KissMeData/232830/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	160950	57	100.00	KOSDAQ		N	N	N	N	N	1687	76	2	4.72	25023430	15096	84.87	1605	1687	1605	2090	1128	1611	1657.61	0.35	6020	1806	1708	1640	1542	1474	1674	1508	59	479	500	1030	1	1	11707472	198	-18.74	1.50	12	0.13	-90.00	1124.00	5240	20240102	-67.81	1370	20240805	23.14	5240	-67.81	20240102	1370	23.14	20240805	5240	-67.81	20240102	1370	23.14	20240805	0.83	N	232830	500	58 억	40790	N	N	N	N
3	20241210	150953	57	100.00	KOSDAQ		N	N	N	N	N	1675	64	2	3.97	22498938	13591	76.41	1605	1675	1605	2090	1128	1611	1655.43	0.35	5005	1806	1708	1640	1542	1474	1674	1508	59	479	500	1030	1	1	11707472	196	-18.61	1.49	12	0.12	-90.00	1124.00	5240	20240102	-68.03	1370	20240805	22.26	5240	-68.03	20240102	1370	22.26	20240805	5240	-68.03	20240102	1370	22.26	20240805	0.83	N	232830	500	58 억	40790	N	N	N	N
4	20241210	140953	57	100.00	KOSDAQ		N	N	N	N	N	1665	54	2	3.35	19140370	11580	65.10	1605	1674	1605	2090	1128	1611	1652.88	0.35	4788	1806	1708	1640	1542	1474	1674	1508	59	479	500	1030	1	1	11707472	195	-18.50	1.48	12	0.10	-90.00	1124.00	5240	20240102	-68.23	1370	20240805	21.53	5240	-68.23	20240102	1370	21.53	20240805	5240	-68.23	20240102	1370	21.53	20240805	0.83	N	232830	500	58 억	40790	N	N	N	N
5	20241210	130953	57	100.00	KOSDAQ		N	N	N	N	N	1667	56	2	3.48	17535642	10616	59.68	1605	1674	1605	2090	1128	1611	1651.81	0.35	4427	1806	1708	1640	1542	1474	1674	1508	59	479	500	1030	1	1	11707472	195	-18.52	1.48	12	0.09	-90.00	1124.00	5240	20240102	-68.19	1370	20240805	21.68	5240	-68.19	20240102	1370	21.68	20240805	5240	-68.19	20240102	1370	21.68	20240805	0.83	N	232830	500	58 억	40790	N	N	N	N
6	20241210	120952	57	100.00	KOSDAQ		N	N	N	N	N	1662	51	2	3.17	15198890	9211	51.78	1605	1674	1605	2090	1128	1611	1650.08	0.35	3679	1806	1708	1640	1542	1474	1674	1508	59	479	500	1030	1	1	11707472	195	-18.47	1.48	12	0.08	-90.00	1124.00	5240	20240102	-68.28	1370	20240805	21.31	5240	-68.28	20240102	1370	21.31	20240805	5240	-68.28	20240102	1370	21.31	20240805	0.83	N	232830	500	58 억	40790	N	N	N	N
7	20241210	110952	57	100.00	KOSDAQ		N	N	N	N	N	1665	54	2	3.35	10379106	6315	35.50	1605	1674	1605	2090	1128	1611	1643.56	0.35	1325	1806	1708	1640	1542	1474	1674	1508	59	479	500	1030	1	1	11707472	195	-18.50	1.48	12	0.05	-90.00	1124.00	5240	20240102	-68.23	1370	20240805	21.53	5240	-68.23	20240102	1370	21.53	20240805	5240	-68.23	20240102	1370	21.53	20240805	0.83	N	232830	500	58 억	40790	N	N	N	N
8	20241210	100952	57	100.00	KOSDAQ		N	N	N	N	N	1673	62	2	3.85	8091790	4942	27.78	1605	1674	1605	2090	1128	1611	1637.35	0.35	1322	1806	1708	1640	1542	1474	1674	1508	59	479	500	1030	1	1	11707472	196	-18.59	1.49	12	0.04	-90.00	1124.00	5240	20240102	-68.07	1370	20240805	22.12	5240	-68.07	20240102	1370	22.12	20240805	5240	-68.07	20240102	1370	22.12	20240805	0.83	N	232830	500	58 억	40790	N	N	N	N
