KissMeData/369370/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

24 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	161150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1643	43	2	2.69	35599751	22451	160.78	1608	1701	1516	2080	1120	1600	1585.66	8.80	236	1701	1650	1599	1548	1497	1625	1523	50	480	100	1050	1	1	49871911	819	-7.30	2.67	12	0.05	-225.00	615.00	2745	20240409	-40.15	1500	20241115	9.53	2745	-40.15	20240409	1500	9.53	20241115	2745	-40.15	20240409	1500	9.53	20241115	0.09	N	369370	100	49 억	4387010	N	N	N	N
3	20241210	151153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1616	16	2	1.00	31478404	19911	142.59	1608	1701	1516	2080	1120	1600	1580.96	8.80	242	1701	1650	1599	1548	1497	1625	1523	50	480	100	1050	1	1	49871911	806	-7.18	2.63	12	0.04	-225.00	615.00	2745	20240409	-41.13	1500	20241115	7.73	2745	-41.13	20240409	1500	7.73	20241115	2745	-41.13	20240409	1500	7.73	20241115	0.09	N	369370	100	49 억	4387010	N	N	N	N
4	20241210	141152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1617	17	2	1.06	30518703	19317	138.33	1608	1701	1516	2080	1120	1600	1579.89	8.80	252	1701	1650	1599	1548	1497	1625	1523	50	480	100	1050	1	1	49871911	806	-7.19	2.63	12	0.04	-225.00	615.00	2745	20240409	-41.09	1500	20241115	7.80	2745	-41.09	20240409	1500	7.80	20241115	2745	-41.09	20240409	1500	7.80	20241115	0.09	N	369370	100	49 억	4387010	N	N	N	N
5	20241210	131155	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1618	18	2	1.12	27811124	17630	126.25	1608	1701	1516	2080	1120	1600	1577.49	8.80	144	1701	1650	1599	1548	1497	1625	1523	50	480	100	1050	1	1	49871911	807	-7.19	2.63	12	0.04	-225.00	615.00	2745	20240409	-41.06	1500	20241115	7.87	2745	-41.06	20240409	1500	7.87	20241115	2745	-41.06	20240409	1500	7.87	20241115	0.09	N	369370	100	49 억	4387010	N	N	N	N
6	20241210	121152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1618	18	2	1.12	27801416	17624	126.21	1608	1701	1516	2080	1120	1600	1577.47	8.80	144	1701	1650	1599	1548	1497	1625	1523	50	480	100	1050	1	1	49871911	807	-7.19	2.63	12	0.04	-225.00	615.00	2745	20240409	-41.06	1500	20241115	7.87	2745	-41.06	20240409	1500	7.87	20241115	2745	-41.06	20240409	1500	7.87	20241115	0.09	N	369370	100	49 억	4387010	N	N	N	N
7	20241210	111151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1620	20	2	1.25	26185919	16620	119.02	1608	1701	1516	2080	1120	1600	1575.57	8.80	46	1701	1650	1599	1548	1497	1625	1523	50	480	100	1050	1	1	49871911	808	-7.20	2.63	12	0.03	-225.00	615.00	2745	20240409	-40.98	1500	20241115	8.00	2745	-40.98	20240409	1500	8.00	20241115	2745	-40.98	20240409	1500	8.00	20241115	0.09	N	369370	100	49 억	4387010	N	N	N	N
8	20241210	101153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1619	19	2	1.19	26176199	16614	118.98	1608	1701	1516	2080	1120	1600	1575.55	8.80	46	1701	1650	1599	1548	1497	1625	1523	50	480	100	1050	1	1	49871911	807	-7.20	2.63	12	0.03	-225.00	615.00	2745	20240409	-41.02	1500	20241115	7.93	2745	-41.02	20240409	1500	7.93	20241115	2745	-41.02	20240409	1500	7.93	20241115	0.09	N	369370	100	49 억	4387010	N	N	N	N
9	20241210	091200	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1582	-18	5	-1.12	11199735	7135	51.10	1608	1608	1516	2080	1120	1600	1569.69	8.80	1020	1701	1650	1599	1548	1497	1625	1523	50	480	100	1050	1	1	49871911	789	-7.03	2.57	12	0.01	-225.00	615.00	2745	20240409	-42.37	1500	20241115	5.47	2745	-42.37	20240409	1500	5.47	20241115	2745	-42.37	20240409	1500	5.47	20241115	0.09	N	369370	100	49 억	4387010	N	N	N	N
