KissMeData/437780/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

23 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	161231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	11764555	5652	18.40	2080	2090	2075	2700	1460	2080	2081.49	0.03	-145	2100	2090	2075	2065	2050	2095	2070	5	620	100	1490	5	1	5030000	105	39.34	1.10	12	0.11	53.00	1902.00	2265	20240626	-7.95	2050	20231205	1.71	2265	-7.95	20240626	2060	1.21	20241209	2265	-7.95	20240626	2050	1.71	20231211	N	437780	100	5 억	1286	N	N	N	N
3	20241210	151234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	11735360	5638	18.36	2080	2090	2075	2700	1460	2080	2081.48	0.03	-138	2100	2090	2075	2065	2050	2095	2070	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.11	53.00	1902.00	2265	20240626	-8.39	2050	20231205	1.22	2265	-8.39	20240626	2060	0.73	20241209	2265	-8.39	20240626	2050	1.22	20231211	N	437780	100	5 억	1286	N	N	N	N
4	20241210	141233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	10166250	4882	15.90	2080	2090	2080	2700	1460	2080	2082.39	0.03	-11	2100	2090	2075	2065	2050	2095	2070	5	620	100	1490	5	1	5030000	105	39.43	1.10	12	0.10	53.00	1902.00	2265	20240626	-7.73	2050	20231205	1.95	2265	-7.73	20240626	2060	1.46	20241209	2265	-7.73	20240626	2050	1.95	20231211	N	437780	100	5 억	1286	N	N	N	N
5	20241210	131235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	10166250	4882	15.90	2080	2090	2080	2700	1460	2080	2082.39	0.03	-11	2100	2090	2075	2065	2050	2095	2070	5	620	100	1490	5	1	5030000	105	39.43	1.10	12	0.10	53.00	1902.00	2265	20240626	-7.73	2050	20231205	1.95	2265	-7.73	20240626	2060	1.46	20241209	2265	-7.73	20240626	2050	1.95	20231211	N	437780	100	5 억	1286	N	N	N	N
6	20241210	121232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	10164160	4881	15.89	2080	2085	2080	2700	1460	2080	2082.39	0.03	-11	2100	2090	2075	2065	2050	2095	2070	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.10	53.00	1902.00	2265	20240626	-8.17	2050	20231205	1.46	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2050	1.46	20231211	N	437780	100	5 억	1286	N	N	N	N
7	20241210	111233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	910720	437	1.42	2080	2085	2080	2700	1460	2080	2084.03	0.03	-11	2100	2090	2075	2065	2050	2095	2070	5	620	100	1490	5	1	5030000	105	39.34	1.10	12	0.01	53.00	1902.00	2265	20240626	-7.95	2050	20231205	1.71	2265	-7.95	20240626	2060	1.21	20241209	2265	-7.95	20240626	2050	1.71	20231211	N	437780	100	5 억	1286	N	N	N	N
8	20241210	101234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	178885	86	0.28	2080	2085	2080	2700	1460	2080	2080.06	0.03	-7	2100	2090	2075	2065	2050	2095	2070	5	620	100	1490	5	1	5030000	105	39.34	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.95	2050	20231205	1.71	2265	-7.95	20240626	2060	1.21	20241209	2265	-7.95	20240626	2050	1.71	20231211	N	437780	100	5 억	1286	N	N	N	N
9	20241210	091241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.03	0	2100	2090	2075	2065	2050	2095	2070	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.00	53.00	1902.00	2265	20240626	-8.17	2050	20231205	1.46	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2050	1.46	20231211	N	437780	100	5 억	1286	N	N	N	N
10	20241209	161229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	63487885	30711	36.70	2070	2085	2060	2700	1460	2080	2067.27	0.03	-733	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.61	53.00	1902.00	2265	20240626	-8.17	2050	20231205	1.46	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2050	1.46	20231211	N	437780	100	5 억	1461	N	N	N	N
11	20241209	151231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	63148840	30548	36.51	2070	2080	2060	2700	1460	2080	2067.20	0.03	-733	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.61	53.00	1902.00	2265	20240626	-8.17	2050	20231205	1.46	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2050	1.46	20231211	N	437780	100	5 억	1461	N	N	N	N
12	20241209	141229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	63146760	30547	36.51	2070	2080	2060	2700	1460	2080	2067.20	0.03	-733	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.61	53.00	1902.00	2265	20240626	-8.39	2050	20231205	1.22	2265	-8.39	20240626	2060	0.73	20241209	2265	-8.39	20240626	2050	1.22	20231211	N	437780	100	5 억	1461	N	N	N	N
