KissMeData/050960/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	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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241210	160514	54	100.00	KOSDAQ	신고가		N	N	N	N	N	20600	4740	1	29.89	22260618280	1108210	113.06	19210	20600	17720	20600	11110	15860	20086.89	0.24	-10143	19340	17600	14120	12380	8900	18470	13250	34	4740	500	11100	50	1	6751000	1391	24.94	1.65	12	16.42	826.00	12522.00	20600	20241210	0.00	8420	20241125	144.66	20600	0.00	20241210	8420	144.66	20241125	20600	0.00	20241210	8420	144.66	20241125	0.71	N	050960	500	33 억	16505	N	N	N	01	N
3	20241210	150516	54	100.00	KOSDAQ	신고가		N	N	N	N	N	20600	4740	1	29.89	22246878080	1107543	112.99	19210	20600	17720	20600	11110	15860	20086.69	0.24	-10141	19340	17600	14120	12380	8900	18470	13250	34	4740	500	11100	50	1	6751000	1391	24.94	1.65	12	16.41	826.00	12522.00	20600	20241210	0.00	8420	20241125	144.66	20600	0.00	20241210	8420	144.66	20241125	20600	0.00	20241210	8420	144.66	20241125	0.71	N	050960	500	33 억	16505	N	N	N	01	N
4	20241210	140516	54	100.00	KOSDAQ	신고가		N	N	N	N	N	20600	4740	1	29.89	22147977480	1102742	112.50	19210	20600	17720	20600	11110	15860	20084.46	0.24	-10141	19340	17600	14120	12380	8900	18470	13250	34	4740	500	11100	50	1	6751000	1391	24.94	1.65	12	16.33	826.00	12522.00	20600	20241210	0.00	8420	20241125	144.66	20600	0.00	20241210	8420	144.66	20241125	20600	0.00	20241210	8420	144.66	20241125	0.71	N	050960	500	33 억	16505	N	N	N	01	N
5	20241210	130515	54	100.00	KOSDAQ	신고가		N	N	N	N	N	20300	4440	2	27.99	18207609020	909990	92.84	19210	20600	17720	20600	11110	15860	20008.58	0.24	-7601	19340	17600	14120	12380	8900	18470	13250	34	4740	500	11100	50	1	6751000	1370	24.58	1.62	12	13.48	826.00	12522.00	20600	20241210	-1.46	8420	20241125	141.09	20600	-1.46	20241210	8420	141.09	20241125	20600	-1.46	20241210	8420	141.09	20241125	0.71	N	050960	500	33 억	16505	N	N	N	01	N
6	20241210	120515	54	100.00	KOSDAQ	신고가		N	N	N	N	N	20600	4740	1	29.89	6080725680	303240	30.94	19210	20600	19170	20600	11110	15860	20052.52	0.24	-5373	19340	17600	14120	12380	8900	18470	13250	34	4740	500	11100	50	1	6751000	1391	24.94	1.65	12	4.49	826.00	12522.00	20600	20241210	0.00	8420	20241125	144.66	20600	0.00	20241210	8420	144.66	20241125	20600	0.00	20241210	8420	144.66	20241125	0.71	N	050960	500	33 억	16505	N	N	N	01	N
7	20241210	110514	54	100.00	KOSDAQ	신고가		N	N	N	N	N	20600	4740	1	29.89	6010253080	299819	30.59	19210	20600	19170	20600	11110	15860	20046.27	0.24	-5373	19340	17600	14120	12380	8900	18470	13250	34	4740	500	11100	50	1	6751000	1391	24.94	1.65	12	4.44	826.00	12522.00	20600	20241210	0.00	8420	20241125	144.66	20600	0.00	20241210	8420	144.66	20241125	20600	0.00	20241210	8420	144.66	20241125	0.71	N	050960	500	33 억	16505	N	N	N	01	N
8	20241210	100515	54	100.00	KOSDAQ	신고가		N	N	N	N	N	20600	4740	1	29.89	5865888280	292811	29.87	19210	20600	19170	20600	11110	15860	20033.02	0.24	-5373	19340	17600	14120	12380	8900	18470	13250	34	4740	500	11100	50	1	6751000	1391	24.94	1.65	12	4.34	826.00	12522.00	20600	20241210	0.00	8420	20241125	144.66	20600	0.00	20241210	8420	144.66	20241125	20600	0.00	20241210	8420	144.66	20241125	0.71	N	050960	500	33 억	16505	N	N	N	01	N
