KissMeData/455910/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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	161252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	40	2	1.97	12520520	6101	143.38	2045	2100	2035	2635	1425	2030	2052.21	0.04	413	2082	2055	2023	1996	1964	2040	1981	5	605	100	1500	5	1	5020000	104	121.76	1.15	12	0.12	17.00	1805.00	2295	20240329	-9.80	1991	20241209	3.97	2295	-9.80	20240329	1991	3.97	20241209	2295	-9.80	20240329	1991	3.97	20241209	N	455910	100	5 억	1939	N	N	N	N
3	20241210	151255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	30	2	1.48	12477110	6080	142.89	2045	2100	2035	2635	1425	2030	2052.16	0.04	408	2082	2055	2023	1996	1964	2040	1981	5	605	100	1500	5	1	5020000	103	121.18	1.14	12	0.12	17.00	1805.00	2295	20240329	-10.24	1991	20241209	3.47	2295	-10.24	20240329	1991	3.47	20241209	2295	-10.24	20240329	1991	3.47	20241209	N	455910	100	5 억	1939	N	N	N	N
4	20241210	141255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	45	2	2.22	10849955	5291	124.35	2045	2100	2035	2635	1425	2030	2050.64	0.04	455	2082	2055	2023	1996	1964	2040	1981	5	605	100	1500	5	1	5020000	104	122.06	1.15	12	0.11	17.00	1805.00	2295	20240329	-9.59	1991	20241209	4.22	2295	-9.59	20240329	1991	4.22	20241209	2295	-9.59	20240329	1991	4.22	20241209	N	455910	100	5 억	1939	N	N	N	N
5	20241210	131256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	45	2	2.22	10598880	5170	121.50	2045	2100	2035	2635	1425	2030	2050.07	0.04	334	2082	2055	2023	1996	1964	2040	1981	5	605	100	1500	5	1	5020000	104	122.06	1.15	12	0.10	17.00	1805.00	2295	20240329	-9.59	1991	20241209	4.22	2295	-9.59	20240329	1991	4.22	20241209	2295	-9.59	20240329	1991	4.22	20241209	N	455910	100	5 억	1939	N	N	N	N
6	20241210	121253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	55	2	2.71	10310090	5031	118.24	2045	2100	2035	2635	1425	2030	2049.31	0.04	213	2082	2055	2023	1996	1964	2040	1981	5	605	100	1500	5	1	5020000	105	122.65	1.16	12	0.10	17.00	1805.00	2295	20240329	-9.15	1991	20241209	4.72	2295	-9.15	20240329	1991	4.72	20241209	2295	-9.15	20240329	1991	4.72	20241209	N	455910	100	5 억	1939	N	N	N	N
7	20241210	111253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	30	2	1.48	9035380	4414	103.74	2045	2060	2035	2635	1425	2030	2046.98	0.04	103	2082	2055	2023	1996	1964	2040	1981	5	605	100	1500	5	1	5020000	103	121.18	1.14	12	0.09	17.00	1805.00	2295	20240329	-10.24	1991	20241209	3.47	2295	-10.24	20240329	1991	3.47	20241209	2295	-10.24	20240329	1991	3.47	20241209	N	455910	100	5 억	1939	N	N	N	N
8	20241210	101255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2045	15	2	0.74	2813445	1379	32.41	2045	2045	2035	2635	1425	2030	2040.21	0.04	-10	2082	2055	2023	1996	1964	2040	1981	5	605	100	1500	5	1	5020000	103	120.29	1.13	12	0.03	17.00	1805.00	2295	20240329	-10.89	1991	20241209	2.71	2295	-10.89	20240329	1991	2.71	20241209	2295	-10.89	20240329	1991	2.71	20241209	N	455910	100	5 억	1939	N	N	N	N
9	20241210	091302	57	100.00	KOSDAQ		금융	N	N	N	N	N	2045	15	2	0.74	18405	9	0.21	2045	2045	2045	2635	1425	2030	2045.00	0.04	8	2082	2055	2023	1996	1964	2040	1981	5	605	100	1500	5	1	5020000	103	120.29	1.13	12	0.00	17.00	1805.00	2295	20240329	-10.89	1991	20241209	2.71	2295	-10.89	20240329	1991	2.71	20241209	2295	-10.89	20240329	1991	2.71	20241209	N	455910	100	5 억	1939	N	N	N	N
