KissMeData/383930/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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	161202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8530	830	2	10.78	50721917540	6093409	88.29	7240	9250	7130	10010	5390	7700	8323.91	0.54	-44414	9920	8810	8140	7030	6360	9365	7585	64	2310	500	4770	10	1	12770512	1089	-6.51	3.43	12	47.71	-1311.00	2488.00	24400	20240109	-65.04	5300	20241202	60.94	24400	-65.04	20240109	5300	60.94	20241202	24400	-65.04	20240109	5300	60.94	20241202	1.07	N	383930	500	63 억	68536	N	N	N	N
3	20241210	151204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8350	650	2	8.44	50077729890	6017433	87.19	7240	9250	7130	10010	5390	7700	8322.12	0.54	-38124	9920	8810	8140	7030	6360	9365	7585	64	2310	500	4770	10	1	12770512	1066	-6.37	3.36	12	47.12	-1311.00	2488.00	24400	20240109	-65.78	5300	20241202	57.55	24400	-65.78	20240109	5300	57.55	20241202	24400	-65.78	20240109	5300	57.55	20241202	1.07	N	383930	500	63 억	68536	N	N	N	N
4	20241210	141204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8470	770	2	10.00	45958399560	5530878	80.14	7240	9250	7130	10010	5390	7700	8309.43	0.54	-44777	9920	8810	8140	7030	6360	9365	7585	64	2310	500	4770	10	1	12770512	1082	-6.46	3.40	12	43.31	-1311.00	2488.00	24400	20240109	-65.29	5300	20241202	59.81	24400	-65.29	20240109	5300	59.81	20241202	24400	-65.29	20240109	5300	59.81	20241202	1.07	N	383930	500	63 억	68536	N	N	N	N
5	20241210	131206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8090	390	2	5.06	42861040400	5154952	74.69	7240	9250	7130	10010	5390	7700	8314.55	0.54	-74716	9920	8810	8140	7030	6360	9365	7585	64	2310	500	4770	10	1	12770512	1033	-6.17	3.25	12	40.37	-1311.00	2488.00	24400	20240109	-66.84	5300	20241202	52.64	24400	-66.84	20240109	5300	52.64	20241202	24400	-66.84	20240109	5300	52.64	20241202	1.07	N	383930	500	63 억	68536	N	N	N	N
6	20241210	121204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8250	550	2	7.14	36435127200	4378186	63.44	7240	9250	7130	10010	5390	7700	8321.98	0.54	-73379	9920	8810	8140	7030	6360	9365	7585	64	2310	500	4770	10	1	12770512	1054	-6.29	3.32	12	34.28	-1311.00	2488.00	24400	20240109	-66.19	5300	20241202	55.66	24400	-66.19	20240109	5300	55.66	20241202	24400	-66.19	20240109	5300	55.66	20241202	1.07	N	383930	500	63 억	68536	N	N	N	N
7	20241210	111203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8130	430	2	5.58	16155964120	2063602	29.90	7240	8320	7130	10010	5390	7700	7829.02	0.54	-49041	9920	8810	8140	7030	6360	9365	7585	64	2310	500	4770	10	1	12770512	1038	-6.20	3.27	12	16.16	-1311.00	2488.00	24400	20240109	-66.68	5300	20241202	53.40	24400	-66.68	20240109	5300	53.40	20241202	24400	-66.68	20240109	5300	53.40	20241202	1.07	N	383930	500	63 억	68536	N	N	N	N
8	20241210	101205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8030	330	2	4.29	13508699460	1733705	25.12	7240	8320	7130	10010	5390	7700	7791.81	0.54	-67885	9920	8810	8140	7030	6360	9365	7585	64	2310	500	4770	10	1	12770512	1025	-6.13	3.23	12	13.58	-1311.00	2488.00	24400	20240109	-67.09	5300	20241202	51.51	24400	-67.09	20240109	5300	51.51	20241202	24400	-67.09	20240109	5300	51.51	20241202	1.07	N	383930	500	63 억	68536	N	N	N	N