9	20241210	090518	54	100.00	KOSDAQ	신고가		N	N	N	N	N	20600	4740	1	29.89	4955553680	248620	25.36	19210	20600	19170	20600	11110	15860	19932.24	0.24	-5373	19340	17600	14120	12380	8900	18470	13250	34	4740	500	11100	50	1	6751000	1391	24.94	1.65	12	3.68	826.00	12522.00	20600	20241210	0.00	8420	20241125	144.66	20600	0.00	20241210	8420	144.66	20241125	20600	0.00	20241210	8420	144.66	20241125	0.71	N	050960	500	33 억	16505	N	N	N	01	N
10	20241209	160513	57	100.00	KOSDAQ	신고가		N	N	N	N	N	15860	3660	1	30.00	14187469740	979114	83.57	11000	15860	10640	15860	8540	12200	14492.77	0.36	-7029	15260	13730	11510	9980	7760	14495	10745	34	3660	500	8540	10	1	6751000	1071	19.20	1.27	12	14.50	826.00	12522.00	15860	20241209	0.00	8420	20241125	88.36	15860	0.00	20241209	8420	88.36	20241125	15860	0.00	20241209	8420	88.36	20241125	1.85	N	050960	500	33 억	24362	N	N	N	00	N
11	20241209	150516	57	100.00	KOSDAQ	신고가		N	N	N	N	N	15860	3660	1	30.00	14175939520	978387	83.51	11000	15860	10640	15860	8540	12200	14491.96	0.36	-7171	15260	13730	11510	9980	7760	14495	10745	34	3660	500	8540	10	1	6751000	1071	19.20	1.27	12	14.49	826.00	12522.00	15860	20241209	0.00	8420	20241125	88.36	15860	0.00	20241209	8420	88.36	20241125	15860	0.00	20241209	8420	88.36	20241125	1.85	N	050960	500	33 억	24362	N	N	N	00	N
12	20241209	140515	57	100.00	KOSDAQ	신고가		N	N	N	N	N	15860	3660	1	30.00	14078828740	972264	82.99	11000	15860	10640	15860	8540	12200	14483.34	0.36	-7171	15260	13730	11510	9980	7760	14495	10745	34	3660	500	8540	10	1	6751000	1071	19.20	1.27	12	14.40	826.00	12522.00	15860	20241209	0.00	8420	20241125	88.36	15860	0.00	20241209	8420	88.36	20241125	15860	0.00	20241209	8420	88.36	20241125	1.85	N	050960	500	33 억	24362	N	N	N	00	N
13	20241209	130515	57	100.00	KOSDAQ	신고가		N	N	N	N	N	15860	3660	1	30.00	14041256400	969895	82.79	11000	15860	10640	15860	8540	12200	14479.97	0.36	-7171	15260	13730	11510	9980	7760	14495	10745	34	3660	500	8540	10	1	6751000	1071	19.20	1.27	12	14.37	826.00	12522.00	15860	20241209	0.00	8420	20241125	88.36	15860	0.00	20241209	8420	88.36	20241125	15860	0.00	20241209	8420	88.36	20241125	1.85	N	050960	500	33 억	24362	N	N	N	00	N
14	20241209	120514	57	100.00	KOSDAQ	신고가		N	N	N	N	N	15860	3660	1	30.00	13974327200	965675	82.43	11000	15860	10640	15860	8540	12200	14473.93	0.36	-7170	15260	13730	11510	9980	7760	14495	10745	34	3660	500	8540	10	1	6751000	1071	19.20	1.27	12	14.30	826.00	12522.00	15860	20241209	0.00	8420	20241125	88.36	15860	0.00	20241209	8420	88.36	20241125	15860	0.00	20241209	8420	88.36	20241125	1.85	N	050960	500	33 억	24362	N	N	N	00	N
15	20241209	110515	57	100.00	KOSDAQ	신고가		N	N	N	N	N	15620	3420	2	28.03	12480134250	871300	74.37	11000	15750	10640	15860	8540	12200	14326.57	0.36	-10297	15260	13730	11510	9980	7760	14495	10745	34	3660	500	8540	10	1	6751000	1055	18.91	1.25	12	12.91	826.00	12522.00	15750	20241209	-0.83	8420	20241125	85.51	15750	-0.83	20241209	8420	85.51	20241125	15750	-0.83	20241209	8420	85.51	20241125	1.85	N	050960	500	33 억	24362	N	N	N	00	N