13	20241209	131234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	60785410	29409	35.15	2070	2080	2060	2700	1460	2080	2066.90	0.03	-595	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.58	53.00	1902.00	2265	20240626	-8.39	2050	20231205	1.22	2265	-8.39	20240626	2060	0.73	20241209	2265	-8.39	20240626	2050	1.22	20231211	N	437780	100	5 억	1461	N	N	N	N
14	20241209	121230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	58011135	28072	33.55	2070	2080	2060	2700	1460	2080	2066.51	0.03	-366	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.56	53.00	1902.00	2265	20240626	-8.39	2050	20231205	1.22	2265	-8.39	20240626	2060	0.73	20241209	2265	-8.39	20240626	2050	1.22	20231211	N	437780	100	5 억	1461	N	N	N	N
15	20241209	111231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	57268285	27714	33.12	2070	2080	2060	2700	1460	2080	2066.40	0.03	-175	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.55	53.00	1902.00	2265	20240626	-8.39	2050	20231205	1.22	2265	-8.39	20240626	2060	0.73	20241209	2265	-8.39	20240626	2050	1.22	20231211	N	437780	100	5 억	1461	N	N	N	N
16	20241209	101227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	55593560	26905	32.15	2070	2080	2060	2700	1460	2080	2066.29	0.03	-28	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.53	53.00	1902.00	2265	20240626	-8.17	2050	20231205	1.46	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2050	1.46	20231211	N	437780	100	5 억	1461	N	N	N	N
17	20241209	091221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-10	5	-0.48	12417930	5999	7.17	2070	2070	2070	2700	1460	2080	2070.00	0.03	0	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5030000	104	39.06	1.09	12	0.12	53.00	1902.00	2265	20240626	-8.61	2050	20231205	0.98	2265	-8.61	20240626	2070	0.00	20241209	2265	-8.61	20240626	2050	0.98	20231211	N	437780	100	5 억	1461	N	N	N	N
18	20241206	161219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	173752050	83676	5329.68	2090	2090	2075	2715	1465	2090	2076.49	0.03	-1	2100	2095	2090	2085	2080	2092	2082	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	1.66	53.00	1902.00	2265	20240626	-8.17	2050	20231205	1.46	2265	-8.17	20240626	2070	0.48	20241115	2265	-8.17	20240626	2050	1.46	20231208	N	437780	100	5 억	1462	N	N	N	N
19	20241206	151224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	171664570	82670	5265.60	2090	2090	2075	2715	1465	2090	2076.50	0.03	-1	2100	2095	2090	2085	2080	2092	2082	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	1.64	53.00	1902.00	2265	20240626	-8.17	2050	20231205	1.46	2265	-8.17	20240626	2070	0.48	20241115	2265	-8.17	20240626	2050	1.46	20231208	N	437780	100	5 억	1462	N	N	N	N
20	20241206	141221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	163356550	78678	5011.34	2090	2090	2075	2715	1465	2090	2076.27	0.03	-43	2100	2095	2090	2085	2080	2092	2082	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	1.56	53.00	1902.00	2265	20240626	-7.95	2050	20231205	1.71	2265	-7.95	20240626	2070	0.72	20241115	2265	-7.95	20240626	2050	1.71	20231208	N	437780	100	5 억	1462	N	N	N	N
21	20241206	131221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	161553260	77813	4956.24	2090	2090	2075	2715	1465	2090	2076.17	0.03	-43	2100	2095	2090	2085	2080	2092	2082	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	1.55	53.00	1902.00	2265	20240626	-8.17	2050	20231205	1.46	2265	-8.17	20240626	2070	0.48	20241115	2265	-8.17	20240626	2050	1.46	20231208	N	437780	100	5 억	1462	N	N	N	N
22	20241206	121213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	160939660	77518	4937.45	2090	2090	2075	2715	1465	2090	2076.16	0.03	-25	2100	2095	2090	2085	2080	2092	2082	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	1.54	53.00	1902.00	2265	20240626	-8.17	2050	20231205	1.46	2265	-8.17	20240626	2070	0.48	20241115	2265	-8.17	20240626	2050	1.46	20231208	N	437780	100	5 억	1462	N	N	N	N
23	20241206	111211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	12392395	5964	379.87	2090	2090	2075	2715	1465	2090	2077.87	0.03	-25	2100	2095	2090	2085	2080	2092	2082	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.12	53.00	1902.00	2265	20240626	-7.95	2050	20231205	1.71	2265	-7.95	20240626	2070	0.72	20241115	2265	-7.95	20240626	2050	1.71	20231208	N	437780	100	5 억	1462	N	N	N	N
