KissMeData/094860/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	160717	57	100.00	KOSDAQ		N	N	N	N	N	1040	40	2	4.00	84500569	82334	34.97	970	1051	970	1300	700	1000	1026.31	19.39	12104	1106	1053	1023	970	940	1038	955	107	300	500	620	1	1	21399569	223	-3.23	0.66	12	0.38	-322.00	1585.00	2795	20240219	-62.79	970	20241210	7.22	2795	-62.79	20240219	970	7.22	20241210	2795	-62.79	20240219	339	206.78	20231227	0.23	N	094860	500	106 억	4149127	N	N	N	N
3	20241210	150718	57	100.00	KOSDAQ		N	N	N	N	N	1043	43	2	4.30	81744030	79682	33.85	970	1051	970	1300	700	1000	1025.88	19.39	11724	1106	1053	1023	970	940	1038	955	107	300	500	620	1	1	21399569	223	-3.24	0.66	12	0.37	-322.00	1585.00	2795	20240219	-62.68	970	20241210	7.53	2795	-62.68	20240219	970	7.53	20241210	2795	-62.68	20240219	339	207.67	20231227	0.23	N	094860	500	106 억	4149127	N	N	N	N
4	20241210	140718	57	100.00	KOSDAQ		N	N	N	N	N	1038	38	2	3.80	75463771	73647	31.28	970	1051	970	1300	700	1000	1024.67	19.39	8678	1106	1053	1023	970	940	1038	955	107	300	500	620	1	1	21399569	222	-3.22	0.65	12	0.34	-322.00	1585.00	2795	20240219	-62.86	970	20241210	7.01	2795	-62.86	20240219	970	7.01	20241210	2795	-62.86	20240219	339	206.19	20231227	0.23	N	094860	500	106 억	4149127	N	N	N	N
5	20241210	130717	57	100.00	KOSDAQ		N	N	N	N	N	1040	40	2	4.00	64357683	62954	26.74	970	1051	970	1300	700	1000	1022.30	19.39	6462	1106	1053	1023	970	940	1038	955	107	300	500	620	1	1	21399569	223	-3.23	0.66	12	0.29	-322.00	1585.00	2795	20240219	-62.79	970	20241210	7.22	2795	-62.79	20240219	970	7.22	20241210	2795	-62.79	20240219	339	206.78	20231227	0.23	N	094860	500	106 억	4149127	N	N	N	N
6	20241210	120717	57	100.00	KOSDAQ		N	N	N	N	N	1041	41	2	4.10	62440829	61108	25.96	970	1051	970	1300	700	1000	1021.81	19.39	5474	1106	1053	1023	970	940	1038	955	107	300	500	620	1	1	21399569	223	-3.23	0.66	12	0.29	-322.00	1585.00	2795	20240219	-62.75	970	20241210	7.32	2795	-62.75	20240219	970	7.32	20241210	2795	-62.75	20240219	339	207.08	20231227	0.23	N	094860	500	106 억	4149127	N	N	N	N
7	20241210	110717	57	100.00	KOSDAQ		N	N	N	N	N	1032	32	2	3.20	51934237	51039	21.68	970	1043	970	1300	700	1000	1017.54	19.39	6243	1106	1053	1023	970	940	1038	955	107	300	500	620	1	1	21399569	221	-3.20	0.65	12	0.24	-322.00	1585.00	2795	20240219	-63.08	970	20241210	6.39	2795	-63.08	20240219	970	6.39	20241210	2795	-63.08	20240219	339	204.42	20231227	0.23	N	094860	500	106 억	4149127	N	N	N	N
8	20241210	100717	57	100.00	KOSDAQ		N	N	N	N	N	1030	30	2	3.00	46167725	45446	19.30	970	1043	970	1300	700	1000	1015.88	19.39	4843	1106	1053	1023	970	940	1038	955	107	300	500	620	1	1	21399569	220	-3.20	0.65	12	0.21	-322.00	1585.00	2795	20240219	-63.15	970	20241210	6.19	2795	-63.15	20240219	970	6.19	20241210	2795	-63.15	20240219	339	203.83	20231227	0.23	N	094860	500	106 억	4149127	N	N	N	N
