KissMeData/072870/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	investmentCareful	shortOverheated
2	20241210	160620	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	11230	130	2	1.17	197139790	17593	44.68	11090	11270	11060	14430	7770	11100	11205.57	25.61	2326	11506	11302	11086	10882	10666	11195	10775	60	3330	500	8210	10	1	11920959	1339	6.18	0.41	12	0.15	1818.00	27650.00	11840	20231226	-5.15	10480	20240115	7.16	11660	-3.69	20240207	10480	7.16	20240115	11840	-5.15	20231226	10480	7.16	20240115	0.14	N	072870	500	59 억	3053375	N	N	N	N
3	20241210	150622	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	11240	140	2	1.26	193988550	17312	43.97	11090	11270	11060	14430	7770	11100	11205.44	25.61	2402	11506	11302	11086	10882	10666	11195	10775	60	3330	500	8210	10	1	11920959	1340	6.18	0.41	12	0.15	1818.00	27650.00	11840	20231226	-5.07	10480	20240115	7.25	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10480	7.25	20240115	0.14	N	072870	500	59 억	3053375	N	N	N	N
4	20241210	140622	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	11250	150	2	1.35	178457150	15930	40.46	11090	11270	11060	14430	7770	11100	11202.58	25.61	2769	11506	11302	11086	10882	10666	11195	10775	60	3330	500	8210	10	1	11920959	1341	6.19	0.41	12	0.13	1818.00	27650.00	11840	20231226	-4.98	10480	20240115	7.35	11660	-3.52	20240207	10480	7.35	20240115	11840	-4.98	20231226	10480	7.35	20240115	0.14	N	072870	500	59 억	3053375	N	N	N	N
5	20241210	130621	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	11230	130	2	1.17	167457060	14951	37.97	11090	11270	11060	14430	7770	11100	11200.39	25.61	3073	11506	11302	11086	10882	10666	11195	10775	60	3330	500	8210	10	1	11920959	1339	6.18	0.41	12	0.13	1818.00	27650.00	11840	20231226	-5.15	10480	20240115	7.16	11660	-3.69	20240207	10480	7.16	20240115	11840	-5.15	20231226	10480	7.16	20240115	0.14	N	072870	500	59 억	3053375	N	N	N	N
6	20241210	120621	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	11240	140	2	1.26	128469680	11473	29.14	11090	11270	11060	14430	7770	11100	11197.57	25.61	3406	11506	11302	11086	10882	10666	11195	10775	60	3330	500	8210	10	1	11920959	1340	6.18	0.41	12	0.10	1818.00	27650.00	11840	20231226	-5.07	10480	20240115	7.25	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10480	7.25	20240115	0.14	N	072870	500	59 억	3053375	N	N	N	N
7	20241210	110620	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	11230	130	2	1.17	113854150	10170	25.83	11090	11270	11060	14430	7770	11100	11195.10	25.61	3420	11506	11302	11086	10882	10666	11195	10775	60	3330	500	8210	10	1	11920959	1339	6.18	0.41	12	0.09	1818.00	27650.00	11840	20231226	-5.15	10480	20240115	7.16	11660	-3.69	20240207	10480	7.16	20240115	11840	-5.15	20231226	10480	7.16	20240115	0.14	N	072870	500	59 억	3053375	N	N	N	N
8	20241210	100621	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	11240	140	2	1.26	86184200	7708	19.58	11090	11250	11060	14430	7770	11100	11181.14	25.61	2366	11506	11302	11086	10882	10666	11195	10775	60	3330	500	8210	10	1	11920959	1340	6.18	0.41	12	0.06	1818.00	27650.00	11840	20231226	-5.07	10480	20240115	7.25	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10480	7.25	20240115	0.14	N	072870	500	59 억	3053375	N	N	N	N
9	20241210	090625	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	11150	50	2	0.45	15441080	1392	3.54	11090	11150	11060	14430	7770	11100	11092.73	25.61	227	11506	11302	11086	10882	10666	11195	10775	60	3330	500	8210	10	1	11920959	1329	6.13	0.40	12	0.01	1818.00	27650.00	11840	20231226	-5.83	10480	20240115	6.39	11660	-4.37	20240207	10480	6.39	20240115	11840	-5.83	20231226	10480	6.39	20240115	0.14	N	072870	500	59 억	3053375	N	N	N	N
