KissMeData/040160/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	160443	57	100.00	KOSDAQ		N	N	N	N	N	2520	100	2	4.13	42606300	17078	58.31	2435	2520	2435	3145	1695	2420	2494.81	27.57	-209	2733	2576	2488	2331	2243	2532	2287	60	725	500	1450	5	1	12055535	304	10.33	0.35	12	0.14	244.00	7197.00	6120	20231204	-58.82	2270	20241114	11.01	4270	-40.98	20240102	2270	11.01	20241114	5950	-57.65	20231226	2270	11.01	20241114	0.67	N	040160	500	60 억	3323487	N	N	N	N
3	20241210	150445	57	100.00	KOSDAQ		N	N	N	N	N	2520	100	2	4.13	36056670	14471	49.41	2435	2520	2435	3145	1695	2420	2491.65	27.57	-370	2733	2576	2488	2331	2243	2532	2287	60	725	500	1450	5	1	12055535	304	10.33	0.35	12	0.12	244.00	7197.00	6120	20231204	-58.82	2270	20241114	11.01	4270	-40.98	20240102	2270	11.01	20241114	5950	-57.65	20231226	2270	11.01	20241114	0.67	N	040160	500	60 억	3323487	N	N	N	N
4	20241210	140444	57	100.00	KOSDAQ		N	N	N	N	N	2515	95	2	3.93	33174345	13327	45.50	2435	2515	2435	3145	1695	2420	2489.26	27.57	-379	2733	2576	2488	2331	2243	2532	2287	60	725	500	1450	5	1	12055535	303	10.31	0.35	12	0.11	244.00	7197.00	6120	20231204	-58.91	2270	20241114	10.79	4270	-41.10	20240102	2270	10.79	20241114	5950	-57.73	20231226	2270	10.79	20241114	0.67	N	040160	500	60 억	3323487	N	N	N	N
5	20241210	130443	57	100.00	KOSDAQ		N	N	N	N	N	2515	95	2	3.93	27068460	10898	37.21	2435	2515	2435	3145	1695	2420	2483.80	27.57	-379	2733	2576	2488	2331	2243	2532	2287	60	725	500	1450	5	1	12055535	303	10.31	0.35	12	0.09	244.00	7197.00	6120	20231204	-58.91	2270	20241114	10.79	4270	-41.10	20240102	2270	10.79	20241114	5950	-57.73	20231226	2270	10.79	20241114	0.67	N	040160	500	60 억	3323487	N	N	N	N
6	20241210	120444	57	100.00	KOSDAQ		N	N	N	N	N	2490	70	2	2.89	26387905	10627	36.28	2435	2515	2435	3145	1695	2420	2483.10	27.57	-379	2733	2576	2488	2331	2243	2532	2287	60	725	500	1450	5	1	12055535	300	10.20	0.35	12	0.09	244.00	7197.00	6120	20231204	-59.31	2270	20241114	9.69	4270	-41.69	20240102	2270	9.69	20241114	5950	-58.15	20231226	2270	9.69	20241114	0.67	N	040160	500	60 억	3323487	N	N	N	N
7	20241210	110442	57	100.00	KOSDAQ		N	N	N	N	N	2485	65	2	2.69	13448030	5445	18.59	2435	2515	2435	3145	1695	2420	2469.79	27.57	-574	2733	2576	2488	2331	2243	2532	2287	60	725	500	1450	5	1	12055535	300	10.18	0.35	12	0.05	244.00	7197.00	6120	20231204	-59.40	2270	20241114	9.47	4270	-41.80	20240102	2270	9.47	20241114	5950	-58.24	20231226	2270	9.47	20241114	0.67	N	040160	500	60 억	3323487	N	N	N	N
8	20241210	100443	57	100.00	KOSDAQ		N	N	N	N	N	2485	65	2	2.69	7889935	3208	10.95	2435	2515	2435	3145	1695	2420	2459.46	27.57	-574	2733	2576	2488	2331	2243	2532	2287	60	725	500	1450	5	1	12055535	300	10.18	0.35	12	0.03	244.00	7197.00	6120	20231204	-59.40	2270	20241114	9.47	4270	-41.80	20240102	2270	9.47	20241114	5950	-58.24	20231226	2270	9.47	20241114	0.67	N	040160	500	60 억	3323487	N	N	N	N