9	20241210	090959	57	100.00	KOSDAQ		N	N	N	N	N	1627	16	2	0.99	1595171	990	5.57	1605	1627	1605	2090	1128	1611	1611.28	0.35	0	1806	1708	1640	1542	1474	1674	1508	59	479	500	1030	1	1	11707472	190	-18.08	1.45	12	0.01	-90.00	1124.00	5240	20240102	-68.95	1370	20240805	18.76	5240	-68.95	20240102	1370	18.76	20240805	5240	-68.95	20240102	1370	18.76	20240805	0.83	N	232830	500	58 억	40790	N	N	N	N
10	20241209	160949	57	100.00	KOSDAQ		N	N	N	N	N	1611	-128	5	-7.36	29341802	17787	50.24	1738	1738	1572	2260	1218	1739	1649.69	0.36	-1381	1895	1816	1713	1634	1531	1765	1583	59	521	500	1110	1	1	11707472	189	-17.90	1.43	12	0.15	-90.00	1124.00	5240	20240102	-69.26	1370	20240805	17.59	5240	-69.26	20240102	1370	17.59	20240805	5240	-69.26	20240102	1370	17.59	20240805	0.83	N	232830	500	58 억	42141	N	N	N	N
11	20241209	150950	57	100.00	KOSDAQ		N	N	N	N	N	1620	-119	5	-6.84	27687566	16761	47.34	1738	1738	1572	2260	1218	1739	1651.90	0.36	-1208	1895	1816	1713	1634	1531	1765	1583	59	521	500	1110	1	1	11707472	190	-18.00	1.44	12	0.14	-90.00	1124.00	5240	20240102	-69.08	1370	20240805	18.25	5240	-69.08	20240102	1370	18.25	20240805	5240	-69.08	20240102	1370	18.25	20240805	0.83	N	232830	500	58 억	42141	N	N	N	N
12	20241209	140951	57	100.00	KOSDAQ		N	N	N	N	N	1621	-118	5	-6.79	24480667	14778	41.74	1738	1738	1572	2260	1218	1739	1656.56	0.36	-472	1895	1816	1713	1634	1531	1765	1583	59	521	500	1110	1	1	11707472	190	-18.01	1.44	12	0.13	-90.00	1124.00	5240	20240102	-69.06	1370	20240805	18.32	5240	-69.06	20240102	1370	18.32	20240805	5240	-69.06	20240102	1370	18.32	20240805	0.83	N	232830	500	58 억	42141	N	N	N	N
13	20241209	130954	57	100.00	KOSDAQ		N	N	N	N	N	1621	-118	5	-6.79	23475144	14157	39.99	1738	1738	1572	2260	1218	1739	1658.20	0.36	-491	1895	1816	1713	1634	1531	1765	1583	59	521	500	1110	1	1	11707472	190	-18.01	1.44	12	0.12	-90.00	1124.00	5240	20240102	-69.06	1370	20240805	18.32	5240	-69.06	20240102	1370	18.32	20240805	5240	-69.06	20240102	1370	18.32	20240805	0.83	N	232830	500	58 억	42141	N	N	N	N
14	20241209	120950	57	100.00	KOSDAQ		N	N	N	N	N	1635	-104	5	-5.98	20025757	12025	33.97	1738	1738	1572	2260	1218	1739	1665.34	0.36	-383	1895	1816	1713	1634	1531	1765	1583	59	521	500	1110	1	1	11707472	191	-18.17	1.45	12	0.10	-90.00	1124.00	5240	20240102	-68.80	1370	20240805	19.34	5240	-68.80	20240102	1370	19.34	20240805	5240	-68.80	20240102	1370	19.34	20240805	0.83	N	232830	500	58 억	42141	N	N	N	N
15	20241209	110951	57	100.00	KOSDAQ		N	N	N	N	N	1680	-59	5	-3.39	19382409	11632	32.86	1738	1738	1572	2260	1218	1739	1666.30	0.36	-311	1895	1816	1713	1634	1531	1765	1583	59	521	500	1110	1	1	11707472	197	-18.67	1.49	12	0.10	-90.00	1124.00	5240	20240102	-67.94	1370	20240805	22.63	5240	-67.94	20240102	1370	22.63	20240805	5240	-67.94	20240102	1370	22.63	20240805	0.83	N	232830	500	58 억	42141	N	N	N	N
16	20241209	100948	57	100.00	KOSDAQ		N	N	N	N	N	1680	-59	5	-3.39	15836005	9508	26.86	1738	1738	1572	2260	1218	1739	1665.55	0.36	-323	1895	1816	1713	1634	1531	1765	1583	59	521	500	1110	1	1	11707472	197	-18.67	1.49	12	0.08	-90.00	1124.00	5240	20240102	-67.94	1370	20240805	22.63	5240	-67.94	20240102	1370	22.63	20240805	5240	-67.94	20240102	1370	22.63	20240805	0.83	N	232830	500	58 억	42141	N	N	N	N