10	20241209	160618	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	11100	-110	5	-0.98	436614000	39362	113.20	11170	11290	10870	14570	7850	11210	11092.27	25.62	-1375	11790	11500	11300	11010	10810	11400	10910	60	3360	500	8290	10	1	11920959	1323	6.11	0.40	12	0.33	1818.00	27650.00	11840	20231226	-6.25	10480	20240115	5.92	11660	-4.80	20240207	10480	5.92	20240115	11840	-6.25	20231226	10480	5.92	20240115	0.13	N	072870	500	59 억	3054656	N	N	N	N
11	20241209	150621	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	11120	-90	5	-0.80	336881160	30296	87.13	11170	11290	11000	14570	7850	11210	11119.66	25.62	-2792	11790	11500	11300	11010	10810	11400	10910	60	3360	500	8290	10	1	11920959	1326	6.12	0.40	12	0.25	1818.00	27650.00	11840	20231226	-6.08	10480	20240115	6.11	11660	-4.63	20240207	10480	6.11	20240115	11840	-6.08	20231226	10480	6.11	20240115	0.13	N	072870	500	59 억	3054656	N	N	N	N
12	20241209	140620	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	11040	-170	5	-1.52	313681820	28199	81.10	11170	11290	11000	14570	7850	11210	11123.86	25.62	-3525	11790	11500	11300	11010	10810	11400	10910	60	3360	500	8290	10	1	11920959	1316	6.07	0.40	12	0.24	1818.00	27650.00	11840	20231226	-6.76	10480	20240115	5.34	11660	-5.32	20240207	10480	5.34	20240115	11840	-6.76	20231226	10480	5.34	20240115	0.13	N	072870	500	59 억	3054656	N	N	N	N
13	20241209	130622	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	11140	-70	5	-0.62	190183470	17038	49.00	11170	11290	11140	14570	7850	11210	11162.31	25.62	-3419	11790	11500	11300	11010	10810	11400	10910	60	3360	500	8290	10	1	11920959	1328	6.13	0.40	12	0.14	1818.00	27650.00	11840	20231226	-5.91	10480	20240115	6.30	11660	-4.46	20240207	10480	6.30	20240115	11840	-5.91	20231226	10480	6.30	20240115	0.13	N	072870	500	59 억	3054656	N	N	N	N
14	20241209	120619	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	11180	-30	5	-0.27	165736410	14846	42.70	11170	11290	11140	14570	7850	11210	11163.71	25.62	-2325	11790	11500	11300	11010	10810	11400	10910	60	3360	500	8290	10	1	11920959	1333	6.15	0.40	12	0.12	1818.00	27650.00	11840	20231226	-5.57	10480	20240115	6.68	11660	-4.12	20240207	10480	6.68	20240115	11840	-5.57	20231226	10480	6.68	20240115	0.13	N	072870	500	59 억	3054656	N	N	N	N
15	20241209	110620	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	11180	-30	5	-0.27	143273840	12836	36.92	11170	11290	11140	14570	7850	11210	11161.88	25.62	-1863	11790	11500	11300	11010	10810	11400	10910	60	3360	500	8290	10	1	11920959	1333	6.15	0.40	12	0.11	1818.00	27650.00	11840	20231226	-5.57	10480	20240115	6.68	11660	-4.12	20240207	10480	6.68	20240115	11840	-5.57	20231226	10480	6.68	20240115	0.13	N	072870	500	59 억	3054656	N	N	N	N
16	20241209	100618	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	11170	-40	5	-0.36	91852880	8226	23.66	11170	11290	11140	14570	7850	11210	11166.17	25.62	-2509	11790	11500	11300	11010	10810	11400	10910	60	3360	500	8290	10	1	11920959	1332	6.14	0.40	12	0.07	1818.00	27650.00	11840	20231226	-5.66	10480	20240115	6.58	11660	-4.20	20240207	10480	6.58	20240115	11840	-5.66	20231226	10480	6.58	20240115	0.13	N	072870	500	59 억	3054656	N	N	N	N
17	20241209	090616	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	11170	-40	5	-0.36	14644230	1308	3.76	11170	11290	11170	14570	7850	11210	11195.89	25.62	-7	11790	11500	11300	11010	10810	11400	10910	60	3360	500	8290	10	1	11920959	1332	6.14	0.40	12	0.01	1818.00	27650.00	11840	20231226	-5.66	10480	20240115	6.58	11660	-4.20	20240207	10480	6.58	20240115	11840	-5.66	20231226	10480	6.58	20240115	0.13	N	072870	500	59 억	3054656	N	N	N	N