10	20241209	161249	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2030	-10	5	-0.49	8568230	4255	43.96	2035	2050	1991	2650	1430	2040	2013.69	0.04	347	2086	2062	2041	2017	1996	2052	2007	5	610	100	1500	5	1	5020000	102	119.41	1.12	12	0.08	17.00	1805.00	2295	20240329	-11.55	1991	20241209	1.96	2295	-11.55	20240329	1991	1.96	20241209	2295	-11.55	20240329	1991	1.96	20241209	N	455910	100	5 억	2065	N	N	N	N
11	20241209	151252	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2025	-15	5	-0.74	8400135	4172	43.10	2035	2050	1991	2650	1430	2040	2013.46	0.04	317	2086	2062	2041	2017	1996	2052	2007	5	610	100	1500	5	1	5020000	102	119.12	1.12	12	0.08	17.00	1805.00	2295	20240329	-11.76	1991	20241209	1.71	2295	-11.76	20240329	1991	1.71	20241209	2295	-11.76	20240329	1991	1.71	20241209	N	455910	100	5 억	2065	N	N	N	N
12	20241209	141250	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2030	-10	5	-0.49	7952610	3951	40.82	2035	2050	1991	2650	1430	2040	2012.81	0.04	96	2086	2062	2041	2017	1996	2052	2007	5	610	100	1500	5	1	5020000	102	119.41	1.12	12	0.08	17.00	1805.00	2295	20240329	-11.55	1991	20241209	1.96	2295	-11.55	20240329	1991	1.96	20241209	2295	-11.55	20240329	1991	1.96	20241209	N	455910	100	5 억	2065	N	N	N	N
13	20241209	131255	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2010	-30	5	-1.47	6442220	3202	33.08	2035	2050	1991	2650	1430	2040	2011.94	0.04	77	2086	2062	2041	2017	1996	2052	2007	5	610	100	1500	5	1	5020000	101	118.24	1.11	12	0.06	17.00	1805.00	2295	20240329	-12.42	1991	20241209	0.95	2295	-12.42	20240329	1991	0.95	20241209	2295	-12.42	20240329	1991	0.95	20241209	N	455910	100	5 억	2065	N	N	N	N
14	20241209	121250	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2010	-30	5	-1.47	5470535	2721	28.11	2035	2050	1991	2650	1430	2040	2010.49	0.04	116	2086	2062	2041	2017	1996	2052	2007	5	610	100	1500	5	1	5020000	101	118.24	1.11	12	0.05	17.00	1805.00	2295	20240329	-12.42	1991	20241209	0.95	2295	-12.42	20240329	1991	0.95	20241209	2295	-12.42	20240329	1991	0.95	20241209	N	455910	100	5 억	2065	N	N	N	N
15	20241209	111251	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2010	-30	5	-1.47	4554695	2268	23.43	2035	2050	1991	2650	1430	2040	2008.24	0.04	169	2086	2062	2041	2017	1996	2052	2007	5	610	100	1500	5	1	5020000	101	118.24	1.11	12	0.05	17.00	1805.00	2295	20240329	-12.42	1991	20241209	0.95	2295	-12.42	20240329	1991	0.95	20241209	2295	-12.42	20240329	1991	0.95	20241209	N	455910	100	5 억	2065	N	N	N	N
16	20241209	101247	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2035	-5	5	-0.25	3797035	1894	19.57	2035	2050	1991	2650	1430	2040	2004.77	0.04	54	2086	2062	2041	2017	1996	2052	2007	5	610	100	1500	5	1	5020000	102	119.71	1.13	12	0.04	17.00	1805.00	2295	20240329	-11.33	1991	20241209	2.21	2295	-11.33	20240329	1991	2.21	20241209	2295	-11.33	20240329	1991	2.21	20241209	N	455910	100	5 억	2065	N	N	N	N
17	20241209	091241	57	100.00	KOSDAQ		금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.04	0	2086	2062	2041	2017	1996	2052	2007	5	610	100	1500	5	1	5020000	102	120.00	1.13	12	0.00	17.00	1805.00	2295	20240329	-11.11	2020	20241204	0.99	2295	-11.11	20240329	2020	0.99	20241204	2295	-11.11	20240329	2020	0.99	20241204	N	455910	100	5 억	2065	N	N	N	N
