KissMeData/448830/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

24 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	161243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	24235410	11718	268.95	2075	2080	2040	2690	1450	2070	2068.22	4.17	1098	2096	2082	2066	2052	2036	2075	2045	5	620	100	1400	5	1	4920000	102	109.47	1.04	12	0.24	19.00	2000.00	2635	20240401	-21.06	2015	20231205	3.23	2635	-21.06	20240401	2040	1.96	20241210	2635	-21.06	20240401	2015	3.23	20231211	0.04	N	448830	100	4 억	205107	N	N	N	N
3	20241210	151246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	24168930	11686	268.21	2075	2080	2040	2690	1450	2070	2068.20	4.17	1083	2096	2082	2066	2052	2036	2075	2045	5	620	100	1400	5	1	4920000	102	109.47	1.04	12	0.24	19.00	2000.00	2635	20240401	-21.06	2015	20231205	3.23	2635	-21.06	20240401	2040	1.96	20241210	2635	-21.06	20240401	2015	3.23	20231211	0.04	N	448830	100	4 억	205107	N	N	N	N
4	20241210	141245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	22180190	10723	246.11	2075	2080	2040	2690	1450	2070	2068.47	4.17	1038	2096	2082	2066	2052	2036	2075	2045	5	620	100	1400	5	1	4920000	102	108.95	1.03	12	0.22	19.00	2000.00	2635	20240401	-21.44	2015	20231205	2.73	2635	-21.44	20240401	2040	1.47	20241210	2635	-21.44	20240401	2015	2.73	20231211	0.04	N	448830	100	4 억	205107	N	N	N	N
5	20241210	131247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	21652750	10469	240.28	2075	2080	2040	2690	1450	2070	2068.27	4.17	816	2096	2082	2066	2052	2036	2075	2045	5	620	100	1400	5	1	4920000	102	109.21	1.04	12	0.21	19.00	2000.00	2635	20240401	-21.25	2015	20231205	2.98	2635	-21.25	20240401	2040	1.72	20241210	2635	-21.25	20240401	2015	2.98	20231211	0.04	N	448830	100	4 억	205107	N	N	N	N
6	20241210	121244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	21166810	10235	234.91	2075	2080	2040	2690	1450	2070	2068.08	4.17	592	2096	2082	2066	2052	2036	2075	2045	5	620	100	1400	5	1	4920000	102	109.21	1.04	12	0.21	19.00	2000.00	2635	20240401	-21.25	2015	20231205	2.98	2635	-21.25	20240401	2040	1.72	20241210	2635	-21.25	20240401	2015	2.98	20231211	0.04	N	448830	100	4 억	205107	N	N	N	N
7	20241210	111244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	20668390	9995	229.40	2075	2080	2040	2690	1450	2070	2067.87	4.17	371	2096	2082	2066	2052	2036	2075	2045	5	620	100	1400	5	1	4920000	102	109.21	1.04	12	0.20	19.00	2000.00	2635	20240401	-21.25	2015	20231205	2.98	2635	-21.25	20240401	2040	1.72	20241210	2635	-21.25	20240401	2015	2.98	20231211	0.04	N	448830	100	4 억	205107	N	N	N	N
8	20241210	101246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	20019090	9682	222.22	2075	2080	2040	2690	1450	2070	2067.66	4.17	161	2096	2082	2066	2052	2036	2075	2045	5	620	100	1400	5	1	4920000	102	109.47	1.04	12	0.20	19.00	2000.00	2635	20240401	-21.06	2015	20231205	3.23	2635	-21.06	20240401	2040	1.96	20241210	2635	-21.06	20240401	2015	3.23	20231211	0.04	N	448830	100	4 억	205107	N	N	N	N
9	20241210	091253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	13534760	6550	150.33	2075	2075	2040	2690	1450	2070	2066.38	4.17	9	2096	2082	2066	2052	2036	2075	2045	5	620	100	1400	5	1	4920000	102	108.95	1.03	12	0.13	19.00	2000.00	2635	20240401	-21.44	2015	20231205	2.73	2635	-21.44	20240401	2040	1.47	20241210	2635	-21.44	20240401	2015	2.73	20231211	0.04	N	448830	100	4 억	205107	N	N	N	N
10	20241209	161240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	8959600	4357	31.43	2080	2080	2050	2690	1450	2070	2056.37	4.17	887	2120	2095	2075	2050	2030	2085	2040	5	620	100	1400	5	1	4920000	102	108.95	1.03	12	0.09	19.00	2000.00	2635	20240401	-21.44	2015	20231205	2.73	2635	-21.44	20240401	2050	0.98	20241209	2635	-21.44	20240401	2015	2.73	20231211	0.04	N	448830	100	4 억	205137	N	N	N	N
11	20241209	151243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	8854030	4306	31.06	2080	2080	2050	2690	1450	2070	2056.21	4.17	852	2120	2095	2075	2050	2030	2085	2040	5	620	100	1400	5	1	4920000	102	108.95	1.03	12	0.09	19.00	2000.00	2635	20240401	-21.44	2015	20231205	2.73	2635	-21.44	20240401	2050	0.98	20241209	2635	-21.44	20240401	2015	2.73	20231211	0.04	N	448830	100	4 억	205137	N	N	N	N
