KissMeData/023770/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	160339	57	100.00	KOSDAQ		N	N	N	N	N	3650	110	2	3.11	146417705	40743	86.83	3480	3695	3480	4600	2480	3540	3593.69	5.34	7066	3826	3682	3606	3462	3386	3645	3425	44	1060	500	2330	5	1	8766820	320	-5.34	1.23	12	0.46	-684.00	2958.00	8680	20240913	-57.95	3440	20241121	6.10	8680	-57.95	20240913	3440	6.10	20241121	8680	-57.95	20240913	3440	6.10	20241121	0.19	N	023770	500	43 억	468418	N	N	N	N
3	20241210	150338	57	100.00	KOSDAQ		N	N	N	N	N	3640	100	2	2.82	143555695	39957	85.15	3480	3695	3480	4600	2480	3540	3592.75	5.34	7068	3826	3682	3606	3462	3386	3645	3425	44	1060	500	2330	5	1	8766820	319	-5.32	1.23	12	0.46	-684.00	2958.00	8680	20240913	-58.06	3440	20241121	5.81	8680	-58.06	20240913	3440	5.81	20241121	8680	-58.06	20240913	3440	5.81	20241121	0.19	N	023770	500	43 억	468418	N	N	N	N
4	20241210	140338	57	100.00	KOSDAQ		N	N	N	N	N	3595	55	2	1.55	124313070	34630	73.80	3480	3695	3480	4600	2480	3540	3589.75	5.34	8989	3826	3682	3606	3462	3386	3645	3425	44	1060	500	2330	5	1	8766820	315	-5.26	1.22	12	0.40	-684.00	2958.00	8680	20240913	-58.58	3440	20241121	4.51	8680	-58.58	20240913	3440	4.51	20241121	8680	-58.58	20240913	3440	4.51	20241121	0.19	N	023770	500	43 억	468418	N	N	N	N
5	20241210	130337	57	100.00	KOSDAQ		N	N	N	N	N	3550	10	2	0.28	107279495	29862	63.64	3480	3695	3480	4600	2480	3540	3592.51	5.34	8347	3826	3682	3606	3462	3386	3645	3425	44	1060	500	2330	5	1	8766820	311	-5.19	1.20	12	0.34	-684.00	2958.00	8680	20240913	-59.10	3440	20241121	3.20	8680	-59.10	20240913	3440	3.20	20241121	8680	-59.10	20240913	3440	3.20	20241121	0.19	N	023770	500	43 억	468418	N	N	N	N
6	20241210	120337	57	100.00	KOSDAQ		N	N	N	N	N	3650	110	2	3.11	100958200	28096	59.88	3480	3695	3480	4600	2480	3540	3593.33	5.34	7861	3826	3682	3606	3462	3386	3645	3425	44	1060	500	2330	5	1	8766820	320	-5.34	1.23	12	0.32	-684.00	2958.00	8680	20240913	-57.95	3440	20241121	6.10	8680	-57.95	20240913	3440	6.10	20241121	8680	-57.95	20240913	3440	6.10	20241121	0.19	N	023770	500	43 억	468418	N	N	N	N
7	20241210	110337	57	100.00	KOSDAQ		N	N	N	N	N	3650	110	2	3.11	99074250	27573	58.76	3480	3695	3480	4600	2480	3540	3593.16	5.34	7884	3826	3682	3606	3462	3386	3645	3425	44	1060	500	2330	5	1	8766820	320	-5.34	1.23	12	0.31	-684.00	2958.00	8680	20240913	-57.95	3440	20241121	6.10	8680	-57.95	20240913	3440	6.10	20241121	8680	-57.95	20240913	3440	6.10	20241121	0.19	N	023770	500	43 억	468418	N	N	N	N
8	20241210	100337	57	100.00	KOSDAQ		N	N	N	N	N	3550	10	2	0.28	44012105	12311	26.24	3480	3650	3480	4600	2480	3540	3575.02	5.34	-413	3826	3682	3606	3462	3386	3645	3425	44	1060	500	2330	5	1	8766820	311	-5.19	1.20	12	0.14	-684.00	2958.00	8680	20240913	-59.10	3440	20241121	3.20	8680	-59.10	20240913	3440	3.20	20241121	8680	-59.10	20240913	3440	3.20	20241121	0.19	N	023770	500	43 억	468418	N	N	N	N
