KissMeData/377450/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

26 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	161157	55	60.00	KOSDAQ			N	N	N	Y	60	N	11900	430	2	3.75	1458522500	124623	45.05	11440	12000	11360	14910	8030	11470	11703.00	2.48	-5822	13263	12366	11913	11016	10563	12140	10790	17	3440	100	8480	10	1	17330000	2062	9.51	1.15	12	0.72	1251.00	10358.00	16880	20241203	-29.50	8450	20240117	40.83	16880	-29.50	20241203	8450	40.83	20240117	16880	-29.50	20241203	8450	40.83	20240117	4.24	N	377450	100	17 억	430548	N	N	N	N
3	20241210	151159	55	60.00	KOSDAQ			N	N	N	Y	60	N	11980	510	2	4.45	1384111870	118406	42.80	11440	12000	11360	14910	8030	11470	11689.56	2.48	-6018	13263	12366	11913	11016	10563	12140	10790	17	3440	100	8480	10	1	17330000	2076	9.58	1.16	12	0.68	1251.00	10358.00	16880	20241203	-29.03	8450	20240117	41.78	16880	-29.03	20241203	8450	41.78	20240117	16880	-29.03	20241203	8450	41.78	20240117	4.24	N	377450	100	17 억	430548	N	N	N	N
4	20241210	141159	55	60.00	KOSDAQ			N	N	N	Y	60	N	11940	470	2	4.10	1196255420	102719	37.13	11440	12000	11360	14910	8030	11470	11645.92	2.48	-7436	13263	12366	11913	11016	10563	12140	10790	17	3440	100	8480	10	1	17330000	2069	9.54	1.15	12	0.59	1251.00	10358.00	16880	20241203	-29.27	8450	20240117	41.30	16880	-29.27	20241203	8450	41.30	20240117	16880	-29.27	20241203	8450	41.30	20240117	4.24	N	377450	100	17 억	430548	N	N	N	N
5	20241210	131201	55	60.00	KOSDAQ			N	N	N	Y	60	N	11900	430	2	3.75	1049604410	90449	32.70	11440	11960	11360	14910	8030	11470	11604.39	2.48	-7293	13263	12366	11913	11016	10563	12140	10790	17	3440	100	8480	10	1	17330000	2062	9.51	1.15	12	0.52	1251.00	10358.00	16880	20241203	-29.50	8450	20240117	40.83	16880	-29.50	20241203	8450	40.83	20240117	16880	-29.50	20241203	8450	40.83	20240117	4.24	N	377450	100	17 억	430548	N	N	N	N
6	20241210	121159	55	60.00	KOSDAQ			N	N	N	Y	60	N	11660	190	2	1.66	847931800	73426	26.54	11440	11870	11360	14910	8030	11470	11548.12	2.48	-3823	13263	12366	11913	11016	10563	12140	10790	17	3440	100	8480	10	1	17330000	2021	9.32	1.13	12	0.42	1251.00	10358.00	16880	20241203	-30.92	8450	20240117	37.99	16880	-30.92	20241203	8450	37.99	20240117	16880	-30.92	20241203	8450	37.99	20240117	4.24	N	377450	100	17 억	430548	N	N	N	N
7	20241210	111158	55	60.00	KOSDAQ			N	N	N	Y	60	N	11540	70	2	0.61	744188880	64497	23.31	11440	11870	11360	14910	8030	11470	11538.36	2.48	-602	13263	12366	11913	11016	10563	12140	10790	17	3440	100	8480	10	1	17330000	2000	9.22	1.11	12	0.37	1251.00	10358.00	16880	20241203	-31.64	8450	20240117	36.57	16880	-31.64	20241203	8450	36.57	20240117	16880	-31.64	20241203	8450	36.57	20240117	4.24	N	377450	100	17 억	430548	N	N	N	N
8	20241210	101200	55	60.00	KOSDAQ			N	N	N	Y	60	N	11530	60	2	0.52	442952240	38185	13.80	11440	11870	11440	14910	8030	11470	11600.19	2.48	676	13263	12366	11913	11016	10563	12140	10790	17	3440	100	8480	10	1	17330000	1998	9.22	1.11	12	0.22	1251.00	10358.00	16880	20241203	-31.69	8450	20240117	36.45	16880	-31.69	20241203	8450	36.45	20240117	16880	-31.69	20241203	8450	36.45	20240117	4.24	N	377450	100	17 억	430548	N	N	N	N
