KissMeData/405100/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	161213	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10470	550	2	5.54	387239130	37687	71.37	9910	10480	9880	12890	6950	9920	10274.11	1.57	20524	10700	10310	10110	9720	9520	10210	9620	61	2970	500	6150	10	1	12289301	1287	47.81	1.25	12	0.31	219.00	8347.00	43500	20240305	-75.93	9880	20241210	5.97	43500	-75.93	20240305	9880	5.97	20241210	43500	-75.93	20240305	9880	5.97	20241210	3.13	N	405100	500	61 억	193212	N	N	6	N	N
3	20241210	151215	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10420	500	2	5.04	355288830	34634	65.59	9910	10480	9880	12890	6950	9920	10258.39	1.57	19632	10700	10310	10110	9720	9520	10210	9620	61	2970	500	6150	10	1	12289301	1281	47.58	1.25	12	0.28	219.00	8347.00	43500	20240305	-76.05	9880	20241210	5.47	43500	-76.05	20240305	9880	5.47	20241210	43500	-76.05	20240305	9880	5.47	20241210	3.13	N	405100	500	61 억	193212	N	N	6	N	N
4	20241210	141214	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10380	460	2	4.64	314662310	30742	58.22	9910	10410	9880	12890	6950	9920	10235.59	1.57	17570	10700	10310	10110	9720	9520	10210	9620	61	2970	500	6150	10	1	12289301	1276	47.40	1.24	12	0.25	219.00	8347.00	43500	20240305	-76.14	9880	20241210	5.06	43500	-76.14	20240305	9880	5.06	20241210	43500	-76.14	20240305	9880	5.06	20241210	3.13	N	405100	500	61 억	193212	N	N	6	N	N
5	20241210	131217	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10350	430	2	4.33	297702100	29107	55.12	9910	10350	9880	12890	6950	9920	10227.86	1.57	16493	10700	10310	10110	9720	9520	10210	9620	61	2970	500	6150	10	1	12289301	1272	47.26	1.24	12	0.24	219.00	8347.00	43500	20240305	-76.21	9880	20241210	4.76	43500	-76.21	20240305	9880	4.76	20241210	43500	-76.21	20240305	9880	4.76	20241210	3.13	N	405100	500	61 억	193212	N	N	6	N	N
6	20241210	121214	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10270	350	2	3.53	265789510	26006	49.25	9910	10330	9880	12890	6950	9920	10220.33	1.57	14722	10700	10310	10110	9720	9520	10210	9620	61	2970	500	6150	10	1	12289301	1262	46.89	1.23	12	0.21	219.00	8347.00	43500	20240305	-76.39	9880	20241210	3.95	43500	-76.39	20240305	9880	3.95	20241210	43500	-76.39	20240305	9880	3.95	20241210	3.13	N	405100	500	61 억	193212	N	N	6	N	N
7	20241210	111214	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10300	380	2	3.83	192172340	18845	35.69	9910	10300	9880	12890	6950	9920	10197.54	1.57	10211	10700	10310	10110	9720	9520	10210	9620	61	2970	500	6150	10	1	12289301	1266	47.03	1.23	12	0.15	219.00	8347.00	43500	20240305	-76.32	9880	20241210	4.25	43500	-76.32	20240305	9880	4.25	20241210	43500	-76.32	20240305	9880	4.25	20241210	3.13	N	405100	500	61 억	193212	N	N	6	N	N
8	20241210	101215	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10260	340	2	3.43	120581400	11869	22.48	9910	10270	9880	12890	6950	9920	10159.38	1.57	7279	10700	10310	10110	9720	9520	10210	9620	61	2970	500	6150	10	1	12289301	1261	46.85	1.23	12	0.10	219.00	8347.00	43500	20240305	-76.41	9880	20241210	3.85	43500	-76.41	20240305	9880	3.85	20241210	43500	-76.41	20240305	9880	3.85	20241210	3.13	N	405100	500	61 억	193212	N	N	6	N	N