9	20241210	090722	57	100.00	KOSDAQ		N	N	N	N	N	1008	8	2	0.80	9938323	10148	4.31	970	1035	970	1300	700	1000	979.34	19.39	2339	1106	1053	1023	970	940	1038	955	107	300	500	620	1	1	21399569	216	-3.13	0.64	12	0.05	-322.00	1585.00	2795	20240219	-63.94	970	20241210	3.92	2795	-63.94	20240219	970	3.92	20241210	2795	-63.94	20240219	339	197.35	20231227	0.23	N	094860	500	106 억	4149127	N	N	N	N
10	20241209	160715	57	100.00	KOSDAQ		N	N	N	N	N	1000	-94	5	-8.59	235140449	231656	69.01	1050	1076	993	1422	766	1094	1015.14	19.43	-9580	1218	1155	1117	1054	1016	1187	1086	107	328	500	670	1	1	21399569	214	-3.11	0.63	12	1.08	-322.00	1585.00	2795	20240219	-64.22	993	20241209	0.70	2795	-64.22	20240219	993	0.70	20241209	2795	-64.22	20240219	339	194.99	20231227	0.19	N	094860	500	106 억	4158375	N	N	N	N
11	20241209	150715	57	100.00	KOSDAQ		N	N	N	N	N	1007	-87	5	-7.95	220844381	217368	64.75	1050	1076	993	1422	766	1094	1015.99	19.43	-9447	1218	1155	1117	1054	1016	1187	1086	107	328	500	670	1	1	21399569	215	-3.13	0.64	12	1.02	-322.00	1585.00	2795	20240219	-63.97	993	20241209	1.41	2795	-63.97	20240219	993	1.41	20241209	2795	-63.97	20240219	339	197.05	20231227	0.19	N	094860	500	106 억	4158375	N	N	N	N
12	20241209	140716	57	100.00	KOSDAQ		N	N	N	N	N	996	-98	5	-8.96	216739478	213275	63.53	1050	1076	993	1422	766	1094	1016.24	19.43	-9204	1218	1155	1117	1054	1016	1187	1086	107	328	500	670	1	1	21399569	213	-3.09	0.63	12	1.00	-322.00	1585.00	2795	20240219	-64.36	993	20241209	0.30	2795	-64.36	20240219	993	0.30	20241209	2795	-64.36	20240219	339	193.81	20231227	0.19	N	094860	500	106 억	4158375	N	N	N	N
13	20241209	130718	57	100.00	KOSDAQ		N	N	N	N	N	995	-99	5	-9.05	210437222	206940	61.64	1050	1076	993	1422	766	1094	1016.90	19.43	-9053	1218	1155	1117	1054	1016	1187	1086	107	328	500	670	1	1	21399569	213	-3.09	0.63	12	0.97	-322.00	1585.00	2795	20240219	-64.40	993	20241209	0.20	2795	-64.40	20240219	993	0.20	20241209	2795	-64.40	20240219	339	193.51	20231227	0.19	N	094860	500	106 억	4158375	N	N	N	N
14	20241209	120715	57	100.00	KOSDAQ		N	N	N	N	N	998	-96	5	-8.78	184544633	180930	53.90	1050	1076	993	1422	766	1094	1019.98	19.43	-5974	1218	1155	1117	1054	1016	1187	1086	107	328	500	670	1	1	21399569	214	-3.10	0.63	12	0.85	-322.00	1585.00	2795	20240219	-64.29	993	20241209	0.50	2795	-64.29	20240219	993	0.50	20241209	2795	-64.29	20240219	339	194.40	20231227	0.19	N	094860	500	106 억	4158375	N	N	N	N
15	20241209	110716	57	100.00	KOSDAQ		N	N	N	N	N	1008	-86	5	-7.86	172991551	169370	50.45	1050	1076	993	1422	766	1094	1021.38	19.43	-5759	1218	1155	1117	1054	1016	1187	1086	107	328	500	670	1	1	21399569	216	-3.13	0.64	12	0.79	-322.00	1585.00	2795	20240219	-63.94	993	20241209	1.51	2795	-63.94	20240219	993	1.51	20241209	2795	-63.94	20240219	339	197.35	20231227	0.19	N	094860	500	106 억	4158375	N	N	N	N
16	20241209	100715	57	100.00	KOSDAQ		N	N	N	N	N	996	-98	5	-8.96	148280532	144596	43.07	1050	1076	994	1422	766	1094	1025.48	19.43	-5672	1218	1155	1117	1054	1016	1187	1086	107	328	500	670	1	1	21399569	213	-3.09	0.63	12	0.68	-322.00	1585.00	2795	20240219	-64.36	994	20241209	0.20	2795	-64.36	20240219	994	0.20	20241209	2795	-64.36	20240219	339	193.81	20231227	0.19	N	094860	500	106 억	4158375	N	N	N	N