9	20241210	091207	55	60.00	KOSDAQ			N	N	N	Y	60	N	11750	280	2	2.44	180240420	15578	5.63	11440	11800	11440	14910	8030	11470	11570.24	2.48	1776	13263	12366	11913	11016	10563	12140	10790	17	3440	100	8480	10	1	17330000	2036	9.39	1.13	12	0.09	1251.00	10358.00	16880	20241203	-30.39	8450	20240117	39.05	16880	-30.39	20241203	8450	39.05	20240117	16880	-30.39	20241203	8450	39.05	20240117	4.24	N	377450	100	17 억	430548	N	N	N	N
10	20241209	161155	55	60.00	KOSDAQ			N	N	N	Y	60	N	11470	-1600	5	-12.24	3236255960	274659	128.46	12600	12810	11460	16990	9150	13070	11782.79	2.44	12130	14443	13756	13083	12396	11723	14100	12740	17	3920	100	9670	10	1	17330000	1988	9.17	1.11	12	1.58	1251.00	10358.00	16880	20241203	-32.05	8450	20240117	35.74	16880	-32.05	20241203	8450	35.74	20240117	16880	-32.05	20241203	8450	35.74	20240117	4.26	N	377450	100	17 억	422679	N	N	N	N
11	20241209	151157	55	60.00	KOSDAQ			N	N	N	Y	60	N	11620	-1450	5	-11.09	2960631130	250749	117.28	12600	12810	11460	16990	9150	13070	11806.80	2.44	9853	14443	13756	13083	12396	11723	14100	12740	17	3920	100	9670	10	1	17330000	2014	9.29	1.12	12	1.45	1251.00	10358.00	16880	20241203	-31.16	8450	20240117	37.51	16880	-31.16	20241203	8450	37.51	20240117	16880	-31.16	20241203	8450	37.51	20240117	4.26	N	377450	100	17 억	422679	N	N	N	N
12	20241209	141156	55	60.00	KOSDAQ			N	N	N	Y	60	N	11620	-1450	5	-11.09	2732206880	231131	108.10	12600	12810	11460	16990	9150	13070	11820.65	2.44	7773	14443	13756	13083	12396	11723	14100	12740	17	3920	100	9670	10	1	17330000	2014	9.29	1.12	12	1.33	1251.00	10358.00	16880	20241203	-31.16	8450	20240117	37.51	16880	-31.16	20241203	8450	37.51	20240117	16880	-31.16	20241203	8450	37.51	20240117	4.26	N	377450	100	17 억	422679	N	N	N	N
13	20241209	131201	55	60.00	KOSDAQ			N	N	N	Y	60	N	11890	-1180	5	-9.03	2138899100	180368	84.36	12600	12810	11460	16990	9150	13070	11858.06	2.44	9790	14443	13756	13083	12396	11723	14100	12740	17	3920	100	9670	10	1	17330000	2061	9.50	1.15	12	1.04	1251.00	10358.00	16880	20241203	-29.56	8450	20240117	40.71	16880	-29.56	20241203	8450	40.71	20240117	16880	-29.56	20241203	8450	40.71	20240117	4.26	N	377450	100	17 억	422679	N	N	N	N
14	20241209	121156	55	60.00	KOSDAQ			N	N	N	Y	60	N	11670	-1400	5	-10.71	2043238280	172259	80.57	12600	12810	11460	16990	9150	13070	11860.94	2.44	11832	14443	13756	13083	12396	11723	14100	12740	17	3920	100	9670	10	1	17330000	2022	9.33	1.13	12	0.99	1251.00	10358.00	16880	20241203	-30.86	8450	20240117	38.11	16880	-30.86	20241203	8450	38.11	20240117	16880	-30.86	20241203	8450	38.11	20240117	4.26	N	377450	100	17 억	422679	N	N	N	N
15	20241209	111157	55	60.00	KOSDAQ			N	N	N	Y	60	N	11850	-1220	5	-9.33	1839140160	154837	72.42	12600	12810	11460	16990	9150	13070	11877.37	2.44	9591	14443	13756	13083	12396	11723	14100	12740	17	3920	100	9670	10	1	17330000	2054	9.47	1.14	12	0.89	1251.00	10358.00	16880	20241203	-29.80	8450	20240117	40.24	16880	-29.80	20241203	8450	40.24	20240117	16880	-29.80	20241203	8450	40.24	20240117	4.26	N	377450	100	17 억	422679	N	N	N	N