24	20241206	101211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	11277510	5428	345.73	2090	2090	2075	2715	1465	2090	2077.65	0.03	-25	2100	2095	2090	2085	2080	2092	2082	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.11	53.00	1902.00	2265	20240626	-7.95	2050	20231205	1.71	2265	-7.95	20240626	2070	0.72	20241115	2265	-7.95	20240626	2050	1.71	20231208	N	437780	100	5 억	1462	N	N	N	N
25	20241206	091221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	2090	1	0.06	2090	2090	2090	2715	1465	2090	2090.00	0.03	0	2100	2095	2090	2085	2080	2092	2082	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.73	2050	20231205	1.95	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231208	N	437780	100	5 억	1462	N	N	N	N
26	20241205	161156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	3278615	1570	20.09	2095	2095	2085	2715	1465	2090	2088.29	0.03	-6	2106	2097	2086	2077	2066	2092	2072	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.03	53.00	1902.00	2265	20240626	-7.73	2050	20231205	1.95	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231205	N	437780	100	5 억	1468	N	N	N	N
27	20241205	151205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	3157395	1512	19.35	2095	2095	2085	2715	1465	2090	2088.22	0.03	-6	2106	2097	2086	2077	2066	2092	2072	5	625	100	1500	5	1	5030000	105	39.53	1.10	12	0.03	53.00	1902.00	2265	20240626	-7.51	2050	20231205	2.20	2265	-7.51	20240626	2070	1.21	20241115	2265	-7.51	20240626	2050	2.20	20231205	N	437780	100	5 억	1468	N	N	N	N
28	20241205	141149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	1173980	563	7.20	2095	2095	2085	2715	1465	2090	2085.22	0.03	-6	2106	2097	2086	2077	2066	2092	2072	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.01	53.00	1902.00	2265	20240626	-7.95	2050	20231205	1.71	2265	-7.95	20240626	2070	0.72	20241115	2265	-7.95	20240626	2050	1.71	20231205	N	437780	100	5 억	1468	N	N	N	N
29	20241205	131159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	1048880	503	6.44	2095	2095	2085	2715	1465	2090	2085.25	0.03	-1	2106	2097	2086	2077	2066	2092	2072	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.01	53.00	1902.00	2265	20240626	-7.73	2050	20231205	1.95	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231205	N	437780	100	5 억	1468	N	N	N	N
30	20241205	121159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	1046790	502	6.42	2095	2095	2085	2715	1465	2090	2085.24	0.03	-1	2106	2097	2086	2077	2066	2092	2072	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.01	53.00	1902.00	2265	20240626	-7.95	2050	20231205	1.71	2265	-7.95	20240626	2070	0.72	20241115	2265	-7.95	20240626	2050	1.71	20231205	N	437780	100	5 억	1468	N	N	N	N
31	20241205	111157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	50160	24	0.31	2095	2095	2085	2715	1465	2090	2090.00	0.03	-1	2106	2097	2086	2077	2066	2092	2072	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.73	2050	20231205	1.95	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231205	N	437780	100	5 억	1468	N	N	N	N
32	20241205	101156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	45980	22	0.28	2095	2095	2085	2715	1465	2090	2090.00	0.03	-1	2106	2097	2086	2077	2066	2092	2072	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.73	2050	20231205	1.95	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231205	N	437780	100	5 억	1468	N	N	N	N
33	20241205	091203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	2095	1	0.01	2095	2095	2095	2715	1465	2090	2095.00	0.03	0	2106	2097	2086	2077	2066	2092	2072	5	625	100	1500	5	1	5030000	105	39.53	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.51	2050	20231205	2.20	2265	-7.51	20240626	2070	1.21	20241115	2265	-7.51	20240626	2050	2.20	20231205	N	437780	100	5 억	1468	N	N	N	N
34	20241204	161136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	16286430	7815	104.81	2095	2095	2075	2715	1465	2090	2084.00	0.03	0	2103	2096	2088	2081	2073	2092	2077	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.16	53.00	1902.00	2265	20240626	-7.73	2050	20231205	1.95	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231205	N	437780	100	5 억	1468	N	N	N	N
35	20241204	151138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	16127590	7739	103.80	2095	2095	2075	2715	1465	2090	2083.94	0.03	0	2103	2096	2088	2081	2073	2092	2077	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.15	53.00	1902.00	2265	20240626	-7.73	2050	20231205	1.95	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231205	N	437780	100	5 억	1468	N	N	N	N