9	20241210	091223	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10130	210	2	2.12	30837920	3086	5.84	9910	10130	9880	12890	6950	9920	9992.87	1.57	1142	10700	10310	10110	9720	9520	10210	9620	61	2970	500	6150	10	1	12289301	1245	46.26	1.21	12	0.03	219.00	8347.00	43500	20240305	-76.71	9880	20241210	2.53	43500	-76.71	20240305	9880	2.53	20241210	43500	-76.71	20240305	9880	2.53	20241210	3.13	N	405100	500	61 억	193212	N	N	6	N	N
10	20241209	161211	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9920	-700	5	-6.59	526259510	52117	100.94	10440	10500	9910	13800	7440	10620	10099.30	1.59	-1737	11540	11080	10740	10280	9940	10910	10110	61	3180	500	6580	10	1	12289301	1219	45.30	1.19	12	0.42	219.00	8347.00	43500	20240305	-77.20	9910	20241209	0.10	43500	-77.20	20240305	9910	0.10	20241209	43500	-77.20	20240305	9910	0.10	20241209	3.11	N	405100	500	61 억	195009	N	N	6	N	N
11	20241209	151213	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9920	-700	5	-6.59	499533390	49423	95.72	10440	10500	9910	13800	7440	10620	10107.31	1.59	-1973	11540	11080	10740	10280	9940	10910	10110	61	3180	500	6580	10	1	12289301	1219	45.30	1.19	12	0.40	219.00	8347.00	43500	20240305	-77.20	9910	20241209	0.10	43500	-77.20	20240305	9910	0.10	20241209	43500	-77.20	20240305	9910	0.10	20241209	3.11	N	405100	500	61 억	195009	N	N	0	N	N
12	20241209	141211	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10020	-600	5	-5.65	378825690	37316	72.27	10440	10500	10010	13800	7440	10620	10151.83	1.59	-1387	11540	11080	10740	10280	9940	10910	10110	61	3180	500	6580	10	1	12289301	1231	45.75	1.20	12	0.30	219.00	8347.00	43500	20240305	-76.97	10010	20241209	0.10	43500	-76.97	20240305	10010	0.10	20241209	43500	-76.97	20240305	10010	0.10	20241209	3.11	N	405100	500	61 억	195009	N	N	0	N	N
13	20241209	131216	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10060	-560	5	-5.27	310947400	30552	59.17	10440	10500	10050	13800	7440	10620	10177.64	1.59	-2584	11540	11080	10740	10280	9940	10910	10110	61	3180	500	6580	10	1	12289301	1236	45.94	1.21	12	0.25	219.00	8347.00	43500	20240305	-76.87	10050	20241209	0.10	43500	-76.87	20240305	10050	0.10	20241209	43500	-76.87	20240305	10050	0.10	20241209	3.11	N	405100	500	61 억	195009	N	N	0	N	N
14	20241209	121211	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10130	-490	5	-4.61	236991850	23226	44.98	10440	10500	10100	13800	7440	10620	10203.73	1.59	-2237	11540	11080	10740	10280	9940	10910	10110	61	3180	500	6580	10	1	12289301	1245	46.26	1.21	12	0.19	219.00	8347.00	43500	20240305	-76.71	10100	20241209	0.30	43500	-76.71	20240305	10100	0.30	20241209	43500	-76.71	20240305	10100	0.30	20241209	3.11	N	405100	500	61 억	195009	N	N	0	N	N
15	20241209	111212	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10150	-470	5	-4.43	191677860	18748	36.31	10440	10500	10100	13800	7440	10620	10223.91	1.59	-1317	11540	11080	10740	10280	9940	10910	10110	61	3180	500	6580	10	1	12289301	1247	46.35	1.22	12	0.15	219.00	8347.00	43500	20240305	-76.67	10100	20241209	0.50	43500	-76.67	20240305	10100	0.50	20241209	43500	-76.67	20240305	10100	0.50	20241209	3.11	N	405100	500	61 억	195009	N	N	0	N	N