16	20241209	101153	55	60.00	KOSDAQ			N	N	N	Y	60	N	11830	-1240	5	-9.49	1554328860	130603	61.08	12600	12810	11460	16990	9150	13070	11900.55	2.44	12519	14443	13756	13083	12396	11723	14100	12740	17	3920	100	9670	10	1	17330000	2050	9.46	1.14	12	0.75	1251.00	10358.00	16880	20241203	-29.92	8450	20240117	40.00	16880	-29.92	20241203	8450	40.00	20240117	16880	-29.92	20241203	8450	40.00	20240117	4.26	N	377450	100	17 억	422679	N	N	N	N
17	20241209	091147	55	60.00	KOSDAQ			N	N	N	Y	60	N	11990	-1080	5	-8.26	668595460	55345	25.89	12600	12810	11460	16990	9150	13070	12079.25	2.44	11055	14443	13756	13083	12396	11723	14100	12740	17	3920	100	9670	10	1	17330000	2078	9.58	1.16	12	0.32	1251.00	10358.00	16880	20241203	-28.97	8450	20240117	41.89	16880	-28.97	20241203	8450	41.89	20240117	16880	-28.97	20241203	8450	41.89	20240117	4.26	N	377450	100	17 억	422679	N	N	N	N
18	20241206	161146	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13070	170	2	1.32	2797444230	212969	32.96	12900	13770	12410	16770	9030	12900	13135.62	2.49	-8149	14820	13860	13240	12280	11660	13550	11970	17	3870	100	9540	10	1	17330000	2265	10.45	1.26	12	1.23	1251.00	10358.00	16880	20241203	-22.57	8420	20231129	55.23	16880	-22.57	20241203	8450	54.67	20240117	16880	-22.57	20241203	8450	54.67	20240117	3.84	N	377450	100	17 억	430823	N	N	N	N
19	20241206	151151	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12960	60	2	0.47	2628845240	199988	30.95	12900	13770	12410	16770	9030	12900	13145.07	2.49	-9860	14820	13860	13240	12280	11660	13550	11970	17	3870	100	9540	10	1	17330000	2246	10.36	1.25	12	1.15	1251.00	10358.00	16880	20241203	-23.22	8420	20231129	53.92	16880	-23.22	20241203	8450	53.37	20240117	16880	-23.22	20241203	8450	53.37	20240117	3.84	N	377450	100	17 억	430823	N	N	N	N
20	20241206	141148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13010	110	2	0.85	2432019410	184850	28.61	12900	13770	12410	16770	9030	12900	13156.78	2.49	-8658	14820	13860	13240	12280	11660	13550	11970	17	3870	100	9540	10	1	17330000	2255	10.40	1.26	12	1.07	1251.00	10358.00	16880	20241203	-22.93	8420	20231129	54.51	16880	-22.93	20241203	8450	53.96	20240117	16880	-22.93	20241203	8450	53.96	20240117	3.84	N	377450	100	17 억	430823	N	N	N	N
21	20241206	131148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13000	100	2	0.78	2274802710	172767	26.74	12900	13770	12410	16770	9030	12900	13166.95	2.49	-5890	14820	13860	13240	12280	11660	13550	11970	17	3870	100	9540	10	1	17330000	2253	10.39	1.26	12	1.00	1251.00	10358.00	16880	20241203	-22.99	8420	20231129	54.39	16880	-22.99	20241203	8450	53.85	20240117	16880	-22.99	20241203	8450	53.85	20240117	3.84	N	377450	100	17 억	430823	N	N	N	N
22	20241206	121139	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13220	320	2	2.48	2141038540	162562	25.16	12900	13770	12410	16770	9030	12900	13170.66	2.49	-2385	14820	13860	13240	12280	11660	13550	11970	17	3870	100	9540	10	1	17330000	2291	10.57	1.28	12	0.94	1251.00	10358.00	16880	20241203	-21.68	8420	20231129	57.01	16880	-21.68	20241203	8450	56.45	20240117	16880	-21.68	20241203	8450	56.45	20240117	3.84	N	377450	100	17 억	430823	N	N	N	N
