KissMeData/063080/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

26 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	160548	55	60.00	KOSDAQ		N	N	N	Y	60	N	36200	-600	5	-1.63	13616770750	377160	76.35	36150	37550	34450	47800	25800	36800	36102.05	2.58	-5405	44933	40866	38583	34516	32233	39725	33375	33	11000	500	26490	50	1	6595192	2387	-25.55	0.83	12	5.72	-1417.00	43842.00	53600	20231211	-32.46	20050	20240911	80.55	46200	-21.65	20241205	20050	80.55	20240911	53600	-32.46	20231211	20050	80.55	20240911	3.08	N	063080	500	32 억	169982	N	N	31	N	N
3	20241210	150550	55	60.00	KOSDAQ		N	N	N	Y	60	N	35950	-850	5	-2.31	13005676650	360233	72.92	36150	37550	34450	47800	25800	36800	36102.52	2.58	-1938	44933	40866	38583	34516	32233	39725	33375	33	11000	500	26490	50	1	6595192	2371	-25.37	0.82	12	5.46	-1417.00	43842.00	53600	20231211	-32.93	20050	20240911	79.30	46200	-22.19	20241205	20050	79.30	20240911	53600	-32.93	20231211	20050	79.30	20240911	3.08	N	063080	500	32 억	169982	N	N	14	N	N
4	20241210	140550	55	60.00	KOSDAQ		N	N	N	Y	60	N	36100	-700	5	-1.90	11880283350	328923	66.59	36150	37550	34450	47800	25800	36800	36117.67	2.58	8678	44933	40866	38583	34516	32233	39725	33375	33	11000	500	26490	50	1	6595192	2381	-25.48	0.82	12	4.99	-1417.00	43842.00	53600	20231211	-32.65	20050	20240911	80.05	46200	-21.86	20241205	20050	80.05	20240911	53600	-32.65	20231211	20050	80.05	20240911	3.08	N	063080	500	32 억	169982	N	N	14	N	N
5	20241210	130549	55	60.00	KOSDAQ		N	N	N	Y	60	N	35500	-1300	5	-3.53	10534641700	291317	58.97	36150	37550	34450	47800	25800	36800	36161.00	2.58	15674	44933	40866	38583	34516	32233	39725	33375	33	11000	500	26490	50	1	6595192	2341	-25.05	0.81	12	4.42	-1417.00	43842.00	53600	20231211	-33.77	20050	20240911	77.06	46200	-23.16	20241205	20050	77.06	20240911	53600	-33.77	20231211	20050	77.06	20240911	3.08	N	063080	500	32 억	169982	N	N	14	N	N
6	20241210	120549	55	60.00	KOSDAQ		N	N	N	Y	60	N	35300	-1500	5	-4.08	8800868300	241767	48.94	36150	37550	34950	47800	25800	36800	36401.42	2.58	3725	44933	40866	38583	34516	32233	39725	33375	33	11000	500	26490	50	1	6595192	2328	-24.91	0.81	12	3.67	-1417.00	43842.00	53600	20231211	-34.14	20050	20240911	76.06	46200	-23.59	20241205	20050	76.06	20240911	53600	-34.14	20231211	20050	76.06	20240911	3.08	N	063080	500	32 억	169982	N	N	14	N	N
7	20241210	110548	55	60.00	KOSDAQ		N	N	N	Y	60	N	36050	-750	5	-2.04	6306155250	171430	34.70	36150	37550	35800	47800	25800	36800	36785.56	2.58	-10320	44933	40866	38583	34516	32233	39725	33375	33	11000	500	26490	50	1	6595192	2378	-25.44	0.82	12	2.60	-1417.00	43842.00	53600	20231211	-32.74	20050	20240911	79.80	46200	-21.97	20241205	20050	79.80	20240911	53600	-32.74	20231211	20050	79.80	20240911	3.08	N	063080	500	32 억	169982	N	N	14	N	N
8	20241210	100549	55	60.00	KOSDAQ		N	N	N	Y	60	N	37200	400	2	1.09	3917567000	105726	21.40	36150	37550	36100	47800	25800	36800	37055.20	2.58	-9113	44933	40866	38583	34516	32233	39725	33375	33	11000	500	26490	50	1	6595192	2453	-26.25	0.85	12	1.60	-1417.00	43842.00	53600	20231211	-30.60	20050	20240911	85.54	46200	-19.48	20241205	20050	85.54	20240911	53600	-30.60	20231211	20050	85.54	20240911	3.08	N	063080	500	32 억	169982	N	N	14	N	N