16	20241209	100513	57	100.00	KOSDAQ	신고가		N	N	N	N	N	14880	2680	2	21.97	9112915440	650212	55.50	11000	15170	10640	15860	8540	12200	14018.73	0.36	-6140	15260	13730	11510	9980	7760	14495	10745	34	3660	500	8540	10	1	6751000	1005	18.01	1.19	12	9.63	826.00	12522.00	15170	20241209	-1.91	8420	20241125	76.72	15170	-1.91	20241209	8420	76.72	20241125	15170	-1.91	20241209	8420	76.72	20241125	1.85	N	050960	500	33 억	24362	N	N	N	00	N
17	20241209	090512	57	100.00	KOSDAQ			N	N	N	N	N	12090	-110	5	-0.90	733148570	64074	5.47	11000	12090	10640	15860	8540	12200	11427.43	0.36	3261	15260	13730	11510	9980	7760	14495	10745	34	3660	500	8540	10	1	6751000	816	14.64	0.97	12	0.95	826.00	12522.00	14200	20240325	-14.86	8420	20241125	43.59	14200	-14.86	20240325	8420	43.59	20241125	14200	-14.86	20240325	8420	43.59	20241125	1.85	N	050960	500	33 억	24362	Y	N	N	00	N
18	20241206	160510	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12200	1890	2	18.33	13658523330	1161767	74.38	9920	13040	9290	13400	7220	10310	11756.43	0.30	5020	15230	12770	11540	9080	7850	12155	8465	34	3090	500	7210	10	1	6751000	824	14.77	0.97	12	17.21	826.00	12522.00	14200	20240325	-14.08	8420	20241125	44.89	14200	-14.08	20240325	8420	44.89	20241125	14200	-14.08	20240325	8420	44.89	20241125	1.57	N	050960	500	33 억	20356	N	N	N	01	N
19	20241206	150512	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12080	1770	2	17.17	13196356600	1124468	71.99	9920	13040	9290	13400	7220	10310	11735.91	0.30	4266	15230	12770	11540	9080	7850	12155	8465	34	3090	500	7210	10	1	6751000	816	14.62	0.96	12	16.66	826.00	12522.00	14200	20240325	-14.93	8420	20241125	43.47	14200	-14.93	20240325	8420	43.47	20241125	14200	-14.93	20240325	8420	43.47	20241125	1.57	N	050960	500	33 억	20356	N	N	N	01	N
20	20241206	140510	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12400	2090	2	20.27	12152632760	1041403	66.67	9920	13040	9290	13400	7220	10310	11669.75	0.30	2059	15230	12770	11540	9080	7850	12155	8465	34	3090	500	7210	10	1	6751000	837	15.01	0.99	12	15.43	826.00	12522.00	14200	20240325	-12.68	8420	20241125	47.27	14200	-12.68	20240325	8420	47.27	20241125	14200	-12.68	20240325	8420	47.27	20241125	1.57	N	050960	500	33 억	20356	N	N	N	01	N
21	20241206	130511	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12600	2290	2	22.21	11149535880	959276	61.41	9920	13040	9290	13400	7220	10310	11623.15	0.30	-2450	15230	12770	11540	9080	7850	12155	8465	34	3090	500	7210	10	1	6751000	851	15.25	1.01	12	14.21	826.00	12522.00	14200	20240325	-11.27	8420	20241125	49.64	14200	-11.27	20240325	8420	49.64	20241125	14200	-11.27	20240325	8420	49.64	20241125	1.57	N	050960	500	33 억	20356	N	N	N	01	N
22	20241206	120508	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12900	2590	2	25.12	9468728830	826941	52.94	9920	12900	9290	13400	7220	10310	11450.59	0.30	-2254	15230	12770	11540	9080	7850	12155	8465	34	3090	500	7210	10	1	6751000	871	15.62	1.03	12	12.25	826.00	12522.00	14200	20240325	-9.15	8420	20241125	53.21	14200	-9.15	20240325	8420	53.21	20241125	14200	-9.15	20240325	8420	53.21	20241125	1.57	N	050960	500	33 억	20356	N	N	N	01	N