23	20241206	111138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13300	400	2	3.10	2023881000	153748	23.79	12900	13770	12410	16770	9030	12900	13163.70	2.49	-729	14820	13860	13240	12280	11660	13550	11970	17	3870	100	9540	10	1	17330000	2305	10.63	1.28	12	0.89	1251.00	10358.00	16880	20241203	-21.21	8420	20231129	57.96	16880	-21.21	20241203	8450	57.40	20240117	16880	-21.21	20241203	8450	57.40	20240117	3.84	N	377450	100	17 억	430823	N	N	N	N
24	20241206	101138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13600	700	2	5.43	1380590930	105401	16.31	12900	13770	12410	16770	9030	12900	13098.54	2.49	-7650	14820	13860	13240	12280	11660	13550	11970	17	3870	100	9540	10	1	17330000	2357	10.87	1.31	12	0.61	1251.00	10358.00	16880	20241203	-19.43	8420	20231129	61.52	16880	-19.43	20241203	8450	60.95	20240117	16880	-19.43	20241203	8450	60.95	20240117	3.84	N	377450	100	17 억	430823	N	N	N	N
25	20241206	091148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12510	-390	5	-3.02	220146640	17455	2.70	12900	12930	12490	16770	9030	12900	12611.56	2.49	493	14820	13860	13240	12280	11660	13550	11970	17	3870	100	9540	10	1	17330000	2168	10.00	1.21	12	0.10	1251.00	10358.00	16880	20241203	-25.89	8420	20231129	48.57	16880	-25.89	20241203	8450	48.05	20240117	16880	-25.89	20241203	8450	48.05	20240117	3.84	N	377450	100	17 억	430823	N	N	N	N
26	20241205	161123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12900	-100	5	-0.77	8640905140	641216	41.55	12910	14200	12620	16900	9100	13000	13476.11	2.62	-22745	16686	14842	13456	11612	10226	14150	10920	17	3900	100	9620	10	1	17330000	2236	10.31	1.25	12	3.70	1251.00	10358.00	16880	20241203	-23.58	8420	20231129	53.21	16880	-23.58	20241203	8450	52.66	20240117	16880	-23.58	20241203	8450	52.66	20240117	3.74	N	377450	100	17 억	453468	N	N	N	N
27	20241205	151132	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12970	-30	5	-0.23	8513284060	631329	40.91	12910	14200	12620	16900	9100	13000	13484.73	2.62	-21371	16686	14842	13456	11612	10226	14150	10920	17	3900	100	9620	10	1	17330000	2248	10.37	1.25	12	3.64	1251.00	10358.00	16880	20241203	-23.16	8420	20231129	54.04	16880	-23.16	20241203	8450	53.49	20240117	16880	-23.16	20241203	8450	53.49	20240117	3.74	N	377450	100	17 억	453468	N	N	N	N
28	20241205	141116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13100	100	2	0.77	8086906970	598581	38.79	12910	14200	12620	16900	9100	13000	13510.16	2.62	-20445	16686	14842	13456	11612	10226	14150	10920	17	3900	100	9620	10	1	17330000	2270	10.47	1.26	12	3.45	1251.00	10358.00	16880	20241203	-22.39	8420	20231129	55.58	16880	-22.39	20241203	8450	55.03	20240117	16880	-22.39	20241203	8450	55.03	20240117	3.74	N	377450	100	17 억	453468	N	N	N	N
29	20241205	131127	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13360	360	2	2.77	7813652040	577900	37.45	12910	14200	12620	16900	9100	13000	13520.80	2.62	-20347	16686	14842	13456	11612	10226	14150	10920	17	3900	100	9620	10	1	17330000	2315	10.68	1.29	12	3.33	1251.00	10358.00	16880	20241203	-20.85	8420	20231129	58.67	16880	-20.85	20241203	8450	58.11	20240117	16880	-20.85	20241203	8450	58.11	20240117	3.74	N	377450	100	17 억	453468	N	N	N	N
