KissMeData/469900/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	161308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2005	6	2	0.30	26131084	13075	197.90	1998	2005	1993	2595	1400	1999	1998.55	0.12	7886	2015	2006	2001	1992	1987	2004	1990	6	596	100	1390	5	1	5605000	112	-60.76	1.39	12	0.23	-33.00	1439.00	4830	20240305	-58.49	1993	20241210	0.60	4830	-58.49	20240305	1993	0.60	20241210	4830	-58.49	20240305	1993	0.60	20241210	N	469900	100	5 억	6662	N	N	N	N
3	20241210	151308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	1	2	0.05	26109079	13064	197.73	1998	2005	1993	2595	1400	1999	1998.55	0.12	7886	2015	2006	2001	1992	1987	2004	1990	6	596	100	1390	5	1	5605000	112	-60.61	1.39	12	0.23	-33.00	1439.00	4830	20240305	-58.59	1993	20241210	0.35	4830	-58.59	20240305	1993	0.35	20241210	4830	-58.59	20240305	1993	0.35	20241210	N	469900	100	5 억	6662	N	N	N	N
4	20241210	141308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	1	2	0.05	24291074	12155	183.97	1998	2005	1993	2595	1400	1999	1998.44	0.12	7188	2015	2006	2001	1992	1987	2004	1990	6	596	100	1390	5	1	5605000	112	-60.61	1.39	12	0.22	-33.00	1439.00	4830	20240305	-58.59	1993	20241210	0.35	4830	-58.59	20240305	1993	0.35	20241210	4830	-58.59	20240305	1993	0.35	20241210	N	469900	100	5 억	6662	N	N	N	N
5	20241210	131310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	6	2	0.30	11186892	5595	84.68	1998	2005	1998	2595	1400	1999	1999.44	0.12	3247	2015	2006	2001	1992	1987	2004	1990	6	596	100	1390	5	1	5605000	112	-60.76	1.39	12	0.10	-33.00	1439.00	4830	20240305	-58.49	1995	20241204	0.50	4830	-58.49	20240305	1995	0.50	20241204	4830	-58.49	20240305	1995	0.50	20241204	N	469900	100	5 억	6662	N	N	N	N
6	20241210	121306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	6	2	0.30	8974362	4489	67.94	1998	2005	1998	2595	1400	1999	1999.19	0.12	2141	2015	2006	2001	1992	1987	2004	1990	6	596	100	1390	5	1	5605000	112	-60.76	1.39	12	0.08	-33.00	1439.00	4830	20240305	-58.49	1995	20241204	0.50	4830	-58.49	20240305	1995	0.50	20241204	4830	-58.49	20240305	1995	0.50	20241204	N	469900	100	5 억	6662	N	N	N	N
7	20241210	111307	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-1	5	-0.05	4920890	2461	37.25	1998	2005	1998	2595	1400	1999	1999.55	0.12	1426	2015	2006	2001	1992	1987	2004	1990	6	596	100	1390	1	1	5605000	112	-60.55	1.39	12	0.04	-33.00	1439.00	4830	20240305	-58.63	1995	20241204	0.15	4830	-58.63	20240305	1995	0.15	20241204	4830	-58.63	20240305	1995	0.15	20241204	N	469900	100	5 억	6662	N	N	N	N
8	20241210	101309	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	6	2	0.30	922338	461	6.98	1998	2005	1998	2595	1400	1999	2000.73	0.12	390	2015	2006	2001	1992	1987	2004	1990	6	596	100	1390	5	1	5605000	112	-60.76	1.39	12	0.01	-33.00	1439.00	4830	20240305	-58.49	1995	20241204	0.50	4830	-58.49	20240305	1995	0.50	20241204	4830	-58.49	20240305	1995	0.50	20241204	N	469900	100	5 억	6662	N	N	N	N
9	20241210	091316	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-1	5	-0.05	21978	11	0.17	1998	1998	1998	2595	1400	1999	1998.00	0.12	0	2015	2006	2001	1992	1987	2004	1990	6	596	100	1390	1	1	5605000	112	-60.55	1.39	12	0.00	-33.00	1439.00	4830	20240305	-58.63	1995	20241204	0.15	4830	-58.63	20240305	1995	0.15	20241204	4830	-58.63	20240305	1995	0.15	20241204	N	469900	100	5 억	6662	N	N	N	N