23	20241206	110510	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11970	1660	2	16.10	6832800650	615093	39.38	9920	12150	9290	13400	7220	10310	11108.84	0.30	-1629	15230	12770	11540	9080	7850	12155	8465	34	3090	500	7210	10	1	6751000	808	14.49	0.96	12	9.11	826.00	12522.00	14200	20240325	-15.70	8420	20241125	42.16	14200	-15.70	20240325	8420	42.16	20241125	14200	-15.70	20240325	8420	42.16	20241125	1.57	N	050960	500	33 억	20356	N	N	N	01	N
24	20241206	100507	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10820	510	2	4.95	3981766570	373553	23.92	9920	11960	9290	13400	7220	10310	10659.37	0.30	-1210	15230	12770	11540	9080	7850	12155	8465	34	3090	500	7210	10	1	6751000	730	13.10	0.86	12	5.53	826.00	12522.00	14200	20240325	-23.80	8420	20241125	28.50	14200	-23.80	20240325	8420	28.50	20241125	14200	-23.80	20240325	8420	28.50	20241125	1.57	N	050960	500	33 억	20356	Y	N	N	01	N
25	20241206	090510	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9400	-910	5	-8.83	341652990	35258	2.26	9920	10130	9290	13400	7220	10310	9686.41	0.30	2937	15230	12770	11540	9080	7850	12155	8465	34	3090	500	7210	10	1	6751000	635	11.38	0.75	12	0.52	826.00	12522.00	14200	20240325	-33.80	8420	20241125	11.64	14200	-33.80	20240325	8420	11.64	20241125	14200	-33.80	20240325	8420	11.64	20241125	1.57	N	050960	500	33 억	20356	N	N	N	01	N
26	20241205	160502	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10310	-1090	5	-9.56	18887056730	1553436	525.65	13000	14000	10310	14820	7980	11400	12161.95	0.38	-4480	11400	11400	11400	11400	11400	11400	11400	34	3420	500	7980	10	1	6751000	696	12.48	0.82	12	23.01	826.00	12522.00	14200	20240325	-27.39	8420	20241125	22.45	14200	-27.39	20240325	8420	22.45	20241125	14200	-27.39	20240325	8420	22.45	20241125	1.59	N	050960	500	33 억	25880	N	N	N	01	N
27	20241205	150505	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10500	-900	5	-7.89	18375519850	1504366	509.04	13000	14000	10360	14820	7980	11400	12217.79	0.38	-2398	11400	11400	11400	11400	11400	11400	11400	34	3420	500	7980	10	1	6751000	709	12.71	0.84	12	22.28	826.00	12522.00	14200	20240325	-26.06	8420	20241125	24.70	14200	-26.06	20240325	8420	24.70	20241125	14200	-26.06	20240325	8420	24.70	20241125	1.59	N	050960	500	33 억	25880	N	N	N	01	N
28	20241205	140503	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11270	-130	5	-1.14	17337082920	1407789	476.36	13000	14000	10360	14820	7980	11400	12318.71	0.38	-4581	11400	11400	11400	11400	11400	11400	11400	34	3420	500	7980	10	1	6751000	761	13.64	0.90	12	20.85	826.00	12522.00	14200	20240325	-20.63	8420	20241125	33.85	14200	-20.63	20240325	8420	33.85	20241125	14200	-20.63	20240325	8420	33.85	20241125	1.59	N	050960	500	33 억	25880	N	N	N	01	N
29	20241205	130503	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11670	270	2	2.37	15652038720	1263001	427.37	13000	14000	10360	14820	7980	11400	12397.08	0.38	-2485	11400	11400	11400	11400	11400	11400	11400	34	3420	500	7980	10	1	6751000	788	14.13	0.93	12	18.71	826.00	12522.00	14200	20240325	-17.82	8420	20241125	38.60	14200	-17.82	20240325	8420	38.60	20241125	14200	-17.82	20240325	8420	38.60	20241125	1.59	N	050960	500	33 억	25880	N	N	N	01	N