10	20241209	161149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1600	-30	5	-1.84	22231136	13964	88.50	1631	1650	1548	2115	1141	1630	1592.03	8.80	498	1730	1680	1650	1600	1570	1665	1585	50	485	100	1070	1	1	49871911	798	-7.11	2.60	12	0.03	-225.00	615.00	2745	20240409	-41.71	1500	20241115	6.67	2745	-41.71	20240409	1500	6.67	20241115	2745	-41.71	20240409	1500	6.67	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
11	20241209	151151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1599	-31	5	-1.90	17803025	11196	70.96	1631	1650	1548	2115	1141	1630	1590.12	8.80	1198	1730	1680	1650	1600	1570	1665	1585	50	485	100	1070	1	1	49871911	797	-7.11	2.60	12	0.02	-225.00	615.00	2745	20240409	-41.75	1500	20241115	6.60	2745	-41.75	20240409	1500	6.60	20241115	2745	-41.75	20240409	1500	6.60	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
12	20241209	141150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1590	-40	5	-2.45	6858868	4284	27.15	1631	1650	1590	2115	1141	1630	1601.04	8.80	839	1730	1680	1650	1600	1570	1665	1585	50	485	100	1070	1	1	49871911	793	-7.07	2.59	12	0.01	-225.00	615.00	2745	20240409	-42.08	1500	20241115	6.00	2745	-42.08	20240409	1500	6.00	20241115	2745	-42.08	20240409	1500	6.00	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
13	20241209	131154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1637	7	2	0.43	2389358	1478	9.37	1631	1650	1596	2115	1141	1630	1616.62	8.80	87	1730	1680	1650	1600	1570	1665	1585	50	485	100	1070	1	1	49871911	816	-7.28	2.66	12	0.00	-225.00	615.00	2745	20240409	-40.36	1500	20241115	9.13	2745	-40.36	20240409	1500	9.13	20241115	2745	-40.36	20240409	1500	9.13	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
14	20241209	121149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1601	-29	5	-1.78	1993629	1231	7.80	1631	1650	1596	2115	1141	1630	1619.52	8.80	0	1730	1680	1650	1600	1570	1665	1585	50	485	100	1070	1	1	49871911	798	-7.12	2.60	12	0.00	-225.00	615.00	2745	20240409	-41.68	1500	20241115	6.73	2745	-41.68	20240409	1500	6.73	20241115	2745	-41.68	20240409	1500	6.73	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
15	20241209	111150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1648	18	2	1.10	855377	521	3.30	1631	1650	1609	2115	1141	1630	1641.80	8.80	0	1730	1680	1650	1600	1570	1665	1585	50	485	100	1070	1	1	49871911	822	-7.32	2.68	12	0.00	-225.00	615.00	2745	20240409	-39.96	1500	20241115	9.87	2745	-39.96	20240409	1500	9.87	20241115	2745	-39.96	20240409	1500	9.87	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
16	20241209	101147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1645	15	2	0.92	393071	239	1.51	1631	1650	1609	2115	1141	1630	1644.65	8.80	0	1730	1680	1650	1600	1570	1665	1585	50	485	100	1070	1	1	49871911	820	-7.31	2.67	12	0.00	-225.00	615.00	2745	20240409	-40.07	1500	20241115	9.67	2745	-40.07	20240409	1500	9.67	20241115	2745	-40.07	20240409	1500	9.67	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
17	20241209	091141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1650	20	2	1.23	259586	158	1.00	1631	1650	1609	2115	1141	1630	1642.95	8.80	0	1730	1680	1650	1600	1570	1665	1585	50	485	100	1070	1	1	49871911	823	-7.33	2.68	12	0.00	-225.00	615.00	2745	20240409	-39.89	1500	20241115	10.00	2745	-39.89	20240409	1500	10.00	20241115	2745	-39.89	20240409	1500	10.00	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