18	20241206	160614	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11210	-70	5	-0.62	390427120	34771	210.71	11280	11590	11100	14660	7900	11280	11228.53	25.64	-2625	11400	11340	11290	11230	11180	11315	11205	60	3380	500	8340	10	1	11920959	1336	6.17	0.41	12	0.29	1818.00	27650.00	11840	20231226	-5.32	10480	20240115	6.97	11660	-3.86	20240207	10480	6.97	20240115	11840	-5.32	20231226	10480	6.97	20240115	0.09	N	072870	500	59 억	3057108	N	N	N	N
19	20241206	150617	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11240	-40	5	-0.35	383369850	34142	206.90	11280	11590	11100	14660	7900	11280	11228.69	25.64	-2339	11400	11340	11290	11230	11180	11315	11205	60	3380	500	8340	10	1	11920959	1340	6.18	0.41	12	0.29	1818.00	27650.00	11840	20231226	-5.07	10480	20240115	7.25	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10480	7.25	20240115	0.09	N	072870	500	59 억	3057108	N	N	N	N
20	20241206	140615	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11220	-60	5	-0.53	374505580	33353	202.11	11280	11590	11100	14660	7900	11280	11228.54	25.64	-2150	11400	11340	11290	11230	11180	11315	11205	60	3380	500	8340	10	1	11920959	1338	6.17	0.41	12	0.28	1818.00	27650.00	11840	20231226	-5.24	10480	20240115	7.06	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10480	7.06	20240115	0.09	N	072870	500	59 억	3057108	N	N	N	N
21	20241206	130616	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11240	-40	5	-0.35	228631550	20448	123.91	11280	11290	11100	14660	7900	11280	11181.12	25.64	-656	11400	11340	11290	11230	11180	11315	11205	60	3380	500	8340	10	1	11920959	1340	6.18	0.41	12	0.17	1818.00	27650.00	11840	20231226	-5.07	10480	20240115	7.25	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10480	7.25	20240115	0.09	N	072870	500	59 억	3057108	N	N	N	N
22	20241206	120612	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11170	-110	5	-0.98	212929660	19049	115.43	11280	11290	11100	14660	7900	11280	11178.00	25.64	-95	11400	11340	11290	11230	11180	11315	11205	60	3380	500	8340	10	1	11920959	1332	6.14	0.40	12	0.16	1818.00	27650.00	11840	20231226	-5.66	10480	20240115	6.58	11660	-4.20	20240207	10480	6.58	20240115	11840	-5.66	20231226	10480	6.58	20240115	0.09	N	072870	500	59 억	3057108	N	N	N	N
23	20241206	110615	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11130	-150	5	-1.33	148869100	13297	80.58	11280	11290	11120	14660	7900	11280	11195.69	25.64	-1367	11400	11340	11290	11230	11180	11315	11205	60	3380	500	8340	10	1	11920959	1327	6.12	0.40	12	0.11	1818.00	27650.00	11840	20231226	-6.00	10480	20240115	6.20	11660	-4.55	20240207	10480	6.20	20240115	11840	-6.00	20231226	10480	6.20	20240115	0.09	N	072870	500	59 억	3057108	N	N	N	N
24	20241206	100611	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11250	-30	5	-0.27	14852700	1320	8.00	11280	11290	11240	14660	7900	11280	11252.05	25.64	106	11400	11340	11290	11230	11180	11315	11205	60	3380	500	8340	10	1	11920959	1341	6.19	0.41	12	0.01	1818.00	27650.00	11840	20231226	-4.98	10480	20240115	7.35	11660	-3.52	20240207	10480	7.35	20240115	11840	-4.98	20231226	10480	7.35	20240115	0.09	N	072870	500	59 억	3057108	N	N	N	N
25	20241206	090615	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11240	-40	5	-0.35	4294200	382	2.31	11280	11280	11240	14660	7900	11280	11241.36	25.64	121	11400	11340	11290	11230	11180	11315	11205	60	3380	500	8340	10	1	11920959	1340	6.18	0.41	12	0.00	1818.00	27650.00	11840	20231226	-5.07	10480	20240115	7.25	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10480	7.25	20240115	0.09	N	072870	500	59 억	3057108	N	N	N	N