30	20241205	120503	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10630	-770	5	-6.75	12936486400	1027176	347.57	13000	14000	10360	14820	7980	11400	12600.66	0.38	-3440	11400	11400	11400	11400	11400	11400	11400	34	3420	500	7980	10	1	6751000	718	12.87	0.85	12	15.22	826.00	12522.00	14200	20240325	-25.14	8420	20241125	26.25	14200	-25.14	20240325	8420	26.25	20241125	14200	-25.14	20240325	8420	26.25	20241125	1.59	N	050960	500	33 억	25880	N	N	N	01	N
31	20241205	110502	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10520	-880	5	-7.72	12659318420	1000945	338.70	13000	14000	10360	14820	7980	11400	12654.27	0.38	-3368	11400	11400	11400	11400	11400	11400	11400	34	3420	500	7980	10	1	6751000	710	12.74	0.84	12	14.83	826.00	12522.00	14200	20240325	-25.92	8420	20241125	24.94	14200	-25.92	20240325	8420	24.94	20241125	14200	-25.92	20240325	8420	24.94	20241125	1.59	N	050960	500	33 억	25880	N	N	N	01	N
32	20241205	100500	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10950	-450	5	-3.95	11486142250	893675	302.40	13000	14000	10360	14820	7980	11400	12861.71	0.38	-1040	11400	11400	11400	11400	11400	11400	11400	34	3420	500	7980	10	1	6751000	739	13.26	0.87	12	13.24	826.00	12522.00	14200	20240325	-22.89	8420	20241125	30.05	14200	-22.89	20240325	8420	30.05	20241125	14200	-22.89	20240325	8420	30.05	20241125	1.59	N	050960	500	33 억	25880	N	N	N	01	N
33	20241205	090503	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13800	2400	2	21.05	3407613990	258249	87.39	13000	13800	12700	14820	7980	11400	13234.18	0.38	4711	11400	11400	11400	11400	11400	11400	11400	34	3420	500	7980	10	1	6751000	932	16.71	1.10	12	3.83	826.00	12522.00	14200	20240325	-2.82	8420	20241125	63.90	14200	-2.82	20240325	8420	63.90	20241125	14200	-2.82	20240325	8420	63.90	20241125	1.59	N	050960	500	33 억	25880	N	N	N	01	N
34	20241204	160455	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11400	2630	1	29.99	3368950800	295522	7585.27	11400	11400	11400	11400	6140	8770	11400.00	0.39	-189	8956	8862	8676	8582	8396	8910	8630	34	2630	500	6130	10	1	6751000	770	13.80	0.91	12	4.38	826.00	12522.00	14200	20240325	-19.72	8420	20241125	35.39	14200	-19.72	20240325	8420	35.39	20241125	14200	-19.72	20240325	8420	35.39	20241125	1.60	N	050960	500	33 억	26059	N	N	N	00	N
35	20241204	150456	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11400	2630	1	29.99	3368745600	295504	7584.81	11400	11400	11400	11400	6140	8770	11400.00	0.39	-189	8956	8862	8676	8582	8396	8910	8630	34	2630	500	6130	10	1	6751000	770	13.80	0.91	12	4.38	826.00	12522.00	14200	20240325	-19.72	8420	20241125	35.39	14200	-19.72	20240325	8420	35.39	20241125	14200	-19.72	20240325	8420	35.39	20241125	1.60	N	050960	500	33 억	26059	N	N	N	00	N
36	20241204	140455	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11400	2630	1	29.99	3351907800	294027	7546.89	11400	11400	11400	11400	6140	8770	11400.00	0.39	-189	8956	8862	8676	8582	8396	8910	8630	34	2630	500	6130	10	1	6751000	770	13.80	0.91	12	4.36	826.00	12522.00	14200	20240325	-19.72	8420	20241125	35.39	14200	-19.72	20240325	8420	35.39	20241125	14200	-19.72	20240325	8420	35.39	20241125	1.60	N	050960	500	33 억	26059	N	N	N	00	N