17	20241209	090711	57	100.00	KOSDAQ		N	N	N	N	N	1068	-26	5	-2.38	17264721	16381	4.88	1050	1076	1050	1422	766	1094	1053.95	19.43	4053	1218	1155	1117	1054	1016	1187	1086	107	328	500	670	1	1	21399569	229	-3.32	0.67	12	0.08	-322.00	1585.00	2795	20240219	-61.79	1050	20241209	1.71	2795	-61.79	20240219	1050	1.71	20241209	2795	-61.79	20240219	339	215.04	20231227	0.19	N	094860	500	106 억	4158375	N	N	N	N
18	20241206	160708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1094	-44	5	-3.87	375106524	335564	95.83	1081	1180	1079	1479	797	1138	1117.84	19.30	28049	1227	1182	1147	1102	1067	1165	1085	107	341	500	700	1	1	21399569	234	-3.40	0.69	12	1.57	-322.00	1585.00	2795	20240219	-60.86	1060	20241202	3.21	2795	-60.86	20240219	1060	3.21	20241202	2795	-60.86	20240219	339	222.71	20231227	0.30	N	094860	500	106 억	4130325	N	N	N	N
19	20241206	150713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1091	-47	5	-4.13	368151996	329196	94.01	1081	1180	1079	1479	797	1138	1118.34	19.30	29638	1227	1182	1147	1102	1067	1165	1085	107	341	500	700	1	1	21399569	233	-3.39	0.69	12	1.54	-322.00	1585.00	2795	20240219	-60.97	1060	20241202	2.92	2795	-60.97	20240219	1060	2.92	20241202	2795	-60.97	20240219	339	221.83	20231227	0.30	N	094860	500	106 억	4130325	N	N	N	N
20	20241206	140710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1109	-29	5	-2.55	282470338	250703	71.59	1081	1180	1081	1479	797	1138	1126.71	19.30	20241	1227	1182	1147	1102	1067	1165	1085	107	341	500	700	1	1	21399569	237	-3.44	0.70	12	1.17	-322.00	1585.00	2795	20240219	-60.32	1060	20241202	4.62	2795	-60.32	20240219	1060	4.62	20241202	2795	-60.32	20240219	339	227.14	20231227	0.30	N	094860	500	106 억	4130325	N	N	N	N
21	20241206	130711	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1120	-18	5	-1.58	226684693	200496	57.26	1081	1180	1081	1479	797	1138	1130.62	19.30	18729	1227	1182	1147	1102	1067	1165	1085	107	341	500	700	1	1	21399569	240	-3.48	0.71	12	0.94	-322.00	1585.00	2795	20240219	-59.93	1060	20241202	5.66	2795	-59.93	20240219	1060	5.66	20241202	2795	-59.93	20240219	339	230.38	20231227	0.30	N	094860	500	106 억	4130325	N	N	N	N
22	20241206	120707	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1126	-12	5	-1.05	202587999	179149	51.16	1081	1180	1081	1479	797	1138	1130.84	19.30	17698	1227	1182	1147	1102	1067	1165	1085	107	341	500	700	1	1	21399569	241	-3.50	0.71	12	0.84	-322.00	1585.00	2795	20240219	-59.71	1060	20241202	6.23	2795	-59.71	20240219	1060	6.23	20241202	2795	-59.71	20240219	339	232.15	20231227	0.30	N	094860	500	106 억	4130325	N	N	N	N
23	20241206	110708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1119	-19	5	-1.67	196492722	173717	49.61	1081	1180	1081	1479	797	1138	1131.11	19.30	16863	1227	1182	1147	1102	1067	1165	1085	107	341	500	700	1	1	21399569	239	-3.48	0.71	12	0.81	-322.00	1585.00	2795	20240219	-59.96	1060	20241202	5.57	2795	-59.96	20240219	1060	5.57	20241202	2795	-59.96	20240219	339	230.09	20231227	0.30	N	094860	500	106 억	4130325	N	N	N	N
