	N
42	20241203	161144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1946	16	2	0.83	87287604	45075	42.21	1930	1970	1905	2505	1351	1930	1936.50	0.71	-6075	2018	1974	1942	1898	1866	1968	1892	17	575	100	1150	1	1	16800574	327	8.01	1.41	12	0.27	243.00	1379.00	8240	20240126	-76.38	1580	20240805	23.16	8240	-76.38	20240126	1580	23.16	20240805	8240	-76.38	20240126	1580	23.16	20240805	1.81	N	362990	100	16 억	119489	N	N	N	N
43	20241203	151228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1952	22	2	1.14	79565804	41115	38.50	1930	1970	1905	2505	1351	1930	1935.20	0.71	-6798	2018	1974	1942	1898	1866	1968	1892	17	575	100	1150	1	1	16800574	328	8.03	1.42	12	0.24	243.00	1379.00	8240	20240126	-76.31	1580	20240805	23.54	8240	-76.31	20240126	1580	23.54	20240805	8240	-76.31	20240126	1580	23.54	20240805	1.81	N	362990	100	16 억	119489	N	N	N	N
44	20241203	141203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1937	7	2	0.36	57458533	29814	27.92	1930	1970	1905	2505	1351	1930	1927.23	0.71	-8617	2018	1974	1942	1898	1866	1968	1892	17	575	100	1150	1	1	16800574	325	7.97	1.40	12	0.18	243.00	1379.00	8240	20240126	-76.49	1580	20240805	22.59	8240	-76.49	20240126	1580	22.59	20240805	8240	-76.49	20240126	1580	22.59	20240805	1.81	N	362990	100	16 억	119489	N	N	N	N
45	20241203	131203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1931	1	2	0.05	48242998	25043	23.45	1930	1970	1905	2505	1351	1930	1926.41	0.71	-10049	2018	1974	1942	1898	1866	1968	1892	17	575	100	1150	1	1	16800574	324	7.95	1.40	12	0.15	243.00	1379.00	8240	20240126	-76.57	1580	20240805	22.22	8240	-76.57	20240126	1580	22.22	20240805	8240	-76.57	20240126	1580	22.22	20240805	1.81	N	362990	100	16 억	119489	N	N	N	N
46	20241203	121223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1930	0	3	0.00	46052790	23912	22.39	1930	1970	1905	2505	1351	1930	1925.93	0.71	-9120	2018	1974	1942	1898	1866	1968	1892	17	575	100	1150	1	1	16800574	324	7.94	1.40	12	0.14	243.00	1379.00	8240	20240126	-76.58	1580	20240805	22.15	8240	-76.58	20240126	1580	22.15	20240805	8240	-76.58	20240126	1580	22.15	20240805	1.81	N	362990	100	16 억	119489	N	N	N	N
47	20241203	111153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1926	-4	5	-0.21	27111144	14190	13.29	1930	1930	1905	2505	1351	1930	1910.58	0.71	-2752	2018	1974	1942	1898	1866	1968	1892	17	575	100	1150	1	1	16800574	324	7.93	1.40	12	0.08	243.00	1379.00	8240	20240126	-76.63	1580	20240805	21.90	8240	-76.63	20240126	1580	21.90	20240805	8240	-76.63	20240126	1580	21.90	20240805	1.81	N	362990	100	16 억	119489	N	N	N	N
48	20241203	101141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1905	-25	5	-1.30	18190905	9525	8.92	1930	1930	1905	2505	1351	1930	1909.81	0.71	-1465	2018	1974	1942	1898	1866	1968	1892	17	575	100	1150	1	1	16800574	320	7.84	1.38	12	0.06	243.00	1379.00	8240	20240126	-76.88	1580	20240805	20.57	8240	-76.88	20240126	1580	20.57	20240805	8240	-76.88	20240126	1580	20.57	20240805	1.81	N	362990	100	16 억	119489	N	N	N	N
49	20241203	091131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1910	-20	5	-1.04	2304546	1204	1.13	1930	1930	1910	2505	1351	1930	1914.07	0.71	-66	2018	1974	1942	1898	1866	1968	1892	17	575	100	1150	1	1	16800574	321	7.86	1.39	12	0.01	243.00	1379.00	8240	20240126	-76.82	1580	20240805	20.89	8240	-76.82	20240126	1580	20.89	20240805	8240	-76.82	20240126	1580	20.89	20240805	1.81	N	362990	100	16 억	119489	N	N	N	N