9	20241210	090446	57	100.00	KOSDAQ		N	N	N	N	N	2485	65	2	2.69	3307990	1357	4.63	2435	2485	2435	3145	1695	2420	2437.72	27.57	-117	2733	2576	2488	2331	2243	2532	2287	60	725	500	1450	5	1	12055535	300	10.18	0.35	12	0.01	244.00	7197.00	6120	20231204	-59.40	2270	20241114	9.47	4270	-41.80	20240102	2270	9.47	20241114	5950	-58.24	20231226	2270	9.47	20241114	0.67	N	040160	500	60 억	3323487	N	N	N	N
10	20241209	160441	57	100.00	KOSDAQ		N	N	N	N	N	2420	-250	5	-9.36	72661635	29290	190.79	2645	2645	2400	3470	1870	2670	2481.08	27.56	1881	2736	2702	2641	2607	2546	2720	2625	60	800	500	1600	5	1	12055535	292	9.92	0.34	12	0.24	244.00	7197.00	6120	20231204	-60.46	2270	20241114	6.61	4270	-43.33	20240102	2270	6.61	20241114	5950	-59.33	20231226	2270	6.61	20241114	0.67	N	040160	500	60 억	3322139	N	N	N	N
11	20241209	150444	57	100.00	KOSDAQ		N	N	N	N	N	2445	-225	5	-8.43	69724825	28077	182.89	2645	2645	2400	3470	1870	2670	2483.34	27.56	2455	2736	2702	2641	2607	2546	2720	2625	60	800	500	1600	5	1	12055535	295	10.02	0.34	12	0.23	244.00	7197.00	6120	20231204	-60.05	2270	20241114	7.71	4270	-42.74	20240102	2270	7.71	20241114	5950	-58.91	20231226	2270	7.71	20241114	0.67	N	040160	500	60 억	3322139	N	N	N	N
12	20241209	140443	57	100.00	KOSDAQ		N	N	N	N	N	2470	-200	5	-7.49	67302935	27089	176.45	2645	2645	2400	3470	1870	2670	2484.51	27.56	2772	2736	2702	2641	2607	2546	2720	2625	60	800	500	1600	5	1	12055535	298	10.12	0.34	12	0.22	244.00	7197.00	6120	20231204	-59.64	2270	20241114	8.81	4270	-42.15	20240102	2270	8.81	20241114	5950	-58.49	20231226	2270	8.81	20241114	0.67	N	040160	500	60 억	3322139	N	N	N	N
13	20241209	130444	57	100.00	KOSDAQ		N	N	N	N	N	2510	-160	5	-5.99	32820080	12927	84.20	2645	2645	2495	3470	1870	2670	2538.88	27.56	-780	2736	2702	2641	2607	2546	2720	2625	60	800	500	1600	5	1	12055535	303	10.29	0.35	12	0.11	244.00	7197.00	6120	20231204	-58.99	2270	20241114	10.57	4270	-41.22	20240102	2270	10.57	20241114	5950	-57.82	20231226	2270	10.57	20241114	0.67	N	040160	500	60 억	3322139	N	N	N	N
14	20241209	120442	57	100.00	KOSDAQ		N	N	N	N	N	2520	-150	5	-5.62	28473015	11195	72.92	2645	2645	2510	3470	1870	2670	2543.37	27.56	312	2736	2702	2641	2607	2546	2720	2625	60	800	500	1600	5	1	12055535	304	10.33	0.35	12	0.09	244.00	7197.00	6120	20231204	-58.82	2270	20241114	11.01	4270	-40.98	20240102	2270	11.01	20241114	5950	-57.65	20231226	2270	11.01	20241114	0.67	N	040160	500	60 억	3322139	N	N	N	N
15	20241209	110444	57	100.00	KOSDAQ		N	N	N	N	N	2585	-85	5	-3.18	18720770	7337	47.79	2645	2645	2510	3470	1870	2670	2551.56	27.56	631	2736	2702	2641	2607	2546	2720	2625	60	800	500	1600	5	1	12055535	312	10.59	0.36	12	0.06	244.00	7197.00	6120	20231204	-57.76	2270	20241114	13.88	4270	-39.46	20240102	2270	13.88	20241114	5950	-56.55	20231226	2270	13.88	20241114	0.67	N	040160	500	60 억	3322139	N	N	N	N
16	20241209	100442	57	100.00	KOSDAQ		N	N	N	N	N	2615	-55	5	-2.06	16246605	6376	41.53	2645	2645	2510	3470	1870	2670	2548.09	27.56	672	2736	2702	2641	2607	2546	2720	2625	60	800	500	1600	5	1	12055535	315	10.72	0.36	12	0.05	244.00	7197.00	6120	20231204	-57.27	2270	20241114	15.20	4270	-38.76	20240102	2270	15.20	20241114	5950	-56.05	20231226	2270	15.20	20241114	0.67	N	040160	500	60 억	3322139	N	N	N	N