17	20241209	090943	57	100.00	KOSDAQ		N	N	N	N	N	1681	-58	5	-3.34	3505968	2045	5.78	1738	1738	1652	2260	1218	1739	1714.41	0.36	-79	1895	1816	1713	1634	1531	1765	1583	59	521	500	1110	1	1	11707472	197	-18.68	1.50	12	0.02	-90.00	1124.00	5240	20240102	-67.92	1370	20240805	22.70	5240	-67.92	20240102	1370	22.70	20240805	5240	-67.92	20240102	1370	22.70	20240805	0.83	N	232830	500	58 억	42141	N	N	N	N
18	20241206	160942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1739	-51	5	-2.85	60602690	35351	102.14	1780	1792	1610	2325	1253	1790	1714.31	0.35	781	1855	1822	1806	1773	1757	1814	1765	59	535	500	1140	1	1	11707472	204	-19.32	1.55	12	0.30	-90.00	1124.00	5240	20240102	-66.81	1370	20240805	26.93	5240	-66.81	20240102	1370	26.93	20240805	5240	-66.81	20240102	1370	26.93	20240805	0.83	N	232830	500	58 억	41358	N	N	N	N
19	20241206	150946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1725	-65	5	-3.63	60479235	35280	101.93	1780	1792	1610	2325	1253	1790	1714.26	0.35	849	1855	1822	1806	1773	1757	1814	1765	59	535	500	1140	1	1	11707472	202	-19.17	1.53	12	0.30	-90.00	1124.00	5240	20240102	-67.08	1370	20240805	25.91	5240	-67.08	20240102	1370	25.91	20240805	5240	-67.08	20240102	1370	25.91	20240805	0.83	N	232830	500	58 억	41358	N	N	N	N
20	20241206	140943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1741	-49	5	-2.74	57781270	33716	97.41	1780	1792	1610	2325	1253	1790	1713.76	0.35	304	1855	1822	1806	1773	1757	1814	1765	59	535	500	1140	1	1	11707472	204	-19.34	1.55	12	0.29	-90.00	1124.00	5240	20240102	-66.77	1370	20240805	27.08	5240	-66.77	20240102	1370	27.08	20240805	5240	-66.77	20240102	1370	27.08	20240805	0.83	N	232830	500	58 억	41358	N	N	N	N
21	20241206	130944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1725	-65	5	-3.63	54945118	32080	92.68	1780	1792	1610	2325	1253	1790	1712.75	0.35	315	1855	1822	1806	1773	1757	1814	1765	59	535	500	1140	1	1	11707472	202	-19.17	1.53	12	0.27	-90.00	1124.00	5240	20240102	-67.08	1370	20240805	25.91	5240	-67.08	20240102	1370	25.91	20240805	5240	-67.08	20240102	1370	25.91	20240805	0.83	N	232830	500	58 억	41358	N	N	N	N
22	20241206	120939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1725	-65	5	-3.63	50329310	29394	84.92	1780	1792	1610	2325	1253	1790	1712.23	0.35	327	1855	1822	1806	1773	1757	1814	1765	59	535	500	1140	1	1	11707472	202	-19.17	1.53	12	0.25	-90.00	1124.00	5240	20240102	-67.08	1370	20240805	25.91	5240	-67.08	20240102	1370	25.91	20240805	5240	-67.08	20240102	1370	25.91	20240805	0.83	N	232830	500	58 억	41358	N	N	N	N
23	20241206	110935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1610	-180	5	-10.06	29231793	16934	48.93	1780	1792	1610	2325	1253	1790	1726.22	0.35	-2229	1855	1822	1806	1773	1757	1814	1765	59	535	500	1140	1	1	11707472	188	-17.89	1.43	12	0.14	-90.00	1124.00	5240	20240102	-69.27	1370	20240805	17.52	5240	-69.27	20240102	1370	17.52	20240805	5240	-69.27	20240102	1370	17.52	20240805	0.83	N	232830	500	58 억	41358	Y	N	N	N