12	20241209	141241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	8155130	3968	28.62	2080	2080	2050	2690	1450	2070	2055.22	4.17	567	2120	2095	2075	2050	2030	2085	2040	5	620	100	1400	5	1	4920000	102	108.95	1.03	12	0.08	19.00	2000.00	2635	20240401	-21.44	2015	20231205	2.73	2635	-21.44	20240401	2050	0.98	20241209	2635	-21.44	20240401	2015	2.73	20231211	0.04	N	448830	100	4 억	205137	N	N	N	N
13	20241209	131246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-20	5	-0.97	7337215	3572	25.76	2080	2080	2050	2690	1450	2070	2054.09	4.17	396	2120	2095	2075	2050	2030	2085	2040	5	620	100	1400	5	1	4920000	101	107.89	1.02	12	0.07	19.00	2000.00	2635	20240401	-22.20	2015	20231205	1.74	2635	-22.20	20240401	2050	0.00	20241209	2635	-22.20	20240401	2015	1.74	20231211	0.04	N	448830	100	4 억	205137	N	N	N	N
14	20241209	121242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-15	5	-0.72	6530885	3181	22.94	2080	2080	2050	2690	1450	2070	2053.09	4.17	292	2120	2095	2075	2050	2030	2085	2040	5	620	100	1400	5	1	4920000	101	108.16	1.03	12	0.06	19.00	2000.00	2635	20240401	-22.01	2015	20231205	1.99	2635	-22.01	20240401	2050	0.24	20241209	2635	-22.01	20240401	2015	1.99	20231211	0.04	N	448830	100	4 억	205137	N	N	N	N
15	20241209	111242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-15	5	-0.72	5733045	2794	20.15	2080	2080	2050	2690	1450	2070	2051.91	4.17	142	2120	2095	2075	2050	2030	2085	2040	5	620	100	1400	5	1	4920000	101	108.16	1.03	12	0.06	19.00	2000.00	2635	20240401	-22.01	2015	20231205	1.99	2635	-22.01	20240401	2050	0.24	20241209	2635	-22.01	20240401	2015	1.99	20231211	0.04	N	448830	100	4 억	205137	N	N	N	N
16	20241209	101238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	5114590	2494	17.99	2080	2080	2050	2690	1450	2070	2050.76	4.17	99	2120	2095	2075	2050	2030	2085	2040	5	620	100	1400	5	1	4920000	102	108.68	1.03	12	0.05	19.00	2000.00	2635	20240401	-21.63	2015	20231205	2.48	2635	-21.63	20240401	2050	0.73	20241209	2635	-21.63	20240401	2015	2.48	20231211	0.04	N	448830	100	4 억	205137	N	N	N	N
17	20241209	091233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	6240	3	0.02	2080	2080	2080	2690	1450	2070	2080.00	4.17	0	2120	2095	2075	2050	2030	2085	2040	5	620	100	1400	5	1	4920000	102	109.47	1.04	12	0.00	19.00	2000.00	2635	20240401	-21.06	2015	20231205	3.23	2635	-21.06	20240401	2050	1.46	20240104	2635	-21.06	20240401	2015	3.23	20231211	0.04	N	448830	100	4 억	205137	N	N	N	N
18	20241206	161230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-25	5	-1.19	28662615	13864	6508.92	2100	2100	2055	2720	1470	2095	2067.41	4.17	674	2098	2096	2093	2091	2088	2097	2092	5	625	100	1420	5	1	4920000	102	108.95	1.03	12	0.28	19.00	2000.00	2635	20240401	-21.44	2015	20231205	2.73	2635	-21.44	20240401	2050	0.98	20240104	2635	-21.44	20240401	2015	2.73	20231206	0.04	N	448830	100	4 억	204963	N	N	N	N
19	20241206	151236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-20	5	-0.95	23466865	11354	5330.52	2100	2100	2055	2720	1470	2095	2066.84	4.17	664	2098	2096	2093	2091	2088	2097	2092	5	625	100	1420	5	1	4920000	102	109.21	1.04	12	0.23	19.00	2000.00	2635	20240401	-21.25	2015	20231205	2.98	2635	-21.25	20240401	2050	1.22	20240104	2635	-21.25	20240401	2015	2.98	20231206	0.04	N	448830	100	4 억	204963	N	N	N	N
20	20241206	141233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-20	5	-0.95	22684590	10977	5153.52	2100	2100	2055	2720	1470	2095	2066.56	4.17	397	2098	2096	2093	2091	2088	2097	2092	5	625	100	1420	5	1	4920000	102	109.21	1.04	12	0.22	19.00	2000.00	2635	20240401	-21.25	2015	20231205	2.98	2635	-21.25	20240401	2050	1.22	20240104	2635	-21.25	20240401	2015	2.98	20231206	0.04	N	448830	100	4 억	204963	N	N	N	N
21	20241206	131233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-20	5	-0.95	22518590	10897	5115.96	2100	2100	2055	2720	1470	2095	2066.49	4.17	317	2098	2096	2093	2091	2088	2097	2092	5	625	100	1420	5	1	4920000	102	109.21	1.04	12	0.22	19.00	2000.00	2635	20240401	-21.25	2015	20231205	2.98	2635	-21.25	20240401	2050	1.22	20240104	2635	-21.25	20240401	2015	2.98	20231206	0.04	N	448830	100	4 억	204963	N	N	N	N