9	20241210	090553	55	60.00	KOSDAQ		N	N	N	Y	60	N	37250	450	2	1.22	877965600	23866	4.83	36150	37350	36100	47800	25800	36800	36787.02	2.58	2656	44933	40866	38583	34516	32233	39725	33375	33	11000	500	26490	50	1	6595192	2457	-26.29	0.85	12	0.36	-1417.00	43842.00	53600	20231211	-30.50	20050	20240911	85.79	46200	-19.37	20241205	20050	85.79	20240911	53600	-30.50	20231211	20050	85.79	20240911	3.08	N	063080	500	32 억	169982	N	N	14	N	N
10	20241209	160547	55	60.00	KOSDAQ		N	N	N	Y	60	N	36800	-4850	5	-11.64	18851508450	488444	83.75	40800	42650	36300	54100	29200	41650	38593.65	1.82	54014	45983	43816	41883	39716	37783	43700	39600	33	12450	500	29980	50	1	6595192	2427	-25.97	0.84	12	7.41	-1417.00	43842.00	53600	20231211	-31.34	20050	20240911	83.54	46200	-20.35	20241205	20050	83.54	20240911	53600	-31.34	20231211	20050	83.54	20240911	2.69	N	063080	500	32 억	120097	N	N	14	N	N
11	20241209	150550	55	60.00	KOSDAQ		N	N	N	Y	60	N	37200	-4450	5	-10.68	17944647100	463813	79.52	40800	42650	36300	54100	29200	41650	38685.35	1.82	43771	45983	43816	41883	39716	37783	43700	39600	33	12450	500	29980	50	1	6595192	2453	-26.25	0.85	12	7.03	-1417.00	43842.00	53600	20231211	-30.60	20050	20240911	85.54	46200	-19.48	20241205	20050	85.54	20240911	53600	-30.60	20231211	20050	85.54	20240911	2.69	N	063080	500	32 억	120097	N	N	42	N	N
12	20241209	140549	55	60.00	KOSDAQ		N	N	N	Y	60	N	37750	-3900	5	-9.36	16759501300	431869	74.05	40800	42650	36300	54100	29200	41650	38802.74	1.82	33316	45983	43816	41883	39716	37783	43700	39600	33	12450	500	29980	50	1	6595192	2490	-26.64	0.86	12	6.55	-1417.00	43842.00	53600	20231211	-29.57	20050	20240911	88.28	46200	-18.29	20241205	20050	88.28	20240911	53600	-29.57	20231211	20050	88.28	20240911	2.69	N	063080	500	32 억	120097	N	N	42	N	N
13	20241209	130550	55	60.00	KOSDAQ		N	N	N	Y	60	N	36650	-5000	5	-12.00	15599909900	400794	68.72	40800	42650	36300	54100	29200	41650	38918.20	1.82	34607	45983	43816	41883	39716	37783	43700	39600	33	12450	500	29980	50	1	6595192	2417	-25.86	0.84	12	6.08	-1417.00	43842.00	53600	20231211	-31.62	20050	20240911	82.79	46200	-20.67	20241205	20050	82.79	20240911	53600	-31.62	20231211	20050	82.79	20240911	2.69	N	063080	500	32 억	120097	N	N	42	N	N
14	20241209	120547	55	60.00	KOSDAQ		N	N	N	Y	60	N	37500	-4150	5	-9.96	13616839200	347037	59.50	40800	42650	37250	54100	29200	41650	39233.02	1.82	21976	45983	43816	41883	39716	37783	43700	39600	33	12450	500	29980	50	1	6595192	2473	-26.46	0.86	12	5.26	-1417.00	43842.00	53600	20231211	-30.04	20050	20240911	87.03	46200	-18.83	20241205	20050	87.03	20240911	53600	-30.04	20231211	20050	87.03	20240911	2.69	N	063080	500	32 억	120097	N	N	42	N	N
15	20241209	110549	55	60.00	KOSDAQ		N	N	N	Y	60	N	37700	-3950	5	-9.48	12376554450	314020	53.84	40800	42650	37400	54100	29200	41650	39408.75	1.82	18044	45983	43816	41883	39716	37783	43700	39600	33	12450	500	29980	50	1	6595192	2486	-26.61	0.86	12	4.76	-1417.00	43842.00	53600	20231211	-29.66	20050	20240911	88.03	46200	-18.40	20241205	20050	88.03	20240911	53600	-29.66	20231211	20050	88.03	20240911	2.69	N	063080	500	32 억	120097	N	N	42	N	N