16	20241209	101209	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10200	-420	5	-3.95	169385870	16558	32.07	10440	10500	10100	13800	7440	10620	10229.85	1.59	-1572	11540	11080	10740	10280	9940	10910	10110	61	3180	500	6580	10	1	12289301	1254	46.58	1.22	12	0.13	219.00	8347.00	43500	20240305	-76.55	10100	20241209	0.99	43500	-76.55	20240305	10100	0.99	20241209	43500	-76.55	20240305	10100	0.99	20241209	3.11	N	405100	500	61 억	195009	N	N	0	N	N
17	20241209	091203	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10310	-310	5	-2.92	45252600	4389	8.50	10440	10440	10230	13800	7440	10620	10310.46	1.59	-340	11540	11080	10740	10280	9940	10910	10110	61	3180	500	6580	10	1	12289301	1267	47.08	1.24	12	0.04	219.00	8347.00	43500	20240305	-76.30	10230	20241209	0.78	43500	-76.30	20240305	10230	0.78	20241209	43500	-76.30	20240305	10230	0.78	20241209	3.11	N	405100	500	61 억	195009	N	N	0	N	N
18	20241206	161201	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10620	-480	5	-4.32	541081550	51002	121.98	11200	11200	10400	14430	7770	11100	10607.28	1.66	-9246	11400	11250	11030	10880	10660	11325	10955	61	3330	500	6880	10	1	12289301	1305	48.49	1.27	12	0.42	219.00	8347.00	43500	20240305	-75.59	10400	20241206	2.12	43500	-75.59	20240305	10400	2.12	20241206	43500	-75.59	20240305	10400	2.12	20241206	3.11	N	405100	500	61 억	204238	N	N	1	N	N
19	20241206	151206	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10640	-460	5	-4.14	523626140	49361	118.06	11200	11200	10400	14430	7770	11100	10606.29	1.66	-9117	11400	11250	11030	10880	10660	11325	10955	61	3330	500	6880	10	1	12289301	1308	48.58	1.27	12	0.40	219.00	8347.00	43500	20240305	-75.54	10400	20241206	2.31	43500	-75.54	20240305	10400	2.31	20241206	43500	-75.54	20240305	10400	2.31	20241206	3.11	N	405100	500	61 억	204238	N	N	1	N	N
20	20241206	141203	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10580	-520	5	-4.68	469514370	44275	105.89	11200	11200	10400	14430	7770	11100	10602.48	1.66	-9787	11400	11250	11030	10880	10660	11325	10955	61	3330	500	6880	10	1	12289301	1300	48.31	1.27	12	0.36	219.00	8347.00	43500	20240305	-75.68	10400	20241206	1.73	43500	-75.68	20240305	10400	1.73	20241206	43500	-75.68	20240305	10400	1.73	20241206	3.11	N	405100	500	61 억	204238	N	N	1	N	N
21	20241206	131203	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10560	-540	5	-4.86	457906110	43178	103.27	11200	11200	10400	14430	7770	11100	10603.01	1.66	-9435	11400	11250	11030	10880	10660	11325	10955	61	3330	500	6880	10	1	12289301	1298	48.22	1.27	12	0.35	219.00	8347.00	43500	20240305	-75.72	10400	20241206	1.54	43500	-75.72	20240305	10400	1.54	20241206	43500	-75.72	20240305	10400	1.54	20241206	3.11	N	405100	500	61 억	204238	N	N	1	N	N
22	20241206	121155	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10630	-470	5	-4.23	449953980	42426	101.47	11200	11200	10400	14430	7770	11100	10603.51	1.66	-9277	11400	11250	11030	10880	10660	11325	10955	61	3330	500	6880	10	1	12289301	1306	48.54	1.27	12	0.35	219.00	8347.00	43500	20240305	-75.56	10400	20241206	2.21	43500	-75.56	20240305	10400	2.21	20241206	43500	-75.56	20240305	10400	2.21	20241206	3.11	N	405100	500	61 억	204238	N	N	1	N	N