10	20241209	161303	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-16	5	-0.79	13213705	6607	79.56	2000	2010	1996	2615	1415	2015	1999.96	0.12	-939	2025	2020	2010	2005	1995	2022	2007	6	600	100	1410	1	1	5605000	112	-60.58	1.39	12	0.12	-33.00	1439.00	4830	20240305	-58.61	1995	20241204	0.20	4830	-58.61	20240305	1995	0.20	20241204	4830	-58.61	20240305	1995	0.20	20241204	N	469900	100	5 억	6674	N	N	N	N
11	20241209	151306	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-16	5	-0.79	12202105	6101	73.47	2000	2010	1996	2615	1415	2015	2000.02	0.12	-837	2025	2020	2010	2005	1995	2022	2007	6	600	100	1410	1	1	5605000	112	-60.58	1.39	12	0.11	-33.00	1439.00	4830	20240305	-58.61	1995	20241204	0.20	4830	-58.61	20240305	1995	0.20	20241204	4830	-58.61	20240305	1995	0.20	20241204	N	469900	100	5 억	6674	N	N	N	N
12	20241209	141304	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-16	5	-0.79	11882265	5941	71.54	2000	2010	1996	2615	1415	2015	2000.04	0.12	-837	2025	2020	2010	2005	1995	2022	2007	6	600	100	1410	1	1	5605000	112	-60.58	1.39	12	0.11	-33.00	1439.00	4830	20240305	-58.61	1995	20241204	0.20	4830	-58.61	20240305	1995	0.20	20241204	4830	-58.61	20240305	1995	0.20	20241204	N	469900	100	5 억	6674	N	N	N	N
13	20241209	131309	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-15	5	-0.74	10382365	5191	62.51	2000	2010	1996	2615	1415	2015	2000.07	0.12	-709	2025	2020	2010	2005	1995	2022	2007	6	600	100	1410	5	1	5605000	112	-60.61	1.39	12	0.09	-33.00	1439.00	4830	20240305	-58.59	1995	20241204	0.25	4830	-58.59	20240305	1995	0.25	20241204	4830	-58.59	20240305	1995	0.25	20241204	N	469900	100	5 억	6674	N	N	N	N
14	20241209	121304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-15	5	-0.74	9822365	4911	59.14	2000	2010	1996	2615	1415	2015	2000.07	0.12	-429	2025	2020	2010	2005	1995	2022	2007	6	600	100	1410	5	1	5605000	112	-60.61	1.39	12	0.09	-33.00	1439.00	4830	20240305	-58.59	1995	20241204	0.25	4830	-58.59	20240305	1995	0.25	20241204	4830	-58.59	20240305	1995	0.25	20241204	N	469900	100	5 억	6674	N	N	N	N
15	20241209	111305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-15	5	-0.74	9010060	4505	54.25	2000	2010	1996	2615	1415	2015	2000.01	0.12	-148	2025	2020	2010	2005	1995	2022	2007	6	600	100	1410	5	1	5605000	112	-60.61	1.39	12	0.08	-33.00	1439.00	4830	20240305	-58.59	1995	20241204	0.25	4830	-58.59	20240305	1995	0.25	20241204	4830	-58.59	20240305	1995	0.25	20241204	N	469900	100	5 억	6674	N	N	N	N
16	20241209	101301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-5	5	-0.25	6685910	3343	40.26	2000	2010	1996	2615	1415	2015	1999.97	0.12	5	2025	2020	2010	2005	1995	2022	2007	6	600	100	1410	5	1	5605000	113	-60.91	1.40	12	0.06	-33.00	1439.00	4830	20240305	-58.39	1995	20241204	0.75	4830	-58.39	20240305	1995	0.75	20241204	4830	-58.39	20240305	1995	0.75	20241204	N	469900	100	5 억	6674	N	N	N	N
17	20241209	091254	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	-19	5	-0.94	4299400	2150	25.89	2000	2000	1996	2615	1415	2015	1999.72	0.12	0	2025	2020	2010	2005	1995	2022	2007	6	600	100	1410	1	1	5605000	112	-60.48	1.39	12	0.04	-33.00	1439.00	4830	20240305	-58.67	1995	20241204	0.05	4830	-58.67	20240305	1995	0.05	20241204	4830	-58.67	20240305	1995	0.05	20241204	N	469900	100	5 억	6674	N	N	N	N