9	20241210	091212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7640	-60	5	-0.78	3277434770	445742	6.46	7240	7710	7130	10010	5390	7700	7352.70	0.54	22362	9920	8810	8140	7030	6360	9365	7585	64	2310	500	4770	10	1	12770512	976	-5.83	3.07	12	3.49	-1311.00	2488.00	24400	20240109	-68.69	5300	20241202	44.15	24400	-68.69	20240109	5300	44.15	20241202	24400	-68.69	20240109	5300	44.15	20241202	1.07	N	383930	500	63 억	68536	N	N	N	N
10	20241209	161200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7700	220	2	2.94	57314910640	6879734	172.46	7600	9250	7470	9720	5240	7480	8339.13	0.64	3625	8606	8042	6916	6352	5226	8325	6635	64	2240	500	4630	10	1	12770512	983	-5.87	3.09	12	53.87	-1311.00	2488.00	24400	20240109	-68.44	5300	20241202	45.28	24400	-68.44	20240109	5300	45.28	20241202	24400	-68.44	20240109	5300	45.28	20241202	1.10	N	383930	500	63 억	82179	N	N	N	N
11	20241209	151202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7700	220	2	2.94	56539676670	6779241	169.94	7600	9250	7470	9720	5240	7480	8347.51	0.64	27353	8606	8042	6916	6352	5226	8325	6635	64	2240	500	4630	10	1	12770512	983	-5.87	3.09	12	53.09	-1311.00	2488.00	24400	20240109	-68.44	5300	20241202	45.28	24400	-68.44	20240109	5300	45.28	20241202	24400	-68.44	20240109	5300	45.28	20241202	1.10	N	383930	500	63 억	82179	N	N	N	N
12	20241209	141201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7780	300	2	4.01	53020902400	6316037	158.33	7600	9250	7500	9720	5240	7480	8403.09	0.64	6243	8606	8042	6916	6352	5226	8325	6635	64	2240	500	4630	10	1	12770512	994	-5.93	3.13	12	49.46	-1311.00	2488.00	24400	20240109	-68.11	5300	20241202	46.79	24400	-68.11	20240109	5300	46.79	20241202	24400	-68.11	20240109	5300	46.79	20241202	1.10	N	383930	500	63 억	82179	N	N	N	N
13	20241209	131206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8170	690	2	9.22	49072433640	5814895	145.76	7600	9250	7500	9720	5240	7480	8448.72	0.64	-45627	8606	8042	6916	6352	5226	8325	6635	64	2240	500	4630	10	1	12770512	1043	-6.23	3.28	12	45.53	-1311.00	2488.00	24400	20240109	-66.52	5300	20241202	54.15	24400	-66.52	20240109	5300	54.15	20241202	24400	-66.52	20240109	5300	54.15	20241202	1.10	N	383930	500	63 억	82179	N	N	N	N
14	20241209	121200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8350	870	2	11.63	46225893930	5467220	137.05	7600	9250	7500	9720	5240	7480	8465.51	0.64	-41229	8606	8042	6916	6352	5226	8325	6635	64	2240	500	4630	10	1	12770512	1066	-6.37	3.36	12	42.81	-1311.00	2488.00	24400	20240109	-65.78	5300	20241202	57.55	24400	-65.78	20240109	5300	57.55	20241202	24400	-65.78	20240109	5300	57.55	20241202	1.10	N	383930	500	63 억	82179	N	N	N	N
15	20241209	111202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8360	880	2	11.76	43481071060	5142205	128.90	7600	9250	7500	9720	5240	7480	8466.81	0.64	-25712	8606	8042	6916	6352	5226	8325	6635	64	2240	500	4630	10	1	12770512	1068	-6.38	3.36	12	40.27	-1311.00	2488.00	24400	20240109	-65.74	5300	20241202	57.74	24400	-65.74	20240109	5300	57.74	20241202	24400	-65.74	20240109	5300	57.74	20241202	1.10	N	383930	500	63 억	82179	N	N	N	N