9	20241210	090340	57	100.00	KOSDAQ		N	N	N	N	N	3600	60	2	1.69	4577520	1314	2.80	3480	3600	3480	4600	2480	3540	3483.65	5.34	0	3826	3682	3606	3462	3386	3645	3425	44	1060	500	2330	5	1	8766820	316	-5.26	1.22	12	0.01	-684.00	2958.00	8680	20240913	-58.53	3440	20241121	4.65	8680	-58.53	20240913	3440	4.65	20241121	8680	-58.53	20240913	3440	4.65	20241121	0.19	N	023770	500	43 억	468418	N	N	N	N
10	20241209	160336	57	100.00	KOSDAQ		N	N	N	N	N	3540	-130	5	-3.54	167547290	46923	321.85	3600	3750	3530	4770	2570	3670	3570.69	5.39	-8960	3856	3762	3706	3612	3556	3735	3585	44	1100	500	2420	5	1	8766820	310	-5.18	1.20	12	0.54	-684.00	2958.00	8680	20240913	-59.22	3440	20241121	2.91	8680	-59.22	20240913	3440	2.91	20241121	8680	-59.22	20240913	3440	2.91	20241121	0.20	N	023770	500	43 억	472187	N	N	N	N
11	20241209	150339	57	100.00	KOSDAQ		N	N	N	N	N	3600	-70	5	-1.91	145044025	40582	278.36	3600	3750	3530	4770	2570	3670	3574.10	5.39	-8409	3856	3762	3706	3612	3556	3735	3585	44	1100	500	2420	5	1	8766820	316	-5.26	1.22	12	0.46	-684.00	2958.00	8680	20240913	-58.53	3440	20241121	4.65	8680	-58.53	20240913	3440	4.65	20241121	8680	-58.53	20240913	3440	4.65	20241121	0.20	N	023770	500	43 억	472187	N	N	N	N
12	20241209	140338	57	100.00	KOSDAQ		N	N	N	N	N	3570	-100	5	-2.72	106397180	29774	204.23	3600	3750	3530	4770	2570	3670	3573.49	5.39	-4757	3856	3762	3706	3612	3556	3735	3585	44	1100	500	2420	5	1	8766820	313	-5.22	1.21	12	0.34	-684.00	2958.00	8680	20240913	-58.87	3440	20241121	3.78	8680	-58.87	20240913	3440	3.78	20241121	8680	-58.87	20240913	3440	3.78	20241121	0.20	N	023770	500	43 억	472187	N	N	N	N
13	20241209	130339	57	100.00	KOSDAQ		N	N	N	N	N	3580	-90	5	-2.45	90128160	25232	173.07	3600	3750	3530	4770	2570	3670	3571.98	5.39	-3389	3856	3762	3706	3612	3556	3735	3585	44	1100	500	2420	5	1	8766820	314	-5.23	1.21	12	0.29	-684.00	2958.00	8680	20240913	-58.76	3440	20241121	4.07	8680	-58.76	20240913	3440	4.07	20241121	8680	-58.76	20240913	3440	4.07	20241121	0.20	N	023770	500	43 억	472187	N	N	N	N
14	20241209	120337	57	100.00	KOSDAQ		N	N	N	N	N	3640	-30	5	-0.82	86381915	24193	165.94	3600	3750	3530	4770	2570	3670	3570.53	5.39	-2845	3856	3762	3706	3612	3556	3735	3585	44	1100	500	2420	5	1	8766820	319	-5.32	1.23	12	0.28	-684.00	2958.00	8680	20240913	-58.06	3440	20241121	5.81	8680	-58.06	20240913	3440	5.81	20241121	8680	-58.06	20240913	3440	5.81	20241121	0.20	N	023770	500	43 억	472187	N	N	N	N
15	20241209	110338	57	100.00	KOSDAQ		N	N	N	N	N	3590	-80	5	-2.18	49965275	13982	95.91	3600	3750	3530	4770	2570	3670	3573.54	5.39	-2015	3856	3762	3706	3612	3556	3735	3585	44	1100	500	2420	5	1	8766820	315	-5.25	1.21	12	0.16	-684.00	2958.00	8680	20240913	-58.64	3440	20241121	4.36	8680	-58.64	20240913	3440	4.36	20241121	8680	-58.64	20240913	3440	4.36	20241121	0.20	N	023770	500	43 억	472187	N	N	N	N
16	20241209	100337	57	100.00	KOSDAQ		N	N	N	N	N	3540	-130	5	-3.54	29876620	8382	57.49	3600	3750	3530	4770	2570	3670	3564.38	5.39	-1595	3856	3762	3706	3612	3556	3735	3585	44	1100	500	2420	5	1	8766820	310	-5.18	1.20	12	0.10	-684.00	2958.00	8680	20240913	-59.22	3440	20241121	2.91	8680	-59.22	20240913	3440	2.91	20241121	8680	-59.22	20240913	3440	2.91	20241121	0.20	N	023770	500	43 억	472187	N	N	N	N