23	20241206	111153	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10450	-650	5	-5.86	420820440	39667	94.87	11200	11200	10400	14430	7770	11100	10606.59	1.66	-9035	11400	11250	11030	10880	10660	11325	10955	61	3330	500	6880	10	1	12289301	1284	47.72	1.25	12	0.32	219.00	8347.00	43500	20240305	-75.98	10400	20241206	0.48	43500	-75.98	20240305	10400	0.48	20241206	43500	-75.98	20240305	10400	0.48	20241206	3.11	N	405100	500	61 억	204238	N	N	1	N	N
24	20241206	101153	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10500	-600	5	-5.41	295804220	27682	66.21	11200	11200	10400	14430	7770	11100	10683.09	1.66	-7493	11400	11250	11030	10880	10660	11325	10955	61	3330	500	6880	10	1	12289301	1290	47.95	1.26	12	0.23	219.00	8347.00	43500	20240305	-75.86	10400	20241206	0.96	43500	-75.86	20240305	10400	0.96	20241206	43500	-75.86	20240305	10400	0.96	20241206	3.11	N	405100	500	61 억	204238	N	N	1	N	N
25	20241206	091204	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10880	-220	5	-1.98	49561410	4498	10.76	11200	11200	10800	14430	7770	11100	11015.15	1.66	-1531	11400	11250	11030	10880	10660	11325	10955	61	3330	500	6880	10	1	12289301	1337	49.68	1.30	12	0.04	219.00	8347.00	43500	20240305	-74.99	10800	20241206	0.74	43500	-74.99	20240305	10800	0.74	20241206	43500	-74.99	20240305	10800	0.74	20241206	3.11	N	405100	500	61 억	204238	N	N	1	N	N
26	20241205	161138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11100	180	2	1.65	459286740	41694	95.60	11000	11180	10810	14190	7650	10920	11015.44	1.64	2290	11293	11106	10953	10766	10613	11200	10860	61	3270	500	6770	10	1	12289301	1364	50.68	1.33	12	0.34	219.00	8347.00	43500	20240305	-74.48	10800	20241204	2.78	43500	-74.48	20240305	10800	2.78	20241204	43500	-74.48	20240305	10800	2.78	20241204	3.16	N	405100	500	61 억	201642	N	N	1	N	N
27	20241205	151147	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11010	90	2	0.82	424237250	38519	88.32	11000	11180	10810	14190	7650	10920	11013.71	1.64	2427	11293	11106	10953	10766	10613	11200	10860	61	3270	500	6770	10	1	12289301	1353	50.27	1.32	12	0.31	219.00	8347.00	43500	20240305	-74.69	10800	20241204	1.94	43500	-74.69	20240305	10800	1.94	20241204	43500	-74.69	20240305	10800	1.94	20241204	3.16	N	405100	500	61 억	201642	N	N	0	N	N
28	20241205	141131	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11110	190	2	1.74	361741140	32864	75.35	11000	11180	10810	14190	7650	10920	11007.22	1.64	5159	11293	11106	10953	10766	10613	11200	10860	61	3270	500	6770	10	1	12289301	1365	50.73	1.33	12	0.27	219.00	8347.00	43500	20240305	-74.46	10800	20241204	2.87	43500	-74.46	20240305	10800	2.87	20241204	43500	-74.46	20240305	10800	2.87	20241204	3.16	N	405100	500	61 억	201642	N	N	0	N	N
29	20241205	131141	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10990	70	2	0.64	319080180	29000	66.49	11000	11180	10810	14190	7650	10920	11002.76	1.64	3568	11293	11106	10953	10766	10613	11200	10860	61	3270	500	6770	10	1	12289301	1351	50.18	1.32	12	0.24	219.00	8347.00	43500	20240305	-74.74	10800	20241204	1.76	43500	-74.74	20240305	10800	1.76	20241204	43500	-74.74	20240305	10800	1.76	20241204	3.16	N	405100	500	61 억	201642	N	N	0	N	N