16	20241209	101158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8720	1240	2	16.58	35570972480	4188612	105.00	7600	9250	7500	9720	5240	7480	8506.46	0.64	-73895	8606	8042	6916	6352	5226	8325	6635	64	2240	500	4630	10	1	12770512	1114	-6.65	3.50	12	32.80	-1311.00	2488.00	24400	20240109	-64.26	5300	20241202	64.53	24400	-64.26	20240109	5300	64.53	20241202	24400	-64.26	20240109	5300	64.53	20241202	1.10	N	383930	500	63 억	82179	N	N	N	N
17	20241209	091152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8020	540	2	7.22	12151098940	1528219	38.31	7600	8300	7500	9720	5240	7480	7969.66	0.64	-44521	8606	8042	6916	6352	5226	8325	6635	64	2240	500	4630	10	1	12770512	1024	-6.12	3.22	12	11.97	-1311.00	2488.00	24400	20240109	-67.13	5300	20241202	51.32	24400	-67.13	20240109	5300	51.32	20241202	24400	-67.13	20240109	5300	51.32	20241202	1.10	N	383930	500	63 억	82179	N	N	N	N
18	20241206	161150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7480	1720	1	29.86	28781558850	3985887	552.60	5790	7480	5790	7480	4040	5760	7220.82	0.45	23848	6693	6226	5973	5506	5253	6100	5380	64	1720	500	3570	10	1	12770512	955	-5.71	3.01	12	31.21	-1311.00	2488.00	24400	20240109	-69.34	5300	20241202	41.13	24400	-69.34	20240109	5300	41.13	20241202	24400	-69.34	20240109	5300	41.13	20241202	1.08	N	383930	500	63 억	57447	N	N	N	N
19	20241206	151156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7480	1720	1	29.86	28727276490	3978630	551.59	5790	7480	5790	7480	4040	5760	7220.39	0.45	23800	6693	6226	5973	5506	5253	6100	5380	64	1720	500	3570	10	1	12770512	955	-5.71	3.01	12	31.15	-1311.00	2488.00	24400	20240109	-69.34	5300	20241202	41.13	24400	-69.34	20240109	5300	41.13	20241202	24400	-69.34	20240109	5300	41.13	20241202	1.08	N	383930	500	63 억	57447	N	N	N	N
20	20241206	141152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7460	1700	2	29.51	27967377600	3876946	537.50	5790	7480	5790	7480	4040	5760	7213.77	0.45	21739	6693	6226	5973	5506	5253	6100	5380	64	1720	500	3570	10	1	12770512	953	-5.69	3.00	12	30.36	-1311.00	2488.00	24400	20240109	-69.43	5300	20241202	40.75	24400	-69.43	20240109	5300	40.75	20241202	24400	-69.43	20240109	5300	40.75	20241202	1.08	N	383930	500	63 억	57447	N	N	N	N
21	20241206	131153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7480	1720	1	29.86	21977097280	3064966	424.92	5790	7480	5790	7480	4040	5760	7170.42	0.45	16395	6693	6226	5973	5506	5253	6100	5380	64	1720	500	3570	10	1	12770512	955	-5.71	3.01	12	24.00	-1311.00	2488.00	24400	20240109	-69.34	5300	20241202	41.13	24400	-69.34	20240109	5300	41.13	20241202	24400	-69.34	20240109	5300	41.13	20241202	1.08	N	383930	500	63 억	57447	N	N	N	N
22	20241206	121144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7480	1720	1	29.86	12932265680	1844555	255.73	5790	7480	5790	7480	4040	5760	7011.05	0.45	-36176	6693	6226	5973	5506	5253	6100	5380	64	1720	500	3570	10	1	12770512	955	-5.71	3.01	12	14.44	-1311.00	2488.00	24400	20240109	-69.34	5300	20241202	41.13	24400	-69.34	20240109	5300	41.13	20241202	24400	-69.34	20240109	5300	41.13	20241202	1.08	N	383930	500	63 억	57447	N	N	N	N