26	20241205	160604	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11280	-50	5	-0.44	186199600	16501	66.60	11330	11350	11240	14720	7940	11330	11284.14	25.66	-1453	11416	11372	11316	11272	11216	11395	11295	60	3390	500	8380	10	1	11920959	1345	6.20	0.41	12	0.14	1818.00	27650.00	11840	20231226	-4.73	10480	20240115	7.63	11660	-3.26	20240207	10480	7.63	20240115	11840	-4.73	20231226	10480	7.63	20240115	0.10	N	072870	500	59 억	3058561	N	N	N	N
27	20241205	150608	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11270	-60	5	-0.53	164101270	14538	58.68	11330	11350	11250	14720	7940	11330	11287.75	25.66	-1400	11416	11372	11316	11272	11216	11395	11295	60	3390	500	8380	10	1	11920959	1343	6.20	0.41	12	0.12	1818.00	27650.00	11840	20231226	-4.81	10480	20240115	7.54	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20231226	10480	7.54	20240115	0.10	N	072870	500	59 억	3058561	N	N	N	N
28	20241205	140601	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11290	-40	5	-0.35	140460360	12446	50.24	11330	11350	11250	14720	7940	11330	11285.58	25.66	-1551	11416	11372	11316	11272	11216	11395	11295	60	3390	500	8380	10	1	11920959	1346	6.21	0.41	12	0.10	1818.00	27650.00	11840	20231226	-4.65	10480	20240115	7.73	11660	-3.17	20240207	10480	7.73	20240115	11840	-4.65	20231226	10480	7.73	20240115	0.10	N	072870	500	59 억	3058561	N	N	N	N
29	20241205	130605	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11270	-60	5	-0.53	131183650	11624	46.92	11330	11350	11250	14720	7940	11330	11285.59	25.66	-1621	11416	11372	11316	11272	11216	11395	11295	60	3390	500	8380	10	1	11920959	1343	6.20	0.41	12	0.10	1818.00	27650.00	11840	20231226	-4.81	10480	20240115	7.54	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20231226	10480	7.54	20240115	0.10	N	072870	500	59 억	3058561	N	N	N	N
30	20241205	120605	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11310	-20	5	-0.18	90699530	8034	32.43	11330	11350	11260	14720	7940	11330	11289.46	25.66	-1814	11416	11372	11316	11272	11216	11395	11295	60	3390	500	8380	10	1	11920959	1348	6.22	0.41	12	0.07	1818.00	27650.00	11840	20231226	-4.48	10480	20240115	7.92	11660	-3.00	20240207	10480	7.92	20240115	11840	-4.48	20231226	10480	7.92	20240115	0.10	N	072870	500	59 억	3058561	N	N	N	N
31	20241205	110605	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11300	-30	5	-0.26	68974390	6112	24.67	11330	11350	11260	14720	7940	11330	11285.08	25.66	-1790	11416	11372	11316	11272	11216	11395	11295	60	3390	500	8380	10	1	11920959	1347	6.22	0.41	12	0.05	1818.00	27650.00	11840	20231226	-4.56	10480	20240115	7.82	11660	-3.09	20240207	10480	7.82	20240115	11840	-4.56	20231226	10480	7.82	20240115	0.10	N	072870	500	59 억	3058561	N	N	N	N
32	20241205	100602	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11280	-50	5	-0.44	49650120	4401	17.76	11330	11350	11260	14720	7940	11330	11281.55	25.66	-1523	11416	11372	11316	11272	11216	11395	11295	60	3390	500	8380	10	1	11920959	1345	6.20	0.41	12	0.04	1818.00	27650.00	11840	20231226	-4.73	10480	20240115	7.63	11660	-3.26	20240207	10480	7.63	20240115	11840	-4.73	20231226	10480	7.63	20240115	0.10	N	072870	500	59 억	3058561	N	N	N	N
33	20241205	090606	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11330	0	3	0.00	351390	31	0.13	11330	11350	11330	14720	7940	11330	11335.16	25.66	17	11416	11372	11316	11272	11216	11395	11295	60	3390	500	8380	10	1	11920959	1351	6.23	0.41	12	0.00	1818.00	27650.00	11840	20231226	-4.31	10480	20240115	8.11	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	10480	8.11	20240115	0.10	N	072870	500	59 억	3058561	N	N	N	N