17	20241209	090441	57	100.00	KOSDAQ		N	N	N	N	N	2635	-35	5	-1.31	200660	76	0.50	2645	2645	2635	3470	1870	2670	2640.26	27.56	1	2736	2702	2641	2607	2546	2720	2625	60	800	500	1600	5	1	12055535	318	10.80	0.37	12	0.00	244.00	7197.00	6120	20231204	-56.94	2270	20241114	16.08	4270	-38.29	20240102	2270	16.08	20241114	5950	-55.71	20231226	2270	16.08	20241114	0.67	N	040160	500	60 억	3322139	N	N	N	N
18	20241206	160439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2670	10	2	0.38	40261865	15312	209.64	2650	2675	2580	3455	1865	2660	2629.38	27.56	-625	2713	2686	2648	2621	2583	2700	2635	60	795	500	1590	5	1	12055535	322	10.94	0.37	12	0.13	244.00	7197.00	6120	20231204	-56.37	2270	20241114	17.62	4270	-37.47	20240102	2270	17.62	20241114	5960	-55.20	20231206	2270	17.62	20241114	0.67	N	040160	500	60 억	3322775	N	N	N	N
19	20241206	150441	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2625	-35	5	-1.32	35681085	13570	185.79	2650	2675	2580	3455	1865	2660	2629.41	27.56	-630	2713	2686	2648	2621	2583	2700	2635	60	795	500	1590	5	1	12055535	316	10.76	0.36	12	0.11	244.00	7197.00	6120	20231204	-57.11	2270	20241114	15.64	4270	-38.52	20240102	2270	15.64	20241114	5960	-55.96	20231206	2270	15.64	20241114	0.67	N	040160	500	60 억	3322775	N	N	N	N
20	20241206	140439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2665	5	2	0.19	25292615	9634	131.90	2650	2675	2580	3455	1865	2660	2625.35	27.56	-578	2713	2686	2648	2621	2583	2700	2635	60	795	500	1590	5	1	12055535	321	10.92	0.37	12	0.08	244.00	7197.00	6120	20231204	-56.45	2270	20241114	17.40	4270	-37.59	20240102	2270	17.40	20241114	5960	-55.29	20231206	2270	17.40	20241114	0.67	N	040160	500	60 억	3322775	N	N	N	N
21	20241206	130440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2615	-45	5	-1.69	21226715	8090	110.76	2650	2675	2580	3455	1865	2660	2623.82	27.56	-641	2713	2686	2648	2621	2583	2700	2635	60	795	500	1590	5	1	12055535	315	10.72	0.36	12	0.07	244.00	7197.00	6120	20231204	-57.27	2270	20241114	15.20	4270	-38.76	20240102	2270	15.20	20241114	5960	-56.12	20231206	2270	15.20	20241114	0.67	N	040160	500	60 억	3322775	N	N	N	N
22	20241206	120437	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2635	-25	5	-0.94	20511630	7817	107.02	2650	2675	2580	3455	1865	2660	2623.98	27.56	-633	2713	2686	2648	2621	2583	2700	2635	60	795	500	1590	5	1	12055535	318	10.80	0.37	12	0.06	244.00	7197.00	6120	20231204	-56.94	2270	20241114	16.08	4270	-38.29	20240102	2270	16.08	20241114	5960	-55.79	20231206	2270	16.08	20241114	0.67	N	040160	500	60 억	3322775	N	N	N	N
23	20241206	110440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2590	-70	5	-2.63	8708870	3336	45.67	2650	2675	2580	3455	1865	2660	2610.57	27.56	-590	2713	2686	2648	2621	2583	2700	2635	60	795	500	1590	5	1	12055535	312	10.61	0.36	12	0.03	244.00	7197.00	6120	20231204	-57.68	2270	20241114	14.10	4270	-39.34	20240102	2270	14.10	20241114	5960	-56.54	20231206	2270	14.10	20241114	0.67	N	040160	500	60 억	3322775	N	N	N	N
