KissMeData/036000/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

25 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	160423	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2030	130	2	6.84	2590063101	1257324	90.70	1900	2180	1900	2470	1330	1900	2059.99	0.51	214459	2353	2126	1963	1736	1573	2045	1655	116	570	500	1400	5	1	23034277	468	5.19	0.36	12	5.46	391.00	5677.00	3600	20241014	-43.61	1605	20240819	26.48	3600	-43.61	20241014	1605	26.48	20240819	3600	-43.61	20241014	1605	26.48	20240819	0.01	N	036000	500	116 억	117615	N	N	N	N
3	20241210	150423	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2030	130	2	6.84	2471111166	1198821	86.48	1900	2180	1900	2470	1330	1900	2061.28	0.51	195654	2353	2126	1963	1736	1573	2045	1655	116	570	500	1400	5	1	23034277	468	5.19	0.36	12	5.20	391.00	5677.00	3600	20241014	-43.61	1605	20240819	26.48	3600	-43.61	20241014	1605	26.48	20240819	3600	-43.61	20241014	1605	26.48	20240819	0.01	N	036000	500	116 억	117615	N	N	N	N
4	20241210	140422	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2045	145	2	7.63	2282998023	1105500	79.75	1900	2180	1900	2470	1330	1900	2065.13	0.51	173945	2353	2126	1963	1736	1573	2045	1655	116	570	500	1400	5	1	23034277	471	5.23	0.36	12	4.80	391.00	5677.00	3600	20241014	-43.19	1605	20240819	27.41	3600	-43.19	20241014	1605	27.41	20240819	3600	-43.19	20241014	1605	27.41	20240819	0.01	N	036000	500	116 억	117615	N	N	N	N
5	20241210	130422	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2030	130	2	6.84	2205898193	1067568	77.01	1900	2180	1900	2470	1330	1900	2066.28	0.51	172435	2353	2126	1963	1736	1573	2045	1655	116	570	500	1400	5	1	23034277	468	5.19	0.36	12	4.63	391.00	5677.00	3600	20241014	-43.61	1605	20240819	26.48	3600	-43.61	20241014	1605	26.48	20240819	3600	-43.61	20241014	1605	26.48	20240819	0.01	N	036000	500	116 억	117615	N	N	N	N
6	20241210	120422	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2055	155	2	8.16	2089987343	1010309	72.88	1900	2180	1900	2470	1330	1900	2068.66	0.51	173476	2353	2126	1963	1736	1573	2045	1655	116	570	500	1400	5	1	23034277	473	5.26	0.36	12	4.39	391.00	5677.00	3600	20241014	-42.92	1605	20240819	28.04	3600	-42.92	20241014	1605	28.04	20240819	3600	-42.92	20241014	1605	28.04	20240819	0.01	N	036000	500	116 억	117615	N	N	N	N
7	20241210	110421	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2040	140	2	7.37	1884383013	909491	65.61	1900	2180	1900	2470	1330	1900	2071.91	0.51	152709	2353	2126	1963	1736	1573	2045	1655	116	570	500	1400	5	1	23034277	470	5.22	0.36	12	3.95	391.00	5677.00	3600	20241014	-43.33	1605	20240819	27.10	3600	-43.33	20241014	1605	27.10	20240819	3600	-43.33	20241014	1605	27.10	20240819	0.01	N	036000	500	116 억	117615	N	N	N	N
8	20241210	100422	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2055	155	2	8.16	1547420788	744600	53.71	1900	2180	1900	2470	1330	1900	2078.19	0.51	107281	2353	2126	1963	1736	1573	2045	1655	116	570	500	1400	5	1	23034277	473	5.26	0.36	12	3.23	391.00	5677.00	3600	20241014	-42.92	1605	20240819	28.04	3600	-42.92	20241014	1605	28.04	20240819	3600	-42.92	20241014	1605	28.04	20240819	0.01	N	036000	500	116 억	117615	N	N	N	N