17	20241209	090336	57	100.00	KOSDAQ		N	N	N	N	N	3640	-30	5	-0.82	1520610	422	2.89	3600	3750	3600	4770	2570	3670	3603.34	5.39	27	3856	3762	3706	3612	3556	3735	3585	44	1100	500	2420	5	1	8766820	319	-5.32	1.23	12	0.00	-684.00	2958.00	8680	20240913	-58.06	3440	20241121	5.81	8680	-58.06	20240913	3440	5.81	20241121	8680	-58.06	20240913	3440	5.81	20241121	0.20	N	023770	500	43 억	472187	N	N	N	N
18	20241206	160335	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3670	-60	5	-1.61	53756425	14554	53.64	3730	3800	3650	4845	2615	3730	3693.58	5.36	-2120	3863	3796	3733	3666	3603	3765	3635	44	1115	500	2460	5	1	8766820	322	-5.37	1.24	12	0.17	-684.00	2958.00	8680	20240913	-57.72	3440	20241121	6.69	8680	-57.72	20240913	3440	6.69	20241121	8680	-57.72	20240913	3440	6.69	20241121	0.19	N	023770	500	43 억	469800	N	N	N	N
19	20241206	150336	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3710	-20	5	-0.54	52940605	14332	52.82	3730	3800	3650	4845	2615	3730	3693.87	5.36	-2066	3863	3796	3733	3666	3603	3765	3635	44	1115	500	2460	5	1	8766820	325	-5.42	1.25	12	0.16	-684.00	2958.00	8680	20240913	-57.26	3440	20241121	7.85	8680	-57.26	20240913	3440	7.85	20241121	8680	-57.26	20240913	3440	7.85	20241121	0.19	N	023770	500	43 억	469800	N	N	N	N
20	20241206	140334	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3705	-25	5	-0.67	48463245	13128	48.39	3730	3800	3650	4845	2615	3730	3691.59	5.36	-1838	3863	3796	3733	3666	3603	3765	3635	44	1115	500	2460	5	1	8766820	325	-5.42	1.25	12	0.15	-684.00	2958.00	8680	20240913	-57.32	3440	20241121	7.70	8680	-57.32	20240913	3440	7.70	20241121	8680	-57.32	20240913	3440	7.70	20241121	0.19	N	023770	500	43 억	469800	N	N	N	N
21	20241206	130336	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3675	-55	5	-1.47	36971595	10038	37.00	3730	3800	3650	4845	2615	3730	3683.16	5.36	-922	3863	3796	3733	3666	3603	3765	3635	44	1115	500	2460	5	1	8766820	322	-5.37	1.24	12	0.11	-684.00	2958.00	8680	20240913	-57.66	3440	20241121	6.83	8680	-57.66	20240913	3440	6.83	20241121	8680	-57.66	20240913	3440	6.83	20241121	0.19	N	023770	500	43 억	469800	N	N	N	N
22	20241206	120333	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3735	5	2	0.13	34951280	9493	34.99	3730	3800	3650	4845	2615	3730	3681.80	5.36	-624	3863	3796	3733	3666	3603	3765	3635	44	1115	500	2460	5	1	8766820	327	-5.46	1.26	12	0.11	-684.00	2958.00	8680	20240913	-56.97	3440	20241121	8.58	8680	-56.97	20240913	3440	8.58	20241121	8680	-56.97	20240913	3440	8.58	20241121	0.19	N	023770	500	43 억	469800	N	N	N	N
23	20241206	110336	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3680	-50	5	-1.34	14252455	3857	14.22	3730	3800	3670	4845	2615	3730	3695.22	5.36	327	3863	3796	3733	3666	3603	3765	3635	44	1115	500	2460	5	1	8766820	323	-5.38	1.24	12	0.04	-684.00	2958.00	8680	20240913	-57.60	3440	20241121	6.98	8680	-57.60	20240913	3440	6.98	20241121	8680	-57.60	20240913	3440	6.98	20241121	0.19	N	023770	500	43 억	469800	N	N	N	N