34	20241204	160556	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11330	-40	5	-0.35	279715660	24766	228.07	11260	11360	11260	14780	7960	11370	11294.33	25.67	-1206	11463	11416	11353	11306	11243	11440	11330	60	3410	500	8410	10	1	11920959	1351	6.23	0.41	12	0.21	1818.00	27650.00	11840	20231226	-4.31	10480	20240115	8.11	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	10480	8.11	20240115	0.10	N	072870	500	59 억	3059663	N	N	N	N
35	20241204	150556	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11330	-40	5	-0.35	267086700	23651	217.80	11260	11360	11260	14780	7960	11370	11292.83	25.67	-863	11463	11416	11353	11306	11243	11440	11330	60	3410	500	8410	10	1	11920959	1351	6.23	0.41	12	0.20	1818.00	27650.00	11840	20231226	-4.31	10480	20240115	8.11	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	10480	8.11	20240115	0.10	N	072870	500	59 억	3059663	N	N	N	N
36	20241204	140555	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11310	-60	5	-0.53	248500240	22008	202.67	11260	11360	11260	14780	7960	11370	11291.36	25.67	-518	11463	11416	11353	11306	11243	11440	11330	60	3410	500	8410	10	1	11920959	1348	6.22	0.41	12	0.18	1818.00	27650.00	11840	20231226	-4.48	10480	20240115	7.92	11660	-3.00	20240207	10480	7.92	20240115	11840	-4.48	20231226	10480	7.92	20240115	0.10	N	072870	500	59 억	3059663	N	N	N	N
37	20241204	130552	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11280	-90	5	-0.79	225611700	19981	184.00	11260	11360	11260	14780	7960	11370	11291.31	25.67	-228	11463	11416	11353	11306	11243	11440	11330	60	3410	500	8410	10	1	11920959	1345	6.20	0.41	12	0.17	1818.00	27650.00	11840	20231226	-4.73	10480	20240115	7.63	11660	-3.26	20240207	10480	7.63	20240115	11840	-4.73	20231226	10480	7.63	20240115	0.10	N	072870	500	59 억	3059663	N	N	N	N
38	20241204	120551	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11280	-90	5	-0.79	197896450	17524	161.38	11260	11360	11260	14780	7960	11370	11292.88	25.67	-59	11463	11416	11353	11306	11243	11440	11330	60	3410	500	8410	10	1	11920959	1345	6.20	0.41	12	0.15	1818.00	27650.00	11840	20231226	-4.73	10480	20240115	7.63	11660	-3.26	20240207	10480	7.63	20240115	11840	-4.73	20231226	10480	7.63	20240115	0.10	N	072870	500	59 억	3059663	N	N	N	N
39	20241204	110545	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11280	-90	5	-0.79	129812470	11486	105.77	11260	11360	11260	14780	7960	11370	11301.80	25.67	137	11463	11416	11353	11306	11243	11440	11330	60	3410	500	8410	10	1	11920959	1345	6.20	0.41	12	0.10	1818.00	27650.00	11840	20231226	-4.73	10480	20240115	7.63	11660	-3.26	20240207	10480	7.63	20240115	11840	-4.73	20231226	10480	7.63	20240115	0.10	N	072870	500	59 억	3059663	N	N	N	N
40	20241204	100549	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11300	-70	5	-0.62	80381330	7107	65.45	11260	11360	11260	14780	7960	11370	11310.16	25.67	620	11463	11416	11353	11306	11243	11440	11330	60	3410	500	8410	10	1	11920959	1347	6.22	0.41	12	0.06	1818.00	27650.00	11840	20231226	-4.56	10480	20240115	7.82	11660	-3.09	20240207	10480	7.82	20240115	11840	-4.56	20231226	10480	7.82	20240115	0.10	N	072870	500	59 억	3059663	N	N	N	N
41	20241204	090555	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11360	-10	5	-0.09	18863680	1670	15.38	11260	11360	11260	14780	7960	11370	11295.62	25.67	582	11463	11416	11353	11306	11243	11440	11330	60	3410	500	8410	10	1	11920959	1354	6.25	0.41	12	0.01	1818.00	27650.00	11840	20231226	-4.05	10480	20240115	8.40	11660	-2.57	20240207	10480	8.40	20240115	11840	-4.05	20231226	10480	8.40	20240115	0.10	N	072870	500	59 억	3059663	N	N	N	N
