KissMeData/263720/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	161019	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	18340	1340	2	7.88	462785760	25642	45.17	17000	18400	17000	22100	11900	17000	18047.78	1.53	11188	18820	17910	17420	16510	16020	17665	16265	63	5100	500	12240	10	1	12524473	2297	56.26	2.80	12	0.20	326.00	6548.00	38600	20240124	-52.49	16010	20240909	14.55	38600	-52.49	20240124	16010	14.55	20240909	38600	-52.49	20240124	16010	14.55	20240909	2.27	N	263720	500	62 억	191657	N	N	178	N	N
3	20241210	151022	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	18350	1350	2	7.94	445519470	24701	43.51	17000	18400	17000	22100	11900	17000	18036.79	1.53	10889	18820	17910	17420	16510	16020	17665	16265	63	5100	500	12240	10	1	12524473	2298	56.29	2.80	12	0.20	326.00	6548.00	38600	20240124	-52.46	16010	20240909	14.62	38600	-52.46	20240124	16010	14.62	20240909	38600	-52.46	20240124	16010	14.62	20240909	2.27	N	263720	500	62 억	191657	N	N	572	N	N
4	20241210	141021	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	18190	1190	2	7.00	419302650	23269	40.99	17000	18380	17000	22100	11900	17000	18020.10	1.53	9787	18820	17910	17420	16510	16020	17665	16265	63	5100	500	12240	10	1	12524473	2278	55.80	2.78	12	0.19	326.00	6548.00	38600	20240124	-52.88	16010	20240909	13.62	38600	-52.88	20240124	16010	13.62	20240909	38600	-52.88	20240124	16010	13.62	20240909	2.27	N	263720	500	62 억	191657	N	N	572	N	N
5	20241210	131022	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	18200	1200	2	7.06	406092450	22544	39.71	17000	18380	17000	22100	11900	17000	18013.64	1.53	9132	18820	17910	17420	16510	16020	17665	16265	63	5100	500	12240	10	1	12524473	2279	55.83	2.78	12	0.18	326.00	6548.00	38600	20240124	-52.85	16010	20240909	13.68	38600	-52.85	20240124	16010	13.68	20240909	38600	-52.85	20240124	16010	13.68	20240909	2.27	N	263720	500	62 억	191657	N	N	572	N	N
6	20241210	121021	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	18210	1210	2	7.12	399691040	22192	39.09	17000	18380	17000	22100	11900	17000	18010.91	1.53	8820	18820	17910	17420	16510	16020	17665	16265	63	5100	500	12240	10	1	12524473	2281	55.86	2.78	12	0.18	326.00	6548.00	38600	20240124	-52.82	16010	20240909	13.74	38600	-52.82	20240124	16010	13.74	20240909	38600	-52.82	20240124	16010	13.74	20240909	2.27	N	263720	500	62 억	191657	N	N	572	N	N
7	20241210	111021	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	18320	1320	2	7.76	373079630	20740	36.53	17000	18320	17000	22100	11900	17000	17988.74	1.53	8569	18820	17910	17420	16510	16020	17665	16265	63	5100	500	12240	10	1	12524473	2294	56.20	2.80	12	0.17	326.00	6548.00	38600	20240124	-52.54	16010	20240909	14.43	38600	-52.54	20240124	16010	14.43	20240909	38600	-52.54	20240124	16010	14.43	20240909	2.27	N	263720	500	62 억	191657	N	N	572	N	N
8	20241210	101021	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	18080	1080	2	6.35	233395420	13031	22.95	17000	18150	17000	22100	11900	17000	17911.27	1.53	5470	18820	17910	17420	16510	16020	17665	16265	63	5100	500	12240	10	1	12524473	2264	55.46	2.76	12	0.10	326.00	6548.00	38600	20240124	-53.16	16010	20240909	12.93	38600	-53.16	20240124	16010	12.93	20240909	38600	-53.16	20240124	16010	12.93	20240909	2.27	N	263720	500	62 억	191657	N	N	572	N	N