24	20241206	100436	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2675	15	2	0.56	2384345	898	12.29	2650	2675	2590	3455	1865	2660	2655.17	27.56	-542	2713	2686	2648	2621	2583	2700	2635	60	795	500	1590	5	1	12055535	322	10.96	0.37	12	0.01	244.00	7197.00	6120	20231204	-56.29	2270	20241114	17.84	4270	-37.35	20240102	2270	17.84	20241114	5960	-55.12	20231206	2270	17.84	20241114	0.67	N	040160	500	60 억	3322775	N	N	N	N
25	20241206	090439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2650	-10	5	-0.38	280900	106	1.45	2650	2650	2650	3455	1865	2660	2650.00	27.56	0	2713	2686	2648	2621	2583	2700	2635	60	795	500	1590	5	1	12055535	319	10.86	0.37	12	0.00	244.00	7197.00	6120	20231204	-56.70	2270	20241114	16.74	4270	-37.94	20240102	2270	16.74	20241114	5960	-55.54	20231206	2270	16.74	20241114	0.67	N	040160	500	60 억	3322775	N	N	N	N
26	20241205	160432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2660	10	2	0.38	19328515	7295	34.50	2640	2675	2610	3445	1855	2650	2649.56	27.57	-450	2770	2710	2640	2580	2510	2740	2610	60	795	500	1590	5	1	12055535	321	10.90	0.37	12	0.06	244.00	7197.00	6120	20231204	-56.54	2270	20241114	17.18	4270	-37.70	20240102	2270	17.18	20241114	6010	-55.74	20231205	2270	17.18	20241114	0.67	N	040160	500	60 억	3323225	N	N	N	N
27	20241205	150435	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2655	5	2	0.19	18677170	7049	33.34	2640	2675	2610	3445	1855	2650	2649.62	27.57	-368	2770	2710	2640	2580	2510	2740	2610	60	795	500	1590	5	1	12055535	320	10.88	0.37	12	0.06	244.00	7197.00	6120	20231204	-56.62	2270	20241114	16.96	4270	-37.82	20240102	2270	16.96	20241114	6010	-55.82	20231205	2270	16.96	20241114	0.67	N	040160	500	60 억	3323225	N	N	N	N
28	20241205	140433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2650	0	3	0.00	13289755	5010	23.69	2640	2675	2610	3445	1855	2650	2652.65	27.57	-378	2770	2710	2640	2580	2510	2740	2610	60	795	500	1590	5	1	12055535	319	10.86	0.37	12	0.04	244.00	7197.00	6120	20231204	-56.70	2270	20241114	16.74	4270	-37.94	20240102	2270	16.74	20241114	6010	-55.91	20231205	2270	16.74	20241114	0.67	N	040160	500	60 억	3323225	N	N	N	N
29	20241205	130433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2665	15	2	0.57	12556660	4734	22.39	2640	2675	2610	3445	1855	2650	2652.44	27.57	-378	2770	2710	2640	2580	2510	2740	2610	60	795	500	1590	5	1	12055535	321	10.92	0.37	12	0.04	244.00	7197.00	6120	20231204	-56.45	2270	20241114	17.40	4270	-37.59	20240102	2270	17.40	20241114	6010	-55.66	20231205	2270	17.40	20241114	0.67	N	040160	500	60 억	3323225	N	N	N	N