42	20241203	160622	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11370	30	2	0.26	123317490	10853	79.44	11340	11400	11290	14740	7940	11340	11362.53	25.67	-790	11473	11406	11353	11286	11233	11380	11260	60	3400	500	8390	10	1	11920959	1355	6.25	0.41	12	0.09	1818.00	27650.00	11840	20231226	-3.97	10480	20240115	8.49	11660	-2.49	20240207	10480	8.49	20240115	11840	-3.97	20231226	10480	8.49	20240115	0.13	N	072870	500	59 억	3060452	N	N	N	N
43	20241203	150642	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11360	20	2	0.18	122487500	10780	78.90	11340	11400	11290	14740	7940	11340	11362.48	25.67	-787	11473	11406	11353	11286	11233	11380	11260	60	3400	500	8390	10	1	11920959	1354	6.25	0.41	12	0.09	1818.00	27650.00	11840	20231226	-4.05	10480	20240115	8.40	11660	-2.57	20240207	10480	8.40	20240115	11840	-4.05	20231226	10480	8.40	20240115	0.13	N	072870	500	59 억	3060452	N	N	N	N
44	20241203	140628	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	0	3	0.00	97205320	8561	62.66	11340	11400	11290	14740	7940	11340	11354.44	25.67	-825	11473	11406	11353	11286	11233	11380	11260	60	3400	500	8390	10	1	11920959	1352	6.24	0.41	12	0.07	1818.00	27650.00	11840	20231226	-4.22	10480	20240115	8.21	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	10480	8.21	20240115	0.13	N	072870	500	59 억	3060452	N	N	N	N
45	20241203	130631	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	0	3	0.00	95797840	8437	61.76	11340	11400	11290	14740	7940	11340	11354.49	25.67	-826	11473	11406	11353	11286	11233	11380	11260	60	3400	500	8390	10	1	11920959	1352	6.24	0.41	12	0.07	1818.00	27650.00	11840	20231226	-4.22	10480	20240115	8.21	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	10480	8.21	20240115	0.13	N	072870	500	59 억	3060452	N	N	N	N
46	20241203	120642	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11390	50	2	0.44	61355960	5411	39.61	11340	11400	11290	14740	7940	11340	11339.12	25.67	214	11473	11406	11353	11286	11233	11380	11260	60	3400	500	8390	10	1	11920959	1358	6.27	0.41	12	0.05	1818.00	27650.00	11840	20231226	-3.80	10480	20240115	8.68	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20231226	10480	8.68	20240115	0.13	N	072870	500	59 억	3060452	N	N	N	N
47	20241203	110625	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	0	3	0.00	54242460	4785	35.02	11340	11400	11290	14740	7940	11340	11335.94	25.67	238	11473	11406	11353	11286	11233	11380	11260	60	3400	500	8390	10	1	11920959	1352	6.24	0.41	12	0.04	1818.00	27650.00	11840	20231226	-4.22	10480	20240115	8.21	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	10480	8.21	20240115	0.13	N	072870	500	59 억	3060452	N	N	N	N
48	20241203	100614	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11330	-10	5	-0.09	33076860	2920	21.37	11340	11400	11290	14740	7940	11340	11327.69	25.67	246	11473	11406	11353	11286	11233	11380	11260	60	3400	500	8390	10	1	11920959	1351	6.23	0.41	12	0.02	1818.00	27650.00	11840	20231226	-4.31	10480	20240115	8.11	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	10480	8.11	20240115	0.13	N	072870	500	59 억	3060452	N	N	N	N
49	20241203	090612	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11370	30	2	0.26	6521810	577	4.22	11340	11370	11290	14740	7940	11340	11302.96	25.67	2	11473	11406	11353	11286	11233	11380	11260	60	3400	500	8390	10	1	11920959	1355	6.25	0.41	12	0.00	1818.00	27650.00	11840	20231226	-3.97	10480	20240115	8.49	11660	-2.49	20240207	10480	8.49	20240115	11840	-3.97	20231226	10480	8.49	20240115	0.13	N	072870	500	59 억	3060452	N	N	N	N