9	20241210	091028	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	17850	850	2	5.00	36303630	2084	3.67	17000	17860	17000	22100	11900	17000	17421.58	1.53	508	18820	17910	17420	16510	16020	17665	16265	63	5100	500	12240	10	1	12524473	2236	54.75	2.73	12	0.02	326.00	6548.00	38600	20240124	-53.76	16010	20240909	11.49	38600	-53.76	20240124	16010	11.49	20240909	38600	-53.76	20240124	16010	11.49	20240909	2.27	N	263720	500	62 억	191657	N	N	572	N	N
10	20241209	161018	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	17000	-1360	5	-7.41	984749820	56626	153.15	18000	18330	16930	23850	12860	18360	17390.81	1.53	-1326	19173	18766	18283	17876	17393	18970	18080	63	5490	500	13210	10	1	12524473	2129	52.15	2.60	12	0.45	326.00	6548.00	38600	20240124	-55.96	16010	20240909	6.18	38600	-55.96	20240124	16010	6.18	20240909	38600	-55.96	20240124	16010	6.18	20240909	2.27	N	263720	500	62 억	192014	N	N	572	N	N
11	20241209	151019	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	17140	-1220	5	-6.64	903780670	51867	140.28	18000	18330	17060	23850	12860	18360	17424.97	1.53	-2272	19173	18766	18283	17876	17393	18970	18080	63	5490	500	13210	10	1	12524473	2147	52.58	2.62	12	0.41	326.00	6548.00	38600	20240124	-55.60	16010	20240909	7.06	38600	-55.60	20240124	16010	7.06	20240909	38600	-55.60	20240124	16010	7.06	20240909	2.27	N	263720	500	62 억	192014	N	N	956	N	N
12	20241209	141020	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	17360	-1000	5	-5.45	769049180	44011	119.03	18000	18330	17060	23850	12860	18360	17474.02	1.53	-3723	19173	18766	18283	17876	17393	18970	18080	63	5490	500	13210	10	1	12524473	2174	53.25	2.65	12	0.35	326.00	6548.00	38600	20240124	-55.03	16010	20240909	8.43	38600	-55.03	20240124	16010	8.43	20240909	38600	-55.03	20240124	16010	8.43	20240909	2.27	N	263720	500	62 억	192014	N	N	956	N	N
13	20241209	131023	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	17430	-930	5	-5.07	744268100	42583	115.17	18000	18330	17060	23850	12860	18360	17478.06	1.53	-4074	19173	18766	18283	17876	17393	18970	18080	63	5490	500	13210	10	1	12524473	2183	53.47	2.66	12	0.34	326.00	6548.00	38600	20240124	-54.84	16010	20240909	8.87	38600	-54.84	20240124	16010	8.87	20240909	38600	-54.84	20240124	16010	8.87	20240909	2.27	N	263720	500	62 억	192014	N	N	956	N	N
14	20241209	121018	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	17360	-1000	5	-5.45	659123430	37705	101.98	18000	18330	17060	23850	12860	18360	17481.06	1.53	-1716	19173	18766	18283	17876	17393	18970	18080	63	5490	500	13210	10	1	12524473	2174	53.25	2.65	12	0.30	326.00	6548.00	38600	20240124	-55.03	16010	20240909	8.43	38600	-55.03	20240124	16010	8.43	20240909	38600	-55.03	20240124	16010	8.43	20240909	2.27	N	263720	500	62 억	192014	N	N	956	N	N
15	20241209	111020	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	17410	-950	5	-5.17	536763770	30642	82.87	18000	18330	17060	23850	12860	18360	17517.26	1.53	552	19173	18766	18283	17876	17393	18970	18080	63	5490	500	13210	10	1	12524473	2181	53.40	2.66	12	0.24	326.00	6548.00	38600	20240124	-54.90	16010	20240909	8.74	38600	-54.90	20240124	16010	8.74	20240909	38600	-54.90	20240124	16010	8.74	20240909	2.27	N	263720	500	62 억	192014	N	N	956	N	N