24	20241206	100935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1741	-49	5	-2.74	11397018	6452	18.64	1780	1792	1741	2325	1253	1790	1766.43	0.35	-1271	1855	1822	1806	1773	1757	1814	1765	59	535	500	1140	1	1	11707472	204	-19.34	1.55	12	0.06	-90.00	1124.00	5240	20240102	-66.77	1370	20240805	27.08	5240	-66.77	20240102	1370	27.08	20240805	5240	-66.77	20240102	1370	27.08	20240805	0.83	N	232830	500	58 억	41358	N	N	N	N
25	20241206	090942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1781	-9	5	-0.50	1465951	821	2.37	1780	1792	1780	2325	1253	1790	1785.57	0.35	-405	1855	1822	1806	1773	1757	1814	1765	59	535	500	1140	1	1	11707472	209	-19.79	1.58	12	0.01	-90.00	1124.00	5240	20240102	-66.01	1370	20240805	30.00	5240	-66.01	20240102	1370	30.00	20240805	5240	-66.01	20240102	1370	30.00	20240805	0.83	N	232830	500	58 억	41358	N	N	N	N
26	20241205	160924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1790	-40	5	-2.19	62204627	34569	95.45	1821	1839	1790	2375	1281	1830	1799.43	0.38	-3519	1920	1875	1843	1798	1766	1859	1782	59	545	500	1170	1	1	11707472	210	-19.89	1.59	12	0.30	-90.00	1124.00	5240	20240102	-65.84	1370	20240805	30.66	5240	-65.84	20240102	1370	30.66	20240805	5240	-65.84	20240102	1370	30.66	20240805	0.83	N	232830	500	58 억	44877	N	N	N	N
27	20241205	150930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1791	-39	5	-2.13	55819342	31002	85.60	1821	1839	1790	2375	1281	1830	1800.51	0.38	-3082	1920	1875	1843	1798	1766	1859	1782	59	545	500	1170	1	1	11707472	210	-19.90	1.59	12	0.26	-90.00	1124.00	5240	20240102	-65.82	1370	20240805	30.73	5240	-65.82	20240102	1370	30.73	20240805	5240	-65.82	20240102	1370	30.73	20240805	0.83	N	232830	500	58 억	44877	N	N	N	N
28	20241205	140916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1801	-29	5	-1.58	53857600	29907	82.58	1821	1839	1790	2375	1281	1830	1800.84	0.38	-2906	1920	1875	1843	1798	1766	1859	1782	59	545	500	1170	1	1	11707472	211	-20.01	1.60	12	0.26	-90.00	1124.00	5240	20240102	-65.63	1370	20240805	31.46	5240	-65.63	20240102	1370	31.46	20240805	5240	-65.63	20240102	1370	31.46	20240805	0.83	N	232830	500	58 억	44877	N	N	N	N
29	20241205	130926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1802	-28	5	-1.53	42203176	23415	64.65	1821	1839	1796	2375	1281	1830	1802.40	0.38	-3291	1920	1875	1843	1798	1766	1859	1782	59	545	500	1170	1	1	11707472	211	-20.02	1.60	12	0.20	-90.00	1124.00	5240	20240102	-65.61	1370	20240805	31.53	5240	-65.61	20240102	1370	31.53	20240805	5240	-65.61	20240102	1370	31.53	20240805	0.83	N	232830	500	58 억	44877	N	N	N	N