18	20241206	161253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	10	2	0.50	16682920	8304	258.93	2005	2015	2000	2605	1405	2005	2009.02	0.12	5916	2010	2007	2002	1999	1994	2009	2001	6	600	100	1400	5	1	5605000	113	-61.06	1.40	12	0.15	-33.00	1439.00	4830	20240305	-58.28	1995	20241204	1.00	4830	-58.28	20240305	1995	1.00	20241204	4830	-58.28	20240305	1995	1.00	20241204	N	469900	100	5 억	6758	N	N	N	N
19	20241206	151258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	10	2	0.50	16489480	8208	255.94	2005	2015	2000	2605	1405	2005	2008.95	0.12	5820	2010	2007	2002	1999	1994	2009	2001	6	600	100	1400	5	1	5605000	113	-61.06	1.40	12	0.15	-33.00	1439.00	4830	20240305	-58.28	1995	20241204	1.00	4830	-58.28	20240305	1995	1.00	20241204	4830	-58.28	20240305	1995	1.00	20241204	N	469900	100	5 억	6758	N	N	N	N
20	20241206	141255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	10	2	0.50	13956710	6951	216.74	2005	2015	2000	2605	1405	2005	2007.87	0.12	4572	2010	2007	2002	1999	1994	2009	2001	6	600	100	1400	5	1	5605000	113	-61.06	1.40	12	0.12	-33.00	1439.00	4830	20240305	-58.28	1995	20241204	1.00	4830	-58.28	20240305	1995	1.00	20241204	4830	-58.28	20240305	1995	1.00	20241204	N	469900	100	5 억	6758	N	N	N	N
21	20241206	131255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	5	2	0.25	11443030	5703	177.83	2005	2010	2000	2605	1405	2005	2006.49	0.12	3327	2010	2007	2002	1999	1994	2009	2001	6	600	100	1400	5	1	5605000	113	-60.91	1.40	12	0.10	-33.00	1439.00	4830	20240305	-58.39	1995	20241204	0.75	4830	-58.39	20240305	1995	0.75	20241204	4830	-58.39	20240305	1995	0.75	20241204	N	469900	100	5 억	6758	N	N	N	N
22	20241206	121246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	5	2	0.25	8674535	4325	134.86	2005	2010	2000	2605	1405	2005	2005.67	0.12	2079	2010	2007	2002	1999	1994	2009	2001	6	600	100	1400	5	1	5605000	113	-60.91	1.40	12	0.08	-33.00	1439.00	4830	20240305	-58.39	1995	20241204	0.75	4830	-58.39	20240305	1995	0.75	20241204	4830	-58.39	20240305	1995	0.75	20241204	N	469900	100	5 억	6758	N	N	N	N
23	20241206	111245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	6110835	3048	95.04	2005	2005	2000	2605	1405	2005	2004.87	0.12	855	2010	2007	2002	1999	1994	2009	2001	6	600	100	1400	5	1	5605000	112	-60.76	1.39	12	0.05	-33.00	1439.00	4830	20240305	-58.49	1995	20241204	0.50	4830	-58.49	20240305	1995	0.50	20241204	4830	-58.49	20240305	1995	0.50	20241204	N	469900	100	5 억	6758	N	N	N	N
24	20241206	101245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	1064655	531	16.56	2005	2005	2005	2605	1405	2005	2005.00	0.12	0	2010	2007	2002	1999	1994	2009	2001	6	600	100	1400	5	1	5605000	112	-60.76	1.39	12	0.01	-33.00	1439.00	4830	20240305	-58.49	1995	20241204	0.50	4830	-58.49	20240305	1995	0.50	20241204	4830	-58.49	20240305	1995	0.50	20241204	N	469900	100	5 억	6758	N	N	N	N
25	20241206	091255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.12	0	2010	2007	2002	1999	1994	2009	2001	6	600	100	1400	5	1	5605000	112	-60.76	1.39	12	0.00	-33.00	1439.00	4830	20240305	-58.49	1995	20241204	0.50	4830	-58.49	20240305	1995	0.50	20241204	4830	-58.49	20240305	1995	0.50	20241204	N	469900	100	5 억	6758	N	N	N	N