24	20241206	100333	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3745	15	2	0.40	2582945	688	2.54	3730	3800	3725	4845	2615	3730	3754.28	5.36	-582	3863	3796	3733	3666	3603	3765	3635	44	1115	500	2460	5	1	8766820	328	-5.48	1.27	12	0.01	-684.00	2958.00	8680	20240913	-56.85	3440	20241121	8.87	8680	-56.85	20240913	3440	8.87	20241121	8680	-56.85	20240913	3440	8.87	20241121	0.19	N	023770	500	43 억	469800	N	N	N	N
25	20241206	090334	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3730	0	3	0.00	0	0	0.00	0	0	0	4845	2615	3730	0.00	5.36	0	3863	3796	3733	3666	3603	3765	3635	44	1115	500	2460	5	1	8766820	327	-5.45	1.26	12	0.00	-684.00	2958.00	8680	20240913	-57.03	3440	20241121	8.43	8680	-57.03	20240913	3440	8.43	20241121	8680	-57.03	20240913	3440	8.43	20241121	0.19	N	023770	500	43 억	469800	N	N	N	N
26	20241205	160329	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3730	-55	5	-1.45	101141185	27132	70.18	3760	3800	3670	4920	2650	3785	3727.75	5.23	594	3921	3852	3756	3687	3591	3887	3722	44	1135	500	2490	5	1	8766820	327	-5.45	1.26	12	0.31	-684.00	2958.00	8680	20240913	-57.03	3440	20241121	8.43	8680	-57.03	20240913	3440	8.43	20241121	8680	-57.03	20240913	3440	8.43	20241121	0.19	N	023770	500	43 억	458206	N	N	N	N
27	20241205	150333	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3750	-35	5	-0.92	98891475	26530	68.62	3760	3800	3670	4920	2650	3785	3727.53	5.23	594	3921	3852	3756	3687	3591	3887	3722	44	1135	500	2490	5	1	8766820	329	-5.48	1.27	12	0.30	-684.00	2958.00	8680	20240913	-56.80	3440	20241121	9.01	8680	-56.80	20240913	3440	9.01	20241121	8680	-56.80	20240913	3440	9.01	20241121	0.19	N	023770	500	43 억	458206	N	N	N	N
28	20241205	140330	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3760	-25	5	-0.66	86342790	23192	59.99	3760	3800	3670	4920	2650	3785	3722.96	5.23	1091	3921	3852	3756	3687	3591	3887	3722	44	1135	500	2490	5	1	8766820	330	-5.50	1.27	12	0.26	-684.00	2958.00	8680	20240913	-56.68	3440	20241121	9.30	8680	-56.68	20240913	3440	9.30	20241121	8680	-56.68	20240913	3440	9.30	20241121	0.19	N	023770	500	43 억	458206	N	N	N	N
29	20241205	130331	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3710	-75	5	-1.98	71484620	19221	49.71	3760	3800	3670	4920	2650	3785	3719.09	5.23	1516	3921	3852	3756	3687	3591	3887	3722	44	1135	500	2490	5	1	8766820	325	-5.42	1.25	12	0.22	-684.00	2958.00	8680	20240913	-57.26	3440	20241121	7.85	8680	-57.26	20240913	3440	7.85	20241121	8680	-57.26	20240913	3440	7.85	20241121	0.19	N	023770	500	43 억	458206	N	N	N	N