30	20241205	120926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1807	-23	5	-1.26	21668743	12010	33.16	1821	1839	1796	2375	1281	1830	1804.23	0.38	-2972	1920	1875	1843	1798	1766	1859	1782	59	545	500	1170	1	1	11707472	212	-20.08	1.61	12	0.10	-90.00	1124.00	5240	20240102	-65.52	1370	20240805	31.90	5240	-65.52	20240102	1370	31.90	20240805	5240	-65.52	20240102	1370	31.90	20240805	0.83	N	232830	500	58 억	44877	N	N	N	N
31	20241205	110925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1808	-22	5	-1.20	17174561	9511	26.26	1821	1839	1798	2375	1281	1830	1805.76	0.38	-2971	1920	1875	1843	1798	1766	1859	1782	59	545	500	1170	1	1	11707472	212	-20.09	1.61	12	0.08	-90.00	1124.00	5240	20240102	-65.50	1370	20240805	31.97	5240	-65.50	20240102	1370	31.97	20240805	5240	-65.50	20240102	1370	31.97	20240805	0.83	N	232830	500	58 억	44877	N	N	N	N
32	20241205	100922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1808	-22	5	-1.20	14065034	7784	21.49	1821	1839	1798	2375	1281	1830	1806.92	0.38	-2372	1920	1875	1843	1798	1766	1859	1782	59	545	500	1170	1	1	11707472	212	-20.09	1.61	12	0.07	-90.00	1124.00	5240	20240102	-65.50	1370	20240805	31.97	5240	-65.50	20240102	1370	31.97	20240805	5240	-65.50	20240102	1370	31.97	20240805	0.83	N	232830	500	58 억	44877	N	N	N	N
33	20241205	090929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1834	4	2	0.22	1876292	1030	2.84	1821	1839	1821	2375	1281	1830	1821.64	0.38	-26	1920	1875	1843	1798	1766	1859	1782	59	545	500	1170	1	1	11707472	215	-20.38	1.63	12	0.01	-90.00	1124.00	5240	20240102	-65.00	1370	20240805	33.87	5240	-65.00	20240102	1370	33.87	20240805	5240	-65.00	20240102	1370	33.87	20240805	0.83	N	232830	500	58 억	44877	N	N	N	N
34	20241204	160910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1830	-58	5	-3.07	66208723	36215	36.01	1852	1888	1811	2450	1322	1888	1828.21	0.40	-1835	1924	1906	1892	1874	1860	1915	1883	59	562	500	1200	1	1	11707472	214	-20.33	1.63	12	0.31	-90.00	1124.00	5240	20240102	-65.08	1370	20240805	33.58	5240	-65.08	20240102	1370	33.58	20240805	5240	-65.08	20240102	1370	33.58	20240805	0.83	N	232830	500	58 억	46712	N	N	N	N
35	20241204	150909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1829	-59	5	-3.12	65370680	35757	35.56	1852	1888	1811	2450	1322	1888	1828.19	0.40	-1747	1924	1906	1892	1874	1860	1915	1883	59	562	500	1200	1	1	11707472	214	-20.32	1.63	12	0.31	-90.00	1124.00	5240	20240102	-65.10	1370	20240805	33.50	5240	-65.10	20240102	1370	33.50	20240805	5240	-65.10	20240102	1370	33.50	20240805	0.83	N	232830	500	58 억	46712	N	N	N	N
36	20241204	140911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1822	-66	5	-3.50	53438225	29188	29.02	1852	1888	1811	2450	1322	1888	1830.83	0.40	-1833	1924	1906	1892	1874	1860	1915	1883	59	562	500	1200	1	1	11707472	213	-20.24	1.62	12	0.25	-90.00	1124.00	5240	20240102	-65.23	1370	20240805	32.99	5240	-65.23	20240102	1370	32.99	20240805	5240	-65.23	20240102	1370	32.99	20240805	0.83	N	232830	500	58 억	46712	N	N	N	N