30	20241205	121126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13300	300	2	2.31	7533240170	556912	36.09	12910	14200	12620	16900	9100	13000	13526.84	2.62	-14826	16686	14842	13456	11612	10226	14150	10920	17	3900	100	9620	10	1	17330000	2305	10.63	1.28	12	3.21	1251.00	10358.00	16880	20241203	-21.21	8420	20231129	57.96	16880	-21.21	20241203	8450	57.40	20240117	16880	-21.21	20241203	8450	57.40	20240117	3.74	N	377450	100	17 억	453468	N	N	N	N
31	20241205	111125	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13170	170	2	1.31	7323800250	541061	35.06	12910	14200	12620	16900	9100	13000	13536.04	2.62	-14744	16686	14842	13456	11612	10226	14150	10920	17	3900	100	9620	10	1	17330000	2282	10.53	1.27	12	3.12	1251.00	10358.00	16880	20241203	-21.98	8420	20231129	56.41	16880	-21.98	20241203	8450	55.86	20240117	16880	-21.98	20241203	8450	55.86	20240117	3.74	N	377450	100	17 억	453468	N	N	N	N
32	20241205	101124	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13630	630	2	4.85	6505209660	480204	31.12	12910	14200	12620	16900	9100	13000	13546.81	2.62	-7808	16686	14842	13456	11612	10226	14150	10920	17	3900	100	9620	10	1	17330000	2362	10.90	1.32	12	2.77	1251.00	10358.00	16880	20241203	-19.25	8420	20231129	61.88	16880	-19.25	20241203	8450	61.30	20240117	16880	-19.25	20241203	8450	61.30	20240117	3.74	N	377450	100	17 억	453468	N	N	N	N
33	20241205	091131	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12770	-230	5	-1.77	191242610	14945	0.97	12910	12910	12650	16900	9100	13000	12795.88	2.62	-5593	16686	14842	13456	11612	10226	14150	10920	17	3900	100	9620	10	1	17330000	2213	10.21	1.23	12	0.09	1251.00	10358.00	16880	20241203	-24.35	8420	20231129	51.66	16880	-24.35	20241203	8450	51.12	20240117	16880	-24.35	20241203	8450	51.12	20240117	3.74	N	377450	100	17 억	453468	N	N	N	N
34	20241204	161105	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13000	-3640	5	-21.88	20849087740	1537445	349.17	15300	15300	12070	21600	11650	16640	13561.15	3.67	-187671	17826	17232	16286	15692	14746	17530	15990	17	4960	100	12310	10	1	17330000	2253	10.39	1.26	12	8.87	1251.00	10358.00	16880	20241203	-22.99	8420	20231129	54.39	16880	-22.99	20241203	8450	53.85	20240117	16880	-22.99	20241203	8450	53.85	20240117	3.65	N	377450	100	17 억	635958	N	N	N	N
35	20241204	151107	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12750	-3890	5	-23.38	20331093920	1496810	339.94	15300	15300	12070	21600	11650	16640	13582.83	3.67	-190833	17826	17232	16286	15692	14746	17530	15990	17	4960	100	12310	10	1	17330000	2210	10.19	1.23	12	8.64	1251.00	10358.00	16880	20241203	-24.47	8420	20231129	51.43	16880	-24.47	20241203	8450	50.89	20240117	16880	-24.47	20241203	8450	50.89	20240117	3.65	N	377450	100	17 억	635958	N	N	N	N
36	20241204	141108	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12490	-4150	5	-24.94	16320604200	1191185	270.53	15300	15300	12070	21600	11650	16640	13701.00	3.67	-191034	17826	17232	16286	15692	14746	17530	15990	17	4960	100	12310	10	1	17330000	2165	9.98	1.21	12	6.87	1251.00	10358.00	16880	20241203	-26.01	8420	20231129	48.34	16880	-26.01	20241203	8450	47.81	20240117	16880	-26.01	20241203	8450	47.81	20240117	3.65	N	377450	100	17 억	635958	N	N	N	N