16	20241209	100547	55	60.00	KOSDAQ		N	N	N	Y	60	N	38400	-3250	5	-7.80	9053072050	226270	38.79	40800	42650	37400	54100	29200	41650	40005.44	1.82	12659	45983	43816	41883	39716	37783	43700	39600	33	12450	500	29980	50	1	6595192	2533	-27.10	0.88	12	3.43	-1417.00	43842.00	53600	20231211	-28.36	20050	20240911	91.52	46200	-16.88	20241205	20050	91.52	20240911	53600	-28.36	20231211	20050	91.52	20240911	2.69	N	063080	500	32 억	120097	N	N	42	N	N
17	20241209	090545	55	60.00	KOSDAQ		N	N	N	Y	60	N	42500	850	2	2.04	1705451450	40740	6.99	40800	42650	40800	54100	29200	41650	41865.19	1.82	-1639	45983	43816	41883	39716	37783	43700	39600	33	12450	500	29980	50	1	6595192	2803	-29.99	0.97	12	0.62	-1417.00	43842.00	53600	20231211	-20.71	20050	20240911	111.97	46200	-8.01	20241205	20050	111.97	20240911	53600	-20.71	20231211	20050	111.97	20240911	2.69	N	063080	500	32 억	120097	N	N	42	N	N
18	20241206	160543	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	41650	-850	5	-2.00	24179203000	577666	43.95	41650	44050	39950	55200	29750	42500	41848.90	1.96	-12378	47666	45082	43616	41032	39566	46375	42325	33	12700	500	30600	50	1	6595192	2747	-29.39	0.95	12	8.76	-1417.00	43842.00	53600	20231211	-22.29	20050	20240911	107.73	46200	-9.85	20241205	20050	107.73	20240911	53600	-22.29	20231211	20050	107.73	20240911	2.75	N	063080	500	32 억	129084	N	N	41	N	N
19	20241206	150546	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	43600	1100	2	2.59	22156412450	529838	40.31	41650	44050	39950	55200	29750	42500	41808.17	1.96	-11782	47666	45082	43616	41032	39566	46375	42325	33	12700	500	30600	50	1	6595192	2876	-30.77	0.99	12	8.03	-1417.00	43842.00	53600	20231211	-18.66	20050	20240911	117.46	46200	-5.63	20241205	20050	117.46	20240911	53600	-18.66	20231211	20050	117.46	20240911	2.75	N	063080	500	32 억	129084	N	N	364	N	N
20	20241206	140544	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	41450	-1050	5	-2.47	18844869700	452088	34.40	41650	44050	39950	55200	29750	42500	41671.21	1.96	-7016	47666	45082	43616	41032	39566	46375	42325	33	12700	500	30600	50	1	6595192	2734	-29.25	0.95	12	6.85	-1417.00	43842.00	53600	20231211	-22.67	20050	20240911	106.73	46200	-10.28	20241205	20050	106.73	20240911	53600	-22.67	20231211	20050	106.73	20240911	2.75	N	063080	500	32 억	129084	N	N	364	N	N
21	20241206	130545	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	40350	-2150	5	-5.06	17728368250	425065	32.34	41650	44050	39950	55200	29750	42500	41694.13	1.96	-3196	47666	45082	43616	41032	39566	46375	42325	33	12700	500	30600	50	1	6595192	2661	-28.48	0.92	12	6.45	-1417.00	43842.00	53600	20231211	-24.72	20050	20240911	101.25	46200	-12.66	20241205	20050	101.25	20240911	53600	-24.72	20231211	20050	101.25	20240911	2.75	N	063080	500	32 억	129084	N	N	364	N	N
22	20241206	120541	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	41200	-1300	5	-3.06	16246280300	388680	29.57	41650	44050	39950	55200	29750	42500	41785.71	1.96	3876	47666	45082	43616	41032	39566	46375	42325	33	12700	500	30600	50	1	6595192	2717	-29.08	0.94	12	5.89	-1417.00	43842.00	53600	20231211	-23.13	20050	20240911	105.49	46200	-10.82	20241205	20050	105.49	20240911	53600	-23.13	20231211	20050	105.49	20240911	2.75	N	063080	500	32 억	129084	N	N	364	N	N