30	20241205	121141	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11140	220	2	2.01	289717660	26342	60.40	11000	11170	10810	14190	7650	10920	10998.32	1.64	3718	11293	11106	10953	10766	10613	11200	10860	61	3270	500	6770	10	1	12289301	1369	50.87	1.33	12	0.21	219.00	8347.00	43500	20240305	-74.39	10800	20241204	3.15	43500	-74.39	20240305	10800	3.15	20241204	43500	-74.39	20240305	10800	3.15	20241204	3.16	N	405100	500	61 억	201642	N	N	0	N	N
31	20241205	111139	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11000	80	2	0.73	231480130	21074	48.32	11000	11150	10810	14190	7650	10920	10984.16	1.64	882	11293	11106	10953	10766	10613	11200	10860	61	3270	500	6770	10	1	12289301	1352	50.23	1.32	12	0.17	219.00	8347.00	43500	20240305	-74.71	10800	20241204	1.85	43500	-74.71	20240305	10800	1.85	20241204	43500	-74.71	20240305	10800	1.85	20241204	3.16	N	405100	500	61 억	201642	N	N	0	N	N
32	20241205	101139	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11080	160	2	1.47	81376110	7395	16.96	11000	11150	10810	14190	7650	10920	11004.21	1.64	-1487	11293	11106	10953	10766	10613	11200	10860	61	3270	500	6770	10	1	12289301	1362	50.59	1.33	12	0.06	219.00	8347.00	43500	20240305	-74.53	10800	20241204	2.59	43500	-74.53	20240305	10800	2.59	20241204	43500	-74.53	20240305	10800	2.59	20241204	3.16	N	405100	500	61 억	201642	N	N	0	N	N
33	20241205	091146	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11130	210	2	1.92	21883620	1989	4.56	11000	11130	10930	14190	7650	10920	11002.32	1.64	-238	11293	11106	10953	10766	10613	11200	10860	61	3270	500	6770	10	1	12289301	1368	50.82	1.33	12	0.02	219.00	8347.00	43500	20240305	-74.41	10800	20241204	3.06	43500	-74.41	20240305	10800	3.06	20241204	43500	-74.41	20240305	10800	3.06	20241204	3.16	N	405100	500	61 억	201642	N	N	0	N	N
34	20241204	161119	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10920	-230	5	-2.06	472081870	43327	103.78	10860	11140	10800	14490	7810	11150	10895.61	1.63	401	11503	11326	11123	10946	10743	11415	11035	61	3340	500	6910	10	1	12289301	1342	49.86	1.31	12	0.35	219.00	8347.00	43500	20240305	-74.90	10800	20241204	1.11	43500	-74.90	20240305	10800	1.11	20241204	43500	-74.90	20240305	10800	1.11	20241204	3.18	N	405100	500	61 억	200727	N	N	0	N	N
35	20241204	151121	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10900	-250	5	-2.24	459001550	42128	100.91	10860	11140	10800	14490	7810	11150	10895.22	1.63	656	11503	11326	11123	10946	10743	11415	11035	61	3340	500	6910	10	1	12289301	1340	49.77	1.31	12	0.34	219.00	8347.00	43500	20240305	-74.94	10800	20241204	0.93	43500	-74.94	20240305	10800	0.93	20241204	43500	-74.94	20240305	10800	0.93	20241204	3.18	N	405100	500	61 억	200727	N	N	0	N	N
36	20241204	141123	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10970	-180	5	-1.61	404885630	37166	89.02	10860	11140	10800	14490	7810	11150	10893.77	1.63	3421	11503	11326	11123	10946	10743	11415	11035	61	3340	500	6910	10	1	12289301	1348	50.09	1.31	12	0.30	219.00	8347.00	43500	20240305	-74.78	10800	20241204	1.57	43500	-74.78	20240305	10800	1.57	20241204	43500	-74.78	20240305	10800	1.57	20241204	3.18	N	405100	500	61 억	200727	N	N	0	N	N