37	20241204	130450	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11400	2630	1	29.99	3313421400	290651	7460.24	11400	11400	11400	11400	6140	8770	11400.00	0.39	-189	8956	8862	8676	8582	8396	8910	8630	34	2630	500	6130	10	1	6751000	770	13.80	0.91	12	4.31	826.00	12522.00	14200	20240325	-19.72	8420	20241125	35.39	14200	-19.72	20240325	8420	35.39	20241125	14200	-19.72	20240325	8420	35.39	20241125	1.60	N	050960	500	33 억	26059	N	N	N	00	N
38	20241204	120450	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11400	2630	1	29.99	3311415000	290475	7455.72	11400	11400	11400	11400	6140	8770	11400.00	0.39	-189	8956	8862	8676	8582	8396	8910	8630	34	2630	500	6130	10	1	6751000	770	13.80	0.91	12	4.30	826.00	12522.00	14200	20240325	-19.72	8420	20241125	35.39	14200	-19.72	20240325	8420	35.39	20241125	14200	-19.72	20240325	8420	35.39	20241125	1.60	N	050960	500	33 억	26059	N	N	N	00	N
39	20241204	110447	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11400	2630	1	29.99	3294406200	288983	7417.43	11400	11400	11400	11400	6140	8770	11400.00	0.39	-189	8956	8862	8676	8582	8396	8910	8630	34	2630	500	6130	10	1	6751000	770	13.80	0.91	12	4.28	826.00	12522.00	14200	20240325	-19.72	8420	20241125	35.39	14200	-19.72	20240325	8420	35.39	20241125	14200	-19.72	20240325	8420	35.39	20241125	1.60	N	050960	500	33 억	26059	N	N	N	00	N
40	20241204	100448	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11400	2630	1	29.99	3267251400	286601	7356.29	11400	11400	11400	11400	6140	8770	11400.00	0.39	-189	8956	8862	8676	8582	8396	8910	8630	34	2630	500	6130	10	1	6751000	770	13.80	0.91	12	4.25	826.00	12522.00	14200	20240325	-19.72	8420	20241125	35.39	14200	-19.72	20240325	8420	35.39	20241125	14200	-19.72	20240325	8420	35.39	20241125	1.60	N	050960	500	33 억	26059	N	N	N	00	N
41	20241204	090453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11400	2630	1	29.99	2867225400	251511	6455.62	11400	11400	11400	11400	6140	8770	11400.00	0.39	-189	8956	8862	8676	8582	8396	8910	8630	34	2630	500	6130	10	1	6751000	770	13.80	0.91	12	3.73	826.00	12522.00	14200	20240325	-19.72	8420	20241125	35.39	14200	-19.72	20240325	8420	35.39	20241125	14200	-19.72	20240325	8420	35.39	20241125	1.60	N	050960	500	33 억	26059	N	N	N	00	N
42	20241203	160515	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8770	200	2	2.33	33713270	3896	76.45	8490	8770	8490	11140	6000	8570	8653.27	0.39	-77	8730	8650	8550	8470	8370	8600	8420	34	2570	500	5990	10	1	6751000	592	10.62	0.70	12	0.06	826.00	12522.00	14200	20240325	-38.24	8420	20241125	4.16	14200	-38.24	20240325	8420	4.16	20241125	14200	-38.24	20240325	8420	4.16	20241125	1.61	N	050960	500	33 억	26135	N	N	N	00	N
43	20241203	150532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8720	150	2	1.75	28056830	3249	63.76	8490	8720	8490	11140	6000	8570	8635.53	0.39	-57	8730	8650	8550	8470	8370	8600	8420	34	2570	500	5990	10	1	6751000	589	10.56	0.70	12	0.05	826.00	12522.00	14200	20240325	-38.59	8420	20241125	3.56	14200	-38.59	20240325	8420	3.56	20241125	14200	-38.59	20240325	8420	3.56	20241125	1.61	N	050960	500	33 억	26135	N	N	N	00	N