23	20241206	110544	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	41050	-1450	5	-3.41	13894294750	332505	25.30	41650	44050	39950	55200	29750	42500	41771.35	1.96	20311	47666	45082	43616	41032	39566	46375	42325	33	12700	500	30600	50	1	6595192	2707	-28.97	0.94	12	5.04	-1417.00	43842.00	53600	20231211	-23.41	20050	20240911	104.74	46200	-11.15	20241205	20050	104.74	20240911	53600	-23.41	20231211	20050	104.74	20240911	2.75	N	063080	500	32 억	129084	N	N	364	N	N
24	20241206	100540	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	41750	-750	5	-1.76	8596764100	202284	15.39	41650	44050	41250	55200	29750	42500	42498.43	1.96	820	47666	45082	43616	41032	39566	46375	42325	33	12700	500	30600	50	1	6595192	2753	-29.46	0.95	12	3.07	-1417.00	43842.00	53600	20231211	-22.11	20050	20240911	108.23	46200	-9.63	20241205	20050	108.23	20240911	53600	-22.11	20231211	20050	108.23	20240911	2.75	N	063080	500	32 억	129084	N	N	364	N	N
25	20241206	090544	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	42800	300	2	0.71	2658209100	63055	4.80	41650	43200	41250	55200	29750	42500	42114.05	1.96	-303	47666	45082	43616	41032	39566	46375	42325	33	12700	500	30600	50	1	6595192	2823	-30.20	0.98	12	0.96	-1417.00	43842.00	53600	20231211	-20.15	20050	20240911	113.47	46200	-7.36	20241205	20050	113.47	20240911	53600	-20.15	20231211	20050	113.47	20240911	2.75	N	063080	500	32 억	129084	N	N	364	N	N
26	20241205	160534	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	42500	1650	2	4.04	57923605400	1301489	95.77	42200	46200	42150	53100	28600	40850	44506.28	1.55	30720	46116	43482	38816	36182	31516	44800	37500	33	12250	500	29410	50	1	6595192	2803	-29.99	0.97	12	19.73	-1417.00	43842.00	53600	20231211	-20.71	20050	20240911	111.97	46200	-8.01	20241205	20050	111.97	20240911	53600	-20.71	20231211	20050	111.97	20240911	2.80	N	063080	500	32 억	102367	N	N	364	N	N
27	20241205	150538	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	43500	2650	2	6.49	56154012750	1260033	92.72	42200	46200	42150	53100	28600	40850	44565.51	1.55	15323	46116	43482	38816	36182	31516	44800	37500	33	12250	500	29410	50	1	6595192	2869	-30.70	0.99	12	19.11	-1417.00	43842.00	53600	20231211	-18.84	20050	20240911	116.96	46200	-5.84	20241205	20050	116.96	20240911	53600	-18.84	20231211	20050	116.96	20240911	2.80	N	063080	500	32 억	102367	N	N	193	N	N
28	20241205	140533	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	44350	3500	2	8.57	52128064550	1167723	85.93	42200	46200	42150	53100	28600	40850	44640.78	1.55	5761	46116	43482	38816	36182	31516	44800	37500	33	12250	500	29410	50	1	6595192	2925	-31.30	1.01	12	17.71	-1417.00	43842.00	53600	20231211	-17.26	20050	20240911	121.20	46200	-4.00	20241205	20050	121.20	20240911	53600	-17.26	20231211	20050	121.20	20240911	2.80	N	063080	500	32 억	102367	N	N	193	N	N
29	20241205	130535	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	44650	3800	2	9.30	49774787850	1114444	82.01	42200	46200	42150	53100	28600	40850	44663.34	1.55	4581	46116	43482	38816	36182	31516	44800	37500	33	12250	500	29410	50	1	6595192	2945	-31.51	1.02	12	16.90	-1417.00	43842.00	53600	20231211	-16.70	20050	20240911	122.69	46200	-3.35	20241205	20050	122.69	20240911	53600	-16.70	20231211	20050	122.69	20240911	2.80	N	063080	500	32 억	102367	N	N	193	N	N