36	20241204	141141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	15103490	7249	97.22	2095	2095	2075	2715	1465	2090	2083.53	0.03	0	2103	2096	2088	2081	2073	2092	2077	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.14	53.00	1902.00	2265	20240626	-7.73	2050	20231205	1.95	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231205	N	437780	100	5 억	1468	N	N	N	N
37	20241204	131134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	14100290	6769	90.79	2095	2095	2075	2715	1465	2090	2083.07	0.03	0	2103	2096	2088	2081	2073	2092	2077	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.13	53.00	1902.00	2265	20240626	-7.73	2050	20231205	1.95	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231205	N	437780	100	5 억	1468	N	N	N	N
38	20241204	121128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	13126350	6303	84.54	2095	2095	2075	2715	1465	2090	2082.56	0.03	0	2103	2096	2088	2081	2073	2092	2077	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.13	53.00	1902.00	2265	20240626	-7.73	2050	20231205	1.95	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231205	N	437780	100	5 억	1468	N	N	N	N
39	20241204	111116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	12123150	5823	78.10	2095	2095	2075	2715	1465	2090	2081.94	0.03	0	2103	2096	2088	2081	2073	2092	2077	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.12	53.00	1902.00	2265	20240626	-7.73	2050	20231205	1.95	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231205	N	437780	100	5 억	1468	N	N	N	N
40	20241204	101117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	10007925	4809	64.50	2095	2095	2075	2715	1465	2090	2081.08	0.03	0	2103	2096	2088	2081	2073	2092	2077	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.10	53.00	1902.00	2265	20240626	-7.95	2050	20231205	1.71	2265	-7.95	20240626	2070	0.72	20241115	2265	-7.95	20240626	2050	1.71	20231205	N	437780	100	5 억	1468	N	N	N	N
41	20241204	091141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	148745	71	0.95	2095	2095	2095	2715	1465	2090	2095.00	0.03	0	2103	2096	2088	2081	2073	2092	2077	5	625	100	1500	5	1	5030000	105	39.53	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.51	2050	20231205	2.20	2265	-7.51	20240626	2070	1.21	20241115	2265	-7.51	20240626	2050	2.20	20231205	N	437780	100	5 억	1468	N	N	N	N
42	20241203	161225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	15578715	7456	111.57	2095	2095	2080	2700	1460	2080	2089.42	0.03	2998	2106	2092	2086	2072	2066	2090	2070	5	620	100	1490	5	1	5030000	105	39.43	1.10	12	0.15	53.00	1902.00	2265	20240626	-7.73	2050	20231124	1.95	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231205	N	437780	100	5 억	1470	N	N	N	N
43	20241203	151316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	15490935	7414	110.94	2095	2095	2080	2700	1460	2080	2089.42	0.03	2956	2106	2092	2086	2072	2066	2090	2070	5	620	100	1490	5	1	5030000	105	39.43	1.10	12	0.15	53.00	1902.00	2265	20240626	-7.73	2050	20231124	1.95	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231205	N	437780	100	5 억	1470	N	N	N	N
44	20241203	141249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	15	2	0.72	12231840	5855	87.61	2095	2095	2080	2700	1460	2080	2089.13	0.03	2478	2106	2092	2086	2072	2066	2090	2070	5	620	100	1490	5	1	5030000	105	39.53	1.10	12	0.12	53.00	1902.00	2265	20240626	-7.51	2050	20231124	2.20	2265	-7.51	20240626	2070	1.21	20241115	2265	-7.51	20240626	2050	2.20	20231205	N	437780	100	5 억	1470	N	N	N	N
45	20241203	131247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	9192610	4401	65.85	2095	2095	2080	2700	1460	2080	2088.75	0.03	1986	2106	2092	2086	2072	2066	2090	2070	5	620	100	1490	5	1	5030000	105	39.43	1.10	12	0.09	53.00	1902.00	2265	20240626	-7.73	2050	20231124	1.95	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231205	N	437780	100	5 억	1470	N	N	N	N
46	20241203	121309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	7376400	3532	52.85	2095	2095	2080	2700	1460	2080	2088.45	0.03	1518	2106	2092	2086	2072	2066	2090	2070	5	620	100	1490	5	1	5030000	105	39.43	1.10	12	0.07	53.00	1902.00	2265	20240626	-7.73	2050	20231124	1.95	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231205	N	437780	100	5 억	1470	N	N	N	N