37	20241204	130903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1842	-46	5	-2.44	38382042	20909	20.79	1852	1888	1811	2450	1322	1888	1835.67	0.40	-687	1924	1906	1892	1874	1860	1915	1883	59	562	500	1200	1	1	11707472	216	-20.47	1.64	12	0.18	-90.00	1124.00	5240	20240102	-64.85	1370	20240805	34.45	5240	-64.85	20240102	1370	34.45	20240805	5240	-64.85	20240102	1370	34.45	20240805	0.83	N	232830	500	58 억	46712	N	N	N	N
38	20241204	120859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1846	-42	5	-2.22	38182716	20801	20.68	1852	1888	1811	2450	1322	1888	1835.62	0.40	-679	1924	1906	1892	1874	1860	1915	1883	59	562	500	1200	1	1	11707472	216	-20.51	1.64	12	0.18	-90.00	1124.00	5240	20240102	-64.77	1370	20240805	34.74	5240	-64.77	20240102	1370	34.74	20240805	5240	-64.77	20240102	1370	34.74	20240805	0.83	N	232830	500	58 억	46712	N	N	N	N
39	20241204	110852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1863	-25	5	-1.32	35098528	19132	19.02	1852	1888	1811	2450	1322	1888	1834.55	0.40	-574	1924	1906	1892	1874	1860	1915	1883	59	562	500	1200	1	1	11707472	218	-20.70	1.66	12	0.16	-90.00	1124.00	5240	20240102	-64.45	1370	20240805	35.99	5240	-64.45	20240102	1370	35.99	20240805	5240	-64.45	20240102	1370	35.99	20240805	0.83	N	232830	500	58 억	46712	N	N	N	N
40	20241204	100855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1849	-39	5	-2.07	33909016	18490	18.39	1852	1888	1811	2450	1322	1888	1833.91	0.40	-461	1924	1906	1892	1874	1860	1915	1883	59	562	500	1200	1	1	11707472	216	-20.54	1.65	12	0.16	-90.00	1124.00	5240	20240102	-64.71	1370	20240805	34.96	5240	-64.71	20240102	1370	34.96	20240805	5240	-64.71	20240102	1370	34.96	20240805	0.83	N	232830	500	58 억	46712	N	N	N	N
41	20241204	090916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1885	-3	5	-0.16	5463325	2927	2.91	1852	1888	1843	2450	1322	1888	1866.53	0.40	-506	1924	1906	1892	1874	1860	1915	1883	59	562	500	1200	1	1	11707472	221	-20.94	1.68	12	0.03	-90.00	1124.00	5240	20240102	-64.03	1370	20240805	37.59	5240	-64.03	20240102	1370	37.59	20240805	5240	-64.03	20240102	1370	37.59	20240805	0.83	N	232830	500	58 억	46712	N	N	N	N
42	20241203	160948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1888	-38	5	-1.97	186672438	99055	341.17	1879	1910	1878	2500	1349	1926	1884.52	0.31	14891	2010	1967	1939	1896	1868	1954	1883	59	574	500	1230	1	1	11707472	221	-20.98	1.68	12	0.85	-90.00	1124.00	5240	20240102	-63.97	1370	20240805	37.81	5240	-63.97	20240102	1370	37.81	20240805	5240	-63.97	20240102	1370	37.81	20240805	0.83	N	232830	500	58 억	35861	N	N	N	N
43	20241203	151025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1900	-26	5	-1.35	179993178	95524	329.01	1879	1910	1878	2500	1349	1926	1884.27	0.31	14703	2010	1967	1939	1896	1868	1954	1883	59	574	500	1230	1	1	11707472	222	-21.11	1.69	12	0.82	-90.00	1124.00	5240	20240102	-63.74	1370	20240805	38.69	5240	-63.74	20240102	1370	38.69	20240805	5240	-63.74	20240102	1370	38.69	20240805	0.83	N	232830	500	58 억	35861	N	N	N	N