9	20241210	090424	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1908	8	2	0.42	23784840	12473	0.90	1900	1918	1900	2470	1330	1900	1906.91	0.51	5774	2353	2126	1963	1736	1573	2045	1655	116	570	500	1400	1	1	23034277	439	4.88	0.34	12	0.05	391.00	5677.00	3600	20241014	-47.00	1605	20240819	18.88	3600	-47.00	20241014	1605	18.88	20240819	3600	-47.00	20241014	1605	18.88	20240819	0.01	N	036000	500	116 억	117615	N	N	N	N
10	20241209	160420	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1900	-100	5	-5.00	2662211698	1381973	18.15	2080	2190	1800	2600	1400	2000	1926.41	0.29	50891	2666	2332	2166	1832	1666	2250	1750	116	600	500	1480	1	1	23034277	438	4.86	0.33	12	6.00	391.00	5677.00	3600	20241014	-47.22	1605	20240819	18.38	3600	-47.22	20241014	1605	18.38	20240819	3600	-47.22	20241014	1605	18.38	20240819	0.00	N	036000	500	116 억	67343	N	N	N	N
11	20241209	150423	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1885	-115	5	-5.75	2458965454	1274890	16.75	2080	2190	1800	2600	1400	2000	1928.75	0.29	24013	2666	2332	2166	1832	1666	2250	1750	116	600	500	1480	1	1	23034277	434	4.82	0.33	12	5.53	391.00	5677.00	3600	20241014	-47.64	1605	20240819	17.45	3600	-47.64	20241014	1605	17.45	20240819	3600	-47.64	20241014	1605	17.45	20240819	0.00	N	036000	500	116 억	67343	N	N	N	N
12	20241209	140421	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1907	-93	5	-4.65	2328482445	1206450	15.85	2080	2190	1800	2600	1400	2000	1930.01	0.29	-1233	2666	2332	2166	1832	1666	2250	1750	116	600	500	1480	1	1	23034277	439	4.88	0.34	12	5.24	391.00	5677.00	3600	20241014	-47.03	1605	20240819	18.82	3600	-47.03	20241014	1605	18.82	20240819	3600	-47.03	20241014	1605	18.82	20240819	0.00	N	036000	500	116 억	67343	N	N	N	N
13	20241209	130423	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1860	-140	5	-7.00	2212074349	1144923	15.04	2080	2190	1800	2600	1400	2000	1932.06	0.29	-10227	2666	2332	2166	1832	1666	2250	1750	116	600	500	1480	1	1	23034277	428	4.76	0.33	12	4.97	391.00	5677.00	3600	20241014	-48.33	1605	20240819	15.89	3600	-48.33	20241014	1605	15.89	20240819	3600	-48.33	20241014	1605	15.89	20240819	0.00	N	036000	500	116 억	67343	N	N	N	N
14	20241209	120421	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1856	-144	5	-7.20	1993237659	1029367	13.52	2080	2190	1800	2600	1400	2000	1936.36	0.29	-18432	2666	2332	2166	1832	1666	2250	1750	116	600	500	1480	1	1	23034277	428	4.75	0.33	12	4.47	391.00	5677.00	3600	20241014	-48.44	1605	20240819	15.64	3600	-48.44	20241014	1605	15.64	20240819	3600	-48.44	20241014	1605	15.64	20240819	0.00	N	036000	500	116 억	67343	N	N	N	N
15	20241209	110422	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1858	-142	5	-7.10	1865071991	959916	12.61	2080	2190	1800	2600	1400	2000	1942.94	0.29	-10156	2666	2332	2166	1832	1666	2250	1750	116	600	500	1480	1	1	23034277	428	4.75	0.33	12	4.17	391.00	5677.00	3600	20241014	-48.39	1605	20240819	15.76	3600	-48.39	20241014	1605	15.76	20240819	3600	-48.39	20241014	1605	15.76	20240819	0.00	N	036000	500	116 억	67343	N	N	N	N