30	20241205	120434	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2670	20	2	0.75	10901660	4112	19.45	2640	2675	2610	3445	1855	2650	2651.18	27.57	-354	2770	2710	2640	2580	2510	2740	2610	60	795	500	1590	5	1	12055535	322	10.94	0.37	12	0.03	244.00	7197.00	6120	20231204	-56.37	2270	20241114	17.62	4270	-37.47	20240102	2270	17.62	20241114	6010	-55.57	20231205	2270	17.62	20241114	0.67	N	040160	500	60 억	3323225	N	N	N	N
31	20241205	110432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2665	15	2	0.57	8579095	3235	15.30	2640	2675	2610	3445	1855	2650	2651.96	27.57	-345	2770	2710	2640	2580	2510	2740	2610	60	795	500	1590	5	1	12055535	321	10.92	0.37	12	0.03	244.00	7197.00	6120	20231204	-56.45	2270	20241114	17.40	4270	-37.59	20240102	2270	17.40	20241114	6010	-55.66	20231205	2270	17.40	20241114	0.67	N	040160	500	60 억	3323225	N	N	N	N
32	20241205	100430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2650	0	3	0.00	7493505	2826	13.37	2640	2675	2610	3445	1855	2650	2651.63	27.57	-358	2770	2710	2640	2580	2510	2740	2610	60	795	500	1590	5	1	12055535	319	10.86	0.37	12	0.02	244.00	7197.00	6120	20231204	-56.70	2270	20241114	16.74	4270	-37.94	20240102	2270	16.74	20241114	6010	-55.91	20231205	2270	16.74	20241114	0.67	N	040160	500	60 억	3323225	N	N	N	N
33	20241205	090433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2625	-25	5	-0.94	377285	143	0.68	2640	2640	2625	3445	1855	2650	2638.36	27.57	-30	2770	2710	2640	2580	2510	2740	2610	60	795	500	1590	5	1	12055535	316	10.76	0.36	12	0.00	244.00	7197.00	6120	20231204	-57.11	2270	20241114	15.64	4270	-38.52	20240102	2270	15.64	20241114	6010	-56.32	20231205	2270	15.64	20241114	0.67	N	040160	500	60 억	3323225	N	N	N	N
34	20241204	160425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2650	-25	5	-0.93	55927100	21136	359.88	2645	2700	2570	3475	1875	2675	2646.06	27.57	-416	2838	2756	2713	2631	2588	2735	2610	60	800	500	1600	5	1	12055535	319	10.86	0.37	12	0.18	244.00	7197.00	6120	20231204	-56.70	2270	20241114	16.74	4270	-37.94	20240102	2270	16.74	20241114	6120	-56.70	20231204	2270	16.74	20241114	0.67	N	040160	500	60 억	3323652	N	N	N	N
35	20241204	150427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2675	0	3	0.00	52999340	20033	341.10	2645	2700	2570	3475	1875	2675	2645.60	27.57	-362	2838	2756	2713	2631	2588	2735	2610	60	800	500	1600	5	1	12055535	322	10.96	0.37	12	0.17	244.00	7197.00	6120	20231204	-56.29	2270	20241114	17.84	4270	-37.35	20240102	2270	17.84	20241114	6120	-56.29	20231204	2270	17.84	20241114	0.67	N	040160	500	60 억	3323652	N	N	N	N
36	20241204	140426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2675	0	3	0.00	52539340	19861	338.17	2645	2700	2570	3475	1875	2675	2645.35	27.57	-362	2838	2756	2713	2631	2588	2735	2610	60	800	500	1600	5	1	12055535	322	10.96	0.37	12	0.16	244.00	7197.00	6120	20231204	-56.29	2270	20241114	17.84	4270	-37.35	20240102	2270	17.84	20241114	6120	-56.29	20231204	2270	17.84	20241114	0.67	N	040160	500	60 억	3323652	N	N	N	N