44	20241203	141005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1880	-46	5	-2.39	162669994	86341	297.38	1879	1904	1878	2500	1349	1926	1884.04	0.31	14910	2010	1967	1939	1896	1868	1954	1883	59	574	500	1230	1	1	11707472	220	-20.89	1.67	12	0.74	-90.00	1124.00	5240	20240102	-64.12	1370	20240805	37.23	5240	-64.12	20240102	1370	37.23	20240805	5240	-64.12	20240102	1370	37.23	20240805	0.83	N	232830	500	58 억	35861	N	N	N	N
45	20241203	131007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1885	-41	5	-2.13	132387406	70238	241.92	1879	1904	1879	2500	1349	1926	1884.84	0.31	14570	2010	1967	1939	1896	1868	1954	1883	59	574	500	1230	1	1	11707472	221	-20.94	1.68	12	0.60	-90.00	1124.00	5240	20240102	-64.03	1370	20240805	37.59	5240	-64.03	20240102	1370	37.59	20240805	5240	-64.03	20240102	1370	37.59	20240805	0.83	N	232830	500	58 억	35861	N	N	N	N
46	20241203	121019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1882	-44	5	-2.28	124473877	66032	227.43	1879	1904	1879	2500	1349	1926	1885.05	0.31	14536	2010	1967	1939	1896	1868	1954	1883	59	574	500	1230	1	1	11707472	220	-20.91	1.67	12	0.56	-90.00	1124.00	5240	20240102	-64.08	1370	20240805	37.37	5240	-64.08	20240102	1370	37.37	20240805	5240	-64.08	20240102	1370	37.37	20240805	0.83	N	232830	500	58 억	35861	N	N	N	N
47	20241203	111001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1889	-37	5	-1.92	113467210	60188	207.30	1879	1904	1879	2500	1349	1926	1885.21	0.31	14531	2010	1967	1939	1896	1868	1954	1883	59	574	500	1230	1	1	11707472	221	-20.99	1.68	12	0.51	-90.00	1124.00	5240	20240102	-63.95	1370	20240805	37.88	5240	-63.95	20240102	1370	37.88	20240805	5240	-63.95	20240102	1370	37.88	20240805	0.83	N	232830	500	58 억	35861	N	N	N	N
48	20241203	100946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1889	-37	5	-1.92	98173653	52078	179.37	1879	1904	1879	2500	1349	1926	1885.13	0.31	14522	2010	1967	1939	1896	1868	1954	1883	59	574	500	1230	1	1	11707472	221	-20.99	1.68	12	0.44	-90.00	1124.00	5240	20240102	-63.95	1370	20240805	37.88	5240	-63.95	20240102	1370	37.88	20240805	5240	-63.95	20240102	1370	37.88	20240805	0.83	N	232830	500	58 억	35861	N	N	N	N
49	20241203	090937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1890	-36	5	-1.87	69619596	36991	127.41	1879	1901	1879	2500	1349	1926	1882.07	0.31	7896	2010	1967	1939	1896	1868	1954	1883	59	574	500	1230	1	1	11707472	221	-21.00	1.68	12	0.32	-90.00	1124.00	5240	20240102	-63.93	1370	20240805	37.96	5240	-63.93	20240102	1370	37.96	20240805	5240	-63.93	20240102	1370	37.96	20240805	0.83	N	232830	500	58 억	35861	N	N	N	N
50	20241202	160923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1926	-55	5	-2.78	56092947	29031	42.83	1981	1982	1911	2575	1387	1981	1932.17	0.30	285	2167	2074	2027	1934	1887	2050	1910	59	594	500	1260	1	1	11707472	225	-21.40	1.71	12	0.25	-90.00	1124.00	5240	20240102	-63.24	1370	20240805	40.58	5240	-63.24	20240102	1370	40.58	20240805	5240	-63.24	20240102	1370	40.58	20240805	0.84	N	232830	500	58 억	35639	N	N	N	N