16	20241209	100421	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1850	-150	5	-7.50	1697924057	869607	11.42	2080	2190	1800	2600	1400	2000	1952.51	0.29	-39510	2666	2332	2166	1832	1666	2250	1750	116	600	500	1480	1	1	23034277	426	4.73	0.33	12	3.78	391.00	5677.00	3600	20241014	-48.61	1605	20240819	15.26	3600	-48.61	20241014	1605	15.26	20240819	3600	-48.61	20241014	1605	15.26	20240819	0.00	N	036000	500	116 억	67343	N	N	N	N
17	20241209	090419	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2025	25	2	1.25	572313370	273852	3.60	2080	2190	2020	2600	1400	2000	2089.95	0.29	-30171	2666	2332	2166	1832	1666	2250	1750	116	600	500	1480	5	1	23034277	466	5.18	0.36	12	1.19	391.00	5677.00	3600	20241014	-43.75	1605	20240819	26.17	3600	-43.75	20241014	1605	26.17	20240819	3600	-43.75	20241014	1605	26.17	20240819	0.00	N	036000	500	116 억	67343	N	N	N	N
18	20241206	160418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2000	30	2	1.52	17531893855	7543379	769.83	2155	2500	2000	2560	1379	1970	2324.74	1.00	-164567	2270	2120	2035	1885	1800	2077	1842	116	590	500	1450	5	1	23034277	461	5.12	0.35	12	32.75	391.00	5677.00	3600	20241014	-44.44	1605	20240819	24.61	3600	-44.44	20241014	1605	24.61	20240819	3600	-44.44	20241014	1605	24.61	20240819	0.04	N	036000	500	116 억	229680	N	N	N	N
19	20241206	150419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2215	245	2	12.44	16716555060	7157367	730.44	2155	2500	2155	2560	1379	1970	2335.57	1.00	-194876	2270	2120	2035	1885	1800	2077	1842	116	590	500	1450	5	1	23034277	510	5.66	0.39	12	31.07	391.00	5677.00	3600	20241014	-38.47	1605	20240819	38.01	3600	-38.47	20241014	1605	38.01	20240819	3600	-38.47	20241014	1605	38.01	20240819	0.04	N	036000	500	116 억	229680	N	N	N	N
20	20241206	140418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2320	350	2	17.77	15537394290	6642565	677.90	2155	2500	2155	2560	1379	1970	2339.07	1.00	-197777	2270	2120	2035	1885	1800	2077	1842	116	590	500	1450	5	1	23034277	534	5.93	0.41	12	28.84	391.00	5677.00	3600	20241014	-35.56	1605	20240819	44.55	3600	-35.56	20241014	1605	44.55	20240819	3600	-35.56	20241014	1605	44.55	20240819	0.04	N	036000	500	116 억	229680	N	N	N	N
21	20241206	130419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2230	260	2	13.20	14063526195	5998076	612.13	2155	2500	2155	2560	1379	1970	2344.67	1.00	-202152	2270	2120	2035	1885	1800	2077	1842	116	590	500	1450	5	1	23034277	514	5.70	0.39	12	26.04	391.00	5677.00	3600	20241014	-38.06	1605	20240819	38.94	3600	-38.06	20241014	1605	38.94	20240819	3600	-38.06	20241014	1605	38.94	20240819	0.04	N	036000	500	116 억	229680	N	N	N	N
22	20241206	120417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2235	265	2	13.45	13408585660	5707017	582.43	2155	2500	2155	2560	1379	1970	2349.49	1.00	-198670	2270	2120	2035	1885	1800	2077	1842	116	590	500	1450	5	1	23034277	515	5.72	0.39	12	24.78	391.00	5677.00	3600	20241014	-37.92	1605	20240819	39.25	3600	-37.92	20241014	1605	39.25	20240819	3600	-37.92	20241014	1605	39.25	20240819	0.04	N	036000	500	116 억	229680	N	N	N	N