18	20241206	161239	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2040	-20	5	-0.97	19687235	9679	104.60	2050	2065	2020	2675	1445	2060	2034.02	0.04	3124	2076	2067	2051	2042	2026	2072	2047	5	615	100	1520	5	1	5020000	102	120.00	1.13	12	0.19	17.00	1805.00	2295	20240329	-11.11	2020	20241206	0.99	2295	-11.11	20240329	2020	0.99	20241206	2295	-11.11	20240329	2020	0.99	20241206	N	455910	100	5 억	1983	N	N	N	N
19	20241206	151244	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2065	5	2	0.24	19529010	9602	103.77	2050	2065	2020	2675	1445	2060	2033.85	0.04	3056	2076	2067	2051	2042	2026	2072	2047	5	615	100	1520	5	1	5020000	104	121.47	1.14	12	0.19	17.00	1805.00	2295	20240329	-10.02	2020	20241206	2.23	2295	-10.02	20240329	2020	2.23	20241206	2295	-10.02	20240329	2020	2.23	20241206	N	455910	100	5 억	1983	N	N	N	N
20	20241206	141242	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2065	5	2	0.24	18593230	9147	98.85	2050	2065	2020	2675	1445	2060	2032.71	0.04	2601	2076	2067	2051	2042	2026	2072	2047	5	615	100	1520	5	1	5020000	104	121.47	1.14	12	0.18	17.00	1805.00	2295	20240329	-10.02	2020	20241206	2.23	2295	-10.02	20240329	2020	2.23	20241206	2295	-10.02	20240329	2020	2.23	20241206	N	455910	100	5 억	1983	N	N	N	N
21	20241206	131241	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2060	0	3	0.00	18430390	9068	98.00	2050	2065	2020	2675	1445	2060	2032.46	0.04	2522	2076	2067	2051	2042	2026	2072	2047	5	615	100	1520	5	1	5020000	103	121.18	1.14	12	0.18	17.00	1805.00	2295	20240329	-10.24	2020	20241206	1.98	2295	-10.24	20240329	2020	1.98	20241206	2295	-10.24	20240329	2020	1.98	20241206	N	455910	100	5 억	1983	N	N	N	N
22	20241206	121233	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2060	0	3	0.00	18051295	8884	96.01	2050	2065	2020	2675	1445	2060	2031.89	0.04	2440	2076	2067	2051	2042	2026	2072	2047	5	615	100	1520	5	1	5020000	103	121.18	1.14	12	0.18	17.00	1805.00	2295	20240329	-10.24	2020	20241206	1.98	2295	-10.24	20240329	2020	1.98	20241206	2295	-10.24	20240329	2020	1.98	20241206	N	455910	100	5 억	1983	N	N	N	N
23	20241206	111232	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2065	5	2	0.24	17826680	8775	94.83	2050	2065	2020	2675	1445	2060	2031.53	0.04	2355	2076	2067	2051	2042	2026	2072	2047	5	615	100	1520	5	1	5020000	104	121.47	1.14	12	0.17	17.00	1805.00	2295	20240329	-10.02	2020	20241206	2.23	2295	-10.02	20240329	2020	2.23	20241206	2295	-10.02	20240329	2020	2.23	20241206	N	455910	100	5 억	1983	N	N	N	N
24	20241206	101232	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2060	0	3	0.00	14404830	7111	76.85	2050	2060	2020	2675	1445	2060	2025.71	0.04	1092	2076	2067	2051	2042	2026	2072	2047	5	615	100	1520	5	1	5020000	103	121.18	1.14	12	0.14	17.00	1805.00	2295	20240329	-10.24	2020	20241206	1.98	2295	-10.24	20240329	2020	1.98	20241206	2295	-10.24	20240329	2020	1.98	20241206	N	455910	100	5 억	1983	N	N	N	N
25	20241206	091242	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	0	3	0.00	275200	135	1.46	2050	2060	2030	2675	1445	2060	2038.52	0.04	5	2076	2067	2051	2042	2026	2072	2047	5	615	100	1520	5	1	5020000	103	121.18	1.14	12	0.00	17.00	1805.00	2295	20240329	-10.24	2020	20241204	1.98	2295	-10.24	20240329	2020	1.98	20241204	2295	-10.24	20240329	2020	1.98	20241204	N	455910	100	5 억	1983	N	N	N	N