51	20241202	151032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1912	-69	5	-3.48	52799267	27311	40.29	1981	1982	1912	2575	1387	1981	1933.26	0.30	500	2167	2074	2027	1934	1887	2050	1910	59	594	500	1260	1	1	11707472	224	-21.24	1.70	12	0.23	-90.00	1124.00	5240	20240102	-63.51	1370	20240805	39.56	5240	-63.51	20240102	1370	39.56	20240805	5240	-63.51	20240102	1370	39.56	20240805	0.84	N	232830	500	58 억	35639	N	N	N	N
52	20241202	140957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1916	-65	5	-3.28	48706520	25172	37.13	1981	1982	1913	2575	1387	1981	1934.95	0.30	727	2167	2074	2027	1934	1887	2050	1910	59	594	500	1260	1	1	11707472	224	-21.29	1.70	12	0.22	-90.00	1124.00	5240	20240102	-63.44	1370	20240805	39.85	5240	-63.44	20240102	1370	39.85	20240805	5240	-63.44	20240102	1370	39.85	20240805	0.84	N	232830	500	58 억	35639	N	N	N	N
53	20241202	130934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1924	-57	5	-2.88	47765247	24681	36.41	1981	1982	1913	2575	1387	1981	1935.30	0.30	727	2167	2074	2027	1934	1887	2050	1910	59	594	500	1260	1	1	11707472	225	-21.38	1.71	12	0.21	-90.00	1124.00	5240	20240102	-63.28	1370	20240805	40.44	5240	-63.28	20240102	1370	40.44	20240805	5240	-63.28	20240102	1370	40.44	20240805	0.84	N	232830	500	58 억	35639	N	N	N	N
54	20241202	120956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1923	-58	5	-2.93	46064109	23795	35.10	1981	1982	1916	2575	1387	1981	1935.87	0.30	757	2167	2074	2027	1934	1887	2050	1910	59	594	500	1260	1	1	11707472	225	-21.37	1.71	12	0.20	-90.00	1124.00	5240	20240102	-63.30	1370	20240805	40.36	5240	-63.30	20240102	1370	40.36	20240805	5240	-63.30	20240102	1370	40.36	20240805	0.84	N	232830	500	58 억	35639	N	N	N	N
55	20241202	110902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1926	-55	5	-2.78	34927618	17995	26.55	1981	1982	1926	2575	1387	1981	1940.96	0.30	897	2167	2074	2027	1934	1887	2050	1910	59	594	500	1260	1	1	11707472	225	-21.40	1.71	12	0.15	-90.00	1124.00	5240	20240102	-63.24	1370	20240805	40.58	5240	-63.24	20240102	1370	40.58	20240805	5240	-63.24	20240102	1370	40.58	20240805	0.84	N	232830	500	58 억	35639	N	N	N	N
56	20241202	100915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1944	-37	5	-1.87	18538756	9509	14.03	1981	1982	1931	2575	1387	1981	1949.60	0.30	1711	2167	2074	2027	1934	1887	2050	1910	59	594	500	1260	1	1	11707472	228	-21.60	1.73	12	0.08	-90.00	1124.00	5240	20240102	-62.90	1370	20240805	41.90	5240	-62.90	20240102	1370	41.90	20240805	5240	-62.90	20240102	1370	41.90	20240805	0.84	N	232830	500	58 억	35639	N	N	N	N
57	20241202	090910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1980	-1	5	-0.05	3011793	1529	2.26	1981	1982	1961	2575	1387	1981	1969.78	0.30	1055	2167	2074	2027	1934	1887	2050	1910	59	594	500	1260	1	1	11707472	232	-22.00	1.76	12	0.01	-90.00	1124.00	5240	20240102	-62.21	1370	20240805	44.53	5240	-62.21	20240102	1370	44.53	20240805	5240	-62.21	20240102	1370	44.53	20240805	0.84	N	232830	500	58 억	35639	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History