23	20241206	110419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2255	285	2	14.47	11995043375	5076583	518.09	2155	2500	2155	2560	1379	1970	2362.82	1.00	-197291	2270	2120	2035	1885	1800	2077	1842	116	590	500	1450	5	1	23034277	519	5.77	0.40	12	22.04	391.00	5677.00	3600	20241014	-37.36	1605	20240819	40.50	3600	-37.36	20241014	1605	40.50	20240819	3600	-37.36	20241014	1605	40.50	20240819	0.04	N	036000	500	116 억	229680	N	N	N	N
24	20241206	100415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2320	350	2	17.77	9610829160	4035127	411.80	2155	2500	2155	2560	1379	1970	2381.79	1.00	-177829	2270	2120	2035	1885	1800	2077	1842	116	590	500	1450	5	1	23034277	534	5.93	0.41	12	17.52	391.00	5677.00	3600	20241014	-35.56	1605	20240819	44.55	3600	-35.56	20241014	1605	44.55	20240819	3600	-35.56	20241014	1605	44.55	20240819	0.04	N	036000	500	116 억	229680	N	N	N	N
25	20241206	090418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2465	495	2	25.13	3145493485	1326998	135.43	2155	2500	2155	2560	1379	1970	2370.38	1.00	-39656	2270	2120	2035	1885	1800	2077	1842	116	590	500	1450	5	1	23034277	568	6.30	0.43	12	5.76	391.00	5677.00	3600	20241014	-31.53	1605	20240819	53.58	3600	-31.53	20241014	1605	53.58	20240819	3600	-31.53	20241014	1605	53.58	20240819	0.04	N	036000	500	116 억	229680	N	N	N	N
26	20241205	160411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1970	-85	5	-4.14	1803708113	886506	281.19	2085	2185	1950	2670	1440	2055	2034.63	1.35	-80852	2188	2121	2068	2001	1948	2095	1975	116	615	500	1520	1	1	23034277	454	5.04	0.35	12	3.85	391.00	5677.00	3600	20241014	-45.28	1605	20240819	22.74	3600	-45.28	20241014	1605	22.74	20240819	3600	-45.28	20241014	1605	22.74	20240819	0.04	N	036000	500	116 억	311240	N	N	N	N
27	20241205	150415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1967	-88	5	-4.28	1744706791	856502	271.68	2085	2185	1950	2670	1440	2055	2036.99	1.35	-85117	2188	2121	2068	2001	1948	2095	1975	116	615	500	1520	1	1	23034277	453	5.03	0.35	12	3.72	391.00	5677.00	3600	20241014	-45.36	1605	20240819	22.55	3600	-45.36	20241014	1605	22.55	20240819	3600	-45.36	20241014	1605	22.55	20240819	0.04	N	036000	500	116 억	311240	N	N	N	N
28	20241205	140412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1974	-81	5	-3.94	1688623436	827994	262.64	2085	2185	1950	2670	1440	2055	2039.39	1.35	-85397	2188	2121	2068	2001	1948	2095	1975	116	615	500	1520	1	1	23034277	455	5.05	0.35	12	3.59	391.00	5677.00	3600	20241014	-45.17	1605	20240819	22.99	3600	-45.17	20241014	1605	22.99	20240819	3600	-45.17	20241014	1605	22.99	20240819	0.04	N	036000	500	116 억	311240	N	N	N	N
29	20241205	130412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1969	-86	5	-4.18	1551163436	758032	240.44	2085	2185	1964	2670	1440	2055	2046.29	1.35	-93783	2188	2121	2068	2001	1948	2095	1975	116	615	500	1520	1	1	23034277	454	5.04	0.35	12	3.29	391.00	5677.00	3600	20241014	-45.31	1605	20240819	22.68	3600	-45.31	20241014	1605	22.68	20240819	3600	-45.31	20241014	1605	22.68	20240819	0.04	N	036000	500	116 억	311240	N	N	N	N