23	20241206	111143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7480	1720	1	29.86	12374781280	1770025	245.39	5790	7480	5790	7480	4040	5760	6991.30	0.45	-36176	6693	6226	5973	5506	5253	6100	5380	64	1720	500	3570	10	1	12770512	955	-5.71	3.01	12	13.86	-1311.00	2488.00	24400	20240109	-69.34	5300	20241202	41.13	24400	-69.34	20240109	5300	41.13	20241202	24400	-69.34	20240109	5300	41.13	20241202	1.08	N	383930	500	63 억	57447	N	N	N	N
24	20241206	101143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7480	1720	1	29.86	11964099360	1715121	237.78	5790	7480	5790	7480	4040	5760	6975.66	0.45	-36176	6693	6226	5973	5506	5253	6100	5380	64	1720	500	3570	10	1	12770512	955	-5.71	3.01	12	13.43	-1311.00	2488.00	24400	20240109	-69.34	5300	20241202	41.13	24400	-69.34	20240109	5300	41.13	20241202	24400	-69.34	20240109	5300	41.13	20241202	1.08	N	383930	500	63 억	57447	N	N	N	N
25	20241206	091153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6740	980	2	17.01	1637798380	255626	35.44	5790	6830	5790	7480	4040	5760	6407.01	0.45	291	6693	6226	5973	5506	5253	6100	5380	64	1720	500	3570	10	1	12770512	861	-5.14	2.71	12	2.00	-1311.00	2488.00	24400	20240109	-72.38	5300	20241202	27.17	24400	-72.38	20240109	5300	27.17	20241202	24400	-72.38	20240109	5300	27.17	20241202	1.08	N	383930	500	63 억	57447	N	N	N	N
26	20241205	161128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5760	-960	5	-14.29	4295537800	713459	31.39	5880	6440	5720	8730	4710	6720	6021.22	0.66	-26227	7826	7272	6546	5992	5266	7550	6270	64	2010	500	4160	10	1	12770512	736	-4.39	2.32	12	5.59	-1311.00	2488.00	24400	20240109	-76.39	5300	20241202	8.68	24400	-76.39	20240109	5300	8.68	20241202	24400	-76.39	20240109	5300	8.68	20241202	1.09	N	383930	500	63 억	84690	N	N	N	N
27	20241205	151137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5790	-930	5	-13.84	4182891910	693956	30.53	5880	6440	5720	8730	4710	6720	6027.30	0.66	-25877	7826	7272	6546	5992	5266	7550	6270	64	2010	500	4160	10	1	12770512	739	-4.42	2.33	12	5.43	-1311.00	2488.00	24400	20240109	-76.27	5300	20241202	9.25	24400	-76.27	20240109	5300	9.25	20241202	24400	-76.27	20240109	5300	9.25	20241202	1.09	N	383930	500	63 억	84690	N	N	N	N
28	20241205	141121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5810	-910	5	-13.54	4040337210	669341	29.45	5880	6440	5720	8730	4710	6720	6035.98	0.66	-17988	7826	7272	6546	5992	5266	7550	6270	64	2010	500	4160	10	1	12770512	742	-4.43	2.34	12	5.24	-1311.00	2488.00	24400	20240109	-76.19	5300	20241202	9.62	24400	-76.19	20240109	5300	9.62	20241202	24400	-76.19	20240109	5300	9.62	20241202	1.09	N	383930	500	63 억	84690	N	N	N	N
29	20241205	131132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5830	-890	5	-13.24	3857529540	637901	28.07	5880	6440	5720	8730	4710	6720	6046.90	0.66	-22510	7826	7272	6546	5992	5266	7550	6270	64	2010	500	4160	10	1	12770512	745	-4.45	2.34	12	5.00	-1311.00	2488.00	24400	20240109	-76.11	5300	20241202	10.00	24400	-76.11	20240109	5300	10.00	20241202	24400	-76.11	20240109	5300	10.00	20241202	1.09	N	383930	500	63 억	84690	N	N	N	N