47	20241203	111238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	6373200	3052	45.67	2095	2095	2080	2700	1460	2080	2088.20	0.03	1038	2106	2092	2086	2072	2066	2090	2070	5	620	100	1490	5	1	5030000	105	39.43	1.10	12	0.06	53.00	1902.00	2265	20240626	-7.73	2050	20231124	1.95	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231205	N	437780	100	5 억	1470	N	N	N	N
48	20241203	101226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	15	2	0.72	1239680	592	8.86	2095	2095	2080	2700	1460	2080	2094.05	0.03	561	2106	2092	2086	2072	2066	2090	2070	5	620	100	1490	5	1	5030000	105	39.53	1.10	12	0.01	53.00	1902.00	2265	20240626	-7.51	2050	20231124	2.20	2265	-7.51	20240626	2070	1.21	20241115	2265	-7.51	20240626	2050	2.20	20231205	N	437780	100	5 억	1470	N	N	N	N
49	20241203	091214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	15	2	0.72	209145	100	1.50	2095	2095	2080	2700	1460	2080	2091.45	0.03	80	2106	2092	2086	2072	2066	2090	2070	5	620	100	1490	5	1	5030000	105	39.53	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.51	2050	20231124	2.20	2265	-7.51	20240626	2070	1.21	20241115	2265	-7.51	20240626	2050	2.20	20231205	N	437780	100	5 억	1470	N	N	N	N
50	20241202	161155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	13959055	6683	64.17	2085	2100	2080	2710	1460	2085	2088.74	0.03	4999	2105	2095	2090	2080	2075	2092	2077	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.13	53.00	1902.00	2265	20240626	-8.17	2035	20231123	2.21	2265	-8.17	20240626	2070	0.48	20241115	2265	-8.17	20240626	2050	1.46	20231205	N	437780	100	5 억	1471	N	N	N	N
51	20241202	151408	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	13735695	6576	63.14	2085	2100	2080	2710	1460	2085	2088.76	0.03	4946	2105	2095	2090	2080	2075	2092	2077	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.13	53.00	1902.00	2265	20240626	-7.73	2035	20231123	2.70	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231205	N	437780	100	5 억	1471	N	N	N	N
52	20241202	141306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	11907225	5701	54.74	2085	2100	2080	2710	1460	2085	2088.62	0.03	4077	2105	2095	2090	2080	2075	2092	2077	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.11	53.00	1902.00	2265	20240626	-7.73	2035	20231123	2.70	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231205	N	437780	100	5 억	1471	N	N	N	N
53	20241202	131211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	10174615	4872	46.78	2085	2100	2080	2710	1460	2085	2088.39	0.03	3248	2105	2095	2090	2080	2075	2092	2077	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.10	53.00	1902.00	2265	20240626	-7.73	2035	20231123	2.70	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231205	N	437780	100	5 억	1471	N	N	N	N
54	20241202	121240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	8465165	4054	38.92	2085	2100	2080	2710	1460	2085	2088.10	0.03	2430	2105	2095	2090	2080	2075	2092	2077	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.08	53.00	1902.00	2265	20240626	-7.95	2035	20231123	2.46	2265	-7.95	20240626	2070	0.72	20241115	2265	-7.95	20240626	2050	1.71	20231205	N	437780	100	5 억	1471	N	N	N	N
55	20241202	111137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	4859880	2324	22.31	2085	2100	2080	2710	1460	2085	2091.17	0.03	1600	2105	2095	2090	2080	2075	2092	2077	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.05	53.00	1902.00	2265	20240626	-7.95	2035	20231123	2.46	2265	-7.95	20240626	2070	0.72	20241115	2265	-7.95	20240626	2050	1.71	20231205	N	437780	100	5 억	1471	N	N	N	N
56	20241202	101148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	2204820	1051	10.09	2085	2100	2085	2710	1460	2085	2097.83	0.03	773	2105	2095	2090	2080	2075	2092	2077	5	625	100	1500	5	1	5030000	105	39.53	1.10	12	0.02	53.00	1902.00	2265	20240626	-7.51	2035	20231123	2.95	2265	-7.51	20240626	2070	1.21	20241115	2265	-7.51	20240626	2050	2.20	20231205	N	437780	100	5 억	1471	N	N	N	N
57	20241202	091142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	58380	28	0.27	2085	2085	2085	2710	1460	2085	2085.00	0.03	0	2105	2095	2090	2080	2075	2092	2077	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.95	2035	20231123	2.46	2265	-7.95	20240626	2070	0.72	20241115	2265	-7.95	20240626	2050	1.71	20231205	N	437780	100	5 억	1471	N	N	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History