24	20241206	100705	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1139	1	2	0.09	111913827	98292	28.07	1081	1180	1081	1479	797	1138	1138.59	19.30	598	1227	1182	1147	1102	1067	1165	1085	107	341	500	700	1	1	21399569	244	-3.54	0.72	12	0.46	-322.00	1585.00	2795	20240219	-59.25	1060	20241202	7.45	2795	-59.25	20240219	1060	7.45	20241202	2795	-59.25	20240219	339	235.99	20231227	0.30	N	094860	500	106 억	4130325	N	N	N	N
25	20241206	090710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1131	-7	5	-0.62	33120191	29836	8.52	1081	1137	1081	1479	797	1138	1110.07	19.30	4196	1227	1182	1147	1102	1067	1165	1085	107	341	500	700	1	1	21399569	242	-3.51	0.71	12	0.14	-322.00	1585.00	2795	20240219	-59.53	1060	20241202	6.70	2795	-59.53	20240219	1060	6.70	20241202	2795	-59.53	20240219	339	233.63	20231227	0.30	N	094860	500	106 억	4130325	N	N	N	N
26	20241205	160658	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1138	-59	5	-4.93	383694079	338478	19.63	1192	1192	1112	1556	838	1197	1133.53	19.30	-108	1423	1309	1221	1107	1019	1266	1064	107	359	500	740	1	1	21399569	244	-3.53	0.72	12	1.58	-322.00	1585.00	2795	20240219	-59.28	1060	20241202	7.36	2795	-59.28	20240219	1060	7.36	20241202	2795	-59.28	20240219	339	235.69	20231227	0.16	N	094860	500	106 억	4130433	N	N	N	N
27	20241205	150702	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1129	-68	5	-5.68	364370248	321419	18.64	1192	1192	1112	1556	838	1197	1133.57	19.30	-105	1423	1309	1221	1107	1019	1266	1064	107	359	500	740	1	1	21399569	242	-3.51	0.71	12	1.50	-322.00	1585.00	2795	20240219	-59.61	1060	20241202	6.51	2795	-59.61	20240219	1060	6.51	20241202	2795	-59.61	20240219	339	233.04	20231227	0.16	N	094860	500	106 억	4130433	N	N	N	N
28	20241205	140651	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1136	-61	5	-5.10	315360331	277774	16.11	1192	1192	1118	1556	838	1197	1135.25	19.30	1129	1423	1309	1221	1107	1019	1266	1064	107	359	500	740	1	1	21399569	243	-3.53	0.72	12	1.30	-322.00	1585.00	2795	20240219	-59.36	1060	20241202	7.17	2795	-59.36	20240219	1060	7.17	20241202	2795	-59.36	20240219	339	235.10	20231227	0.16	N	094860	500	106 억	4130433	N	N	N	N
29	20241205	130659	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1130	-67	5	-5.60	275216895	242163	14.05	1192	1192	1118	1556	838	1197	1136.42	19.30	1218	1423	1309	1221	1107	1019	1266	1064	107	359	500	740	1	1	21399569	242	-3.51	0.71	12	1.13	-322.00	1585.00	2795	20240219	-59.57	1060	20241202	6.60	2795	-59.57	20240219	1060	6.60	20241202	2795	-59.57	20240219	339	233.33	20231227	0.16	N	094860	500	106 억	4130433	N	N	N	N
30	20241205	120659	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1121	-76	5	-6.35	251121299	220729	12.80	1192	1192	1118	1556	838	1197	1137.61	19.30	917	1423	1309	1221	1107	1019	1266	1064	107	359	500	740	1	1	21399569	240	-3.48	0.71	12	1.03	-322.00	1585.00	2795	20240219	-59.89	1060	20241202	5.75	2795	-59.89	20240219	1060	5.75	20241202	2795	-59.89	20240219	339	230.68	20231227	0.16	N	094860	500	106 억	4130433	N	N	N	N