26	20241205	161215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	5	2	0.24	18997240	9253	502.06	2055	2060	2035	2670	1440	2055	2053.09	0.04	56	2098	2076	2048	2026	1998	2087	2037	5	615	100	1520	5	1	5020000	103	121.18	1.14	12	0.18	17.00	1805.00	2295	20240329	-10.24	2020	20231128	1.98	2295	-10.24	20240329	2020	1.98	20241204	2295	-10.24	20240329	2020	1.98	20241204	N	455910	100	5 억	2127	N	N	N	N
27	20241205	151225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	5	2	0.24	18989000	9249	501.84	2055	2060	2035	2670	1440	2055	2053.09	0.04	52	2098	2076	2048	2026	1998	2087	2037	5	615	100	1520	5	1	5020000	103	121.18	1.14	12	0.18	17.00	1805.00	2295	20240329	-10.24	2020	20231128	1.98	2295	-10.24	20240329	2020	1.98	20241204	2295	-10.24	20240329	2020	1.98	20241204	N	455910	100	5 억	2127	N	N	N	N
28	20241205	141208	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	5	2	0.24	18923080	9217	500.11	2055	2060	2035	2670	1440	2055	2053.06	0.04	20	2098	2076	2048	2026	1998	2087	2037	5	615	100	1520	5	1	5020000	103	121.18	1.14	12	0.18	17.00	1805.00	2295	20240329	-10.24	2020	20231128	1.98	2295	-10.24	20240329	2020	1.98	20241204	2295	-10.24	20240329	2020	1.98	20241204	N	455910	100	5 억	2127	N	N	N	N
29	20241205	131219	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	5	2	0.24	18855100	9184	498.32	2055	2060	2035	2670	1440	2055	2053.04	0.04	-13	2098	2076	2048	2026	1998	2087	2037	5	615	100	1520	5	1	5020000	103	121.18	1.14	12	0.18	17.00	1805.00	2295	20240329	-10.24	2020	20231128	1.98	2295	-10.24	20240329	2020	1.98	20241204	2295	-10.24	20240329	2020	1.98	20241204	N	455910	100	5 억	2127	N	N	N	N
30	20241205	121218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	0	3	0.00	12024465	5860	317.96	2055	2060	2035	2670	1440	2055	2051.96	0.04	-45	2098	2076	2048	2026	1998	2087	2037	5	615	100	1520	5	1	5020000	103	120.88	1.14	12	0.12	17.00	1805.00	2295	20240329	-10.46	2020	20231128	1.73	2295	-10.46	20240329	2020	1.73	20241204	2295	-10.46	20240329	2020	1.73	20241204	N	455910	100	5 억	2127	N	N	N	N
31	20241205	111217	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	0	3	0.00	8257560	4027	218.50	2055	2055	2035	2670	1440	2055	2050.55	0.04	-78	2098	2076	2048	2026	1998	2087	2037	5	615	100	1520	5	1	5020000	103	120.88	1.14	12	0.08	17.00	1805.00	2295	20240329	-10.46	2020	20231128	1.73	2295	-10.46	20240329	2020	1.73	20241204	2295	-10.46	20240329	2020	1.73	20241204	N	455910	100	5 억	2127	N	N	N	N
32	20241205	101216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	-5	5	-0.24	2100135	1024	55.56	2055	2055	2035	2670	1440	2055	2050.91	0.04	-17	2098	2076	2048	2026	1998	2087	2037	5	615	100	1520	5	1	5020000	103	120.59	1.14	12	0.02	17.00	1805.00	2295	20240329	-10.68	2020	20231128	1.49	2295	-10.68	20240329	2020	1.49	20241204	2295	-10.68	20240329	2020	1.49	20241204	N	455910	100	5 억	2127	N	N	N	N
33	20241205	091223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	-5	5	-0.24	1035695	504	27.35	2055	2055	2035	2670	1440	2055	2054.95	0.04	2	2098	2076	2048	2026	1998	2087	2037	5	615	100	1520	5	1	5020000	103	120.59	1.14	12	0.01	17.00	1805.00	2295	20240329	-10.68	2020	20231128	1.49	2295	-10.68	20240329	2020	1.49	20241204	2295	-10.68	20240329	2020	1.49	20241204	N	455910	100	5 억	2127	N	N	N	N