30	20241205	120413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1979	-76	5	-3.70	1470248141	717050	227.44	2085	2185	1964	2670	1440	2055	2050.40	1.35	-85739	2188	2121	2068	2001	1948	2095	1975	116	615	500	1520	1	1	23034277	456	5.06	0.35	12	3.11	391.00	5677.00	3600	20241014	-45.03	1605	20240819	23.30	3600	-45.03	20241014	1605	23.30	20240819	3600	-45.03	20241014	1605	23.30	20240819	0.04	N	036000	500	116 억	311240	N	N	N	N
31	20241205	110412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1991	-64	5	-3.11	1179661358	571228	181.19	2085	2185	1991	2670	1440	2055	2065.15	1.35	-50633	2188	2121	2068	2001	1948	2095	1975	116	615	500	1520	1	1	23034277	459	5.09	0.35	12	2.48	391.00	5677.00	3600	20241014	-44.69	1605	20240819	24.05	3600	-44.69	20241014	1605	24.05	20240819	3600	-44.69	20241014	1605	24.05	20240819	0.04	N	036000	500	116 억	311240	N	N	N	N
32	20241205	100410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2040	-15	5	-0.73	894363329	429616	136.27	2085	2185	1993	2670	1440	2055	2081.85	1.35	-52365	2188	2121	2068	2001	1948	2095	1975	116	615	500	1520	5	1	23034277	470	5.22	0.36	12	1.87	391.00	5677.00	3600	20241014	-43.33	1605	20240819	27.10	3600	-43.33	20241014	1605	27.10	20240819	3600	-43.33	20241014	1605	27.10	20240819	0.04	N	036000	500	116 억	311240	N	N	N	N
33	20241205	090413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2040	-15	5	-0.73	43872560	21271	6.75	2085	2085	2040	2670	1440	2055	2063.00	1.35	883	2188	2121	2068	2001	1948	2095	1975	116	615	500	1520	5	1	23034277	470	5.22	0.36	12	0.09	391.00	5677.00	3600	20241014	-43.33	1605	20240819	27.10	3600	-43.33	20241014	1605	27.10	20240819	3600	-43.33	20241014	1605	27.10	20240819	0.04	N	036000	500	116 억	311240	N	N	N	N
34	20241204	160406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2055	-105	5	-4.86	636600355	308694	97.16	2080	2135	2015	2805	1515	2160	2062.24	1.17	39673	2286	2222	2141	2077	1996	2255	2110	116	645	500	1590	5	1	23034277	473	5.26	0.36	12	1.34	391.00	5677.00	3600	20241014	-42.92	1605	20240819	28.04	3600	-42.92	20241014	1605	28.04	20240819	3600	-42.92	20241014	1605	28.04	20240819	0.03	N	036000	500	116 억	270109	N	N	N	N
35	20241204	150407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2045	-115	5	-5.32	612679820	297055	93.50	2080	2135	2015	2805	1515	2160	2062.51	1.17	38430	2286	2222	2141	2077	1996	2255	2110	116	645	500	1590	5	1	23034277	471	5.23	0.36	12	1.29	391.00	5677.00	3600	20241014	-43.19	1605	20240819	27.41	3600	-43.19	20241014	1605	27.41	20240819	3600	-43.19	20241014	1605	27.41	20240819	0.03	N	036000	500	116 억	270109	N	N	N	N
36	20241204	140406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2035	-125	5	-5.79	577380835	279774	88.06	2080	2135	2015	2805	1515	2160	2063.74	1.17	36379	2286	2222	2141	2077	1996	2255	2110	116	645	500	1590	5	1	23034277	469	5.20	0.36	12	1.21	391.00	5677.00	3600	20241014	-43.47	1605	20240819	26.79	3600	-43.47	20241014	1605	26.79	20240819	3600	-43.47	20241014	1605	26.79	20240819	0.03	N	036000	500	116 억	270109	N	N	N	N