16	20241209	101017	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	17350	-1010	5	-5.50	452379280	25808	69.80	18000	18330	17060	23850	12860	18360	17528.65	1.53	-1005	19173	18766	18283	17876	17393	18970	18080	63	5490	500	13210	10	1	12524473	2173	53.22	2.65	12	0.21	326.00	6548.00	38600	20240124	-55.05	16010	20240909	8.37	38600	-55.05	20240124	16010	8.37	20240909	38600	-55.05	20240124	16010	8.37	20240909	2.27	N	263720	500	62 억	192014	N	N	956	N	N
17	20241209	091012	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	17750	-610	5	-3.32	130368520	7365	19.92	18000	18330	17500	23850	12860	18360	17701.09	1.53	747	19173	18766	18283	17876	17393	18970	18080	63	5490	500	13210	10	1	12524473	2223	54.45	2.71	12	0.06	326.00	6548.00	38600	20240124	-54.02	16010	20240909	10.87	38600	-54.02	20240124	16010	10.87	20240909	38600	-54.02	20240124	16010	10.87	20240909	2.27	N	263720	500	62 억	192014	N	N	956	N	N
18	20241206	161010	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18360	-40	5	-0.22	675364460	36906	101.73	18210	18690	17800	23900	12880	18400	18299.58	1.52	1186	19640	19020	18710	18090	17780	18865	17935	63	5500	500	13240	10	1	12524473	2299	56.32	2.80	12	0.29	326.00	6548.00	38600	20240124	-52.44	16010	20240909	14.68	38600	-52.44	20240124	16010	14.68	20240909	38600	-52.44	20240124	16010	14.68	20240909	2.28	N	263720	500	62 억	190492	N	N	956	N	N
19	20241206	151014	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18410	10	2	0.05	653290090	35706	98.43	18210	18690	17800	23900	12880	18400	18296.37	1.52	1101	19640	19020	18710	18090	17780	18865	17935	63	5500	500	13240	10	1	12524473	2306	56.47	2.81	12	0.29	326.00	6548.00	38600	20240124	-52.31	16010	20240909	14.99	38600	-52.31	20240124	16010	14.99	20240909	38600	-52.31	20240124	16010	14.99	20240909	2.28	N	263720	500	62 억	190492	N	N	1002	N	N
20	20241206	141012	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18380	-20	5	-0.11	586297760	32069	88.40	18210	18690	17800	23900	12880	18400	18282.38	1.52	-705	19640	19020	18710	18090	17780	18865	17935	63	5500	500	13240	10	1	12524473	2302	56.38	2.81	12	0.26	326.00	6548.00	38600	20240124	-52.38	16010	20240909	14.80	38600	-52.38	20240124	16010	14.80	20240909	38600	-52.38	20240124	16010	14.80	20240909	2.28	N	263720	500	62 억	190492	N	N	1002	N	N
21	20241206	131012	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18150	-250	5	-1.36	553058160	30258	83.41	18210	18690	17800	23900	12880	18400	18278.08	1.52	-1497	19640	19020	18710	18090	17780	18865	17935	63	5500	500	13240	10	1	12524473	2273	55.67	2.77	12	0.24	326.00	6548.00	38600	20240124	-52.98	16010	20240909	13.37	38600	-52.98	20240124	16010	13.37	20240909	38600	-52.98	20240124	16010	13.37	20240909	2.28	N	263720	500	62 억	190492	N	N	1002	N	N
22	20241206	121008	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18160	-240	5	-1.30	494205650	27042	74.54	18210	18690	17800	23900	12880	18400	18275.48	1.52	-901	19640	19020	18710	18090	17780	18865	17935	63	5500	500	13240	10	1	12524473	2274	55.71	2.77	12	0.22	326.00	6548.00	38600	20240124	-52.95	16010	20240909	13.43	38600	-52.95	20240124	16010	13.43	20240909	38600	-52.95	20240124	16010	13.43	20240909	2.28	N	263720	500	62 억	190492	N	N	1002	N	N