31	20241205	110659	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1132	-65	5	-5.43	214535671	188214	10.92	1192	1192	1118	1556	838	1197	1139.76	19.30	1740	1423	1309	1221	1107	1019	1266	1064	107	359	500	740	1	1	21399569	242	-3.52	0.71	12	0.88	-322.00	1585.00	2795	20240219	-59.50	1060	20241202	6.79	2795	-59.50	20240219	1060	6.79	20241202	2795	-59.50	20240219	339	233.92	20231227	0.16	N	094860	500	106 억	4130433	N	N	N	N
32	20241205	100655	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1120	-77	5	-6.43	181556348	158878	9.22	1192	1192	1118	1556	838	1197	1142.64	19.30	1954	1423	1309	1221	1107	1019	1266	1064	107	359	500	740	1	1	21399569	240	-3.48	0.71	12	0.74	-322.00	1585.00	2795	20240219	-59.93	1060	20241202	5.66	2795	-59.93	20240219	1060	5.66	20241202	2795	-59.93	20240219	339	230.38	20231227	0.16	N	094860	500	106 억	4130433	N	N	N	N
33	20241205	090700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1178	-19	5	-1.59	22532552	19083	1.11	1192	1192	1174	1556	838	1197	1180.51	19.30	686	1423	1309	1221	1107	1019	1266	1064	107	359	500	740	1	1	21399569	252	-3.66	0.74	12	0.09	-322.00	1585.00	2795	20240219	-57.85	1060	20241202	11.13	2795	-57.85	20240219	1060	11.13	20241202	2795	-57.85	20240219	339	247.49	20231227	0.16	N	094860	500	106 억	4130433	N	N	N	N
34	20241204	160647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1197	-56	5	-4.47	2133028230	1716670	20.93	1250	1335	1133	1628	878	1253	1242.54	19.33	-5503	1490	1371	1268	1149	1046	1431	1209	107	375	500	770	1	1	21399569	256	-3.72	0.76	12	8.02	-322.00	1585.00	2795	20240219	-57.17	1060	20241202	12.92	2795	-57.17	20240219	1060	12.92	20241202	2795	-57.17	20240219	339	253.10	20231227	0.22	N	094860	500	106 억	4135936	N	N	N	N
35	20241204	150649	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1187	-66	5	-5.27	2080861494	1673111	20.39	1250	1335	1133	1628	878	1253	1243.71	19.33	-3703	1490	1371	1268	1149	1046	1431	1209	107	375	500	770	1	1	21399569	254	-3.69	0.75	12	7.82	-322.00	1585.00	2795	20240219	-57.53	1060	20241202	11.98	2795	-57.53	20240219	1060	11.98	20241202	2795	-57.53	20240219	339	250.15	20231227	0.22	N	094860	500	106 억	4135936	N	N	N	N
36	20241204	140647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1193	-60	5	-4.79	2018580513	1620483	19.75	1250	1335	1133	1628	878	1253	1245.67	19.33	-2786	1490	1371	1268	1149	1046	1431	1209	107	375	500	770	1	1	21399569	255	-3.70	0.75	12	7.57	-322.00	1585.00	2795	20240219	-57.32	1060	20241202	12.55	2795	-57.32	20240219	1060	12.55	20241202	2795	-57.32	20240219	339	251.92	20231227	0.22	N	094860	500	106 억	4135936	N	N	N	N
37	20241204	130645	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1218	-35	5	-2.79	1931927372	1548743	18.88	1250	1335	1133	1628	878	1253	1247.42	19.33	2235	1490	1371	1268	1149	1046	1431	1209	107	375	500	770	1	1	21399569	261	-3.78	0.77	12	7.24	-322.00	1585.00	2795	20240219	-56.42	1060	20241202	14.91	2795	-56.42	20240219	1060	14.91	20241202	2795	-56.42	20240219	339	259.29	20231227	0.22	N	094860	500	106 억	4135936	N	N	N	N