37	20241204	131102	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12600	-4040	5	-24.28	14389026670	1034805	235.02	15300	15300	12540	21600	11650	16640	13904.90	3.67	-200634	17826	17232	16286	15692	14746	17530	15990	17	4960	100	12310	10	1	17330000	2184	10.07	1.22	12	5.97	1251.00	10358.00	16880	20241203	-25.36	8420	20231129	49.64	16880	-25.36	20241203	8450	49.11	20240117	16880	-25.36	20241203	8450	49.11	20240117	3.65	N	377450	100	17 억	635958	N	N	N	N
38	20241204	121057	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13170	-3470	5	-20.85	12690003460	902654	205.00	15300	15300	13080	21600	11650	16640	14058.38	3.67	-203970	17826	17232	16286	15692	14746	17530	15990	17	4960	100	12310	10	1	17330000	2282	10.53	1.27	12	5.21	1251.00	10358.00	16880	20241203	-21.98	8420	20231129	56.41	16880	-21.98	20241203	8450	55.86	20240117	16880	-21.98	20241203	8450	55.86	20240117	3.65	N	377450	100	17 억	635958	N	N	N	N
39	20241204	111045	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13360	-3280	5	-19.71	11846753880	839289	190.61	15300	15300	13200	21600	11650	16640	14115.05	3.67	-197426	17826	17232	16286	15692	14746	17530	15990	17	4960	100	12310	10	1	17330000	2315	10.68	1.29	12	4.84	1251.00	10358.00	16880	20241203	-20.85	8420	20231129	58.67	16880	-20.85	20241203	8450	58.11	20240117	16880	-20.85	20241203	8450	58.11	20240117	3.65	N	377450	100	17 억	635958	N	N	N	N
40	20241204	101048	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13870	-2770	5	-16.65	10278364880	723412	164.30	15300	15300	13370	21600	11650	16640	14207.97	3.67	-173150	17826	17232	16286	15692	14746	17530	15990	17	4960	100	12310	10	1	17330000	2404	11.09	1.34	12	4.17	1251.00	10358.00	16880	20241203	-17.83	8420	20231129	64.73	16880	-17.83	20241203	8450	64.14	20240117	16880	-17.83	20241203	8450	64.14	20240117	3.65	N	377450	100	17 억	635958	N	N	N	N
41	20241204	091109	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14200	-2440	5	-14.66	4276698310	292270	66.38	15300	15300	13910	21600	11650	16640	14632.28	3.67	-59173	17826	17232	16286	15692	14746	17530	15990	17	4960	100	12310	10	1	17330000	2461	11.35	1.37	12	1.69	1251.00	10358.00	16880	20241203	-15.88	8420	20231129	68.65	16880	-15.88	20241203	8450	68.05	20240117	16880	-15.88	20241203	8450	68.05	20240117	3.65	N	377450	100	17 억	635958	N	N	N	N
42	20241203	161154	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	16640	1240	2	8.05	6819987920	421477	204.66	15800	16880	15340	20000	10780	15400	16180.37	3.45	44026	16693	16046	15583	14936	14473	16370	15260	17	4600	100	11390	10	1	17330000	2884	13.30	1.61	12	2.43	1251.00	10358.00	16880	20241203	-1.42	8420	20231129	97.62	16880	-1.42	20241203	8450	96.92	20240117	16880	-1.42	20241203	8450	96.92	20240117	3.68	N	377450	100	17 억	597790	N	N	N	N
43	20241203	151239	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	16720	1320	2	8.57	6607392260	408707	198.46	15800	16880	15340	20000	10780	15400	16166.57	3.45	41489	16693	16046	15583	14936	14473	16370	15260	17	4600	100	11390	10	1	17330000	2898	13.37	1.61	12	2.36	1251.00	10358.00	16880	20241203	-0.95	8420	20231129	98.57	16880	-0.95	20241203	8450	97.87	20240117	16880	-0.95	20241203	8450	97.87	20240117	3.68	N	377450	100	17 억	597790	N	N	N	N