23	20241206	111003	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17970	-430	5	-2.34	437405910	23922	65.94	18210	18690	17800	23900	12880	18400	18284.67	1.52	-1631	19640	19020	18710	18090	17780	18865	17935	63	5500	500	13240	10	1	12524473	2251	55.12	2.74	12	0.19	326.00	6548.00	38600	20240124	-53.45	16010	20240909	12.24	38600	-53.45	20240124	16010	12.24	20240909	38600	-53.45	20240124	16010	12.24	20240909	2.28	N	263720	500	62 억	190492	N	N	1002	N	N
24	20241206	101003	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18570	170	2	0.92	186857790	10136	27.94	18210	18690	18210	23900	12880	18400	18435.06	1.52	-47	19640	19020	18710	18090	17780	18865	17935	63	5500	500	13240	10	1	12524473	2326	56.96	2.84	12	0.08	326.00	6548.00	38600	20240124	-51.89	16010	20240909	15.99	38600	-51.89	20240124	16010	15.99	20240909	38600	-51.89	20240124	16010	15.99	20240909	2.28	N	263720	500	62 억	190492	N	N	1002	N	N
25	20241206	091011	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18410	10	2	0.05	81246150	4418	12.18	18210	18550	18210	23900	12880	18400	18389.80	1.52	264	19640	19020	18710	18090	17780	18865	17935	63	5500	500	13240	10	1	12524473	2306	56.47	2.81	12	0.04	326.00	6548.00	38600	20240124	-52.31	16010	20240909	14.99	38600	-52.31	20240124	16010	14.99	20240909	38600	-52.31	20240124	16010	14.99	20240909	2.28	N	263720	500	62 억	190492	N	N	1002	N	N
26	20241205	160951	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18400	-740	5	-3.87	670704840	35830	123.53	19160	19330	18400	24850	13400	19140	18719.18	1.53	-1416	19866	19502	18926	18562	17986	19685	18745	63	5710	500	13780	10	1	12524473	2305	56.44	2.81	12	0.29	326.00	6548.00	38600	20240124	-52.33	16010	20240909	14.93	38600	-52.33	20240124	16010	14.93	20240909	38600	-52.33	20240124	16010	14.93	20240909	2.27	N	263720	500	62 억	191685	N	N	1002	N	N
27	20241205	150959	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18580	-560	5	-2.93	637183790	34013	117.27	19160	19330	18470	24850	13400	19140	18733.54	1.53	-2228	19866	19502	18926	18562	17986	19685	18745	63	5710	500	13780	10	1	12524473	2327	56.99	2.84	12	0.27	326.00	6548.00	38600	20240124	-51.87	16010	20240909	16.05	38600	-51.87	20240124	16010	16.05	20240909	38600	-51.87	20240124	16010	16.05	20240909	2.27	N	263720	500	62 억	191685	N	N	196	N	N
28	20241205	140943	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18800	-340	5	-1.78	524384160	27939	96.32	19160	19330	18600	24850	13400	19140	18768.90	1.53	-2599	19866	19502	18926	18562	17986	19685	18745	63	5710	500	13780	10	1	12524473	2355	57.67	2.87	12	0.22	326.00	6548.00	38600	20240124	-51.30	16010	20240909	17.43	38600	-51.30	20240124	16010	17.43	20240909	38600	-51.30	20240124	16010	17.43	20240909	2.27	N	263720	500	62 억	191685	N	N	196	N	N
29	20241205	130954	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18740	-400	5	-2.09	476473060	25378	87.50	19160	19330	18600	24850	13400	19140	18775.04	1.53	-1892	19866	19502	18926	18562	17986	19685	18745	63	5710	500	13780	10	1	12524473	2347	57.48	2.86	12	0.20	326.00	6548.00	38600	20240124	-51.45	16010	20240909	17.05	38600	-51.45	20240124	16010	17.05	20240909	38600	-51.45	20240124	16010	17.05	20240909	2.27	N	263720	500	62 억	191685	N	N	196	N	N