38	20241204	120643	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1217	-36	5	-2.87	1833440987	1467756	17.89	1250	1335	1133	1628	878	1253	1249.15	19.33	1020	1490	1371	1268	1149	1046	1431	1209	107	375	500	770	1	1	21399569	260	-3.78	0.77	12	6.86	-322.00	1585.00	2795	20240219	-56.46	1060	20241202	14.81	2795	-56.46	20240219	1060	14.81	20241202	2795	-56.46	20240219	339	259.00	20231227	0.22	N	094860	500	106 억	4135936	N	N	N	N
39	20241204	110634	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1313	60	2	4.79	1057625404	858148	10.46	1250	1335	1133	1628	878	1253	1232.45	19.33	5455	1490	1371	1268	1149	1046	1431	1209	107	375	500	770	1	1	21399569	281	-4.08	0.83	12	4.01	-322.00	1585.00	2795	20240219	-53.02	1060	20241202	23.87	2795	-53.02	20240219	1060	23.87	20241202	2795	-53.02	20240219	339	287.32	20231227	0.22	N	094860	500	106 억	4135936	N	N	N	N
40	20241204	100637	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1189	-64	5	-5.11	494655494	412001	5.02	1250	1250	1133	1628	878	1253	1200.62	19.33	216	1490	1371	1268	1149	1046	1431	1209	107	375	500	770	1	1	21399569	254	-3.69	0.75	12	1.93	-322.00	1585.00	2795	20240219	-57.46	1060	20241202	12.17	2795	-57.46	20240219	1060	12.17	20241202	2795	-57.46	20240219	339	250.74	20231227	0.22	N	094860	500	106 억	4135936	N	N	N	N
41	20241204	090648	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1221	-32	5	-2.55	161807436	132681	1.62	1250	1250	1187	1628	878	1253	1219.52	19.33	3571	1490	1371	1268	1149	1046	1431	1209	107	375	500	770	1	1	21399569	261	-3.79	0.77	12	0.62	-322.00	1585.00	2795	20240219	-56.31	1060	20241202	15.19	2795	-56.31	20240219	1060	15.19	20241202	2795	-56.31	20240219	339	260.18	20231227	0.22	N	094860	500	106 억	4135936	N	N	N	N
42	20241203	160712	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1253	160	2	14.64	10662406216	8179346	126.73	1212	1387	1165	1420	766	1093	1303.64	19.35	-14185	1512	1302	1181	971	850	1407	1076	107	327	500	670	1	1	21399569	268	-3.89	0.79	12	38.22	-322.00	1585.00	2795	20240219	-55.17	1060	20241202	18.21	2795	-55.17	20240219	1060	18.21	20241202	2795	-55.17	20240219	339	269.62	20231227	0.19	N	094860	500	106 억	4140226	N	N	N	N
43	20241203	150740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1280	187	2	17.11	10319593949	7909050	122.54	1212	1387	1165	1420	766	1093	1304.78	19.35	-4361	1512	1302	1181	971	850	1407	1076	107	327	500	670	1	1	21399569	274	-3.98	0.81	12	36.96	-322.00	1585.00	2795	20240219	-54.20	1060	20241202	20.75	2795	-54.20	20240219	1060	20.75	20241202	2795	-54.20	20240219	339	277.58	20231227	0.19	N	094860	500	106 억	4140226	N	N	N	N