30	20241205	120331	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3700	-85	5	-2.25	70290000	18899	48.88	3760	3800	3670	4920	2650	3785	3719.24	5.23	1401	3921	3852	3756	3687	3591	3887	3722	44	1135	500	2490	5	1	8766820	324	-5.41	1.25	12	0.22	-684.00	2958.00	8680	20240913	-57.37	3440	20241121	7.56	8680	-57.37	20240913	3440	7.56	20241121	8680	-57.37	20240913	3440	7.56	20241121	0.19	N	023770	500	43 억	458206	N	N	N	N
31	20241205	110330	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3750	-35	5	-0.92	51167925	13718	35.48	3760	3800	3670	4920	2650	3785	3729.98	5.23	-545	3921	3852	3756	3687	3591	3887	3722	44	1135	500	2490	5	1	8766820	329	-5.48	1.27	12	0.16	-684.00	2958.00	8680	20240913	-56.80	3440	20241121	9.01	8680	-56.80	20240913	3440	9.01	20241121	8680	-56.80	20240913	3440	9.01	20241121	0.19	N	023770	500	43 억	458206	N	N	N	N
32	20241205	100329	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3750	-35	5	-0.92	24755245	6602	17.08	3760	3800	3700	4920	2650	3785	3749.66	5.23	-906	3921	3852	3756	3687	3591	3887	3722	44	1135	500	2490	5	1	8766820	329	-5.48	1.27	12	0.08	-684.00	2958.00	8680	20240913	-56.80	3440	20241121	9.01	8680	-56.80	20240913	3440	9.01	20241121	8680	-56.80	20240913	3440	9.01	20241121	0.19	N	023770	500	43 억	458206	N	N	N	N
33	20241205	090330	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3740	-45	5	-1.19	882540	235	0.61	3760	3760	3740	4920	2650	3785	3755.49	5.23	-53	3921	3852	3756	3687	3591	3887	3722	44	1135	500	2490	5	1	8766820	328	-5.47	1.26	12	0.00	-684.00	2958.00	8680	20240913	-56.91	3440	20241121	8.72	8680	-56.91	20240913	3440	8.72	20241121	8680	-56.91	20240913	3440	8.72	20241121	0.19	N	023770	500	43 억	458206	N	N	N	N
34	20241204	160326	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3785	-25	5	-0.66	144909670	38619	128.13	3660	3825	3660	4950	2670	3810	3752.29	5.09	-4429	3910	3860	3770	3720	3630	3885	3745	44	1140	500	2510	5	1	8766820	332	-5.53	1.28	12	0.44	-684.00	2958.00	8680	20240913	-56.39	3440	20241121	10.03	8680	-56.39	20240913	3440	10.03	20241121	8680	-56.39	20240913	3440	10.03	20241121	0.19	N	023770	500	43 억	446428	N	N	N	N
35	20241204	150327	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3780	-30	5	-0.79	131578705	35077	116.38	3660	3825	3660	4950	2670	3810	3751.14	5.09	-4213	3910	3860	3770	3720	3630	3885	3745	44	1140	500	2510	5	1	8766820	331	-5.53	1.28	12	0.40	-684.00	2958.00	8680	20240913	-56.45	3440	20241121	9.88	8680	-56.45	20240913	3440	9.88	20241121	8680	-56.45	20240913	3440	9.88	20241121	0.19	N	023770	500	43 억	446428	N	N	N	N
36	20241204	140326	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3760	-50	5	-1.31	81421310	21684	71.94	3660	3825	3660	4950	2670	3810	3754.90	5.09	-1632	3910	3860	3770	3720	3630	3885	3745	44	1140	500	2510	5	1	8766820	330	-5.50	1.27	12	0.25	-684.00	2958.00	8680	20240913	-56.68	3440	20241121	9.30	8680	-56.68	20240913	3440	9.30	20241121	8680	-56.68	20240913	3440	9.30	20241121	0.19	N	023770	500	43 억	446428	N	N	N	N