22	20241206	121224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-20	5	-0.95	22280315	10782	5061.97	2100	2100	2055	2720	1470	2095	2066.44	4.17	242	2098	2096	2093	2091	2088	2097	2092	5	625	100	1420	5	1	4920000	102	109.21	1.04	12	0.22	19.00	2000.00	2635	20240401	-21.25	2015	20231205	2.98	2635	-21.25	20240401	2050	1.22	20240104	2635	-21.25	20240401	2015	2.98	20231206	0.04	N	448830	100	4 억	204963	N	N	N	N
23	20241206	111223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-15	5	-0.72	17239920	8353	3921.60	2100	2100	2055	2720	1470	2095	2063.92	4.17	153	2098	2096	2093	2091	2088	2097	2092	5	625	100	1420	5	1	4920000	102	109.47	1.04	12	0.17	19.00	2000.00	2635	20240401	-21.06	2015	20231205	3.23	2635	-21.06	20240401	2050	1.46	20240104	2635	-21.06	20240401	2015	3.23	20231206	0.04	N	448830	100	4 억	204963	N	N	N	N
24	20241206	101223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-10	5	-0.48	10480440	5097	2392.96	2100	2100	2055	2720	1470	2095	2056.20	4.17	78	2098	2096	2093	2091	2088	2097	2092	5	625	100	1420	5	1	4920000	103	109.74	1.04	12	0.10	19.00	2000.00	2635	20240401	-20.87	2015	20231205	3.47	2635	-20.87	20240401	2050	1.71	20240104	2635	-20.87	20240401	2015	3.47	20231206	0.04	N	448830	100	4 억	204963	N	N	N	N
25	20241206	091233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	14695	7	3.29	2100	2100	2095	2720	1470	2095	2099.29	4.17	4	2098	2096	2093	2091	2088	2097	2092	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.00	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231206	0.04	N	448830	100	4 억	204963	N	N	N	N
26	20241205	161207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	446230	213	1.56	2095	2095	2090	2720	1470	2095	2094.98	4.17	200	2118	2106	2083	2071	2048	2112	2077	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.00	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	204963	N	N	N	N
27	20241205	151216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	427375	204	1.49	2095	2095	2090	2720	1470	2095	2094.98	4.17	196	2118	2106	2083	2071	2048	2112	2077	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.00	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	204963	N	N	N	N
28	20241205	141200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	360335	172	1.26	2095	2095	2090	2720	1470	2095	2094.97	4.17	164	2118	2106	2083	2071	2048	2112	2077	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.00	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	204963	N	N	N	N
29	20241205	131210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	289110	138	1.01	2095	2095	2095	2720	1470	2095	2095.00	4.17	131	2118	2106	2083	2071	2048	2112	2077	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.00	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	204963	N	N	N	N
30	20241205	121210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	222070	106	0.77	2095	2095	2095	2720	1470	2095	2095.00	4.17	99	2118	2106	2083	2071	2048	2112	2077	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.00	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	204963	N	N	N	N
31	20241205	111208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	152935	73	0.53	2095	2095	2095	2720	1470	2095	2095.00	4.17	66	2118	2106	2083	2071	2048	2112	2077	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.00	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	204963	N	N	N	N
32	20241205	101208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	85895	41	0.30	2095	2095	2095	2720	1470	2095	2095.00	4.17	34	2118	2106	2083	2071	2048	2112	2077	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.00	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	204963	N	N	N	N
33	20241205	091214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	8380	4	0.03	2095	2095	2095	2720	1470	2095	2095.00	4.17	3	2118	2106	2083	2071	2048	2112	2077	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.00	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	204963	N	N	N	N