30	20241205	121131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5860	-860	5	-12.80	3708198740	612457	26.95	5880	6440	5720	8730	4710	6720	6054.29	0.66	-21610	7826	7272	6546	5992	5266	7550	6270	64	2010	500	4160	10	1	12770512	748	-4.47	2.36	12	4.80	-1311.00	2488.00	24400	20240109	-75.98	5300	20241202	10.57	24400	-75.98	20240109	5300	10.57	20241202	24400	-75.98	20240109	5300	10.57	20241202	1.09	N	383930	500	63 억	84690	N	N	N	N
31	20241205	111129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5850	-870	5	-12.95	3482060000	573608	25.24	5880	6440	5750	8730	4710	6720	6070.10	0.66	-17117	7826	7272	6546	5992	5266	7550	6270	64	2010	500	4160	10	1	12770512	747	-4.46	2.35	12	4.49	-1311.00	2488.00	24400	20240109	-76.02	5300	20241202	10.38	24400	-76.02	20240109	5300	10.38	20241202	24400	-76.02	20240109	5300	10.38	20241202	1.09	N	383930	500	63 억	84690	N	N	N	N
32	20241205	101129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5980	-740	5	-11.01	2881491080	471131	20.73	5880	6440	5850	8730	4710	6720	6115.72	0.66	-23978	7826	7272	6546	5992	5266	7550	6270	64	2010	500	4160	10	1	12770512	764	-4.56	2.40	12	3.69	-1311.00	2488.00	24400	20240109	-75.49	5300	20241202	12.83	24400	-75.49	20240109	5300	12.83	20241202	24400	-75.49	20240109	5300	12.83	20241202	1.09	N	383930	500	63 억	84690	N	N	N	N
33	20241205	091135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6080	-640	5	-9.52	919047600	152614	6.71	5880	6200	5850	8730	4710	6720	6020.63	0.66	8793	7826	7272	6546	5992	5266	7550	6270	64	2010	500	4160	10	1	12770512	776	-4.64	2.44	12	1.20	-1311.00	2488.00	24400	20240109	-75.08	5300	20241202	14.72	24400	-75.08	20240109	5300	14.72	20241202	24400	-75.08	20240109	5300	14.72	20241202	1.09	N	383930	500	63 억	84690	N	N	N	N
34	20241204	161109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6720	1220	2	22.18	14682958440	2233526	4457.87	6430	7100	5820	7150	3850	5500	6573.65	0.55	13355	5686	5592	5506	5412	5326	5640	5460	64	1650	500	3410	10	1	12770512	858	-5.13	2.70	12	17.49	-1311.00	2488.00	24400	20240109	-72.46	5300	20241202	26.79	24400	-72.46	20240109	5300	26.79	20241202	24400	-72.46	20240109	5300	26.79	20241202	1.12	N	383930	500	63 억	70303	N	N	N	N
35	20241204	151111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6790	1290	2	23.45	14248729820	2168826	4328.73	6430	7100	5820	7150	3850	5500	6569.79	0.55	13696	5686	5592	5506	5412	5326	5640	5460	64	1650	500	3410	10	1	12770512	867	-5.18	2.73	12	16.98	-1311.00	2488.00	24400	20240109	-72.17	5300	20241202	28.11	24400	-72.17	20240109	5300	28.11	20241202	24400	-72.17	20240109	5300	28.11	20241202	1.12	N	383930	500	63 억	70303	N	N	N	N
36	20241204	141113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6830	1330	2	24.18	13511767780	2060710	4112.95	6430	7100	5820	7150	3850	5500	6556.85	0.55	13986	5686	5592	5506	5412	5326	5640	5460	64	1650	500	3410	10	1	12770512	872	-5.21	2.75	12	16.14	-1311.00	2488.00	24400	20240109	-72.01	5300	20241202	28.87	24400	-72.01	20240109	5300	28.87	20241202	24400	-72.01	20240109	5300	28.87	20241202	1.12	N	383930	500	63 억	70303	N	N	N	N