34	20241204	161155	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2055	-15	5	-0.72	3769995	1843	63.86	2025	2070	2020	2690	1450	2070	2045.58	0.04	-24	2096	2082	2061	2047	2026	2090	2055	5	620	100	1530	5	1	5020000	103	120.88	1.14	12	0.04	17.00	1805.00	2295	20240329	-10.46	2020	20241204	1.73	2295	-10.46	20240329	2020	1.73	20241204	2295	-10.46	20240329	2020	1.73	20241204	N	455910	100	5 억	2151	N	N	N	N
35	20241204	151158	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2055	-15	5	-0.72	3739170	1828	63.34	2025	2070	2020	2690	1450	2070	2045.50	0.04	-24	2096	2082	2061	2047	2026	2090	2055	5	620	100	1530	5	1	5020000	103	120.88	1.14	12	0.04	17.00	1805.00	2295	20240329	-10.46	2020	20241204	1.73	2295	-10.46	20240329	2020	1.73	20241204	2295	-10.46	20240329	2020	1.73	20241204	N	455910	100	5 억	2151	N	N	N	N
36	20241204	141200	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2060	-10	5	-0.48	3391050	1659	57.48	2025	2070	2020	2690	1450	2070	2044.03	0.04	-21	2096	2082	2061	2047	2026	2090	2055	5	620	100	1530	5	1	5020000	103	121.18	1.14	12	0.03	17.00	1805.00	2295	20240329	-10.24	2020	20241204	1.98	2295	-10.24	20240329	2020	1.98	20241204	2295	-10.24	20240329	2020	1.98	20241204	N	455910	100	5 억	2151	N	N	N	N
37	20241204	131153	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2060	-10	5	-0.48	3040850	1489	51.59	2025	2070	2020	2690	1450	2070	2042.21	0.04	-21	2096	2082	2061	2047	2026	2090	2055	5	620	100	1530	5	1	5020000	103	121.18	1.14	12	0.03	17.00	1805.00	2295	20240329	-10.24	2020	20241204	1.98	2295	-10.24	20240329	2020	1.98	20241204	2295	-10.24	20240329	2020	1.98	20241204	N	455910	100	5 억	2151	N	N	N	N
38	20241204	121147	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2060	-10	5	-0.48	2695315	1321	45.77	2025	2070	2020	2690	1450	2070	2040.36	0.04	-18	2096	2082	2061	2047	2026	2090	2055	5	620	100	1530	5	1	5020000	103	121.18	1.14	12	0.03	17.00	1805.00	2295	20240329	-10.24	2020	20241204	1.98	2295	-10.24	20240329	2020	1.98	20241204	2295	-10.24	20240329	2020	1.98	20241204	N	455910	100	5 억	2151	N	N	N	N
39	20241204	111133	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2065	-5	5	-0.24	2352830	1155	40.02	2025	2070	2020	2690	1450	2070	2037.08	0.04	-12	2096	2082	2061	2047	2026	2090	2055	5	620	100	1530	5	1	5020000	104	121.47	1.14	12	0.02	17.00	1805.00	2295	20240329	-10.02	2020	20241204	2.23	2295	-10.02	20240329	2020	2.23	20241204	2295	-10.02	20240329	2020	2.23	20241204	N	455910	100	5 억	2151	N	N	N	N
40	20241204	101135	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2070	0	3	0.00	1885200	928	32.16	2025	2070	2020	2690	1450	2070	2031.47	0.04	-3	2096	2082	2061	2047	2026	2090	2055	5	620	100	1530	5	1	5020000	104	121.76	1.15	12	0.02	17.00	1805.00	2295	20240329	-9.80	2020	20241204	2.48	2295	-9.80	20240329	2020	2.48	20241204	2295	-9.80	20240329	2020	2.48	20241204	N	455910	100	5 억	2151	N	N	N	N
41	20241204	091200	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2030	-40	5	-1.93	1556130	769	26.65	2025	2030	2020	2690	1450	2070	2023.58	0.04	0	2096	2082	2061	2047	2026	2090	2055	5	620	100	1530	5	1	5020000	102	119.41	1.12	12	0.02	17.00	1805.00	2295	20240329	-11.55	2020	20241204	0.50	2295	-11.55	20240329	2020	0.50	20241204	2295	-11.55	20240329	2020	0.50	20241204	N	455910	100	5 억	2151	N	N	N	N