34	20241204	161147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	28364965	13694	268.77	2095	2095	2060	2720	1470	2095	2071.34	4.17	-82	2105	2100	2095	2090	2085	2102	2092	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.28	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205045	N	N	N	N
35	20241204	151150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	28314715	13670	268.30	2095	2095	2060	2720	1470	2095	2071.30	4.17	-77	2105	2100	2095	2090	2085	2102	2092	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.28	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205045	N	N	N	N
36	20241204	141151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	28029795	13534	265.63	2095	2095	2060	2720	1470	2095	2071.07	4.17	-77	2105	2100	2095	2090	2085	2102	2092	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.28	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205045	N	N	N	N
37	20241204	131145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-10	5	-0.48	27647725	13351	262.04	2095	2095	2060	2720	1470	2095	2070.84	4.17	-69	2105	2100	2095	2090	2085	2102	2092	5	625	100	1420	5	1	4920000	103	109.74	1.04	12	0.27	19.00	2000.00	2635	20240401	-20.87	2015	20231205	3.47	2635	-20.87	20240401	2050	1.71	20240104	2635	-20.87	20240401	2015	3.47	20231205	0.04	N	448830	100	4 억	205045	N	N	N	N
38	20241204	121139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	26135240	12619	247.67	2095	2095	2060	2720	1470	2095	2071.10	4.17	-69	2105	2100	2095	2090	2085	2102	2092	5	625	100	1420	5	1	4920000	103	110.00	1.04	12	0.26	19.00	2000.00	2635	20240401	-20.68	2015	20231205	3.72	2635	-20.68	20240401	2050	1.95	20240104	2635	-20.68	20240401	2015	3.72	20231205	0.04	N	448830	100	4 억	205045	N	N	N	N
39	20241204	111126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	25859360	12487	245.08	2095	2095	2060	2720	1470	2095	2070.90	4.17	-69	2105	2100	2095	2090	2085	2102	2092	5	625	100	1420	5	1	4920000	103	110.00	1.04	12	0.25	19.00	2000.00	2635	20240401	-20.68	2015	20231205	3.72	2635	-20.68	20240401	2050	1.95	20240104	2635	-20.68	20240401	2015	3.72	20231205	0.04	N	448830	100	4 억	205045	N	N	N	N
40	20241204	101128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	7721770	3720	73.01	2095	2095	2075	2720	1470	2095	2075.74	4.17	-20	2105	2100	2095	2090	2085	2102	2092	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.08	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205045	N	N	N	N
41	20241204	091152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-20	5	-0.95	1184865	571	11.21	2095	2095	2075	2720	1470	2095	2075.07	4.17	0	2105	2100	2095	2090	2085	2102	2092	5	625	100	1420	5	1	4920000	102	109.21	1.04	12	0.01	19.00	2000.00	2635	20240401	-21.25	2015	20231205	2.98	2635	-21.25	20240401	2050	1.22	20240104	2635	-21.25	20240401	2015	2.98	20231205	0.04	N	448830	100	4 억	205045	N	N	N	N
42	20241203	161235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	10651320	5095	824.43	2090	2100	2090	2720	1470	2095	2090.54	4.17	348	2105	2100	2095	2090	2085	2097	2087	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.10	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205197	N	N	N	N
43	20241203	151330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	10607340	5074	821.04	2090	2100	2090	2720	1470	2095	2090.53	4.17	340	2105	2100	2095	2090	2085	2097	2087	5	625	100	1420	5	1	4920000	103	110.00	1.04	12	0.10	19.00	2000.00	2635	20240401	-20.68	2015	20231205	3.72	2635	-20.68	20240401	2050	1.95	20240104	2635	-20.68	20240401	2015	3.72	20231205	0.04	N	448830	100	4 억	205197	N	N	N	N
44	20241203	141300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	10370615	4961	802.75	2090	2100	2090	2720	1470	2095	2090.43	4.17	231	2105	2100	2095	2090	2085	2097	2087	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.10	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205197	N	N	N	N
45	20241203	131259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	10138070	4850	784.79	2090	2100	2090	2720	1470	2095	2090.32	4.17	120	2105	2100	2095	2090	2085	2097	2087	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.10	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205197	N	N	N	N