37	20241204	131107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6980	1480	2	26.91	12255695010	1878314	3748.91	6430	7100	5820	7150	3850	5500	6524.84	0.55	18461	5686	5592	5506	5412	5326	5640	5460	64	1650	500	3410	10	1	12770512	891	-5.32	2.81	12	14.71	-1311.00	2488.00	24400	20240109	-71.39	5300	20241202	31.70	24400	-71.39	20240109	5300	31.70	20241202	24400	-71.39	20240109	5300	31.70	20241202	1.12	N	383930	500	63 억	70303	N	N	N	N
38	20241204	121101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6930	1430	2	26.00	11311015490	1743450	3479.73	6430	7050	5820	7150	3850	5500	6487.72	0.55	1792	5686	5592	5506	5412	5326	5640	5460	64	1650	500	3410	10	1	12770512	885	-5.29	2.79	12	13.65	-1311.00	2488.00	24400	20240109	-71.60	5300	20241202	30.75	24400	-71.60	20240109	5300	30.75	20241202	24400	-71.60	20240109	5300	30.75	20241202	1.12	N	383930	500	63 억	70303	N	N	N	N
39	20241204	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6820	1320	2	24.00	8898348210	1394290	2782.85	6430	6900	5820	7150	3850	5500	6381.99	0.55	33878	5686	5592	5506	5412	5326	5640	5460	64	1650	500	3410	10	1	12770512	871	-5.20	2.74	12	10.92	-1311.00	2488.00	24400	20240109	-72.05	5300	20241202	28.68	24400	-72.05	20240109	5300	28.68	20241202	24400	-72.05	20240109	5300	28.68	20241202	1.12	N	383930	500	63 억	70303	N	N	N	N
40	20241204	101052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6330	830	2	15.09	6423555910	1020563	2036.93	6430	6720	5820	7150	3850	5500	6294.13	0.55	-10288	5686	5592	5506	5412	5326	5640	5460	64	1650	500	3410	10	1	12770512	808	-4.83	2.54	12	7.99	-1311.00	2488.00	24400	20240109	-74.06	5300	20241202	19.43	24400	-74.06	20240109	5300	19.43	20241202	24400	-74.06	20240109	5300	19.43	20241202	1.12	N	383930	500	63 억	70303	N	N	N	N
41	20241204	091113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6080	580	2	10.55	2172292630	345343	689.27	6430	6500	6070	7150	3850	5500	6290.25	0.55	-34211	5686	5592	5506	5412	5326	5640	5460	64	1650	500	3410	10	1	12770512	776	-4.64	2.44	12	2.70	-1311.00	2488.00	24400	20240109	-75.08	5300	20241202	14.72	24400	-75.08	20240109	5300	14.72	20241202	24400	-75.08	20240109	5300	14.72	20241202	1.12	N	383930	500	63 억	70303	N	N	N	N
42	20241203	161158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5500	-50	5	-0.90	274802640	50069	51.04	5460	5600	5420	7210	3890	5550	5488.48	0.51	4903	5943	5746	5523	5326	5103	5635	5215	64	1660	500	3440	10	1	12770512	702	-4.20	2.21	12	0.39	-1311.00	2488.00	24400	20240109	-77.46	5300	20241202	3.77	24400	-77.46	20240109	5300	3.77	20241202	24400	-77.46	20240109	5300	3.77	20241202	1.12	N	383930	500	63 억	65485	N	N	N	N
43	20241203	151244	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5490	-60	5	-1.08	242694650	44207	45.07	5460	5600	5420	7210	3890	5550	5489.96	0.51	5316	5943	5746	5523	5326	5103	5635	5215	64	1660	500	3440	10	1	12770512	701	-4.19	2.21	12	0.35	-1311.00	2488.00	24400	20240109	-77.50	5300	20241202	3.58	24400	-77.50	20240109	5300	3.58	20241202	24400	-77.50	20240109	5300	3.58	20241202	1.12	N	383930	500	63 억	65485	N	N	N	N