37	20241204	130326	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3770	-40	5	-1.05	63816930	17013	56.45	3660	3825	3660	4950	2670	3810	3751.07	5.09	-680	3910	3860	3770	3720	3630	3885	3745	44	1140	500	2510	5	1	8766820	331	-5.51	1.27	12	0.19	-684.00	2958.00	8680	20240913	-56.57	3440	20241121	9.59	8680	-56.57	20240913	3440	9.59	20241121	8680	-56.57	20240913	3440	9.59	20241121	0.19	N	023770	500	43 억	446428	N	N	N	N
38	20241204	120325	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3735	-75	5	-1.97	45924430	12230	40.58	3660	3825	3660	4950	2670	3810	3755.06	5.09	-3054	3910	3860	3770	3720	3630	3885	3745	44	1140	500	2510	5	1	8766820	327	-5.46	1.26	12	0.14	-684.00	2958.00	8680	20240913	-56.97	3440	20241121	8.58	8680	-56.97	20240913	3440	8.58	20241121	8680	-56.97	20240913	3440	8.58	20241121	0.19	N	023770	500	43 억	446428	N	N	N	N
39	20241204	110318	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3760	-50	5	-1.31	35090645	9329	30.95	3660	3825	3660	4950	2670	3810	3761.46	5.09	-2690	3910	3860	3770	3720	3630	3885	3745	44	1140	500	2510	5	1	8766820	330	-5.50	1.27	12	0.11	-684.00	2958.00	8680	20240913	-56.68	3440	20241121	9.30	8680	-56.68	20240913	3440	9.30	20241121	8680	-56.68	20240913	3440	9.30	20241121	0.19	N	023770	500	43 억	446428	N	N	N	N
40	20241204	100319	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3785	-25	5	-0.66	20213575	5362	17.79	3660	3825	3660	4950	2670	3810	3769.78	5.09	-2476	3910	3860	3770	3720	3630	3885	3745	44	1140	500	2510	5	1	8766820	332	-5.53	1.28	12	0.06	-684.00	2958.00	8680	20240913	-56.39	3440	20241121	10.03	8680	-56.39	20240913	3440	10.03	20241121	8680	-56.39	20240913	3440	10.03	20241121	0.19	N	023770	500	43 억	446428	N	N	N	N
41	20241204	090324	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3785	-25	5	-0.66	5291920	1434	4.76	3660	3785	3660	4950	2670	3810	3690.32	5.09	-305	3910	3860	3770	3720	3630	3885	3745	44	1140	500	2510	5	1	8766820	332	-5.53	1.28	12	0.02	-684.00	2958.00	8680	20240913	-56.39	3440	20241121	10.03	8680	-56.39	20240913	3440	10.03	20241121	8680	-56.39	20240913	3440	10.03	20241121	0.19	N	023770	500	43 억	446428	N	N	N	N
42	20241203	160345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3810	85	2	2.28	113558055	30140	426.43	3725	3820	3680	4840	2610	3725	3767.69	4.98	-3783	3881	3802	3726	3647	3571	3842	3687	44	1115	500	2450	5	1	8766820	334	-5.57	1.29	12	0.34	-684.00	2958.00	8680	20240913	-56.11	3440	20241121	10.76	8680	-56.11	20240913	3440	10.76	20241121	8680	-56.11	20240913	3440	10.76	20241121	0.20	N	023770	500	43 억	436208	N	N	N	N
43	20241203	150348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3815	90	2	2.42	98195220	26088	369.10	3725	3820	3680	4840	2610	3725	3764.00	4.98	-3698	3881	3802	3726	3647	3571	3842	3687	44	1115	500	2450	5	1	8766820	334	-5.58	1.29	12	0.30	-684.00	2958.00	8680	20240913	-56.05	3440	20241121	10.90	8680	-56.05	20240913	3440	10.90	20241121	8680	-56.05	20240913	3440	10.90	20241121	0.20	N	023770	500	43 억	436208	N	N	N	N