42	20241203	161243	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	25	2	1.22	5917675	2886	88.26	2040	2075	2040	2655	1435	2045	2050.48	0.04	477	2175	2110	2075	2010	1975	2092	1992	5	610	100	1510	5	1	5020000	104	121.76	1.15	12	0.06	17.00	1805.00	2295	20240329	-9.80	2015	20231124	2.73	2295	-9.80	20240329	2030	1.97	20241115	2295	-9.80	20240329	2025	2.22	20231206	N	455910	100	5 억	2174	N	N	N	N
43	20241203	151340	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	25	2	1.22	5894905	2875	87.92	2040	2075	2040	2655	1435	2045	2050.40	0.04	466	2175	2110	2075	2010	1975	2092	1992	5	610	100	1510	5	1	5020000	104	121.76	1.15	12	0.06	17.00	1805.00	2295	20240329	-9.80	2015	20231124	2.73	2295	-9.80	20240329	2030	1.97	20241115	2295	-9.80	20240329	2025	2.22	20231206	N	455910	100	5 억	2174	N	N	N	N
44	20241203	141309	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	20	2	0.98	5652715	2758	84.34	2040	2075	2040	2655	1435	2045	2049.57	0.04	349	2175	2110	2075	2010	1975	2092	1992	5	610	100	1510	5	1	5020000	104	121.47	1.14	12	0.05	17.00	1805.00	2295	20240329	-10.02	2015	20231124	2.48	2295	-10.02	20240329	2030	1.72	20241115	2295	-10.02	20240329	2025	1.98	20231206	N	455910	100	5 억	2174	N	N	N	N
45	20241203	131308	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	30	2	1.47	5397605	2635	80.58	2040	2075	2040	2655	1435	2045	2048.43	0.04	230	2175	2110	2075	2010	1975	2092	1992	5	610	100	1510	5	1	5020000	104	122.06	1.15	12	0.05	17.00	1805.00	2295	20240329	-9.59	2015	20231124	2.98	2295	-9.59	20240329	2030	2.22	20241115	2295	-9.59	20240329	2025	2.47	20231206	N	455910	100	5 억	2174	N	N	N	N
46	20241203	121331	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	30	2	1.47	5152800	2517	76.97	2040	2075	2040	2655	1435	2045	2047.20	0.04	121	2175	2110	2075	2010	1975	2092	1992	5	610	100	1510	5	1	5020000	104	122.06	1.15	12	0.05	17.00	1805.00	2295	20240329	-9.59	2015	20231124	2.98	2295	-9.59	20240329	2030	2.22	20241115	2295	-9.59	20240329	2025	2.47	20231206	N	455910	100	5 억	2174	N	N	N	N
47	20241203	111258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	25	2	1.22	4964270	2426	74.19	2040	2075	2040	2655	1435	2045	2046.28	0.04	35	2175	2110	2075	2010	1975	2092	1992	5	610	100	1510	5	1	5020000	104	121.76	1.15	12	0.05	17.00	1805.00	2295	20240329	-9.80	2015	20231124	2.73	2295	-9.80	20240329	2030	1.97	20241115	2295	-9.80	20240329	2025	2.22	20231206	N	455910	100	5 억	2174	N	N	N	N
48	20241203	101247	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	30	2	1.47	1003715	492	15.05	2040	2075	2040	2655	1435	2045	2040.07	0.04	-1	2175	2110	2075	2010	1975	2092	1992	5	610	100	1510	5	1	5020000	104	122.06	1.15	12	0.01	17.00	1805.00	2295	20240329	-9.59	2015	20231124	2.98	2295	-9.59	20240329	2030	2.22	20241115	2295	-9.59	20240329	2025	2.47	20231206	N	455910	100	5 억	2174	N	N	N	N
49	20241203	091234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2045	0	3	0.00	0	0	0.00	0	0	0	2655	1435	2045	0.00	0.04	0	2175	2110	2075	2010	1975	2092	1992	5	610	100	1510	5	1	5020000	103	120.29	1.13	12	0.00	17.00	1805.00	2295	20240329	-10.89	2015	20231124	1.49	2295	-10.89	20240329	2030	0.74	20241115	2295	-10.89	20240329	2025	0.99	20231206	N	455910	100	5 억	2174	N	N	N	N