44	20241203	141219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5480	-70	5	-1.26	205404690	37410	38.14	5460	5600	5420	7210	3890	5550	5490.64	0.51	4976	5943	5746	5523	5326	5103	5635	5215	64	1660	500	3440	10	1	12770512	700	-4.18	2.20	12	0.29	-1311.00	2488.00	24400	20240109	-77.54	5300	20241202	3.40	24400	-77.54	20240109	5300	3.40	20241202	24400	-77.54	20240109	5300	3.40	20241202	1.12	N	383930	500	63 억	65485	N	N	N	N
45	20241203	131218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5480	-70	5	-1.26	162764780	29648	30.22	5460	5600	5420	7210	3890	5550	5489.91	0.51	4593	5943	5746	5523	5326	5103	5635	5215	64	1660	500	3440	10	1	12770512	700	-4.18	2.20	12	0.23	-1311.00	2488.00	24400	20240109	-77.54	5300	20241202	3.40	24400	-77.54	20240109	5300	3.40	20241202	24400	-77.54	20240109	5300	3.40	20241202	1.12	N	383930	500	63 억	65485	N	N	N	N
46	20241203	121238	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5460	-90	5	-1.62	147167810	26807	27.33	5460	5600	5420	7210	3890	5550	5489.90	0.51	5623	5943	5746	5523	5326	5103	5635	5215	64	1660	500	3440	10	1	12770512	697	-4.16	2.19	12	0.21	-1311.00	2488.00	24400	20240109	-77.62	5300	20241202	3.02	24400	-77.62	20240109	5300	3.02	20241202	24400	-77.62	20240109	5300	3.02	20241202	1.12	N	383930	500	63 억	65485	N	N	N	N
47	20241203	111209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5520	-30	5	-0.54	124224070	22625	23.06	5460	5600	5420	7210	3890	5550	5490.57	0.51	5580	5943	5746	5523	5326	5103	5635	5215	64	1660	500	3440	10	1	12770512	705	-4.21	2.22	12	0.18	-1311.00	2488.00	24400	20240109	-77.38	5300	20241202	4.15	24400	-77.38	20240109	5300	4.15	20241202	24400	-77.38	20240109	5300	4.15	20241202	1.12	N	383930	500	63 억	65485	N	N	N	N
48	20241203	101156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5470	-80	5	-1.44	83886820	15264	15.56	5460	5600	5420	7210	3890	5550	5495.73	0.51	5992	5943	5746	5523	5326	5103	5635	5215	64	1660	500	3440	10	1	12770512	699	-4.17	2.20	12	0.12	-1311.00	2488.00	24400	20240109	-77.58	5300	20241202	3.21	24400	-77.58	20240109	5300	3.21	20241202	24400	-77.58	20240109	5300	3.21	20241202	1.12	N	383930	500	63 억	65485	N	N	N	N
49	20241203	091146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5570	20	2	0.36	27012710	4888	4.98	5460	5600	5460	7210	3890	5550	5526.33	0.51	2188	5943	5746	5523	5326	5103	5635	5215	64	1660	500	3440	10	1	12770512	711	-4.25	2.24	12	0.04	-1311.00	2488.00	24400	20240109	-77.17	5300	20241202	5.09	24400	-77.17	20240109	5300	5.09	20241202	24400	-77.17	20240109	5300	5.09	20241202	1.12	N	383930	500	63 억	65485	N	N	N	N
50	20241202	161127	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5550	-20	5	-0.36	533396860	97636	135.95	5570	5720	5300	7240	3900	5570	5463.12	0.38	16901	5790	5680	5620	5510	5450	5650	5480	64	1670	500	3450	10	1	12770512	709	-4.23	2.23	12	0.76	-1311.00	2488.00	24400	20240109	-77.25	5300	20241202	4.72	24400	-77.25	20240109	5300	4.72	20241202	24400	-77.25	20240109	5300	4.72	20241202	1.13	N	383930	500	63 억	48029	N	N	N	N