30	20241205	120953	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18780	-360	5	-1.88	387836600	20653	71.20	19160	19330	18600	24850	13400	19140	18778.71	1.53	-3415	19866	19502	18926	18562	17986	19685	18745	63	5710	500	13780	10	1	12524473	2352	57.61	2.87	12	0.16	326.00	6548.00	38600	20240124	-51.35	16010	20240909	17.30	38600	-51.35	20240124	16010	17.30	20240909	38600	-51.35	20240124	16010	17.30	20240909	2.27	N	263720	500	62 억	191685	N	N	196	N	N
31	20241205	110952	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18610	-530	5	-2.77	307977650	16392	56.51	19160	19330	18600	24850	13400	19140	18788.29	1.53	-3631	19866	19502	18926	18562	17986	19685	18745	63	5710	500	13780	10	1	12524473	2331	57.09	2.84	12	0.13	326.00	6548.00	38600	20240124	-51.79	16010	20240909	16.24	38600	-51.79	20240124	16010	16.24	20240909	38600	-51.79	20240124	16010	16.24	20240909	2.27	N	263720	500	62 억	191685	N	N	196	N	N
32	20241205	100951	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18720	-420	5	-2.19	232986750	12372	42.65	19160	19330	18710	24850	13400	19140	18831.78	1.53	-2638	19866	19502	18926	18562	17986	19685	18745	63	5710	500	13780	10	1	12524473	2345	57.42	2.86	12	0.10	326.00	6548.00	38600	20240124	-51.50	16010	20240909	16.93	38600	-51.50	20240124	16010	16.93	20240909	38600	-51.50	20240124	16010	16.93	20240909	2.27	N	263720	500	62 억	191685	N	N	196	N	N
33	20241205	090957	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19030	-110	5	-0.57	12439030	650	2.24	19160	19330	19030	24850	13400	19140	19136.97	1.53	-306	19866	19502	18926	18562	17986	19685	18745	63	5710	500	13780	10	1	12524473	2383	58.37	2.91	12	0.01	326.00	6548.00	38600	20240124	-50.70	16010	20240909	18.86	38600	-50.70	20240124	16010	18.86	20240909	38600	-50.70	20240124	16010	18.86	20240909	2.27	N	263720	500	62 억	191685	N	N	196	N	N
34	20241204	160936	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19140	40	2	0.21	547662970	28890	128.14	18350	19290	18350	24800	13370	19100	18956.83	1.49	6018	19846	19472	19286	18912	18726	19380	18820	63	5700	500	13750	10	1	12524473	2397	58.71	2.92	12	0.23	326.00	6548.00	38600	20240124	-50.41	16010	20240909	19.55	38600	-50.41	20240124	16010	19.55	20240909	38600	-50.41	20240124	16010	19.55	20240909	2.27	N	263720	500	62 억	186588	N	N	196	N	N
35	20241204	150936	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19100	0	3	0.00	535991720	28280	125.44	18350	19290	18350	24800	13370	19100	18953.03	1.49	5802	19846	19472	19286	18912	18726	19380	18820	63	5700	500	13750	10	1	12524473	2392	58.59	2.92	12	0.23	326.00	6548.00	38600	20240124	-50.52	16010	20240909	19.30	38600	-50.52	20240124	16010	19.30	20240909	38600	-50.52	20240124	16010	19.30	20240909	2.27	N	263720	500	62 억	186588	N	N	1923	N	N
36	20241204	140938	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19020	-80	5	-0.42	503120280	26562	117.82	18350	19290	18350	24800	13370	19100	18941.35	1.49	5754	19846	19472	19286	18912	18726	19380	18820	63	5700	500	13750	10	1	12524473	2382	58.34	2.90	12	0.21	326.00	6548.00	38600	20240124	-50.73	16010	20240909	18.80	38600	-50.73	20240124	16010	18.80	20240909	38600	-50.73	20240124	16010	18.80	20240909	2.27	N	263720	500	62 억	186588	N	N	1923	N	N