37	20241204	130404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2055	-105	5	-4.86	544153280	263556	82.95	2080	2135	2015	2805	1515	2160	2064.66	1.17	36404	2286	2222	2141	2077	1996	2255	2110	116	645	500	1590	5	1	23034277	473	5.26	0.36	12	1.14	391.00	5677.00	3600	20241014	-42.92	1605	20240819	28.04	3600	-42.92	20241014	1605	28.04	20240819	3600	-42.92	20241014	1605	28.04	20240819	0.03	N	036000	500	116 억	270109	N	N	N	N
38	20241204	120402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	-110	5	-5.09	515756320	249730	78.60	2080	2135	2015	2805	1515	2160	2065.26	1.17	39172	2286	2222	2141	2077	1996	2255	2110	116	645	500	1590	5	1	23034277	472	5.24	0.36	12	1.08	391.00	5677.00	3600	20241014	-43.06	1605	20240819	27.73	3600	-43.06	20241014	1605	27.73	20240819	3600	-43.06	20241014	1605	27.73	20240819	0.03	N	036000	500	116 억	270109	N	N	N	N
39	20241204	110359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2040	-120	5	-5.56	449858115	217320	68.40	2080	2135	2015	2805	1515	2160	2070.03	1.17	36637	2286	2222	2141	2077	1996	2255	2110	116	645	500	1590	5	1	23034277	470	5.22	0.36	12	0.94	391.00	5677.00	3600	20241014	-43.33	1605	20240819	27.10	3600	-43.33	20241014	1605	27.10	20240819	3600	-43.33	20241014	1605	27.10	20240819	0.03	N	036000	500	116 억	270109	N	N	N	N
40	20241204	100358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2055	-105	5	-4.86	292380145	140721	44.29	2080	2135	2015	2805	1515	2160	2077.73	1.17	26739	2286	2222	2141	2077	1996	2255	2110	116	645	500	1590	5	1	23034277	473	5.26	0.36	12	0.61	391.00	5677.00	3600	20241014	-42.92	1605	20240819	28.04	3600	-42.92	20241014	1605	28.04	20240819	3600	-42.92	20241014	1605	28.04	20240819	0.03	N	036000	500	116 억	270109	N	N	N	N
41	20241204	090404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2090	-70	5	-3.24	28928470	13840	4.36	2080	2135	2080	2805	1515	2160	2090.21	1.17	3912	2286	2222	2141	2077	1996	2255	2110	116	645	500	1590	5	1	23034277	481	5.35	0.37	12	0.06	391.00	5677.00	3600	20241014	-41.94	1605	20240819	30.22	3600	-41.94	20241014	1605	30.22	20240819	3600	-41.94	20241014	1605	30.22	20240819	0.03	N	036000	500	116 억	270109	N	N	N	N
42	20241203	160426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	95	2	4.60	675362620	316180	72.44	2060	2205	2060	2680	1450	2065	2135.99	0.63	125412	2335	2200	2130	1995	1925	2267	2062	116	615	500	1520	5	1	23034277	498	5.52	0.38	12	1.37	391.00	5677.00	3600	20241014	-40.00	1605	20240819	34.58	3600	-40.00	20241014	1605	34.58	20240819	3600	-40.00	20241014	1605	34.58	20240819	0.02	N	036000	500	116 억	144973	N	N	N	N
43	20241203	150434	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	95	2	4.60	631750865	295955	67.80	2060	2205	2060	2680	1450	2065	2134.62	0.63	120642	2335	2200	2130	1995	1925	2267	2062	116	615	500	1520	5	1	23034277	498	5.52	0.38	12	1.28	391.00	5677.00	3600	20241014	-40.00	1605	20240819	34.58	3600	-40.00	20241014	1605	34.58	20240819	3600	-40.00	20241014	1605	34.58	20240819	0.02	N	036000	500	116 억	144973	N	N	N	N