44	20241203	140342	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3745	20	2	0.54	93071170	24742	350.06	3725	3820	3680	4840	2610	3725	3761.67	4.98	-3720	3881	3802	3726	3647	3571	3842	3687	44	1115	500	2450	5	1	8766820	328	-5.48	1.27	12	0.28	-684.00	2958.00	8680	20240913	-56.85	3440	20241121	8.87	8680	-56.85	20240913	3440	8.87	20241121	8680	-56.85	20240913	3440	8.87	20241121	0.20	N	023770	500	43 억	436208	N	N	N	N
45	20241203	130340	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3715	-10	5	-0.27	55484955	14812	209.56	3725	3820	3680	4840	2610	3725	3745.95	4.98	-1940	3881	3802	3726	3647	3571	3842	3687	44	1115	500	2450	5	1	8766820	326	-5.43	1.26	12	0.17	-684.00	2958.00	8680	20240913	-57.20	3440	20241121	7.99	8680	-57.20	20240913	3440	7.99	20241121	8680	-57.20	20240913	3440	7.99	20241121	0.20	N	023770	500	43 억	436208	N	N	N	N
46	20241203	120352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3780	55	2	1.48	27882705	7363	104.17	3725	3820	3725	4840	2610	3725	3786.87	4.98	-2899	3881	3802	3726	3647	3571	3842	3687	44	1115	500	2450	5	1	8766820	331	-5.53	1.28	12	0.08	-684.00	2958.00	8680	20240913	-56.45	3440	20241121	9.88	8680	-56.45	20240913	3440	9.88	20241121	8680	-56.45	20240913	3440	9.88	20241121	0.20	N	023770	500	43 억	436208	N	N	N	N
47	20241203	110339	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3745	20	2	0.54	19815670	5229	73.98	3725	3820	3725	4840	2610	3725	3789.57	4.98	-1914	3881	3802	3726	3647	3571	3842	3687	44	1115	500	2450	5	1	8766820	328	-5.48	1.27	12	0.06	-684.00	2958.00	8680	20240913	-56.85	3440	20241121	8.87	8680	-56.85	20240913	3440	8.87	20241121	8680	-56.85	20240913	3440	8.87	20241121	0.20	N	023770	500	43 억	436208	N	N	N	N
48	20241203	100332	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3745	20	2	0.54	15085100	3980	56.31	3725	3820	3725	4840	2610	3725	3790.23	4.98	-1589	3881	3802	3726	3647	3571	3842	3687	44	1115	500	2450	5	1	8766820	328	-5.48	1.27	12	0.05	-684.00	2958.00	8680	20240913	-56.85	3440	20241121	8.87	8680	-56.85	20240913	3440	8.87	20241121	8680	-56.85	20240913	3440	8.87	20241121	0.20	N	023770	500	43 억	436208	N	N	N	N
49	20241203	090331	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3780	55	2	1.48	499205	134	1.90	3725	3780	3725	4840	2610	3725	3725.41	4.98	-20	3881	3802	3726	3647	3571	3842	3687	44	1115	500	2450	5	1	8766820	331	-5.53	1.28	12	0.00	-684.00	2958.00	8680	20240913	-56.45	3440	20241121	9.88	8680	-56.45	20240913	3440	9.88	20241121	8680	-56.45	20240913	3440	9.88	20241121	0.20	N	023770	500	43 억	436208	N	N	N	N
50	20241202	160321	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3725	-20	5	-0.53	26451860	7067	24.98	3650	3805	3650	4865	2625	3745	3743.08	4.95	-839	3921	3832	3716	3627	3511	3775	3570	44	1120	500	2470	5	1	8766820	327	-5.45	1.26	12	0.08	-684.00	2958.00	8680	20240913	-57.09	3440	20241121	8.28	8680	-57.09	20240913	3440	8.28	20241121	8680	-57.09	20240913	3440	8.28	20241121	0.20	N	023770	500	43 억	433765	N	N	N	N