30	20241205	120535	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	45550	4700	2	11.51	46015202150	1030186	75.81	42200	46200	42150	53100	28600	40850	44666.89	1.55	14491	46116	43482	38816	36182	31516	44800	37500	33	12250	500	29410	50	1	6595192	3004	-32.15	1.04	12	15.62	-1417.00	43842.00	53600	20231211	-15.02	20050	20240911	127.18	46200	-1.41	20241205	20050	127.18	20240911	53600	-15.02	20231211	20050	127.18	20240911	2.80	N	063080	500	32 억	102367	N	N	193	N	N
31	20241205	110535	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	45300	4450	2	10.89	40378169050	906485	66.70	42200	46200	42150	53100	28600	40850	44543.67	1.55	17809	46116	43482	38816	36182	31516	44800	37500	33	12250	500	29410	50	1	6595192	2988	-31.97	1.03	12	13.74	-1417.00	43842.00	53600	20231211	-15.49	20050	20240911	125.94	46200	-1.95	20241205	20050	125.94	20240911	53600	-15.49	20231211	20050	125.94	20240911	2.80	N	063080	500	32 억	102367	N	N	193	N	N
32	20241205	100532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	44950	4100	2	10.04	33607002350	754962	55.55	42200	46200	42150	53100	28600	40850	44514.83	1.55	-3174	46116	43482	38816	36182	31516	44800	37500	33	12250	500	29410	50	1	6595192	2965	-31.72	1.03	12	11.45	-1417.00	43842.00	53600	20231211	-16.14	20050	20240911	124.19	46200	-2.71	20241205	20050	124.19	20240911	53600	-16.14	20231211	20050	124.19	20240911	2.80	N	063080	500	32 억	102367	N	N	193	N	N
33	20241205	090536	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	44800	3950	2	9.67	10656277950	240647	17.71	42200	46200	42150	53100	28600	40850	44281.78	1.55	-4560	46116	43482	38816	36182	31516	44800	37500	33	12250	500	29410	50	1	6595192	2955	-31.62	1.02	12	3.65	-1417.00	43842.00	53600	20231211	-16.42	20050	20240911	123.44	46200	-3.03	20241205	20050	123.44	20240911	53600	-16.42	20231211	20050	123.44	20240911	2.80	N	063080	500	32 억	102367	N	N	193	N	N
34	20241204	160526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	40850	6000	2	17.22	51942862750	1347407	771.68	34200	41450	34150	45300	24400	34850	38547.29	1.29	17121	36283	35566	34883	34166	33483	35925	34525	33	10450	500	25090	50	1	6595192	2694	-28.83	0.93	12	20.43	-1417.00	43842.00	53600	20231211	-23.79	20050	20240911	103.74	44450	-8.10	20240305	20050	103.74	20240911	53600	-23.79	20231211	20050	103.74	20240911	2.78	N	063080	500	32 억	85289	N	N	193	N	N
35	20241204	150528	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	40200	5350	2	15.35	48767097950	1269140	726.86	34200	41450	34150	45300	24400	34850	38425.31	1.29	13338	36283	35566	34883	34166	33483	35925	34525	33	10450	500	25090	50	1	6595192	2651	-28.37	0.92	12	19.24	-1417.00	43842.00	53600	20231211	-25.00	20050	20240911	100.50	44450	-9.56	20240305	20050	100.50	20240911	53600	-25.00	20231211	20050	100.50	20240911	2.78	N	063080	500	32 억	85289	N	N	654	N	N
36	20241204	140526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	38900	4050	2	11.62	34337788050	911004	521.75	34200	39650	34150	45300	24400	34850	37692.25	1.29	12313	36283	35566	34883	34166	33483	35925	34525	33	10450	500	25090	50	1	6595192	2566	-27.45	0.89	12	13.81	-1417.00	43842.00	53600	20231211	-27.43	20050	20240911	94.01	44450	-12.49	20240305	20050	94.01	20240911	53600	-27.43	20231211	20050	94.01	20240911	2.78	N	063080	500	32 억	85289	N	N	654	N	N