44	20241203	140425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2145	80	2	3.87	556341735	260928	59.78	2060	2205	2060	2680	1450	2065	2132.17	0.63	108991	2335	2200	2130	1995	1925	2267	2062	116	615	500	1520	5	1	23034277	494	5.49	0.38	12	1.13	391.00	5677.00	3600	20241014	-40.42	1605	20240819	33.64	3600	-40.42	20241014	1605	33.64	20240819	3600	-40.42	20241014	1605	33.64	20240819	0.02	N	036000	500	116 억	144973	N	N	N	N
45	20241203	130423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2150	85	2	4.12	498445780	233937	53.59	2060	2205	2060	2680	1450	2065	2130.68	0.63	90768	2335	2200	2130	1995	1925	2267	2062	116	615	500	1520	5	1	23034277	495	5.50	0.38	12	1.02	391.00	5677.00	3600	20241014	-40.28	1605	20240819	33.96	3600	-40.28	20241014	1605	33.96	20240819	3600	-40.28	20241014	1605	33.96	20240819	0.02	N	036000	500	116 억	144973	N	N	N	N
46	20241203	120438	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2140	75	2	3.63	445017580	209087	47.90	2060	2205	2060	2680	1450	2065	2128.39	0.63	87768	2335	2200	2130	1995	1925	2267	2062	116	615	500	1520	5	1	23034277	493	5.47	0.38	12	0.91	391.00	5677.00	3600	20241014	-40.56	1605	20240819	33.33	3600	-40.56	20241014	1605	33.33	20240819	3600	-40.56	20241014	1605	33.33	20240819	0.02	N	036000	500	116 억	144973	N	N	N	N
47	20241203	110424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2130	65	2	3.15	397986610	187048	42.85	2060	2205	2060	2680	1450	2065	2127.73	0.63	71537	2335	2200	2130	1995	1925	2267	2062	116	615	500	1520	5	1	23034277	491	5.45	0.38	12	0.81	391.00	5677.00	3600	20241014	-40.83	1605	20240819	32.71	3600	-40.83	20241014	1605	32.71	20240819	3600	-40.83	20241014	1605	32.71	20240819	0.02	N	036000	500	116 억	144973	N	N	N	N
48	20241203	100415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2115	50	2	2.42	341135090	160205	36.70	2060	2205	2060	2680	1450	2065	2129.37	0.63	55723	2335	2200	2130	1995	1925	2267	2062	116	615	500	1520	5	1	23034277	487	5.41	0.37	12	0.70	391.00	5677.00	3600	20241014	-41.25	1605	20240819	31.78	3600	-41.25	20241014	1605	31.78	20240819	3600	-41.25	20241014	1605	31.78	20240819	0.02	N	036000	500	116 억	144973	N	N	N	N
49	20241203	090415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2095	30	2	1.45	14910295	7168	1.64	2060	2100	2060	2680	1450	2065	2080.12	0.63	-2431	2335	2200	2130	1995	1925	2267	2062	116	615	500	1520	5	1	23034277	483	5.36	0.37	12	0.03	391.00	5677.00	3600	20241014	-41.81	1605	20240819	30.53	3600	-41.81	20241014	1605	30.53	20240819	3600	-41.81	20241014	1605	30.53	20240819	0.02	N	036000	500	116 억	144973	N	N	N	N
50	20241202	160403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	-20	5	-0.96	926749340	435992	113.74	2060	2265	2060	2710	1460	2085	2125.71	0.51	28321	2335	2210	2145	2020	1955	2177	1987	116	625	500	1540	5	1	23034277	476	5.28	0.36	12	1.89	391.00	5677.00	3600	20241014	-42.64	1605	20240819	28.66	3600	-42.64	20241014	1605	28.66	20240819	3600	-42.64	20241014	1605	28.66	20240819	0.02	N	036000	500	116 억	116425	N	N	N	N