50	20241202	161214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2045	-25	5	-1.21	6694905	3267	449.38	2140	2140	2040	2690	1450	2070	2049.25	0.05	314	2173	2121	2093	2041	2013	2107	2027	5	620	100	1530	5	1	5020000	103	120.29	1.13	12	0.07	17.00	1805.00	2295	20240329	-10.89	2015	20231124	1.49	2295	-10.89	20240329	2030	0.74	20241115	2295	-10.89	20240329	2025	0.99	20231206	N	455910	100	5 억	2360	N	N	N	N
51	20241202	151427	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	-10	5	-0.48	6400245	3123	429.57	2140	2140	2040	2690	1450	2070	2049.39	0.05	434	2173	2121	2093	2041	2013	2107	2027	5	620	100	1530	5	1	5020000	103	121.18	1.14	12	0.06	17.00	1805.00	2295	20240329	-10.24	2015	20231124	2.23	2295	-10.24	20240329	2030	1.48	20241115	2295	-10.24	20240329	2025	1.73	20231206	N	455910	100	5 억	2360	N	N	N	N
52	20241202	141325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	-5	5	-0.24	6239265	3045	418.84	2140	2140	2040	2690	1450	2070	2049.02	0.05	370	2173	2121	2093	2041	2013	2107	2027	5	620	100	1530	5	1	5020000	104	121.47	1.14	12	0.06	17.00	1805.00	2295	20240329	-10.02	2015	20231124	2.48	2295	-10.02	20240329	2030	1.72	20241115	2295	-10.02	20240329	2025	1.98	20231206	N	455910	100	5 억	2360	N	N	N	N
53	20241202	131233	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	-20	5	-0.97	6063395	2960	407.15	2140	2140	2040	2690	1450	2070	2048.44	0.05	314	2173	2121	2093	2041	2013	2107	2027	5	620	100	1530	5	1	5020000	103	120.59	1.14	12	0.06	17.00	1805.00	2295	20240329	-10.68	2015	20231124	1.74	2295	-10.68	20240329	2030	0.99	20241115	2295	-10.68	20240329	2025	1.23	20231206	N	455910	100	5 억	2360	N	N	N	N
54	20241202	121259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2040	-30	5	-1.45	5108715	2494	343.05	2140	2140	2040	2690	1450	2070	2048.40	0.05	235	2173	2121	2093	2041	2013	2107	2027	5	620	100	1530	5	1	5020000	102	120.00	1.13	12	0.05	17.00	1805.00	2295	20240329	-11.11	2015	20231124	1.24	2295	-11.11	20240329	2030	0.49	20241115	2295	-11.11	20240329	2025	0.74	20231206	N	455910	100	5 억	2360	N	N	N	N
55	20241202	111156	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	-15	5	-0.72	2486725	1210	166.44	2140	2140	2045	2690	1450	2070	2055.14	0.05	152	2173	2121	2093	2041	2013	2107	2027	5	620	100	1530	5	1	5020000	103	120.88	1.14	12	0.02	17.00	1805.00	2295	20240329	-10.46	2015	20231124	1.99	2295	-10.46	20240329	2030	1.23	20241115	2295	-10.46	20240329	2025	1.48	20231206	N	455910	100	5 억	2360	N	N	N	N
56	20241202	101206	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	10	2	0.48	274680	131	18.02	2140	2140	2065	2690	1450	2070	2096.79	0.05	72	2173	2121	2093	2041	2013	2107	2027	5	620	100	1530	5	1	5020000	104	122.35	1.15	12	0.00	17.00	1805.00	2295	20240329	-9.37	2015	20231124	3.23	2295	-9.37	20240329	2030	2.46	20241115	2295	-9.37	20240329	2025	2.72	20231206	N	455910	100	5 억	2360	N	N	N	N
57	20241202	091201	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	60	2	2.90	21350	10	1.38	2140	2140	2130	2690	1450	2070	2135.00	0.05	8	2173	2121	2093	2041	2013	2107	2027	5	620	100	1530	5	1	5020000	107	125.29	1.18	12	0.00	17.00	1805.00	2295	20240329	-7.19	2015	20231124	5.71	2295	-7.19	20240329	2030	4.93	20241115	2295	-7.19	20240329	2025	5.19	20231206	N	455910	100	5 억	2360	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History