37	20241204	130930	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19230	130	2	0.68	475313910	25108	111.37	18350	19290	18350	24800	13370	19100	18930.77	1.49	5554	19846	19472	19286	18912	18726	19380	18820	63	5700	500	13750	10	1	12524473	2408	58.99	2.94	12	0.20	326.00	6548.00	38600	20240124	-50.18	16010	20240909	20.11	38600	-50.18	20240124	16010	20.11	20240909	38600	-50.18	20240124	16010	20.11	20240909	2.27	N	263720	500	62 억	186588	N	N	1923	N	N
38	20241204	120926	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19120	20	2	0.10	420633490	22233	98.62	18350	19170	18350	24800	13370	19100	18919.32	1.49	4907	19846	19472	19286	18912	18726	19380	18820	63	5700	500	13750	10	1	12524473	2395	58.65	2.92	12	0.18	326.00	6548.00	38600	20240124	-50.47	16010	20240909	19.43	38600	-50.47	20240124	16010	19.43	20240909	38600	-50.47	20240124	16010	19.43	20240909	2.27	N	263720	500	62 억	186588	N	N	1923	N	N
39	20241204	110919	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19070	-30	5	-0.16	388435260	20546	91.13	18350	19170	18350	24800	13370	19100	18905.63	1.49	4506	19846	19472	19286	18912	18726	19380	18820	63	5700	500	13750	10	1	12524473	2388	58.50	2.91	12	0.16	326.00	6548.00	38600	20240124	-50.60	16010	20240909	19.11	38600	-50.60	20240124	16010	19.11	20240909	38600	-50.60	20240124	16010	19.11	20240909	2.27	N	263720	500	62 억	186588	N	N	1923	N	N
40	20241204	100922	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18970	-130	5	-0.68	341606810	18084	80.21	18350	19170	18350	24800	13370	19100	18889.99	1.49	3674	19846	19472	19286	18912	18726	19380	18820	63	5700	500	13750	10	1	12524473	2376	58.19	2.90	12	0.14	326.00	6548.00	38600	20240124	-50.85	16010	20240909	18.49	38600	-50.85	20240124	16010	18.49	20240909	38600	-50.85	20240124	16010	18.49	20240909	2.27	N	263720	500	62 억	186588	N	N	1923	N	N
41	20241204	090943	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18970	-130	5	-0.68	125082650	6697	29.71	18350	19090	18350	24800	13370	19100	18677.35	1.49	1331	19846	19472	19286	18912	18726	19380	18820	63	5700	500	13750	10	1	12524473	2376	58.19	2.90	12	0.05	326.00	6548.00	38600	20240124	-50.85	16010	20240909	18.49	38600	-50.85	20240124	16010	18.49	20240909	38600	-50.85	20240124	16010	18.49	20240909	2.27	N	263720	500	62 억	186588	N	N	1923	N	N
42	20241203	161017	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19100	-310	5	-1.60	430163780	22359	82.80	19220	19660	19100	25200	13590	19410	19239.28	1.50	-1702	20463	19936	19673	19146	18883	19805	19015	63	5790	500	13970	10	1	12524473	2392	58.59	2.92	12	0.18	326.00	6548.00	38600	20240124	-50.52	16010	20240909	19.30	38600	-50.52	20240124	16010	19.30	20240909	38600	-50.52	20240124	16010	19.30	20240909	2.29	N	263720	500	62 억	187540	N	N	1923	N	N
43	20241203	151056	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19190	-220	5	-1.13	375489490	19501	72.21	19220	19660	19100	25200	13590	19410	19254.63	1.50	-908	20463	19936	19673	19146	18883	19805	19015	63	5790	500	13970	10	1	12524473	2403	58.87	2.93	12	0.16	326.00	6548.00	38600	20240124	-50.28	16010	20240909	19.86	38600	-50.28	20240124	16010	19.86	20240909	38600	-50.28	20240124	16010	19.86	20240909	2.29	N	263720	500	62 억	187540	N	N	923	N	N