44	20241203	140520	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8660	90	2	1.05	18916610	2198	43.13	8490	8660	8490	11140	6000	8570	8606.28	0.39	51	8730	8650	8550	8470	8370	8600	8420	34	2570	500	5990	10	1	6751000	585	10.48	0.69	12	0.03	826.00	12522.00	14200	20240325	-39.01	8420	20241125	2.85	14200	-39.01	20240325	8420	2.85	20241125	14200	-39.01	20240325	8420	2.85	20241125	1.61	N	050960	500	33 억	26135	N	N	N	00	N
45	20241203	130518	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8620	50	2	0.58	13099100	1524	29.91	8490	8650	8490	11140	6000	8570	8595.21	0.39	58	8730	8650	8550	8470	8370	8600	8420	34	2570	500	5990	10	1	6751000	582	10.44	0.69	12	0.02	826.00	12522.00	14200	20240325	-39.30	8420	20241125	2.38	14200	-39.30	20240325	8420	2.38	20241125	14200	-39.30	20240325	8420	2.38	20241125	1.61	N	050960	500	33 억	26135	N	N	N	00	N
46	20241203	120535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8620	50	2	0.58	12271580	1428	28.02	8490	8650	8490	11140	6000	8570	8593.54	0.39	58	8730	8650	8550	8470	8370	8600	8420	34	2570	500	5990	10	1	6751000	582	10.44	0.69	12	0.02	826.00	12522.00	14200	20240325	-39.30	8420	20241125	2.38	14200	-39.30	20240325	8420	2.38	20241125	14200	-39.30	20240325	8420	2.38	20241125	1.61	N	050960	500	33 억	26135	N	N	N	00	N
47	20241203	110517	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8610	40	2	0.47	8939630	1041	20.43	8490	8650	8490	11140	6000	8570	8587.54	0.39	-78	8730	8650	8550	8470	8370	8600	8420	34	2570	500	5990	10	1	6751000	581	10.42	0.69	12	0.02	826.00	12522.00	14200	20240325	-39.37	8420	20241125	2.26	14200	-39.37	20240325	8420	2.26	20241125	14200	-39.37	20240325	8420	2.26	20241125	1.61	N	050960	500	33 억	26135	N	N	N	00	N
48	20241203	100508	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8610	40	2	0.47	6193010	722	14.17	8490	8650	8490	11140	6000	8570	8577.58	0.39	-93	8730	8650	8550	8470	8370	8600	8420	34	2570	500	5990	10	1	6751000	581	10.42	0.69	12	0.01	826.00	12522.00	14200	20240325	-39.37	8420	20241125	2.26	14200	-39.37	20240325	8420	2.26	20241125	14200	-39.37	20240325	8420	2.26	20241125	1.61	N	050960	500	33 억	26135	N	N	N	00	N
49	20241203	090507	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8620	50	2	0.58	274310	32	0.63	8490	8650	8490	11140	6000	8570	8572.19	0.39	-11	8730	8650	8550	8470	8370	8600	8420	34	2570	500	5990	10	1	6751000	582	10.44	0.69	12	0.00	826.00	12522.00	14200	20240325	-39.30	8420	20241125	2.38	14200	-39.30	20240325	8420	2.38	20241125	14200	-39.30	20240325	8420	2.38	20241125	1.61	N	050960	500	33 억	26135	N	N	N	00	N
50	20241202	160454	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8570	60	2	0.71	43531060	5096	117.85	8610	8630	8450	11060	5960	8510	8542.20	0.39	-193	8656	8582	8526	8452	8396	8555	8425	34	2550	500	5950	10	1	6751000	579	10.38	0.68	12	0.08	826.00	12522.00	14200	20240325	-39.65	8420	20241125	1.78	14200	-39.65	20240325	8420	1.78	20241125	14200	-39.65	20240325	8420	1.78	20241125	1.61	N	050960	500	33 억	26328	N	N	N	00	N