37	20241204	130523	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	37350	2500	2	7.17	28624890700	763558	437.30	34200	39650	34150	45300	24400	34850	37488.83	1.29	23899	36283	35566	34883	34166	33483	35925	34525	33	10450	500	25090	50	1	6595192	2463	-26.36	0.85	12	11.58	-1417.00	43842.00	53600	20231211	-30.32	20050	20240911	86.28	44450	-15.97	20240305	20050	86.28	20240911	53600	-30.32	20231211	20050	86.28	20240911	2.78	N	063080	500	32 억	85289	N	N	654	N	N
38	20241204	120522	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	37750	2900	2	8.32	26476284850	706482	404.61	34200	39650	34150	45300	24400	34850	37476.24	1.29	12749	36283	35566	34883	34166	33483	35925	34525	33	10450	500	25090	50	1	6595192	2490	-26.64	0.86	12	10.71	-1417.00	43842.00	53600	20231211	-29.57	20050	20240911	88.28	44450	-15.07	20240305	20050	88.28	20240911	53600	-29.57	20231211	20050	88.28	20240911	2.78	N	063080	500	32 억	85289	N	N	654	N	N
39	20241204	110518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	39450	4600	2	13.20	20911774000	562463	322.13	34200	39650	34150	45300	24400	34850	37178.94	1.29	22189	36283	35566	34883	34166	33483	35925	34525	33	10450	500	25090	50	1	6595192	2602	-27.84	0.90	12	8.53	-1417.00	43842.00	53600	20231211	-26.40	20050	20240911	96.76	44450	-11.25	20240305	20050	96.76	20240911	53600	-26.40	20231211	20050	96.76	20240911	2.78	N	063080	500	32 억	85289	N	N	654	N	N
40	20241204	100520	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	37400	2550	2	7.32	9661116250	265995	152.34	34200	37500	34150	45300	24400	34850	36320.67	1.29	12527	36283	35566	34883	34166	33483	35925	34525	33	10450	500	25090	50	1	6595192	2467	-26.39	0.85	12	4.03	-1417.00	43842.00	53600	20231211	-30.22	20050	20240911	86.53	44450	-15.86	20240305	20050	86.53	20240911	53600	-30.22	20231211	20050	86.53	20240911	2.78	N	063080	500	32 억	85289	N	N	654	N	N
41	20241204	090525	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	35050	200	2	0.57	1068733150	30734	17.60	34200	35350	34150	45300	24400	34850	34773.64	1.29	6153	36283	35566	34883	34166	33483	35925	34525	33	10450	500	25090	50	1	6595192	2312	-24.74	0.80	12	0.47	-1417.00	43842.00	53600	20231211	-34.61	20050	20240911	74.81	44450	-21.15	20240305	20050	74.81	20240911	53600	-34.61	20231211	20050	74.81	20240911	2.78	N	063080	500	32 억	85289	N	N	654	N	N
42	20241203	160548	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	34850	100	2	0.29	5990608150	171963	23.25	34200	35600	34200	45150	24350	34750	34836.64	1.29	199	38416	36582	35216	33382	32016	35900	32700	33	10400	500	25020	50	1	6595192	2298	-24.59	0.79	12	2.61	-1417.00	43842.00	53600	20231211	-34.98	20050	20240911	73.82	44450	-21.60	20240305	20050	73.82	20240911	53600	-34.98	20231211	20050	73.82	20240911	2.87	N	063080	500	32 억	85083	N	N	654	N	N
43	20241203	150608	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	35100	350	2	1.01	5458320750	156742	21.19	34200	35600	34200	45150	24350	34750	34823.63	1.29	6696	38416	36582	35216	33382	32016	35900	32700	33	10400	500	25020	50	1	6595192	2315	-24.77	0.80	12	2.38	-1417.00	43842.00	53600	20231211	-34.51	20050	20240911	75.06	44450	-21.03	20240305	20050	75.06	20240911	53600	-34.51	20231211	20050	75.06	20240911	2.87	N	063080	500	32 억	85083	N	N	357	N	N