26	20241205	161228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	6409353	3207	61.98	1997	2005	1997	2600	1400	2000	1998.55	0.12	-119	2010	2005	2000	1995	1990	2005	1995	6	600	100	1400	5	1	5605000	112	-60.76	1.39	12	0.06	-33.00	1439.00	4830	20240305	-58.49	1995	20241204	0.50	4830	-58.49	20240305	1995	0.50	20241204	4830	-58.49	20240305	1995	0.50	20241204	N	469900	100	5 억	6877	N	N	N	N
27	20241205	151238	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	6407348	3206	61.96	1997	2005	1997	2600	1400	2000	1998.55	0.12	-119	2010	2005	2000	1995	1990	2005	1995	6	600	100	1400	1	1	5605000	112	-60.58	1.39	12	0.06	-33.00	1439.00	4830	20240305	-58.61	1995	20241204	0.20	4830	-58.61	20240305	1995	0.20	20241204	4830	-58.61	20240305	1995	0.20	20241204	N	469900	100	5 억	6877	N	N	N	N
28	20241205	141221	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	5653883	2829	54.68	1997	2005	1997	2600	1400	2000	1998.54	0.12	-118	2010	2005	2000	1995	1990	2005	1995	6	600	100	1400	1	1	5605000	112	-60.58	1.39	12	0.05	-33.00	1439.00	4830	20240305	-58.61	1995	20241204	0.20	4830	-58.61	20240305	1995	0.20	20241204	4830	-58.61	20240305	1995	0.20	20241204	N	469900	100	5 억	6877	N	N	N	N
29	20241205	131232	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	4782319	2393	46.25	1997	2005	1997	2600	1400	2000	1998.46	0.12	-118	2010	2005	2000	1995	1990	2005	1995	6	600	100	1400	1	1	5605000	112	-60.58	1.39	12	0.04	-33.00	1439.00	4830	20240305	-58.61	1995	20241204	0.20	4830	-58.61	20240305	1995	0.20	20241204	4830	-58.61	20240305	1995	0.20	20241204	N	469900	100	5 억	6877	N	N	N	N
30	20241205	121231	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	3906984	1955	37.79	1997	2005	1997	2600	1400	2000	1998.46	0.12	-121	2010	2005	2000	1995	1990	2005	1995	6	600	100	1400	1	1	5605000	112	-60.58	1.39	12	0.03	-33.00	1439.00	4830	20240305	-58.61	1995	20241204	0.20	4830	-58.61	20240305	1995	0.20	20241204	4830	-58.61	20240305	1995	0.20	20241204	N	469900	100	5 억	6877	N	N	N	N
31	20241205	111230	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	3013426	1508	29.15	1997	2005	1997	2600	1400	2000	1998.29	0.12	-121	2010	2005	2000	1995	1990	2005	1995	6	600	100	1400	1	1	5605000	112	-60.58	1.39	12	0.03	-33.00	1439.00	4830	20240305	-58.61	1995	20241204	0.20	4830	-58.61	20240305	1995	0.20	20241204	4830	-58.61	20240305	1995	0.20	20241204	N	469900	100	5 억	6877	N	N	N	N
32	20241205	101229	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	2117715	1060	20.49	1997	2005	1997	2600	1400	2000	1997.84	0.12	-115	2010	2005	2000	1995	1990	2005	1995	6	600	100	1400	5	1	5605000	112	-60.61	1.39	12	0.02	-33.00	1439.00	4830	20240305	-58.59	1995	20241204	0.25	4830	-58.59	20240305	1995	0.25	20241204	4830	-58.59	20240305	1995	0.25	20241204	N	469900	100	5 억	6877	N	N	N	N
33	20241205	091237	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-3	5	-0.15	1403891	703	13.59	1997	1997	1997	2600	1400	2000	1997.00	0.12	-103	2010	2005	2000	1995	1990	2005	1995	6	600	100	1400	1	1	5605000	112	-60.52	1.39	12	0.01	-33.00	1439.00	4830	20240305	-58.65	1995	20241204	0.10	4830	-58.65	20240305	1995	0.10	20241204	4830	-58.65	20240305	1995	0.10	20241204	N	469900	100	5 억	6877	N	N	N	N