18	20241206	161140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1630	-42	5	-2.51	25956169	15778	148.11	1700	1700	1620	2170	1171	1672	1645.09	8.80	-75	1748	1710	1665	1627	1582	1729	1646	50	498	100	1100	1	1	49871911	813	-7.24	2.65	12	0.03	-225.00	615.00	2745	20240409	-40.62	1500	20241115	8.67	2745	-40.62	20240409	1500	8.67	20241115	2745	-40.62	20240409	1500	8.67	20241115	0.09	N	369370	100	49 억	4386724	N	N	N	N
19	20241206	151144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1639	-33	5	-1.97	18019443	10909	102.40	1700	1700	1637	2170	1171	1672	1651.80	8.80	88	1748	1710	1665	1627	1582	1729	1646	50	498	100	1100	1	1	49871911	817	-7.28	2.67	12	0.02	-225.00	615.00	2745	20240409	-40.29	1500	20241115	9.27	2745	-40.29	20240409	1500	9.27	20241115	2745	-40.29	20240409	1500	9.27	20241115	0.09	N	369370	100	49 억	4386724	N	N	N	N
20	20241206	141141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1666	-6	5	-0.36	13679457	8260	77.54	1700	1700	1639	2170	1171	1672	1656.11	8.80	34	1748	1710	1665	1627	1582	1729	1646	50	498	100	1100	1	1	49871911	831	-7.40	2.71	12	0.02	-225.00	615.00	2745	20240409	-39.31	1500	20241115	11.07	2745	-39.31	20240409	1500	11.07	20241115	2745	-39.31	20240409	1500	11.07	20241115	0.09	N	369370	100	49 억	4386724	N	N	N	N
21	20241206	131142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1667	-5	5	-0.30	7156573	4292	40.29	1700	1700	1644	2170	1171	1672	1667.42	8.80	-29	1748	1710	1665	1627	1582	1729	1646	50	498	100	1100	1	1	49871911	831	-7.41	2.71	12	0.01	-225.00	615.00	2745	20240409	-39.27	1500	20241115	11.13	2745	-39.27	20240409	1500	11.13	20241115	2745	-39.27	20240409	1500	11.13	20241115	0.09	N	369370	100	49 억	4386724	N	N	N	N
22	20241206	121133	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1645	-27	5	-1.61	7059140	4233	39.74	1700	1700	1645	2170	1171	1672	1667.64	8.80	-10	1748	1710	1665	1627	1582	1729	1646	50	498	100	1100	1	1	49871911	820	-7.31	2.67	12	0.01	-225.00	615.00	2745	20240409	-40.07	1500	20241115	9.67	2745	-40.07	20240409	1500	9.67	20241115	2745	-40.07	20240409	1500	9.67	20241115	0.09	N	369370	100	49 억	4386724	N	N	N	N
23	20241206	111132	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1669	-3	5	-0.18	2958232	1773	16.64	1700	1700	1651	2170	1171	1672	1668.49	8.80	-75	1748	1710	1665	1627	1582	1729	1646	50	498	100	1100	1	1	49871911	832	-7.42	2.71	12	0.00	-225.00	615.00	2745	20240409	-39.20	1500	20241115	11.27	2745	-39.20	20240409	1500	11.27	20241115	2745	-39.20	20240409	1500	11.27	20241115	0.09	N	369370	100	49 억	4386724	N	N	N	N
24	20241206	101132	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1670	-2	5	-0.12	1055356	630	5.91	1700	1700	1669	2170	1171	1672	1675.17	8.80	-74	1748	1710	1665	1627	1582	1729	1646	50	498	100	1100	1	1	49871911	833	-7.42	2.72	12	0.00	-225.00	615.00	2745	20240409	-39.16	1500	20241115	11.33	2745	-39.16	20240409	1500	11.33	20241115	2745	-39.16	20240409	1500	11.33	20241115	0.09	N	369370	100	49 억	4386724	N	N	N	N
25	20241206	091142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1672	0	3	0.00	373997	222	2.08	1700	1700	1671	2170	1171	1672	1684.67	8.80	-65	1748	1710	1665	1627	1582	1729	1646	50	498	100	1100	1	1	49871911	834	-7.43	2.72	12	0.00	-225.00	615.00	2745	20240409	-39.09	1500	20241115	11.47	2745	-39.09	20240409	1500	11.47	20241115	2745	-39.09	20240409	1500	11.47	20241115	0.09	N	369370	100	49 억	4386724	N	N	N	N