44	20241203	141036	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19170	-240	5	-1.24	347646190	18048	66.83	19220	19660	19100	25200	13590	19410	19262.05	1.50	-851	20463	19936	19673	19146	18883	19805	19015	63	5790	500	13970	10	1	12524473	2401	58.80	2.93	12	0.14	326.00	6548.00	38600	20240124	-50.34	16010	20240909	19.74	38600	-50.34	20240124	16010	19.74	20240909	38600	-50.34	20240124	16010	19.74	20240909	2.29	N	263720	500	62 억	187540	N	N	923	N	N
45	20241203	131036	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19160	-250	5	-1.29	279868390	14508	53.72	19220	19660	19100	25200	13590	19410	19290.36	1.50	-845	20463	19936	19673	19146	18883	19805	19015	63	5790	500	13970	10	1	12524473	2400	58.77	2.93	12	0.12	326.00	6548.00	38600	20240124	-50.36	16010	20240909	19.68	38600	-50.36	20240124	16010	19.68	20240909	38600	-50.36	20240124	16010	19.68	20240909	2.29	N	263720	500	62 억	187540	N	N	923	N	N
46	20241203	121048	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19280	-130	5	-0.67	251825110	13045	48.31	19220	19660	19100	25200	13590	19410	19304.08	1.50	-300	20463	19936	19673	19146	18883	19805	19015	63	5790	500	13970	10	1	12524473	2415	59.14	2.94	12	0.10	326.00	6548.00	38600	20240124	-50.05	16010	20240909	20.42	38600	-50.05	20240124	16010	20.42	20240909	38600	-50.05	20240124	16010	20.42	20240909	2.29	N	263720	500	62 억	187540	N	N	923	N	N
47	20241203	111028	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19250	-160	5	-0.82	191343080	9901	36.66	19220	19660	19100	25200	13590	19410	19325.36	1.50	-1444	20463	19936	19673	19146	18883	19805	19015	63	5790	500	13970	10	1	12524473	2411	59.05	2.94	12	0.08	326.00	6548.00	38600	20240124	-50.13	16010	20240909	20.24	38600	-50.13	20240124	16010	20.24	20240909	38600	-50.13	20240124	16010	20.24	20240909	2.29	N	263720	500	62 억	187540	N	N	923	N	N
48	20241203	101015	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19320	-90	5	-0.46	85320070	4392	16.26	19220	19660	19220	25200	13590	19410	19426.36	1.50	687	20463	19936	19673	19146	18883	19805	19015	63	5790	500	13970	10	1	12524473	2420	59.26	2.95	12	0.04	326.00	6548.00	38600	20240124	-49.95	16010	20240909	20.67	38600	-49.95	20240124	16010	20.67	20240909	38600	-49.95	20240124	16010	20.67	20240909	2.29	N	263720	500	62 억	187540	N	N	923	N	N
49	20241203	091005	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19660	250	2	1.29	40411220	2077	7.69	19220	19660	19220	25200	13590	19410	19457.26	1.50	1286	20463	19936	19673	19146	18883	19805	19015	63	5790	500	13970	10	1	12524473	2462	60.31	3.00	12	0.02	326.00	6548.00	38600	20240124	-49.07	16010	20240909	22.80	38600	-49.07	20240124	16010	22.80	20240909	38600	-49.07	20240124	16010	22.80	20240909	2.29	N	263720	500	62 억	187540	N	N	923	N	N
50	20241202	160950	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19410	-580	5	-2.90	507897760	25884	83.60	20150	20200	19410	25950	14000	19990	19622.55	1.48	1631	20556	20272	19916	19632	19276	20095	19455	63	5960	500	14390	10	1	12524473	2431	59.54	2.96	12	0.21	326.00	6548.00	38600	20240124	-49.72	16010	20240909	21.24	38600	-49.72	20240124	16010	21.24	20240909	38600	-49.72	20240124	16010	21.24	20240909	2.32	N	263720	500	62 억	185564	N	N	923	N	N