37	20241204	130423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2670	-5	5	-0.19	51563585	19496	331.96	2645	2700	2570	3475	1875	2675	2644.83	27.57	-337	2838	2756	2713	2631	2588	2735	2610	60	800	500	1600	5	1	12055535	322	10.94	0.37	12	0.16	244.00	7197.00	6120	20231204	-56.37	2270	20241114	17.62	4270	-37.47	20240102	2270	17.62	20241114	6120	-56.37	20231204	2270	17.62	20241114	0.67	N	040160	500	60 억	3323652	N	N	N	N
38	20241204	120421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2700	25	2	0.93	39933835	15130	257.62	2645	2700	2570	3475	1875	2675	2639.38	27.57	-336	2838	2756	2713	2631	2588	2735	2610	60	800	500	1600	5	1	12055535	325	11.07	0.38	12	0.13	244.00	7197.00	6120	20231204	-55.88	2270	20241114	18.94	4270	-36.77	20240102	2270	18.94	20241114	6120	-55.88	20231204	2270	18.94	20241114	0.67	N	040160	500	60 억	3323652	N	N	N	N
39	20241204	110419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2645	-30	5	-1.12	31969985	12149	206.86	2645	2695	2570	3475	1875	2675	2631.49	27.57	-70	2838	2756	2713	2631	2588	2735	2610	60	800	500	1600	5	1	12055535	319	10.84	0.37	12	0.10	244.00	7197.00	6120	20231204	-56.78	2270	20241114	16.52	4270	-38.06	20240102	2270	16.52	20241114	6120	-56.78	20231204	2270	16.52	20241114	0.67	N	040160	500	60 억	3323652	N	N	N	N
40	20241204	100418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2635	-40	5	-1.50	30633215	11638	198.16	2645	2695	2570	3475	1875	2675	2632.17	27.57	-49	2838	2756	2713	2631	2588	2735	2610	60	800	500	1600	5	1	12055535	318	10.80	0.37	12	0.10	244.00	7197.00	6120	20231204	-56.94	2270	20241114	16.08	4270	-38.29	20240102	2270	16.08	20241114	6120	-56.94	20231204	2270	16.08	20241114	0.67	N	040160	500	60 억	3323652	N	N	N	N
41	20241204	090424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2675	0	3	0.00	7019665	2651	45.14	2645	2695	2645	3475	1875	2675	2647.93	27.57	-140	2838	2756	2713	2631	2588	2735	2610	60	800	500	1600	5	1	12055535	322	10.96	0.37	12	0.02	244.00	7197.00	6120	20231204	-56.29	2270	20241114	17.84	4270	-37.35	20240102	2270	17.84	20241114	6120	-56.29	20231204	2270	17.84	20241114	0.67	N	040160	500	60 억	3323652	N	N	N	N
42	20241203	160446	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2675	-45	5	-1.65	15826630	5817	129.58	2795	2795	2670	3535	1905	2720	2720.75	27.57	191	2763	2741	2703	2681	2643	2752	2692	60	815	500	1630	5	1	12055535	322	10.96	0.37	12	0.05	244.00	7197.00	6120	20231204	-56.29	2270	20241114	17.84	4270	-37.35	20240102	2270	17.84	20241114	6120	-56.29	20231204	2270	17.84	20241114	0.67	N	040160	500	60 억	3323419	N	N	N	N
43	20241203	150456	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2690	-30	5	-1.10	11643815	4253	94.74	2795	2795	2670	3535	1905	2720	2737.79	27.57	157	2763	2741	2703	2681	2643	2752	2692	60	815	500	1630	5	1	12055535	324	11.02	0.37	12	0.04	244.00	7197.00	6120	20231204	-56.05	2270	20241114	18.50	4270	-37.00	20240102	2270	18.50	20241114	6120	-56.05	20231204	2270	18.50	20241114	0.67	N	040160	500	60 억	3323419	N	N	N	N