50	20241202	160557	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	-10	5	-0.09	154701990	13611	96.33	11350	11420	11300	14750	7950	11350	11365.96	25.67	-128	11496	11422	11366	11292	11236	11395	11265	60	3400	500	8390	10	1	11920959	1352	6.24	0.41	12	0.11	1818.00	27650.00	11840	20231226	-4.22	10480	20240115	8.21	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	10480	8.21	20240115	0.13	N	072870	500	59 억	3060609	N	N	N	N
51	20241202	150640	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	-10	5	-0.09	151153710	13298	94.12	11350	11420	11300	14750	7950	11350	11366.65	25.67	-131	11496	11422	11366	11292	11236	11395	11265	60	3400	500	8390	10	1	11920959	1352	6.24	0.41	12	0.11	1818.00	27650.00	11840	20231226	-4.22	10480	20240115	8.21	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	10480	8.21	20240115	0.13	N	072870	500	59 억	3060609	N	N	N	N
52	20241202	140625	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11350	0	3	0.00	139942730	12310	87.13	11350	11420	11300	14750	7950	11350	11368.22	25.67	-109	11496	11422	11366	11292	11236	11395	11265	60	3400	500	8390	10	1	11920959	1353	6.24	0.41	12	0.10	1818.00	27650.00	11840	20231226	-4.14	10480	20240115	8.30	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20231226	10480	8.30	20240115	0.13	N	072870	500	59 억	3060609	N	N	N	N
53	20241202	130609	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11350	0	3	0.00	122124770	10738	76.00	11350	11420	11300	14750	7950	11350	11373.14	25.67	-258	11496	11422	11366	11292	11236	11395	11265	60	3400	500	8390	10	1	11920959	1353	6.24	0.41	12	0.09	1818.00	27650.00	11840	20231226	-4.14	10480	20240115	8.30	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20231226	10480	8.30	20240115	0.13	N	072870	500	59 억	3060609	N	N	N	N
54	20241202	120628	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11390	40	2	0.35	93323240	8205	58.07	11350	11420	11300	14750	7950	11350	11373.95	25.67	-109	11496	11422	11366	11292	11236	11395	11265	60	3400	500	8390	10	1	11920959	1358	6.27	0.41	12	0.07	1818.00	27650.00	11840	20231226	-3.80	10480	20240115	8.68	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20231226	10480	8.68	20240115	0.13	N	072870	500	59 억	3060609	N	N	N	N
55	20241202	110550	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11380	30	2	0.26	87172880	7665	54.25	11350	11420	11300	14750	7950	11350	11372.85	25.67	-17	11496	11422	11366	11292	11236	11395	11265	60	3400	500	8390	10	1	11920959	1357	6.26	0.41	12	0.06	1818.00	27650.00	11840	20231226	-3.89	10480	20240115	8.59	11660	-2.40	20240207	10480	8.59	20240115	11840	-3.89	20231226	10480	8.59	20240115	0.13	N	072870	500	59 억	3060609	N	N	N	N
56	20241202	100557	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11390	40	2	0.35	36005070	3174	22.46	11350	11400	11300	14750	7950	11350	11343.75	25.67	-401	11496	11422	11366	11292	11236	11395	11265	60	3400	500	8390	10	1	11920959	1358	6.27	0.41	12	0.03	1818.00	27650.00	11840	20231226	-3.80	10480	20240115	8.68	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20231226	10480	8.68	20240115	0.13	N	072870	500	59 억	3060609	N	N	N	N
57	20241202	090554	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11370	20	2	0.18	4600170	404	2.86	11350	11400	11350	14750	7950	11350	11386.56	25.67	-5	11496	11422	11366	11292	11236	11395	11265	60	3400	500	8390	10	1	11920959	1355	6.25	0.41	12	0.00	1818.00	27650.00	11840	20231226	-3.97	10480	20240115	8.49	11660	-2.49	20240207	10480	8.49	20240115	11840	-3.97	20231226	10480	8.49	20240115	0.13	N	072870	500	59 억	3060609	N	N	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History