44	20241203	140554	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	35200	450	2	1.29	5206417500	149570	20.22	34200	35600	34200	45150	24350	34750	34809.26	1.29	7008	38416	36582	35216	33382	32016	35900	32700	33	10400	500	25020	50	1	6595192	2322	-24.84	0.80	12	2.27	-1417.00	43842.00	53600	20231211	-34.33	20050	20240911	75.56	44450	-20.81	20240305	20050	75.56	20240911	53600	-34.33	20231211	20050	75.56	20240911	2.87	N	063080	500	32 억	85083	N	N	357	N	N
45	20241203	130556	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	35050	300	2	0.86	4647995250	133649	18.07	34200	35600	34200	45150	24350	34750	34777.64	1.29	5450	38416	36582	35216	33382	32016	35900	32700	33	10400	500	25020	50	1	6595192	2312	-24.74	0.80	12	2.03	-1417.00	43842.00	53600	20231211	-34.61	20050	20240911	74.81	44450	-21.15	20240305	20050	74.81	20240911	53600	-34.61	20231211	20050	74.81	20240911	2.87	N	063080	500	32 억	85083	N	N	357	N	N
46	20241203	120611	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	34750	0	3	0.00	3849191650	110910	14.99	34200	35200	34200	45150	24350	34750	34705.52	1.29	872	38416	36582	35216	33382	32016	35900	32700	33	10400	500	25020	50	1	6595192	2292	-24.52	0.79	12	1.68	-1417.00	43842.00	53600	20231211	-35.17	20050	20240911	73.32	44450	-21.82	20240305	20050	73.32	20240911	53600	-35.17	20231211	20050	73.32	20240911	2.87	N	063080	500	32 억	85083	N	N	357	N	N
47	20241203	110552	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	34650	-100	5	-0.29	3205197600	92449	12.50	34200	35200	34200	45150	24350	34750	34669.85	1.29	3132	38416	36582	35216	33382	32016	35900	32700	33	10400	500	25020	50	1	6595192	2285	-24.45	0.79	12	1.40	-1417.00	43842.00	53600	20231211	-35.35	20050	20240911	72.82	44450	-22.05	20240305	20050	72.82	20240911	53600	-35.35	20231211	20050	72.82	20240911	2.87	N	063080	500	32 억	85083	N	N	357	N	N
48	20241203	100542	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	34750	0	3	0.00	2550525400	73543	9.94	34200	35200	34200	45150	24350	34750	34680.68	1.29	1120	38416	36582	35216	33382	32016	35900	32700	33	10400	500	25020	50	1	6595192	2292	-24.52	0.79	12	1.12	-1417.00	43842.00	53600	20231211	-35.17	20050	20240911	73.32	44450	-21.82	20240305	20050	73.32	20240911	53600	-35.17	20231211	20050	73.32	20240911	2.87	N	063080	500	32 억	85083	N	N	357	N	N
49	20241203	090541	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	34500	-250	5	-0.72	635816100	18362	2.48	34200	35200	34200	45150	24350	34750	34626.32	1.29	-696	38416	36582	35216	33382	32016	35900	32700	33	10400	500	25020	50	1	6595192	2275	-24.35	0.79	12	0.28	-1417.00	43842.00	53600	20231211	-35.63	20050	20240911	72.07	44450	-22.38	20240305	20050	72.07	20240911	53600	-35.63	20231211	20050	72.07	20240911	2.87	N	063080	500	32 억	85083	N	N	357	N	N
50	20241202	160527	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	34750	2150	2	6.60	26087096100	731599	268.61	35450	37050	33850	42350	22850	32600	35658.41	1.15	9216	35566	34082	32816	31332	30066	33450	30700	33	9750	500	23470	50	1	6595192	2292	-24.52	0.79	12	11.09	-1417.00	43842.00	53600	20231211	-35.17	20050	20240911	73.32	44450	-21.82	20240305	20050	73.32	20240911	53600	-35.17	20231211	20050	73.32	20240911	2.67	N	063080	500	32 억	75849	N	N	357	N	N