51	20241202	150530	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8530	20	2	0.24	43240280	5062	117.07	8610	8630	8450	11060	5960	8510	8542.13	0.39	-161	8656	8582	8526	8452	8396	8555	8425	34	2550	500	5950	10	1	6751000	576	10.33	0.68	12	0.07	826.00	12522.00	14200	20240325	-39.93	8420	20241125	1.31	14200	-39.93	20240325	8420	1.31	20241125	14200	-39.93	20240325	8420	1.31	20241125	1.61	N	050960	500	33 억	26328	N	N	N	00	N
52	20241202	140508	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8530	20	2	0.24	40126830	4697	108.63	8610	8630	8450	11060	5960	8510	8543.08	0.39	-57	8656	8582	8526	8452	8396	8555	8425	34	2550	500	5950	10	1	6751000	576	10.33	0.68	12	0.07	826.00	12522.00	14200	20240325	-39.93	8420	20241125	1.31	14200	-39.93	20240325	8420	1.31	20241125	14200	-39.93	20240325	8420	1.31	20241125	1.61	N	050960	500	33 억	26328	N	N	N	00	N
53	20241202	130505	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8530	20	2	0.24	34729670	4062	93.94	8610	8630	8450	11060	5960	8510	8549.89	0.39	9	8656	8582	8526	8452	8396	8555	8425	34	2550	500	5950	10	1	6751000	576	10.33	0.68	12	0.06	826.00	12522.00	14200	20240325	-39.93	8420	20241125	1.31	14200	-39.93	20240325	8420	1.31	20241125	14200	-39.93	20240325	8420	1.31	20241125	1.61	N	050960	500	33 억	26328	N	N	N	00	N
54	20241202	120523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8490	-20	5	-0.24	30406030	3553	82.17	8610	8630	8450	11060	5960	8510	8557.85	0.39	9	8656	8582	8526	8452	8396	8555	8425	34	2550	500	5950	10	1	6751000	573	10.28	0.68	12	0.05	826.00	12522.00	14200	20240325	-40.21	8420	20241125	0.83	14200	-40.21	20240325	8420	0.83	20241125	14200	-40.21	20240325	8420	0.83	20241125	1.61	N	050960	500	33 억	26328	N	N	N	00	N
55	20241202	110451	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8560	50	2	0.59	23636400	2757	63.76	8610	8630	8450	11060	5960	8510	8573.23	0.39	21	8656	8582	8526	8452	8396	8555	8425	34	2550	500	5950	10	1	6751000	578	10.36	0.68	12	0.04	826.00	12522.00	14200	20240325	-39.72	8420	20241125	1.66	14200	-39.72	20240325	8420	1.66	20241125	14200	-39.72	20240325	8420	1.66	20241125	1.61	N	050960	500	33 억	26328	N	N	N	00	N
56	20241202	100454	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8630	120	2	1.41	15892370	1852	42.83	8610	8630	8450	11060	5960	8510	8581.19	0.39	-66	8656	8582	8526	8452	8396	8555	8425	34	2550	500	5950	10	1	6751000	583	10.45	0.69	12	0.03	826.00	12522.00	14200	20240325	-39.23	8420	20241125	2.49	14200	-39.23	20240325	8420	2.49	20241125	14200	-39.23	20240325	8420	2.49	20241125	1.61	N	050960	500	33 억	26328	N	N	N	00	N
57	20241202	090453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8450	-60	5	-0.71	455950	53	1.23	8610	8610	8450	11060	5960	8510	8602.83	0.39	0	8656	8582	8526	8452	8396	8555	8425	34	2550	500	5950	10	1	6751000	570	10.23	0.67	12	0.00	826.00	12522.00	14200	20240325	-40.49	8420	20241125	0.36	14200	-40.49	20240325	8420	0.36	20241125	14200	-40.49	20240325	8420	0.36	20241125	1.61	N	050960	500	33 억	26328	N	N	N	00	N

25 KiB Raw Blame History

25 KiB

Raw Blame History