44	20241203	140448	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2730	10	2	0.37	11351565	4145	92.34	2795	2795	2670	3535	1905	2720	2738.62	27.57	155	2763	2741	2703	2681	2643	2752	2692	60	815	500	1630	5	1	12055535	329	11.19	0.38	12	0.03	244.00	7197.00	6120	20231204	-55.39	2270	20241114	20.26	4270	-36.07	20240102	2270	20.26	20241114	6120	-55.39	20231204	2270	20.26	20241114	0.67	N	040160	500	60 억	3323419	N	N	N	N
45	20241203	130445	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2735	15	2	0.55	11078565	4045	90.11	2795	2795	2670	3535	1905	2720	2738.83	27.57	150	2763	2741	2703	2681	2643	2752	2692	60	815	500	1630	5	1	12055535	330	11.21	0.38	12	0.03	244.00	7197.00	6120	20231204	-55.31	2270	20241114	20.48	4270	-35.95	20240102	2270	20.48	20241114	6120	-55.31	20231204	2270	20.48	20241114	0.67	N	040160	500	60 억	3323419	N	N	N	N
46	20241203	120502	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2735	15	2	0.55	10687680	3901	86.90	2795	2795	2670	3535	1905	2720	2739.73	27.57	212	2763	2741	2703	2681	2643	2752	2692	60	815	500	1630	5	1	12055535	330	11.21	0.38	12	0.03	244.00	7197.00	6120	20231204	-55.31	2270	20241114	20.48	4270	-35.95	20240102	2270	20.48	20241114	6120	-55.31	20231204	2270	20.48	20241114	0.67	N	040160	500	60 억	3323419	N	N	N	N
47	20241203	110445	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2735	15	2	0.55	7928945	2889	64.36	2795	2795	2715	3535	1905	2720	2744.53	27.57	199	2763	2741	2703	2681	2643	2752	2692	60	815	500	1630	5	1	12055535	330	11.21	0.38	12	0.02	244.00	7197.00	6120	20231204	-55.31	2270	20241114	20.48	4270	-35.95	20240102	2270	20.48	20241114	6120	-55.31	20231204	2270	20.48	20241114	0.67	N	040160	500	60 억	3323419	N	N	N	N
48	20241203	100437	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2735	15	2	0.55	4935685	1792	39.92	2795	2795	2720	3535	1905	2720	2754.29	27.57	209	2763	2741	2703	2681	2643	2752	2692	60	815	500	1630	5	1	12055535	330	11.21	0.38	12	0.01	244.00	7197.00	6120	20231204	-55.31	2270	20241114	20.48	4270	-35.95	20240102	2270	20.48	20241114	6120	-55.31	20231204	2270	20.48	20241114	0.67	N	040160	500	60 억	3323419	N	N	N	N
49	20241203	090436	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2740	20	2	0.74	2880895	1041	23.19	2795	2795	2740	3535	1905	2720	2767.43	27.57	303	2763	2741	2703	2681	2643	2752	2692	60	815	500	1630	5	1	12055535	330	11.23	0.38	12	0.01	244.00	7197.00	6120	20231204	-55.23	2270	20241114	20.70	4270	-35.83	20240102	2270	20.70	20241114	6120	-55.23	20231204	2270	20.70	20241114	0.67	N	040160	500	60 억	3323419	N	N	N	N
50	20241202	160423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2720	40	2	1.49	11980620	4467	86.04	2680	2725	2665	3480	1880	2680	2682.03	27.57	103	2770	2725	2700	2655	2630	2712	2642	60	800	500	1600	5	1	12055535	328	11.15	0.38	12	0.04	244.00	7197.00	6120	20231204	-55.56	2270	20241114	19.82	4270	-36.30	20240102	2270	19.82	20241114	6120	-55.56	20231204	2270	19.82	20241114	0.67	N	040160	500	60 억	3323313	N	N	N	N