51	20241202	150603	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	34900	2300	2	7.06	25412560450	712250	261.51	35450	37050	33850	42350	22850	32600	35679.31	1.15	9893	35566	34082	32816	31332	30066	33450	30700	33	9750	500	23470	50	1	6595192	2302	-24.63	0.80	12	10.80	-1417.00	43842.00	53600	20231211	-34.89	20050	20240911	74.06	44450	-21.48	20240305	20050	74.06	20240911	53600	-34.89	20231211	20050	74.06	20240911	2.67	N	063080	500	32 억	75849	N	N	300	N	N
52	20241202	140553	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	34800	2200	2	6.75	24338106400	681414	250.19	35450	37050	33850	42350	22850	32600	35717.11	1.15	14895	35566	34082	32816	31332	30066	33450	30700	33	9750	500	23470	50	1	6595192	2295	-24.56	0.79	12	10.33	-1417.00	43842.00	53600	20231211	-35.07	20050	20240911	73.57	44450	-21.71	20240305	20050	73.57	20240911	53600	-35.07	20231211	20050	73.57	20240911	2.67	N	063080	500	32 억	75849	N	N	300	N	N
53	20241202	130535	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	35250	2650	2	8.13	23248352500	650283	238.76	35450	37050	33850	42350	22850	32600	35751.18	1.15	17317	35566	34082	32816	31332	30066	33450	30700	33	9750	500	23470	50	1	6595192	2325	-24.88	0.80	12	9.86	-1417.00	43842.00	53600	20231211	-34.24	20050	20240911	75.81	44450	-20.70	20240305	20050	75.81	20240911	53600	-34.24	20231211	20050	75.81	20240911	2.67	N	063080	500	32 억	75849	N	N	300	N	N
54	20241202	120559	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	35750	3150	2	9.66	22082694300	617455	226.70	35450	37050	33850	42350	22850	32600	35764.11	1.15	19410	35566	34082	32816	31332	30066	33450	30700	33	9750	500	23470	50	1	6595192	2358	-25.23	0.82	12	9.36	-1417.00	43842.00	53600	20231211	-33.30	20050	20240911	78.30	44450	-19.57	20240305	20050	78.30	20240911	53600	-33.30	20231211	20050	78.30	20240911	2.67	N	063080	500	32 억	75849	N	N	300	N	N
55	20241202	110521	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	36000	3400	2	10.43	19470117900	545663	200.34	35450	37050	33850	42350	22850	32600	35681.64	1.15	12974	35566	34082	32816	31332	30066	33450	30700	33	9750	500	23470	50	1	6595192	2374	-25.41	0.82	12	8.27	-1417.00	43842.00	53600	20231211	-32.84	20050	20240911	79.55	44450	-19.01	20240305	20050	79.55	20240911	53600	-32.84	20231211	20050	79.55	20240911	2.67	N	063080	500	32 억	75849	N	N	300	N	N
56	20241202	100529	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	35850	3250	2	9.97	16196497650	453644	166.56	35450	37050	33850	42350	22850	32600	35703.17	1.15	243	35566	34082	32816	31332	30066	33450	30700	33	9750	500	23470	50	1	6595192	2364	-25.30	0.82	12	6.88	-1417.00	43842.00	53600	20231211	-33.12	20050	20240911	78.80	44450	-19.35	20240305	20050	78.80	20240911	53600	-33.12	20231211	20050	78.80	20240911	2.67	N	063080	500	32 억	75849	N	N	300	N	N
57	20241202	090525	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	34150	1550	2	4.75	2012198250	57758	21.21	35450	35450	34100	42350	22850	32600	34838.82	1.15	2837	35566	34082	32816	31332	30066	33450	30700	33	9750	500	23470	50	1	6595192	2252	-24.10	0.78	12	0.88	-1417.00	43842.00	53600	20231211	-36.29	20050	20240911	70.32	44450	-23.17	20240305	20050	70.32	20240911	53600	-36.29	20231211	20050	70.32	20240911	2.67	N	063080	500	32 억	75849	N	N	300	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History