44	20241203	141214	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	16250	850	2	5.52	3714752080	234358	113.80	15800	16400	15340	20000	10780	15400	15850.76	3.45	29188	16693	16046	15583	14936	14473	16370	15260	17	4600	100	11390	10	1	17330000	2816	12.99	1.57	12	1.35	1251.00	10358.00	16400	20241203	-0.91	8420	20231129	92.99	16400	-0.91	20241203	8450	92.31	20240117	16400	-0.91	20241203	8450	92.31	20240117	3.68	N	377450	100	17 억	597790	N	N	N	N
45	20241203	131213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15950	550	2	3.57	2095601610	133812	64.98	15800	16000	15340	20000	10780	15400	15660.79	3.45	21444	16693	16046	15583	14936	14473	16370	15260	17	4600	100	11390	10	1	17330000	2764	12.75	1.54	12	0.77	1251.00	10358.00	16230	20241202	-1.73	8420	20231129	89.43	16230	-1.73	20241202	8450	88.76	20240117	16230	-1.73	20241202	8450	88.76	20240117	3.68	N	377450	100	17 억	597790	N	N	N	N
46	20241203	121234	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15820	420	2	2.73	1648243830	105697	51.32	15800	15920	15340	20000	10780	15400	15594.05	3.45	22385	16693	16046	15583	14936	14473	16370	15260	17	4600	100	11390	10	1	17330000	2742	12.65	1.53	12	0.61	1251.00	10358.00	16230	20241202	-2.53	8420	20231129	87.89	16230	-2.53	20241202	8450	87.22	20240117	16230	-2.53	20241202	8450	87.22	20240117	3.68	N	377450	100	17 억	597790	N	N	N	N
47	20241203	111204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15520	120	2	0.78	1116544840	71960	34.94	15800	15800	15340	20000	10780	15400	15516.19	3.45	5592	16693	16046	15583	14936	14473	16370	15260	17	4600	100	11390	10	1	17330000	2690	12.41	1.50	12	0.42	1251.00	10358.00	16230	20241202	-4.37	8420	20231129	84.32	16230	-4.37	20241202	8450	83.67	20240117	16230	-4.37	20241202	8450	83.67	20240117	3.68	N	377450	100	17 억	597790	N	N	N	N
48	20241203	101152	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15520	120	2	0.78	876451110	56413	27.39	15800	15800	15400	20000	10780	15400	15536.33	3.45	8363	16693	16046	15583	14936	14473	16370	15260	17	4600	100	11390	10	1	17330000	2690	12.41	1.50	12	0.33	1251.00	10358.00	16230	20241202	-4.37	8420	20231129	84.32	16230	-4.37	20241202	8450	83.67	20240117	16230	-4.37	20241202	8450	83.67	20240117	3.68	N	377450	100	17 억	597790	N	N	N	N
49	20241203	091141	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15470	70	2	0.45	204678150	13080	6.35	15800	15800	15460	20000	10780	15400	15648.18	3.45	654	16693	16046	15583	14936	14473	16370	15260	17	4600	100	11390	10	1	17330000	2681	12.37	1.49	12	0.08	1251.00	10358.00	16230	20241202	-4.68	8420	20231129	83.73	16230	-4.68	20241202	8450	83.08	20240117	16230	-4.68	20241202	8450	83.08	20240117	3.68	N	377450	100	17 억	597790	N	N	N	N
50	20241202	161123	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15400	480	2	3.22	3216015980	205565	216.93	15120	16230	15120	19390	10450	14920	15644.77	3.28	28751	15573	15246	15023	14696	14473	15135	14585	17	4470	100	11040	10	1	17330000	2669	12.31	1.49	12	1.19	1251.00	10358.00	16230	20241202	-5.11	8420	20231129	82.90	16230	-5.11	20241202	8450	82.25	20240117	16230	-5.11	20241202	8450	82.25	20240117	3.57	N	377450	100	17 억	569070	N	N	N	N