44	20241203	140729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1294	201	2	18.39	8586339464	6597385	102.22	1212	1387	1165	1420	766	1093	1301.48	19.35	-18202	1512	1302	1181	971	850	1407	1076	107	327	500	670	1	1	21399569	277	-4.02	0.82	12	30.83	-322.00	1585.00	2795	20240219	-53.70	1060	20241202	22.08	2795	-53.70	20240219	1060	22.08	20241202	2795	-53.70	20240219	339	281.71	20231227	0.19	N	094860	500	106 억	4140226	N	N	N	N
45	20241203	130728	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1264	171	2	15.65	7275396549	5603154	86.81	1212	1387	1165	1420	766	1093	1298.45	19.35	-19932	1512	1302	1181	971	850	1407	1076	107	327	500	670	1	1	21399569	270	-3.93	0.80	12	26.18	-322.00	1585.00	2795	20240219	-54.78	1060	20241202	19.25	2795	-54.78	20240219	1060	19.25	20241202	2795	-54.78	20240219	339	272.86	20231227	0.19	N	094860	500	106 억	4140226	N	N	N	N
46	20241203	120737	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1270	177	2	16.19	7091597401	5457479	84.56	1212	1387	1165	1420	766	1093	1299.43	19.35	-19476	1512	1302	1181	971	850	1407	1076	107	327	500	670	1	1	21399569	272	-3.94	0.80	12	25.50	-322.00	1585.00	2795	20240219	-54.56	1060	20241202	19.81	2795	-54.56	20240219	1060	19.81	20241202	2795	-54.56	20240219	339	274.63	20231227	0.19	N	094860	500	106 억	4140226	N	N	N	N
47	20241203	110721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1275	182	2	16.65	6770734987	5205856	80.66	1212	1387	1165	1420	766	1093	1300.60	19.35	-14805	1512	1302	1181	971	850	1407	1076	107	327	500	670	1	1	21399569	273	-3.96	0.80	12	24.33	-322.00	1585.00	2795	20240219	-54.38	1060	20241202	20.28	2795	-54.38	20240219	1060	20.28	20241202	2795	-54.38	20240219	339	276.11	20231227	0.19	N	094860	500	106 억	4140226	N	N	N	N
48	20241203	100710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1259	166	2	15.19	5339608488	4111857	63.71	1212	1387	1165	1420	766	1093	1298.59	19.35	-16945	1512	1302	1181	971	850	1407	1076	107	327	500	670	1	1	21399569	269	-3.91	0.79	12	19.21	-322.00	1585.00	2795	20240219	-54.96	1060	20241202	18.77	2795	-54.96	20240219	1060	18.77	20241202	2795	-54.96	20240219	339	271.39	20231227	0.19	N	094860	500	106 억	4140226	N	N	N	N
49	20241203	090705	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1220	127	2	11.62	1154848321	929606	14.40	1212	1305	1165	1420	766	1093	1242.30	19.35	-17156	1512	1302	1181	971	850	1407	1076	107	327	500	670	1	1	21399569	261	-3.79	0.77	12	4.34	-322.00	1585.00	2795	20240219	-56.35	1060	20241202	15.09	2795	-56.35	20240219	1060	15.09	20241202	2795	-56.35	20240219	339	259.88	20231227	0.19	N	094860	500	106 억	4140226	N	N	N	N
50	20241202	160652	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1093	23	2	2.15	8193642914	6185005	3347.95	1070	1391	1060	1391	749	1070	1324.82	19.30	19472	1200	1134	1102	1036	1004	1119	1021	107	321	500	660	1	1	21399569	234	-3.39	0.69	12	28.90	-322.00	1585.00	2795	20240219	-60.89	1060	20241202	3.11	2795	-60.89	20240219	1060	3.11	20241202	2795	-60.89	20240219	339	222.42	20231227	0.18	N	094860	500	106 억	4130503	N	N	N	N