50	20241202	161112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1930	0	3	0.00	208801347	106800	93.06	1930	1986	1910	2505	1351	1930	1955.07	0.75	-6484	2026	1978	1922	1874	1818	2002	1898	17	575	100	1150	1	1	16800574	324	7.94	1.40	12	0.64	243.00	1379.00	8240	20240126	-76.58	1580	20240805	22.15	8240	-76.58	20240126	1580	22.15	20240805	8240	-76.58	20240126	1580	22.15	20240805	1.87	N	362990	100	16 억	125862	N	N	N	N
51	20241202	151313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1940	10	2	0.52	204822399	104726	91.25	1930	1986	1910	2505	1351	1930	1955.79	0.75	-5520	2026	1978	1922	1874	1818	2002	1898	17	575	100	1150	1	1	16800574	326	7.98	1.41	12	0.62	243.00	1379.00	8240	20240126	-76.46	1580	20240805	22.78	8240	-76.46	20240126	1580	22.78	20240805	8240	-76.46	20240126	1580	22.78	20240805	1.87	N	362990	100	16 억	125862	N	N	N	N
52	20241202	141206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1946	16	2	0.83	172319095	87909	76.60	1930	1986	1930	2505	1351	1930	1960.20	0.75	-7158	2026	1978	1922	1874	1818	2002	1898	17	575	100	1150	1	1	16800574	327	8.01	1.41	12	0.52	243.00	1379.00	8240	20240126	-76.38	1580	20240805	23.16	8240	-76.38	20240126	1580	23.16	20240805	8240	-76.38	20240126	1580	23.16	20240805	1.87	N	362990	100	16 억	125862	N	N	N	N
53	20241202	131128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1968	38	2	1.97	161136381	82167	71.60	1930	1986	1930	2505	1351	1930	1961.08	0.75	-6676	2026	1978	1922	1874	1818	2002	1898	17	575	100	1150	1	1	16800574	331	8.10	1.43	12	0.49	243.00	1379.00	8240	20240126	-76.12	1580	20240805	24.56	8240	-76.12	20240126	1580	24.56	20240805	8240	-76.12	20240126	1580	24.56	20240805	1.87	N	362990	100	16 억	125862	N	N	N	N
54	20241202	121200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1976	46	2	2.38	115856079	59030	51.44	1930	1986	1930	2505	1351	1930	1962.66	0.75	-10625	2026	1978	1922	1874	1818	2002	1898	17	575	100	1150	1	1	16800574	332	8.13	1.43	12	0.35	243.00	1379.00	8240	20240126	-76.02	1580	20240805	25.06	8240	-76.02	20240126	1580	25.06	20240805	8240	-76.02	20240126	1580	25.06	20240805	1.87	N	362990	100	16 억	125862	N	N	N	N
55	20241202	111054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1958	28	2	1.45	63463511	32446	28.27	1930	1986	1930	2505	1351	1930	1955.97	0.75	-10483	2026	1978	1922	1874	1818	2002	1898	17	575	100	1150	1	1	16800574	329	8.06	1.42	12	0.19	243.00	1379.00	8240	20240126	-76.24	1580	20240805	23.92	8240	-76.24	20240126	1580	23.92	20240805	8240	-76.24	20240126	1580	23.92	20240805	1.87	N	362990	100	16 억	125862	N	N	N	N
56	20241202	101105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1965	35	2	1.81	36457526	18601	16.21	1930	1986	1930	2505	1351	1930	1959.98	0.75	-5397	2026	1978	1922	1874	1818	2002	1898	17	575	100	1150	1	1	16800574	330	8.09	1.42	12	0.11	243.00	1379.00	8240	20240126	-76.15	1580	20240805	24.37	8240	-76.15	20240126	1580	24.37	20240805	8240	-76.15	20240126	1580	24.37	20240805	1.87	N	362990	100	16 억	125862	N	N	N	N
57	20241202	091100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1977	47	2	2.44	10170929	5179	4.51	1930	1977	1930	2505	1351	1930	1963.88	0.75	-459	2026	1978	1922	1874	1818	2002	1898	17	575	100	1150	1	1	16800574	332	8.14	1.43	12	0.03	243.00	1379.00	8240	20240126	-76.01	1580	20240805	25.13	8240	-76.01	20240126	1580	25.13	20240805	8240	-76.01	20240126	1580	25.13	20240805	1.87	N	362990	100	16 억	125862	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History