51	20241202	151340	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5560	-10	5	-0.18	530949020	97193	135.33	5570	5720	5300	7240	3900	5570	5462.83	0.38	16904	5790	5680	5620	5510	5450	5650	5480	64	1670	500	3450	10	1	12770512	710	-4.24	2.23	12	0.76	-1311.00	2488.00	24400	20240109	-77.21	5300	20241202	4.91	24400	-77.21	20240109	5300	4.91	20241202	24400	-77.21	20240109	5300	4.91	20241202	1.13	N	383930	500	63 억	48029	N	N	N	N
52	20241202	141225	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5560	-10	5	-0.18	472809040	86701	120.72	5570	5720	5300	7240	3900	5570	5453.33	0.38	13010	5790	5680	5620	5510	5450	5650	5480	64	1670	500	3450	10	1	12770512	710	-4.24	2.23	12	0.68	-1311.00	2488.00	24400	20240109	-77.21	5300	20241202	4.91	24400	-77.21	20240109	5300	4.91	20241202	24400	-77.21	20240109	5300	4.91	20241202	1.13	N	383930	500	63 억	48029	N	N	N	N
53	20241202	131143	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5450	-120	5	-2.15	438761960	80509	112.10	5570	5720	5300	7240	3900	5570	5449.85	0.38	12921	5790	5680	5620	5510	5450	5650	5480	64	1670	500	3450	10	1	12770512	696	-4.16	2.19	12	0.63	-1311.00	2488.00	24400	20240109	-77.66	5300	20241202	2.83	24400	-77.66	20240109	5300	2.83	20241202	24400	-77.66	20240109	5300	2.83	20241202	1.13	N	383930	500	63 억	48029	N	N	N	N
54	20241202	121214	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5400	-170	5	-3.05	398624750	73092	101.77	5570	5720	5300	7240	3900	5570	5453.74	0.38	11638	5790	5680	5620	5510	5450	5650	5480	64	1670	500	3450	10	1	12770512	690	-4.12	2.17	12	0.57	-1311.00	2488.00	24400	20240109	-77.87	5300	20241202	1.89	24400	-77.87	20240109	5300	1.89	20241202	24400	-77.87	20240109	5300	1.89	20241202	1.13	N	383930	500	63 억	48029	N	N	N	N
55	20241202	111108	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5450	-120	5	-2.15	327410470	59953	83.48	5570	5720	5300	7240	3900	5570	5461.12	0.38	8089	5790	5680	5620	5510	5450	5650	5480	64	1670	500	3450	10	1	12770512	696	-4.16	2.19	12	0.47	-1311.00	2488.00	24400	20240109	-77.66	5300	20241202	2.83	24400	-77.66	20240109	5300	2.83	20241202	24400	-77.66	20240109	5300	2.83	20241202	1.13	N	383930	500	63 억	48029	N	N	N	N
56	20241202	101120	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5430	-140	5	-2.51	192955610	34849	48.52	5570	5720	5420	7240	3900	5570	5536.91	0.38	3777	5790	5680	5620	5510	5450	5650	5480	64	1670	500	3450	10	1	12770512	693	-4.14	2.18	12	0.27	-1311.00	2488.00	24400	20240109	-77.75	5420	20241202	0.18	24400	-77.75	20240109	5420	0.18	20241202	24400	-77.75	20240109	5420	0.18	20241202	1.13	N	383930	500	63 억	48029	N	N	N	N
57	20241202	091115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5650	80	2	1.44	15730490	2805	3.91	5570	5720	5570	7240	3900	5570	5608.02	0.38	373	5790	5680	5620	5510	5450	5650	5480	64	1670	500	3450	10	1	12770512	722	-4.31	2.27	12	0.02	-1311.00	2488.00	24400	20240109	-76.84	5540	20241125	1.99	24400	-76.84	20240109	5540	1.99	20241125	24400	-76.84	20240109	5540	1.99	20241125	1.13	N	383930	500	63 억	48029	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History