26	20241205	161117	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1672	-3	5	-0.18	17566130	10574	62.78	1658	1703	1620	2175	1173	1675	1661.06	8.80	-29	1759	1716	1658	1615	1557	1738	1637	50	500	100	1100	1	1	49871911	834	-7.43	2.72	12	0.02	-225.00	615.00	2745	20240409	-39.09	1500	20241115	11.47	2745	-39.09	20240409	1500	11.47	20241115	2745	-39.09	20240409	1500	11.47	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
27	20241205	151126	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1663	-12	5	-0.72	15344103	9244	54.88	1658	1703	1620	2175	1173	1675	1659.90	8.80	43	1759	1716	1658	1615	1557	1738	1637	50	500	100	1100	1	1	49871911	829	-7.39	2.70	12	0.02	-225.00	615.00	2745	20240409	-39.42	1500	20241115	10.87	2745	-39.42	20240409	1500	10.87	20241115	2745	-39.42	20240409	1500	10.87	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
28	20241205	141109	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1674	-1	5	-0.06	8766624	5203	30.89	1658	1703	1620	2175	1173	1675	1684.92	8.80	-52	1759	1716	1658	1615	1557	1738	1637	50	500	100	1100	1	1	49871911	835	-7.44	2.72	12	0.01	-225.00	615.00	2745	20240409	-39.02	1500	20241115	11.60	2745	-39.02	20240409	1500	11.60	20241115	2745	-39.02	20240409	1500	11.60	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
29	20241205	131121	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1690	15	2	0.90	8706366	5167	30.68	1658	1703	1620	2175	1173	1675	1684.99	8.80	-48	1759	1716	1658	1615	1557	1738	1637	50	500	100	1100	1	1	49871911	843	-7.51	2.75	12	0.01	-225.00	615.00	2745	20240409	-38.43	1500	20241115	12.67	2745	-38.43	20240409	1500	12.67	20241115	2745	-38.43	20240409	1500	12.67	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
30	20241205	121120	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1698	23	2	1.37	7844814	4649	27.60	1658	1703	1620	2175	1173	1675	1687.42	8.80	-54	1759	1716	1658	1615	1557	1738	1637	50	500	100	1100	1	1	49871911	847	-7.55	2.76	12	0.01	-225.00	615.00	2745	20240409	-38.14	1500	20241115	13.20	2745	-38.14	20240409	1500	13.20	20241115	2745	-38.14	20240409	1500	13.20	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
31	20241205	111118	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1698	23	2	1.37	7736561	4584	27.21	1658	1703	1620	2175	1173	1675	1687.73	8.80	-54	1759	1716	1658	1615	1557	1738	1637	50	500	100	1100	1	1	49871911	847	-7.55	2.76	12	0.01	-225.00	615.00	2745	20240409	-38.14	1500	20241115	13.20	2745	-38.14	20240409	1500	13.20	20241115	2745	-38.14	20240409	1500	13.20	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
32	20241205	101118	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1700	25	2	1.49	7673745	4547	26.99	1658	1703	1620	2175	1173	1675	1687.65	8.80	-44	1759	1716	1658	1615	1557	1738	1637	50	500	100	1100	1	1	49871911	848	-7.56	2.76	12	0.01	-225.00	615.00	2745	20240409	-38.07	1500	20241115	13.33	2745	-38.07	20240409	1500	13.33	20241115	2745	-38.07	20240409	1500	13.33	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
33	20241205	091124	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1650	-25	5	-1.49	1411428	857	5.09	1658	1658	1620	2175	1173	1675	1646.94	8.80	0	1759	1716	1658	1615	1557	1738	1637	50	500	100	1100	1	1	49871911	823	-7.33	2.68	12	0.00	-225.00	615.00	2745	20240409	-39.89	1500	20241115	10.00	2745	-39.89	20240409	1500	10.00	20241115	2745	-39.89	20240409	1500	10.00	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