51	20241202	150427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2080	-5	5	-0.24	857937845	402734	105.06	2060	2265	2060	2710	1460	2085	2130.28	0.51	35897	2335	2210	2145	2020	1955	2177	1987	116	625	500	1540	5	1	23034277	479	5.32	0.37	12	1.75	391.00	5677.00	3600	20241014	-42.22	1605	20240819	29.60	3600	-42.22	20241014	1605	29.60	20240819	3600	-42.22	20241014	1605	29.60	20240819	0.02	N	036000	500	116 억	116425	N	N	N	N
52	20241202	140413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2115	30	2	1.44	761381175	356531	93.01	2060	2265	2060	2710	1460	2085	2135.53	0.51	29978	2335	2210	2145	2020	1955	2177	1987	116	625	500	1540	5	1	23034277	487	5.41	0.37	12	1.55	391.00	5677.00	3600	20241014	-41.25	1605	20240819	31.78	3600	-41.25	20241014	1605	31.78	20240819	3600	-41.25	20241014	1605	31.78	20240819	0.02	N	036000	500	116 억	116425	N	N	N	N
53	20241202	130417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2095	10	2	0.48	713602260	333898	87.11	2060	2265	2060	2710	1460	2085	2137.19	0.51	24029	2335	2210	2145	2020	1955	2177	1987	116	625	500	1540	5	1	23034277	483	5.36	0.37	12	1.45	391.00	5677.00	3600	20241014	-41.81	1605	20240819	30.53	3600	-41.81	20241014	1605	30.53	20240819	3600	-41.81	20241014	1605	30.53	20240819	0.02	N	036000	500	116 억	116425	N	N	N	N
54	20241202	120429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2110	25	2	1.20	683008345	319294	83.30	2060	2265	2060	2710	1460	2085	2139.12	0.51	18861	2335	2210	2145	2020	1955	2177	1987	116	625	500	1540	5	1	23034277	486	5.40	0.37	12	1.39	391.00	5677.00	3600	20241014	-41.39	1605	20240819	31.46	3600	-41.39	20241014	1605	31.46	20240819	3600	-41.39	20241014	1605	31.46	20240819	0.02	N	036000	500	116 억	116425	N	N	N	N
55	20241202	110407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2120	35	2	1.68	644710545	301084	78.55	2060	2265	2060	2710	1460	2085	2141.30	0.51	17405	2335	2210	2145	2020	1955	2177	1987	116	625	500	1540	5	1	23034277	488	5.42	0.37	12	1.31	391.00	5677.00	3600	20241014	-41.11	1605	20240819	32.09	3600	-41.11	20241014	1605	32.09	20240819	3600	-41.11	20241014	1605	32.09	20240819	0.02	N	036000	500	116 억	116425	N	N	N	N
56	20241202	100404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2110	25	2	1.20	514614385	239252	62.42	2060	2265	2060	2710	1460	2085	2150.93	0.51	-4567	2335	2210	2145	2020	1955	2177	1987	116	625	500	1540	5	1	23034277	486	5.40	0.37	12	1.04	391.00	5677.00	3600	20241014	-41.39	1605	20240819	31.46	3600	-41.39	20241014	1605	31.46	20240819	3600	-41.39	20241014	1605	31.46	20240819	0.02	N	036000	500	116 억	116425	N	N	N	N
57	20241202	090405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2090	5	2	0.24	19399955	9375	2.45	2060	2090	2060	2710	1460	2085	2069.33	0.51	4909	2335	2210	2145	2020	1955	2177	1987	116	625	500	1540	5	1	23034277	481	5.35	0.37	12	0.04	391.00	5677.00	3600	20241014	-41.94	1605	20240819	30.22	3600	-41.94	20241014	1605	30.22	20240819	3600	-41.94	20241014	1605	30.22	20240819	0.02	N	036000	500	116 억	116425	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History