34	20241204	161208	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	0	3	0.00	10346339	5174	80.52	2000	2005	1995	2600	1400	2000	1999.68	0.12	-66	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5605000	112	-60.61	1.39	12	0.09	-33.00	1439.00	4830	20240305	-58.59	1995	20241204	0.25	4830	-58.59	20240305	1995	0.25	20241204	4830	-58.59	20240305	1995	0.25	20241204	N	469900	100	5 억	6943	N	N	N	N
35	20241204	151210	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	0	3	0.00	9620339	4811	74.87	2000	2005	1995	2600	1400	2000	1999.65	0.12	-66	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5605000	112	-60.61	1.39	12	0.09	-33.00	1439.00	4830	20240305	-58.59	1995	20241204	0.25	4830	-58.59	20240305	1995	0.25	20241204	4830	-58.59	20240305	1995	0.25	20241204	N	469900	100	5 억	6943	N	N	N	N
36	20241204	141213	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	0	3	0.00	9320339	4661	72.53	2000	2005	1995	2600	1400	2000	1999.64	0.12	-66	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5605000	112	-60.61	1.39	12	0.08	-33.00	1439.00	4830	20240305	-58.59	1995	20241204	0.25	4830	-58.59	20240305	1995	0.25	20241204	4830	-58.59	20240305	1995	0.25	20241204	N	469900	100	5 억	6943	N	N	N	N
37	20241204	131206	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	0	3	0.00	8970339	4486	69.81	2000	2005	1995	2600	1400	2000	1999.63	0.12	-66	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5605000	112	-60.61	1.39	12	0.08	-33.00	1439.00	4830	20240305	-58.59	1995	20241204	0.25	4830	-58.59	20240305	1995	0.25	20241204	4830	-58.59	20240305	1995	0.25	20241204	N	469900	100	5 억	6943	N	N	N	N
38	20241204	121200	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	0	3	0.00	8532339	4267	66.40	2000	2005	1995	2600	1400	2000	1999.61	0.12	-66	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5605000	112	-60.61	1.39	12	0.08	-33.00	1439.00	4830	20240305	-58.59	1995	20241204	0.25	4830	-58.59	20240305	1995	0.25	20241204	4830	-58.59	20240305	1995	0.25	20241204	N	469900	100	5 억	6943	N	N	N	N
39	20241204	111145	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	0	3	0.00	6382339	3192	49.67	2000	2005	1995	2600	1400	2000	1999.48	0.12	-66	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5605000	112	-60.61	1.39	12	0.06	-33.00	1439.00	4830	20240305	-58.59	1995	20241204	0.25	4830	-58.59	20240305	1995	0.25	20241204	4830	-58.59	20240305	1995	0.25	20241204	N	469900	100	5 억	6943	N	N	N	N
40	20241204	101147	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	0	3	0.00	5530299	2766	43.04	2000	2005	1995	2600	1400	2000	1999.39	0.12	-73	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5605000	112	-60.61	1.39	12	0.05	-33.00	1439.00	4830	20240305	-58.59	1995	20241204	0.25	4830	-58.59	20240305	1995	0.25	20241204	4830	-58.59	20240305	1995	0.25	20241204	N	469900	100	5 억	6943	N	N	N	N
41	20241204	091213	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	0	3	0.00	2858560	1430	22.25	2000	2000	1995	2600	1400	2000	1998.99	0.12	-3	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5605000	112	-60.61	1.39	12	0.03	-33.00	1439.00	4830	20240305	-58.59	1995	20241204	0.25	4830	-58.59	20240305	1995	0.25	20241204	4830	-58.59	20240305	1995	0.25	20241204	N	469900	100	5 억	6943	N	N	N	N