34	20241204	161059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1675	-15	5	-0.89	28312895	16844	94.33	1601	1701	1600	2195	1183	1690	1680.89	8.80	-124	1712	1701	1683	1672	1654	1706	1677	50	505	100	1110	1	1	49871911	835	-7.44	2.72	12	0.03	-225.00	615.00	2745	20240409	-38.98	1500	20241115	11.67	2745	-38.98	20240409	1500	11.67	20241115	2745	-38.98	20240409	1500	11.67	20241115	0.09	N	369370	100	49 억	4386823	N	N	N	N
35	20241204	151101	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1675	-15	5	-0.89	27942720	16623	93.09	1601	1701	1600	2195	1183	1690	1680.97	8.80	-76	1712	1701	1683	1672	1654	1706	1677	50	505	100	1110	1	1	49871911	835	-7.44	2.72	12	0.03	-225.00	615.00	2745	20240409	-38.98	1500	20241115	11.67	2745	-38.98	20240409	1500	11.67	20241115	2745	-38.98	20240409	1500	11.67	20241115	0.09	N	369370	100	49 억	4386823	N	N	N	N
36	20241204	141103	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1675	-15	5	-0.89	27833845	16558	92.73	1601	1701	1600	2195	1183	1690	1680.99	8.80	-76	1712	1701	1683	1672	1654	1706	1677	50	505	100	1110	1	1	49871911	835	-7.44	2.72	12	0.03	-225.00	615.00	2745	20240409	-38.98	1500	20241115	11.67	2745	-38.98	20240409	1500	11.67	20241115	2745	-38.98	20240409	1500	11.67	20241115	0.09	N	369370	100	49 억	4386823	N	N	N	N
37	20241204	131056	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1675	-15	5	-0.89	26119829	15519	86.91	1601	1701	1600	2195	1183	1690	1683.09	8.80	3	1712	1701	1683	1672	1654	1706	1677	50	505	100	1110	1	1	49871911	835	-7.44	2.72	12	0.03	-225.00	615.00	2745	20240409	-38.98	1500	20241115	11.67	2745	-38.98	20240409	1500	11.67	20241115	2745	-38.98	20240409	1500	11.67	20241115	0.09	N	369370	100	49 억	4386823	N	N	N	N
38	20241204	121051	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1675	-15	5	-0.89	24732204	14673	82.17	1601	1701	1600	2195	1183	1690	1685.56	8.80	4	1712	1701	1683	1672	1654	1706	1677	50	505	100	1110	1	1	49871911	835	-7.44	2.72	12	0.03	-225.00	615.00	2745	20240409	-38.98	1500	20241115	11.67	2745	-38.98	20240409	1500	11.67	20241115	2745	-38.98	20240409	1500	11.67	20241115	0.09	N	369370	100	49 억	4386823	N	N	N	N
39	20241204	111040	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1680	-10	5	-0.59	22103483	13086	73.28	1601	1701	1600	2195	1183	1690	1689.09	8.80	62	1712	1701	1683	1672	1654	1706	1677	50	505	100	1110	1	1	49871911	838	-7.47	2.73	12	0.03	-225.00	615.00	2745	20240409	-38.80	1500	20241115	12.00	2745	-38.80	20240409	1500	12.00	20241115	2745	-38.80	20240409	1500	12.00	20241115	0.09	N	369370	100	49 억	4386823	N	N	N	N
40	20241204	101042	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1699	9	2	0.53	16810347	9951	55.73	1601	1701	1600	2195	1183	1690	1689.31	8.80	-17	1712	1701	1683	1672	1654	1706	1677	50	505	100	1110	1	1	49871911	847	-7.55	2.76	12	0.02	-225.00	615.00	2745	20240409	-38.11	1500	20241115	13.27	2745	-38.11	20240409	1500	13.27	20241115	2745	-38.11	20240409	1500	13.27	20241115	0.09	N	369370	100	49 억	4386823	N	N	N	N
41	20241204	091102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1669	-21	5	-1.24	3288030	1991	11.15	1601	1690	1600	2195	1183	1690	1651.45	8.80	103	1712	1701	1683	1672	1654	1706	1677	50	505	100	1110	1	1	49871911	832	-7.42	2.71	12	0.00	-225.00	615.00	2745	20240409	-39.20	1500	20241115	11.27	2745	-39.20	20240409	1500	11.27	20241115	2745	-39.20	20240409	1500	11.27	20241115	0.09	N	369370	100	49 억	4386823	N	N	N	N