37	20241204	131117	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11000	-150	5	-1.35	389336200	35751	85.63	10860	11140	10800	14490	7810	11150	10890.00	1.63	3672	11503	11326	11123	10946	10743	11415	11035	61	3340	500	6910	10	1	12289301	1352	50.23	1.32	12	0.29	219.00	8347.00	43500	20240305	-74.71	10800	20241204	1.85	43500	-74.71	20240305	10800	1.85	20241204	43500	-74.71	20240305	10800	1.85	20241204	3.18	N	405100	500	61 억	200727	N	N	0	N	N
38	20241204	121111	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10930	-220	5	-1.97	346995160	31878	76.35	10860	11140	10800	14490	7810	11150	10884.85	1.63	452	11503	11326	11123	10946	10743	11415	11035	61	3340	500	6910	10	1	12289301	1343	49.91	1.31	12	0.26	219.00	8347.00	43500	20240305	-74.87	10800	20241204	1.20	43500	-74.87	20240305	10800	1.20	20241204	43500	-74.87	20240305	10800	1.20	20241204	3.18	N	405100	500	61 억	200727	N	N	0	N	N
39	20241204	111059	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10950	-200	5	-1.79	225627430	20686	49.55	10860	11140	10820	14490	7810	11150	10906.90	1.63	-497	11503	11326	11123	10946	10743	11415	11035	61	3340	500	6910	10	1	12289301	1346	50.00	1.31	12	0.17	219.00	8347.00	43500	20240305	-74.83	10820	20241204	1.20	43500	-74.83	20240305	10820	1.20	20241204	43500	-74.83	20240305	10820	1.20	20241204	3.18	N	405100	500	61 억	200727	N	N	0	N	N
40	20241204	101101	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10930	-220	5	-1.97	183668520	16846	40.35	10860	11140	10820	14490	7810	11150	10902.36	1.63	-630	11503	11326	11123	10946	10743	11415	11035	61	3340	500	6910	10	1	12289301	1343	49.91	1.31	12	0.14	219.00	8347.00	43500	20240305	-74.87	10820	20241204	1.02	43500	-74.87	20240305	10820	1.02	20241204	43500	-74.87	20240305	10820	1.02	20241204	3.18	N	405100	500	61 억	200727	N	N	0	N	N
41	20241204	091123	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11060	-90	5	-0.81	54328870	4990	11.95	10860	11060	10860	14490	7810	11150	10885.96	1.63	-812	11503	11326	11123	10946	10743	11415	11035	61	3340	500	6910	10	1	12289301	1359	50.50	1.33	12	0.04	219.00	8347.00	43500	20240305	-74.57	10860	20241204	1.84	43500	-74.57	20240305	10860	1.84	20241204	43500	-74.57	20240305	10860	1.84	20241204	3.18	N	405100	500	61 억	200727	N	N	0	N	N
42	20241203	161208	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11150	80	2	0.72	459547080	41238	98.96	10920	11300	10920	14390	7750	11070	11143.98	1.58	6804	11830	11450	11250	10870	10670	11350	10770	61	3320	500	6860	10	1	12289301	1370	50.91	1.34	12	0.34	219.00	8347.00	43500	20240305	-74.37	10920	20241203	2.11	43500	-74.37	20240305	10920	2.11	20241203	43500	-74.37	20240305	10920	2.11	20241203	3.21	N	405100	500	61 억	194159	N	N	0	N	N
43	20241203	151255	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11150	80	2	0.72	424671740	38108	91.45	10920	11300	10920	14390	7750	11070	11144.12	1.58	6996	11830	11450	11250	10870	10670	11350	10770	61	3320	500	6860	10	1	12289301	1370	50.91	1.34	12	0.31	219.00	8347.00	43500	20240305	-74.37	10920	20241203	2.11	43500	-74.37	20240305	10920	2.11	20241203	43500	-74.37	20240305	10920	2.11	20241203	3.21	N	405100	500	61 억	194159	N	N	0	N	N