51	20241202	150746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1146	76	2	7.10	7641062033	5689416	3079.69	1070	1391	1060	1391	749	1070	1343.03	19.30	38267	1200	1134	1102	1036	1004	1119	1021	107	321	500	660	1	1	21399569	245	-3.56	0.72	12	26.59	-322.00	1585.00	2795	20240219	-59.00	1060	20241202	8.11	2795	-59.00	20240219	1060	8.11	20241202	2795	-59.00	20240219	339	238.05	20231227	0.18	N	094860	500	106 억	4130503	N	N	N	N
52	20241202	140716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1386	316	2	29.53	5428755402	4001893	2166.23	1070	1391	1060	1391	749	1070	1356.55	19.30	-99	1200	1134	1102	1036	1004	1119	1021	107	321	500	660	1	1	21399569	297	-4.30	0.87	12	18.70	-322.00	1585.00	2795	20240219	-50.41	1060	20241202	30.75	2795	-50.41	20240219	1060	30.75	20241202	2795	-50.41	20240219	339	308.85	20231227	0.18	N	094860	500	106 억	4130503	N	N	N	N
53	20241202	130711	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1353	283	2	26.45	3954610770	2932244	1587.23	1070	1391	1060	1391	749	1070	1348.66	19.30	906	1200	1134	1102	1036	1004	1119	1021	107	321	500	660	1	1	21399569	290	-4.20	0.85	12	13.70	-322.00	1585.00	2795	20240219	-51.59	1060	20241202	27.64	2795	-51.59	20240219	1060	27.64	20241202	2795	-51.59	20240219	339	299.12	20231227	0.18	N	094860	500	106 억	4130503	N	N	N	N
54	20241202	120725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1359	289	2	27.01	3652078845	2709058	1466.42	1070	1391	1060	1391	749	1070	1348.10	19.30	3501	1200	1134	1102	1036	1004	1119	1021	107	321	500	660	1	1	21399569	291	-4.22	0.86	12	12.66	-322.00	1585.00	2795	20240219	-51.38	1060	20241202	28.21	2795	-51.38	20240219	1060	28.21	20241202	2795	-51.38	20240219	339	300.88	20231227	0.18	N	094860	500	106 억	4130503	N	N	N	N
55	20241202	110646	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1356	286	2	26.73	3369983164	2501324	1353.97	1070	1391	1060	1391	749	1070	1347.28	19.30	-208	1200	1134	1102	1036	1004	1119	1021	107	321	500	660	1	1	21399569	290	-4.21	0.86	12	11.69	-322.00	1585.00	2795	20240219	-51.48	1060	20241202	27.92	2795	-51.48	20240219	1060	27.92	20241202	2795	-51.48	20240219	339	300.00	20231227	0.18	N	094860	500	106 억	4130503	N	N	N	N
56	20241202	100648	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1356	286	2	26.73	1942265237	1454952	787.57	1070	1391	1060	1391	749	1070	1334.93	19.30	4087	1200	1134	1102	1036	1004	1119	1021	107	321	500	660	1	1	21399569	290	-4.21	0.86	12	6.80	-322.00	1585.00	2795	20240219	-51.48	1060	20241202	27.92	2795	-51.48	20240219	1060	27.92	20241202	2795	-51.48	20240219	339	300.00	20231227	0.18	N	094860	500	106 억	4130503	N	N	N	N
57	20241202	090647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1068	-2	5	-0.19	2692316	2518	1.36	1070	1070	1068	1391	749	1070	1069.23	19.30	-72	1200	1134	1102	1036	1004	1119	1021	107	321	500	660	1	1	21399569	229	-3.32	0.67	12	0.01	-322.00	1585.00	2795	20240219	-61.79	1068	20241202	0.00	2795	-61.79	20240219	1068	0.00	20241202	2795	-61.79	20240219	339	215.04	20231227	0.18	N	094860	500	106 억	4130503	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History