42	20241203	161148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1690	2	2	0.12	29890746	17857	97.32	1680	1694	1665	2190	1182	1688	1673.90	8.80	-372	1738	1713	1689	1664	1640	1701	1652	50	502	100	1110	1	1	49871911	843	-7.51	2.75	12	0.04	-225.00	615.00	3165	20231124	-46.60	1500	20241115	12.67	2745	-38.43	20240409	1500	12.67	20241115	2745	-38.43	20240409	1500	12.67	20241115	0.09	N	369370	100	49 억	4387155	N	N	N	N
43	20241203	151232	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1691	3	2	0.18	29566266	17665	96.27	1680	1694	1665	2190	1182	1688	1673.72	8.80	-365	1738	1713	1689	1664	1640	1701	1652	50	502	100	1110	1	1	49871911	843	-7.52	2.75	12	0.04	-225.00	615.00	3165	20231124	-46.57	1500	20241115	12.73	2745	-38.40	20240409	1500	12.73	20241115	2745	-38.40	20240409	1500	12.73	20241115	0.09	N	369370	100	49 억	4387155	N	N	N	N
44	20241203	141207	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1685	-3	5	-0.18	13431631	7994	43.57	1680	1694	1665	2190	1182	1688	1680.21	8.80	-326	1738	1713	1689	1664	1640	1701	1652	50	502	100	1110	1	1	49871911	840	-7.49	2.74	12	0.02	-225.00	615.00	3165	20231124	-46.76	1500	20241115	12.33	2745	-38.62	20240409	1500	12.33	20241115	2745	-38.62	20240409	1500	12.33	20241115	0.09	N	369370	100	49 억	4387155	N	N	N	N
45	20241203	131207	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1688	0	3	0.00	9044354	5380	29.32	1680	1694	1665	2190	1182	1688	1681.11	8.80	-209	1738	1713	1689	1664	1640	1701	1652	50	502	100	1110	1	1	49871911	842	-7.50	2.74	12	0.01	-225.00	615.00	3165	20231124	-46.67	1500	20241115	12.53	2745	-38.51	20240409	1500	12.53	20241115	2745	-38.51	20240409	1500	12.53	20241115	0.09	N	369370	100	49 억	4387155	N	N	N	N
46	20241203	121227	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1694	6	2	0.36	8102696	4823	26.28	1680	1694	1665	2190	1182	1688	1680.01	8.80	-202	1738	1713	1689	1664	1640	1701	1652	50	502	100	1110	1	1	49871911	845	-7.53	2.75	12	0.01	-225.00	615.00	3165	20231124	-46.48	1500	20241115	12.93	2745	-38.29	20240409	1500	12.93	20241115	2745	-38.29	20240409	1500	12.93	20241115	0.09	N	369370	100	49 억	4387155	N	N	N	N
47	20241203	111158	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1689	1	2	0.06	8016405	4772	26.01	1680	1689	1665	2190	1182	1688	1679.88	8.80	-202	1738	1713	1689	1664	1640	1701	1652	50	502	100	1110	1	1	49871911	842	-7.51	2.75	12	0.01	-225.00	615.00	3165	20231124	-46.64	1500	20241115	12.60	2745	-38.47	20240409	1500	12.60	20241115	2745	-38.47	20240409	1500	12.60	20241115	0.09	N	369370	100	49 억	4387155	N	N	N	N
48	20241203	101145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1680	-8	5	-0.47	2749318	1650	8.99	1680	1687	1665	2190	1182	1688	1666.25	8.80	-35	1738	1713	1689	1664	1640	1701	1652	50	502	100	1110	1	1	49871911	838	-7.47	2.73	12	0.00	-225.00	615.00	3165	20231124	-46.92	1500	20241115	12.00	2745	-38.80	20240409	1500	12.00	20241115	2745	-38.80	20240409	1500	12.00	20241115	0.09	N	369370	100	49 억	4387155	N	N	N	N
49	20241203	091134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1665	-23	5	-1.36	860137	516	2.81	1680	1680	1665	2190	1182	1688	1666.93	8.80	-93	1738	1713	1689	1664	1640	1701	1652	50	502	100	1110	1	1	49871911	830	-7.40	2.71	12	0.00	-225.00	615.00	3165	20231124	-47.39	1500	20241115	11.00	2745	-39.34	20240409	1500	11.00	20241115	2745	-39.34	20240409	1500	11.00	20241115	0.09	N	369370	100	49 억	4387155	N	N	N	N