44	20241203	141231	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11150	80	2	0.72	324210000	29111	69.86	10920	11300	10920	14390	7750	11070	11137.29	1.58	4986	11830	11450	11250	10870	10670	11350	10770	61	3320	500	6860	10	1	12289301	1370	50.91	1.34	12	0.24	219.00	8347.00	43500	20240305	-74.37	10920	20241203	2.11	43500	-74.37	20240305	10920	2.11	20241203	43500	-74.37	20240305	10920	2.11	20241203	3.21	N	405100	500	61 억	194159	N	N	0	N	N
45	20241203	131229	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11140	70	2	0.63	287222220	25795	61.90	10920	11300	10920	14390	7750	11070	11135.08	1.58	4224	11830	11450	11250	10870	10670	11350	10770	61	3320	500	6860	10	1	12289301	1369	50.87	1.33	12	0.21	219.00	8347.00	43500	20240305	-74.39	10920	20241203	2.01	43500	-74.39	20240305	10920	2.01	20241203	43500	-74.39	20240305	10920	2.01	20241203	3.21	N	405100	500	61 억	194159	N	N	0	N	N
46	20241203	121249	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11120	50	2	0.45	264691790	23771	57.05	10920	11300	10920	14390	7750	11070	11135.38	1.58	4211	11830	11450	11250	10870	10670	11350	10770	61	3320	500	6860	10	1	12289301	1367	50.78	1.33	12	0.19	219.00	8347.00	43500	20240305	-74.44	10920	20241203	1.83	43500	-74.44	20240305	10920	1.83	20241203	43500	-74.44	20240305	10920	1.83	20241203	3.21	N	405100	500	61 억	194159	N	N	0	N	N
47	20241203	111220	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11100	30	2	0.27	222658600	19996	47.99	10920	11300	10920	14390	7750	11070	11135.52	1.58	4384	11830	11450	11250	10870	10670	11350	10770	61	3320	500	6860	10	1	12289301	1364	50.68	1.33	12	0.16	219.00	8347.00	43500	20240305	-74.48	10920	20241203	1.65	43500	-74.48	20240305	10920	1.65	20241203	43500	-74.48	20240305	10920	1.65	20241203	3.21	N	405100	500	61 억	194159	N	N	0	N	N
48	20241203	101207	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11070	0	3	0.00	190280550	17083	41.00	10920	11300	10920	14390	7750	11070	11139.04	1.58	3980	11830	11450	11250	10870	10670	11350	10770	61	3320	500	6860	10	1	12289301	1360	50.55	1.33	12	0.14	219.00	8347.00	43500	20240305	-74.55	10920	20241203	1.37	43500	-74.55	20240305	10920	1.37	20241203	43500	-74.55	20240305	10920	1.37	20241203	3.21	N	405100	500	61 억	194159	N	N	0	N	N
49	20241203	091156	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11180	110	2	0.99	85173460	7693	18.46	10920	11190	10920	14390	7750	11070	11071.58	1.58	5434	11830	11450	11250	10870	10670	11350	10770	61	3320	500	6860	10	1	12289301	1374	51.05	1.34	12	0.06	219.00	8347.00	43500	20240305	-74.30	10920	20241203	2.38	43500	-74.30	20240305	10920	2.38	20241203	43500	-74.30	20240305	10920	2.38	20241203	3.21	N	405100	500	61 억	194159	N	N	0	N	N
50	20241202	161138	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11070	-340	5	-2.98	463120660	41317	70.42	11390	11630	11050	14830	7990	11410	11208.72	1.59	-969	12183	11796	11593	11206	11003	11695	11105	61	3420	500	7070	10	1	12289301	1360	50.55	1.33	12	0.34	219.00	8347.00	43500	20240305	-74.55	11050	20241202	0.18	43500	-74.55	20240305	11050	0.18	20241202	43500	-74.55	20240305	11050	0.18	20241202	3.19	N	405100	500	61 억	195128	N	N	0	N	N