51	20241202	150453	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2720	40	2	1.49	11567190	4315	83.11	2680	2725	2665	3480	1880	2680	2680.69	27.57	115	2770	2725	2700	2655	2630	2712	2642	60	800	500	1600	5	1	12055535	328	11.15	0.38	12	0.04	244.00	7197.00	6120	20231204	-55.56	2270	20241114	19.82	4270	-36.30	20240102	2270	19.82	20241114	6120	-55.56	20231204	2270	19.82	20241114	0.67	N	040160	500	60 억	3323313	N	N	N	N
52	20241202	140434	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2680	0	3	0.00	11188360	4174	80.39	2680	2725	2665	3480	1880	2680	2680.49	27.57	129	2770	2725	2700	2655	2630	2712	2642	60	800	500	1600	5	1	12055535	323	10.98	0.37	12	0.03	244.00	7197.00	6120	20231204	-56.21	2270	20241114	18.06	4270	-37.24	20240102	2270	18.06	20241114	6120	-56.21	20231204	2270	18.06	20241114	0.67	N	040160	500	60 억	3323313	N	N	N	N
53	20241202	130436	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2720	40	2	1.49	11185680	4173	80.37	2680	2725	2665	3480	1880	2680	2680.49	27.57	129	2770	2725	2700	2655	2630	2712	2642	60	800	500	1600	5	1	12055535	328	11.15	0.38	12	0.03	244.00	7197.00	6120	20231204	-55.56	2270	20241114	19.82	4270	-36.30	20240102	2270	19.82	20241114	6120	-55.56	20231204	2270	19.82	20241114	0.67	N	040160	500	60 억	3323313	N	N	N	N
54	20241202	120451	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2720	40	2	1.49	7217165	2691	51.83	2680	2725	2665	3480	1880	2680	2681.96	27.57	76	2770	2725	2700	2655	2630	2712	2642	60	800	500	1600	5	1	12055535	328	11.15	0.38	12	0.02	244.00	7197.00	6120	20231204	-55.56	2270	20241114	19.82	4270	-36.30	20240102	2270	19.82	20241114	6120	-55.56	20231204	2270	19.82	20241114	0.67	N	040160	500	60 억	3323313	N	N	N	N
55	20241202	110426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2725	45	2	1.68	5151175	1918	36.94	2680	2725	2665	3480	1880	2680	2685.70	27.57	-88	2770	2725	2700	2655	2630	2712	2642	60	800	500	1600	5	1	12055535	329	11.17	0.38	12	0.02	244.00	7197.00	6120	20231204	-55.47	2270	20241114	20.04	4270	-36.18	20240102	2270	20.04	20241114	6120	-55.47	20231204	2270	20.04	20241114	0.67	N	040160	500	60 억	3323313	N	N	N	N
56	20241202	100423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2670	-10	5	-0.37	4257045	1586	30.55	2680	2705	2670	3480	1880	2680	2684.14	27.57	-65	2770	2725	2700	2655	2630	2712	2642	60	800	500	1600	5	1	12055535	322	10.94	0.37	12	0.01	244.00	7197.00	6120	20231204	-56.37	2270	20241114	17.62	4270	-37.47	20240102	2270	17.62	20241114	6120	-56.37	20231204	2270	17.62	20241114	0.67	N	040160	500	60 억	3323313	N	N	N	N
57	20241202	090424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2700	20	2	0.75	777470	290	5.59	2680	2700	2680	3480	1880	2680	2680.93	27.57	0	2770	2725	2700	2655	2630	2712	2642	60	800	500	1600	5	1	12055535	325	11.07	0.38	12	0.00	244.00	7197.00	6120	20231204	-55.88	2270	20241114	18.94	4270	-36.77	20240102	2270	18.94	20241114	6120	-55.88	20231204	2270	18.94	20241114	0.67	N	040160	500	60 억	3323313	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History