50	20241202	161116	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1688	-41	5	-2.37	30802630	18349	84.65	1714	1714	1665	2245	1211	1729	1678.40	8.80	251	1791	1760	1719	1688	1647	1775	1703	50	516	100	1140	1	1	49871911	842	-7.50	2.74	12	0.04	-225.00	615.00	3165	20231124	-46.67	1500	20241115	12.53	2745	-38.51	20240409	1500	12.53	20241115	2745	-38.51	20240409	1500	12.53	20241115	0.09	N	369370	100	49 억	4386949	N	N	N	N
51	20241202	151320	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1665	-64	5	-3.70	28893713	17216	79.42	1714	1714	1665	2245	1211	1729	1678.31	8.80	266	1791	1760	1719	1688	1647	1775	1703	50	516	100	1140	1	1	49871911	830	-7.40	2.71	12	0.03	-225.00	615.00	3165	20231124	-47.39	1500	20241115	11.00	2745	-39.34	20240409	1500	11.00	20241115	2745	-39.34	20240409	1500	11.00	20241115	0.09	N	369370	100	49 억	4386949	N	N	N	N
52	20241202	141211	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1687	-42	5	-2.43	26475100	15771	72.76	1714	1714	1665	2245	1211	1729	1678.72	8.80	333	1791	1760	1719	1688	1647	1775	1703	50	516	100	1140	1	1	49871911	841	-7.50	2.74	12	0.03	-225.00	615.00	3165	20231124	-46.70	1500	20241115	12.47	2745	-38.54	20240409	1500	12.47	20241115	2745	-38.54	20240409	1500	12.47	20241115	0.09	N	369370	100	49 억	4386949	N	N	N	N
53	20241202	131131	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1688	-41	5	-2.37	25026816	14913	68.80	1714	1714	1665	2245	1211	1729	1678.19	8.80	352	1791	1760	1719	1688	1647	1775	1703	50	516	100	1140	1	1	49871911	842	-7.50	2.74	12	0.03	-225.00	615.00	3165	20231124	-46.67	1500	20241115	12.53	2745	-38.51	20240409	1500	12.53	20241115	2745	-38.51	20240409	1500	12.53	20241115	0.09	N	369370	100	49 억	4386949	N	N	N	N
54	20241202	121204	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1690	-39	5	-2.26	24928904	14855	68.53	1714	1714	1665	2245	1211	1729	1678.15	8.80	361	1791	1760	1719	1688	1647	1775	1703	50	516	100	1140	1	1	49871911	843	-7.51	2.75	12	0.03	-225.00	615.00	3165	20231124	-46.60	1500	20241115	12.67	2745	-38.43	20240409	1500	12.67	20241115	2745	-38.43	20240409	1500	12.67	20241115	0.09	N	369370	100	49 억	4386949	N	N	N	N
55	20241202	111058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1690	-39	5	-2.26	16744415	9957	45.94	1714	1714	1674	2245	1211	1729	1681.67	8.80	529	1791	1760	1719	1688	1647	1775	1703	50	516	100	1140	1	1	49871911	843	-7.51	2.75	12	0.02	-225.00	615.00	3165	20231124	-46.60	1500	20241115	12.67	2745	-38.43	20240409	1500	12.67	20241115	2745	-38.43	20240409	1500	12.67	20241115	0.09	N	369370	100	49 억	4386949	N	N	N	N
56	20241202	101108	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1674	-55	5	-3.18	13774309	8199	37.83	1714	1714	1674	2245	1211	1729	1680.00	8.80	657	1791	1760	1719	1688	1647	1775	1703	50	516	100	1140	1	1	49871911	835	-7.44	2.72	12	0.02	-225.00	615.00	3165	20231124	-47.11	1500	20241115	11.60	2745	-39.02	20240409	1500	11.60	20241115	2745	-39.02	20240409	1500	11.60	20241115	0.09	N	369370	100	49 억	4386949	N	N	N	N
57	20241202	091103	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1690	-39	5	-2.26	4897697	2917	13.46	1714	1714	1677	2245	1211	1729	1679.02	8.80	1139	1791	1760	1719	1688	1647	1775	1703	50	516	100	1140	1	1	49871911	843	-7.51	2.75	12	0.01	-225.00	615.00	3165	20231124	-46.60	1500	20241115	12.67	2745	-38.43	20240409	1500	12.67	20241115	2745	-38.43	20240409	1500	12.67	20241115	0.09	N	369370	100	49 억	4386949	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History