42	20241203	161255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	1	2	0.05	12856405	6426	35.93	2000	2005	2000	2595	1400	1999	2000.69	0.13	-95	2013	2005	2002	1994	1991	2004	1993	6	596	100	1390	5	1	5605000	112	-60.61	1.39	12	0.11	-33.00	1439.00	4830	20240305	-58.59	1999	20241202	0.05	4830	-58.59	20240305	1999	0.05	20241202	4830	-58.59	20240305	1999	0.05	20241202	N	469900	100	5 억	7038	N	N	N	N
43	20241203	151355	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	1	2	0.05	12756405	6376	35.65	2000	2005	2000	2595	1400	1999	2000.69	0.13	-45	2013	2005	2002	1994	1991	2004	1993	6	596	100	1390	5	1	5605000	112	-60.61	1.39	12	0.11	-33.00	1439.00	4830	20240305	-58.59	1999	20241202	0.05	4830	-58.59	20240305	1999	0.05	20241202	4830	-58.59	20240305	1999	0.05	20241202	N	469900	100	5 억	7038	N	N	N	N
44	20241203	141323	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	1	2	0.05	11162355	5579	31.19	2000	2005	2000	2595	1400	1999	2000.78	0.13	-9	2013	2005	2002	1994	1991	2004	1993	6	596	100	1390	5	1	5605000	112	-60.61	1.39	12	0.10	-33.00	1439.00	4830	20240305	-58.59	1999	20241202	0.05	4830	-58.59	20240305	1999	0.05	20241202	4830	-58.59	20240305	1999	0.05	20241202	N	469900	100	5 억	7038	N	N	N	N
45	20241203	131324	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	1	2	0.05	10054355	5025	28.10	2000	2005	2000	2595	1400	1999	2000.87	0.13	-9	2013	2005	2002	1994	1991	2004	1993	6	596	100	1390	5	1	5605000	112	-60.61	1.39	12	0.09	-33.00	1439.00	4830	20240305	-58.59	1999	20241202	0.05	4830	-58.59	20240305	1999	0.05	20241202	4830	-58.59	20240305	1999	0.05	20241202	N	469900	100	5 억	7038	N	N	N	N
46	20241203	121346	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	1	2	0.05	8651925	4324	24.18	2000	2005	2000	2595	1400	1999	2000.91	0.13	-9	2013	2005	2002	1994	1991	2004	1993	6	596	100	1390	5	1	5605000	112	-60.61	1.39	12	0.08	-33.00	1439.00	4830	20240305	-58.59	1999	20241202	0.05	4830	-58.59	20240305	1999	0.05	20241202	4830	-58.59	20240305	1999	0.05	20241202	N	469900	100	5 억	7038	N	N	N	N
47	20241203	111312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	1	2	0.05	7517925	3757	21.01	2000	2005	2000	2595	1400	1999	2001.04	0.13	-9	2013	2005	2002	1994	1991	2004	1993	6	596	100	1390	5	1	5605000	112	-60.61	1.39	12	0.07	-33.00	1439.00	4830	20240305	-58.59	1999	20241202	0.05	4830	-58.59	20240305	1999	0.05	20241202	4830	-58.59	20240305	1999	0.05	20241202	N	469900	100	5 억	7038	N	N	N	N
48	20241203	101300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	1	2	0.05	4957270	2478	13.86	2000	2005	2000	2595	1400	1999	2000.51	0.13	21	2013	2005	2002	1994	1991	2004	1993	6	596	100	1390	5	1	5605000	112	-60.61	1.39	12	0.04	-33.00	1439.00	4830	20240305	-58.59	1999	20241202	0.05	4830	-58.59	20240305	1999	0.05	20241202	4830	-58.59	20240305	1999	0.05	20241202	N	469900	100	5 억	7038	N	N	N	N
49	20241203	091248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	1	2	0.05	4000000	2000	11.18	2000	2000	2000	2595	1400	1999	2000.00	0.13	0	2013	2005	2002	1994	1991	2004	1993	6	596	100	1390	5	1	5605000	112	-60.61	1.39	12	0.04	-33.00	1439.00	4830	20240305	-58.59	1999	20241202	0.05	4830	-58.59	20240305	1999	0.05	20241202	4830	-58.59	20240305	1999	0.05	20241202	N	469900	100	5 억	7038	N	N	N	N