51	20241202	151351	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11080	-330	5	-2.89	415437310	37007	63.08	11390	11630	11080	14830	7990	11410	11225.16	1.59	-746	12183	11796	11593	11206	11003	11695	11105	61	3420	500	7070	10	1	12289301	1362	50.59	1.33	12	0.30	219.00	8347.00	43500	20240305	-74.53	11080	20241202	0.00	43500	-74.53	20240305	11080	0.00	20241202	43500	-74.53	20240305	11080	0.00	20241202	3.19	N	405100	500	61 억	195128	N	N	0	N	N
52	20241202	141241	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11190	-220	5	-1.93	309122850	27442	46.77	11390	11630	11090	14830	7990	11410	11263.79	1.59	1125	12183	11796	11593	11206	11003	11695	11105	61	3420	500	7070	10	1	12289301	1375	51.10	1.34	12	0.22	219.00	8347.00	43500	20240305	-74.28	11090	20241202	0.90	43500	-74.28	20240305	11090	0.90	20241202	43500	-74.28	20240305	11090	0.90	20241202	3.19	N	405100	500	61 억	195128	N	N	0	N	N
53	20241202	131153	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11190	-220	5	-1.93	282371100	25054	42.70	11390	11630	11090	14830	7990	11410	11269.66	1.59	304	12183	11796	11593	11206	11003	11695	11105	61	3420	500	7070	10	1	12289301	1375	51.10	1.34	12	0.20	219.00	8347.00	43500	20240305	-74.28	11090	20241202	0.90	43500	-74.28	20240305	11090	0.90	20241202	43500	-74.28	20240305	11090	0.90	20241202	3.19	N	405100	500	61 억	195128	N	N	0	N	N
54	20241202	121223	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11230	-180	5	-1.58	237017320	21000	35.79	11390	11630	11090	14830	7990	11410	11285.65	1.59	1156	12183	11796	11593	11206	11003	11695	11105	61	3420	500	7070	10	1	12289301	1380	51.28	1.35	12	0.17	219.00	8347.00	43500	20240305	-74.18	11090	20241202	1.26	43500	-74.18	20240305	11090	1.26	20241202	43500	-74.18	20240305	11090	1.26	20241202	3.19	N	405100	500	61 억	195128	N	N	0	N	N
55	20241202	111119	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11220	-190	5	-1.67	206655750	18310	31.21	11390	11630	11090	14830	7990	11410	11285.48	1.59	1569	12183	11796	11593	11206	11003	11695	11105	61	3420	500	7070	10	1	12289301	1379	51.23	1.34	12	0.15	219.00	8347.00	43500	20240305	-74.21	11090	20241202	1.17	43500	-74.21	20240305	11090	1.17	20241202	43500	-74.21	20240305	11090	1.17	20241202	3.19	N	405100	500	61 억	195128	N	N	0	N	N
56	20241202	101130	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11150	-260	5	-2.28	185927610	16455	28.05	11390	11630	11090	14830	7990	11410	11298.14	1.59	2035	12183	11796	11593	11206	11003	11695	11105	61	3420	500	7070	10	1	12289301	1370	50.91	1.34	12	0.13	219.00	8347.00	43500	20240305	-74.37	11090	20241202	0.54	43500	-74.37	20240305	11090	0.54	20241202	43500	-74.37	20240305	11090	0.54	20241202	3.19	N	405100	500	61 억	195128	N	N	0	N	N
57	20241202	091124	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11400	-10	5	-0.09	42008650	3673	6.26	11390	11510	11390	14830	7990	11410	11438.31	1.59	1122	12183	11796	11593	11206	11003	11695	11105	61	3420	500	7070	10	1	12289301	1401	52.05	1.37	12	0.03	219.00	8347.00	43500	20240305	-73.79	11390	20241202	0.09	43500	-73.79	20240305	11390	0.09	20241202	43500	-73.79	20240305	11390	0.09	20241202	3.19	N	405100	500	61 억	195128	N	N	0	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History