51	20241202	151333	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15400	480	2	3.22	3186407030	203641	214.90	15120	16230	15120	19390	10450	14920	15647.18	3.28	29221	15573	15246	15023	14696	14473	15135	14585	17	4470	100	11040	10	1	17330000	2669	12.31	1.49	12	1.18	1251.00	10358.00	16230	20241202	-5.11	8420	20231129	82.90	16230	-5.11	20241202	8450	82.25	20240117	16230	-5.11	20241202	8450	82.25	20240117	3.57	N	377450	100	17 억	569070	N	N	N	N
52	20241202	141217	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15320	400	2	2.68	2828306410	180393	190.37	15120	16230	15120	19390	10450	14920	15678.58	3.28	25678	15573	15246	15023	14696	14473	15135	14585	17	4470	100	11040	10	1	17330000	2655	12.25	1.48	12	1.04	1251.00	10358.00	16230	20241202	-5.61	8420	20231129	81.95	16230	-5.61	20241202	8450	81.30	20240117	16230	-5.61	20241202	8450	81.30	20240117	3.57	N	377450	100	17 억	569070	N	N	N	N
53	20241202	131138	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15280	360	2	2.41	2674207590	170344	179.76	15120	16230	15120	19390	10450	14920	15698.87	3.28	25993	15573	15246	15023	14696	14473	15135	14585	17	4470	100	11040	10	1	17330000	2648	12.21	1.48	12	0.98	1251.00	10358.00	16230	20241202	-5.85	8420	20231129	81.47	16230	-5.85	20241202	8450	80.83	20240117	16230	-5.85	20241202	8450	80.83	20240117	3.57	N	377450	100	17 억	569070	N	N	N	N
54	20241202	121209	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15450	530	2	3.55	2433235970	154660	163.21	15120	16230	15120	19390	10450	14920	15732.81	3.28	34816	15573	15246	15023	14696	14473	15135	14585	17	4470	100	11040	10	1	17330000	2677	12.35	1.49	12	0.89	1251.00	10358.00	16230	20241202	-4.81	8420	20231129	83.49	16230	-4.81	20241202	8450	82.84	20240117	16230	-4.81	20241202	8450	82.84	20240117	3.57	N	377450	100	17 억	569070	N	N	N	N
55	20241202	111104	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15540	620	2	4.16	2260670160	143522	151.46	15120	16230	15120	19390	10450	14920	15751.38	3.28	33856	15573	15246	15023	14696	14473	15135	14585	17	4470	100	11040	10	1	17330000	2693	12.42	1.50	12	0.83	1251.00	10358.00	16230	20241202	-4.25	8420	20231129	84.56	16230	-4.25	20241202	8450	83.91	20240117	16230	-4.25	20241202	8450	83.91	20240117	3.57	N	377450	100	17 억	569070	N	N	N	N
56	20241202	101115	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15430	510	2	3.42	1916544110	121350	128.06	15120	16230	15120	19390	10450	14920	15793.52	3.28	29894	15573	15246	15023	14696	14473	15135	14585	17	4470	100	11040	10	1	17330000	2674	12.33	1.49	12	0.70	1251.00	10358.00	16230	20241202	-4.93	8420	20231129	83.25	16230	-4.93	20241202	8450	82.60	20240117	16230	-4.93	20241202	8450	82.60	20240117	3.57	N	377450	100	17 억	569070	N	N	N	N
57	20241202	091110	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15480	560	2	3.75	925464680	58499	61.73	15120	16230	15120	19390	10450	14920	15820.18	3.28	6551	15573	15246	15023	14696	14473	15135	14585	17	4470	100	11040	10	1	17330000	2683	12.37	1.49	12	0.34	1251.00	10358.00	16230	20241202	-4.62	8420	20231129	83.85	16230	-4.62	20241202	8450	83.20	20240117	16230	-4.62	20241202	8450	83.20	20240117	3.57	N	377450	100	17 억	569070	N	N	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History