50	20241202	161228	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1999	-11	5	-0.55	35777669	17885	80.64	2000	2010	1999	2610	1410	2010	2000.43	0.13	0	2030	2020	2010	2000	1990	2015	1995	6	600	100	1400	1	1	5605000	112	-60.58	1.39	12	0.32	-33.00	1439.00	4830	20240305	-58.61	1999	20241202	0.00	4830	-58.61	20240305	1999	0.00	20241202	4830	-58.61	20240305	1999	0.00	20241202	N	469900	100	5 억	7038	N	N	N	N
51	20241202	151439	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-10	5	-0.50	35395860	17694	79.78	2000	2010	2000	2610	1410	2010	2000.44	0.13	191	2030	2020	2010	2000	1990	2015	1995	6	600	100	1400	5	1	5605000	112	-60.61	1.39	12	0.32	-33.00	1439.00	4830	20240305	-58.59	2000	20241202	0.00	4830	-58.59	20240305	2000	0.00	20241202	4830	-58.59	20240305	2000	0.00	20241202	N	469900	100	5 억	7038	N	N	N	N
52	20241202	141338	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-10	5	-0.50	34385855	17189	77.50	2000	2010	2000	2610	1410	2010	2000.46	0.13	191	2030	2020	2010	2000	1990	2015	1995	6	600	100	1400	5	1	5605000	112	-60.61	1.39	12	0.31	-33.00	1439.00	4830	20240305	-58.59	2000	20241202	0.00	4830	-58.59	20240305	2000	0.00	20241202	4830	-58.59	20240305	2000	0.00	20241202	N	469900	100	5 억	7038	N	N	N	N
53	20241202	131251	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-10	5	-0.50	29894400	14945	67.38	2000	2010	2000	2610	1410	2010	2000.29	0.13	0	2030	2020	2010	2000	1990	2015	1995	6	600	100	1400	5	1	5605000	112	-60.61	1.39	12	0.27	-33.00	1439.00	4830	20240305	-58.59	2000	20241202	0.00	4830	-58.59	20240305	2000	0.00	20241202	4830	-58.59	20240305	2000	0.00	20241202	N	469900	100	5 억	7038	N	N	N	N
54	20241202	121311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-10	5	-0.50	27936400	13966	62.97	2000	2010	2000	2610	1410	2010	2000.32	0.13	0	2030	2020	2010	2000	1990	2015	1995	6	600	100	1400	5	1	5605000	112	-60.61	1.39	12	0.25	-33.00	1439.00	4830	20240305	-58.59	2000	20241202	0.00	4830	-58.59	20240305	2000	0.00	20241202	4830	-58.59	20240305	2000	0.00	20241202	N	469900	100	5 억	7038	N	N	N	N
55	20241202	111208	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-10	5	-0.50	25850250	12923	58.27	2000	2010	2000	2610	1410	2010	2000.33	0.13	0	2030	2020	2010	2000	1990	2015	1995	6	600	100	1400	5	1	5605000	112	-60.61	1.39	12	0.23	-33.00	1439.00	4830	20240305	-58.59	2000	20241202	0.00	4830	-58.59	20240305	2000	0.00	20241202	4830	-58.59	20240305	2000	0.00	20241202	N	469900	100	5 억	7038	N	N	N	N
56	20241202	101218	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-10	5	-0.50	23900250	11948	53.87	2000	2010	2000	2610	1410	2010	2000.36	0.13	0	2030	2020	2010	2000	1990	2015	1995	6	600	100	1400	5	1	5605000	112	-60.61	1.39	12	0.21	-33.00	1439.00	4830	20240305	-58.59	2000	20241202	0.00	4830	-58.59	20240305	2000	0.00	20241202	4830	-58.59	20240305	2000	0.00	20241202	N	469900	100	5 억	7038	N	N	N	N
57	20241202	091214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.13	0	2030	2020	2010	2000	1990	2015	1995	6	600	100	1400	5	1	5605000	113	-60.91	1.40	12	0.00	-33.00	1439.00	4830	20240305	-58.39	2000	20241126	0.50	4830	-58.39	20240305	2000	0.50	20241126	4830	-58.39	20240305	2000	0.50	20241126	N	469900	100	5 억	7038	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History