51	20241202	151112	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19480	-510	5	-2.55	435508120	22157	71.56	20150	20200	19470	25950	14000	19990	19655.55	1.48	1959	20556	20272	19916	19632	19276	20095	19455	63	5960	500	14390	10	1	12524473	2440	59.75	2.97	12	0.18	326.00	6548.00	38600	20240124	-49.53	16010	20240909	21.67	38600	-49.53	20240124	16010	21.67	20240909	38600	-49.53	20240124	16010	21.67	20240909	2.32	N	263720	500	62 억	185564	N	N	485	N	N
52	20241202	141023	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19650	-340	5	-1.70	376520140	19140	61.82	20150	20200	19500	25950	14000	19990	19671.90	1.48	2016	20556	20272	19916	19632	19276	20095	19455	63	5960	500	14390	10	1	12524473	2461	60.28	3.00	12	0.15	326.00	6548.00	38600	20240124	-49.09	16010	20240909	22.74	38600	-49.09	20240124	16010	22.74	20240909	38600	-49.09	20240124	16010	22.74	20240909	2.32	N	263720	500	62 억	185564	N	N	485	N	N
53	20241202	131005	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19520	-470	5	-2.35	299366570	15225	49.17	20150	20200	19500	25950	14000	19990	19662.83	1.48	872	20556	20272	19916	19632	19276	20095	19455	63	5960	500	14390	10	1	12524473	2445	59.88	2.98	12	0.12	326.00	6548.00	38600	20240124	-49.43	16010	20240909	21.92	38600	-49.43	20240124	16010	21.92	20240909	38600	-49.43	20240124	16010	21.92	20240909	2.32	N	263720	500	62 억	185564	N	N	485	N	N
54	20241202	121025	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19780	-210	5	-1.05	216995610	11018	35.59	20150	20200	19500	25950	14000	19990	19694.65	1.48	637	20556	20272	19916	19632	19276	20095	19455	63	5960	500	14390	10	1	12524473	2477	60.67	3.02	12	0.09	326.00	6548.00	38600	20240124	-48.76	16010	20240909	23.55	38600	-48.76	20240124	16010	23.55	20240909	38600	-48.76	20240124	16010	23.55	20240909	2.32	N	263720	500	62 억	185564	N	N	485	N	N
55	20241202	110932	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19760	-230	5	-1.15	187685770	9536	30.80	20150	20200	19500	25950	14000	19990	19681.81	1.48	-210	20556	20272	19916	19632	19276	20095	19455	63	5960	500	14390	10	1	12524473	2475	60.61	3.02	12	0.08	326.00	6548.00	38600	20240124	-48.81	16010	20240909	23.42	38600	-48.81	20240124	16010	23.42	20240909	38600	-48.81	20240124	16010	23.42	20240909	2.32	N	263720	500	62 억	185564	N	N	485	N	N
56	20241202	100941	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19720	-270	5	-1.35	141994110	7212	23.29	20150	20200	19500	25950	14000	19990	19688.59	1.48	-991	20556	20272	19916	19632	19276	20095	19455	63	5960	500	14390	10	1	12524473	2470	60.49	3.01	12	0.06	326.00	6548.00	38600	20240124	-48.91	16010	20240909	23.17	38600	-48.91	20240124	16010	23.17	20240909	38600	-48.91	20240124	16010	23.17	20240909	2.32	N	263720	500	62 억	185564	N	N	485	N	N
57	20241202	090936	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19890	-100	5	-0.50	9576000	477	1.54	20150	20200	19890	25950	14000	19990	20075.47	1.48	-191	20556	20272	19916	19632	19276	20095	19455	63	5960	500	14390	10	1	12524473	2491	61.01	3.04	12	0.00	326.00	6548.00	38600	20240124	-48.47	16010	20240909	24.23	38600	-48.47	20240124	16010	24.23	20240909	38600	-48.47	20240124	16010	24.23	20240909	2.32	N	263720	500	62 억	185564	N	N	485	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History