46	20241203	121322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	3445335	1648	266.67	2090	2100	2090	2720	1470	2095	2090.62	4.17	76	2105	2100	2095	2090	2085	2097	2087	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.03	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205197	N	N	N	N
47	20241203	111249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	3193710	1528	247.25	2090	2100	2090	2720	1470	2095	2090.12	4.17	-40	2105	2100	2095	2090	2085	2097	2087	5	625	100	1420	5	1	4920000	103	110.53	1.05	12	0.03	19.00	2000.00	2635	20240401	-20.30	2015	20231205	4.22	2635	-20.30	20240401	2050	2.44	20240104	2635	-20.30	20240401	2015	4.22	20231205	0.04	N	448830	100	4 억	205197	N	N	N	N
48	20241203	101238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	14630	7	1.13	2090	2090	2090	2720	1470	2095	2090.00	4.17	0	2105	2100	2095	2090	2085	2097	2087	5	625	100	1420	5	1	4920000	103	110.00	1.04	12	0.00	19.00	2000.00	2635	20240401	-20.68	2015	20231205	3.72	2635	-20.68	20240401	2050	1.95	20240104	2635	-20.68	20240401	2015	3.72	20231205	0.04	N	448830	100	4 억	205197	N	N	N	N
49	20241203	091226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	2090	1	0.16	2090	2090	2090	2720	1470	2095	2090.00	4.17	0	2105	2100	2095	2090	2085	2097	2087	5	625	100	1420	5	1	4920000	103	110.00	1.04	12	0.00	19.00	2000.00	2635	20240401	-20.68	2015	20231205	3.72	2635	-20.68	20240401	2050	1.95	20240104	2635	-20.68	20240401	2015	3.72	20231205	0.04	N	448830	100	4 억	205197	N	N	N	N
50	20241202	161206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	1294835	618	10.79	2100	2100	2090	2730	1470	2100	2095.20	4.17	496	2126	2112	2101	2087	2076	2112	2087	5	630	100	1420	5	1	4920000	103	110.26	1.05	12	0.01	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205201	N	N	N	N
51	20241202	151419	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	1261315	602	10.51	2100	2100	2090	2730	1470	2100	2095.21	4.17	486	2126	2112	2101	2087	2076	2112	2087	5	630	100	1420	5	1	4920000	103	110.26	1.05	12	0.01	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205201	N	N	N	N
52	20241202	141317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	884215	422	7.37	2100	2100	2090	2730	1470	2100	2095.30	4.17	406	2126	2112	2101	2087	2076	2112	2087	5	630	100	1420	5	1	4920000	103	110.26	1.05	12	0.01	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205201	N	N	N	N
53	20241202	131225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	718725	343	5.99	2100	2100	2090	2730	1470	2100	2095.41	4.17	330	2126	2112	2101	2087	2076	2112	2087	5	630	100	1420	5	1	4920000	103	110.26	1.05	12	0.01	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205201	N	N	N	N
54	20241202	121250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	546985	261	4.56	2100	2100	2090	2730	1470	2100	2095.73	4.17	253	2126	2112	2101	2087	2076	2112	2087	5	630	100	1420	5	1	4920000	103	110.26	1.05	12	0.01	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205201	N	N	N	N
55	20241202	111148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	366820	175	3.06	2100	2100	2090	2730	1470	2100	2096.11	4.17	168	2126	2112	2101	2087	2076	2112	2087	5	630	100	1420	5	1	4920000	103	110.26	1.05	12	0.00	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205201	N	N	N	N
56	20241202	101158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	203415	97	1.69	2100	2100	2095	2730	1470	2100	2097.06	4.17	90	2126	2112	2101	2087	2076	2112	2087	5	630	100	1420	5	1	4920000	103	110.26	1.05	12	0.00	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205201	N	N	N	N
57	20241202	091152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	18900	9	0.16	2100	2100	2100	2730	1470	2100	2100.00	4.17	9	2126	2112	2101	2087	2076	2112	2087	5	630	100	1420	5	1	4920000	103	110.53	1.05	12	0.00	19.00	2000.00	2635	20240401	-20.30	2015	20231205	4.22	2635	-20.30	20240401	2050	2.44	20240104	2635	-20.30	20240401	2015	4.22	20231205	0.04	N	448830	100	4 억	205201	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History