51	20241202	150346	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3735	-10	5	-0.27	23915190	6389	22.58	3650	3805	3650	4865	2625	3745	3743.18	4.95	-490	3921	3832	3716	3627	3511	3775	3570	44	1120	500	2470	5	1	8766820	327	-5.46	1.26	12	0.07	-684.00	2958.00	8680	20240913	-56.97	3440	20241121	8.58	8680	-56.97	20240913	3440	8.58	20241121	8680	-56.97	20240913	3440	8.58	20241121	0.20	N	023770	500	43 억	433765	N	N	N	N
52	20241202	140333	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3760	15	2	0.40	21669470	5789	20.46	3650	3805	3650	4865	2625	3745	3743.21	4.95	-576	3921	3832	3716	3627	3511	3775	3570	44	1120	500	2470	5	1	8766820	330	-5.50	1.27	12	0.07	-684.00	2958.00	8680	20240913	-56.68	3440	20241121	9.30	8680	-56.68	20240913	3440	9.30	20241121	8680	-56.68	20240913	3440	9.30	20241121	0.20	N	023770	500	43 억	433765	N	N	N	N
53	20241202	130336	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3745	0	3	0.00	15471525	4138	14.63	3650	3805	3650	4865	2625	3745	3738.89	4.95	-458	3921	3832	3716	3627	3511	3775	3570	44	1120	500	2470	5	1	8766820	328	-5.48	1.27	12	0.05	-684.00	2958.00	8680	20240913	-56.85	3440	20241121	8.87	8680	-56.85	20240913	3440	8.87	20241121	8680	-56.85	20240913	3440	8.87	20241121	0.20	N	023770	500	43 억	433765	N	N	N	N
54	20241202	120345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3745	0	3	0.00	13494375	3610	12.76	3650	3805	3650	4865	2625	3745	3738.05	4.95	-140	3921	3832	3716	3627	3511	3775	3570	44	1120	500	2470	5	1	8766820	328	-5.48	1.27	12	0.04	-684.00	2958.00	8680	20240913	-56.85	3440	20241121	8.87	8680	-56.85	20240913	3440	8.87	20241121	8680	-56.85	20240913	3440	8.87	20241121	0.20	N	023770	500	43 억	433765	N	N	N	N
55	20241202	110327	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3745	0	3	0.00	13486885	3608	12.75	3650	3805	3650	4865	2625	3745	3738.05	4.95	-140	3921	3832	3716	3627	3511	3775	3570	44	1120	500	2470	5	1	8766820	328	-5.48	1.27	12	0.04	-684.00	2958.00	8680	20240913	-56.85	3440	20241121	8.87	8680	-56.85	20240913	3440	8.87	20241121	8680	-56.85	20240913	3440	8.87	20241121	0.20	N	023770	500	43 억	433765	N	N	N	N
56	20241202	100323	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3755	10	2	0.27	12842715	3436	12.14	3650	3805	3650	4865	2625	3745	3737.69	4.95	-136	3921	3832	3716	3627	3511	3775	3570	44	1120	500	2470	5	1	8766820	329	-5.49	1.27	12	0.04	-684.00	2958.00	8680	20240913	-56.74	3440	20241121	9.16	8680	-56.74	20240913	3440	9.16	20241121	8680	-56.74	20240913	3440	9.16	20241121	0.20	N	023770	500	43 억	433765	N	N	N	N
57	20241202	090324	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3730	-15	5	-0.40	4834075	1323	4.68	3650	3805	3650	4865	2625	3745	3653.87	4.95	152	3921	3832	3716	3627	3511	3775	3570	44	1120	500	2470	5	1	8766820	327	-5.45	1.26	12	0.02	-684.00	2958.00	8680	20240913	-57.03	3440	20241121	8.43	8680	-57.03	20240913	3440	8.43	20241121	8680	-57.03	20240913	3440	8.43	20241121	0.20	N	023770	500	43 억	433765	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History