KissMeData/291810/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	newHighLowPriceClassCode	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	161046	57	100.00	KOSDAQ			N	N	N	N	N	1700	90	2	5.59	46153200	27220	54.07	1611	1708	1611	2090	1127	1610	1695.56	0.30	12985	1875	1742	1676	1543	1477	1709	1510	57	480	500	1090	1	1	11357712	193	-15.32	0.93	12	0.24	-111.00	1822.00	4420	20231204	-61.54	1610	20241209	5.59	4400	-61.36	20240115	1610	5.59	20241209	4400	-61.36	20240115	1610	5.59	20241209	0.12	N	291810	500	56 억	34206	N	N	N	N
3	20241210	151049	57	100.00	KOSDAQ			N	N	N	N	N	1700	90	2	5.59	44862913	26461	52.57	1611	1708	1611	2090	1127	1610	1695.44	0.30	12970	1875	1742	1676	1543	1477	1709	1510	57	480	500	1090	1	1	11357712	193	-15.32	0.93	12	0.23	-111.00	1822.00	4420	20231204	-61.54	1610	20241209	5.59	4400	-61.36	20240115	1610	5.59	20241209	4400	-61.36	20240115	1610	5.59	20241209	0.12	N	291810	500	56 억	34206	N	N	N	N
4	20241210	141049	57	100.00	KOSDAQ			N	N	N	N	N	1696	86	2	5.34	26742497	15808	31.40	1611	1697	1611	2090	1127	1610	1691.71	0.30	7277	1875	1742	1676	1543	1477	1709	1510	57	480	500	1090	1	1	11357712	193	-15.28	0.93	12	0.14	-111.00	1822.00	4420	20231204	-61.63	1610	20241209	5.34	4400	-61.45	20240115	1610	5.34	20241209	4400	-61.45	20240115	1610	5.34	20241209	0.12	N	291810	500	56 억	34206	N	N	N	N
5	20241210	131050	57	100.00	KOSDAQ			N	N	N	N	N	1696	86	2	5.34	13474906	7979	15.85	1611	1697	1611	2090	1127	1610	1688.80	0.30	3025	1875	1742	1676	1543	1477	1709	1510	57	480	500	1090	1	1	11357712	193	-15.28	0.93	12	0.07	-111.00	1822.00	4420	20231204	-61.63	1610	20241209	5.34	4400	-61.45	20240115	1610	5.34	20241209	4400	-61.45	20240115	1610	5.34	20241209	0.12	N	291810	500	56 억	34206	N	N	N	N
6	20241210	121048	57	100.00	KOSDAQ			N	N	N	N	N	1697	87	2	5.40	11627923	6890	13.69	1611	1697	1611	2090	1127	1610	1687.65	0.30	1989	1875	1742	1676	1543	1477	1709	1510	57	480	500	1090	1	1	11357712	193	-15.29	0.93	12	0.06	-111.00	1822.00	4420	20231204	-61.61	1610	20241209	5.40	4400	-61.43	20240115	1610	5.40	20241209	4400	-61.43	20240115	1610	5.40	20241209	0.12	N	291810	500	56 억	34206	N	N	N	N
7	20241210	111048	57	100.00	KOSDAQ			N	N	N	N	N	1692	82	2	5.09	9277588	5505	10.94	1611	1697	1611	2090	1127	1610	1685.30	0.30	1415	1875	1742	1676	1543	1477	1709	1510	57	480	500	1090	1	1	11357712	192	-15.24	0.93	12	0.05	-111.00	1822.00	4420	20231204	-61.72	1610	20241209	5.09	4400	-61.55	20240115	1610	5.09	20241209	4400	-61.55	20240115	1610	5.09	20241209	0.12	N	291810	500	56 억	34206	N	N	N	N
8	20241210	101049	57	100.00	KOSDAQ			N	N	N	N	N	1692	82	2	5.09	7235624	4300	8.54	1611	1692	1611	2090	1127	1610	1682.70	0.30	1415	1875	1742	1676	1543	1477	1709	1510	57	480	500	1090	1	1	11357712	192	-15.24	0.93	12	0.04	-111.00	1822.00	4420	20231204	-61.72	1610	20241209	5.09	4400	-61.55	20240115	1610	5.09	20241209	4400	-61.55	20240115	1610	5.09	20241209	0.12	N	291810	500	56 억	34206	N	N	N	N
9	20241210	091056	57	100.00	KOSDAQ			N	N	N	N	N	1660	50	2	3.11	533710	324	0.64	1611	1691	1611	2090	1127	1610	1647.25	0.30	71	1875	1742	1676	1543	1477	1709	1510	57	480	500	1090	1	1	11357712	189	-14.95	0.91	12	0.00	-111.00	1822.00	4420	20231204	-62.44	1610	20241209	3.11	4400	-62.27	20240115	1610	3.11	20241209	4400	-62.27	20240115	1610	3.11	20241209	0.12	N	291810	500	56 억	34206	N	N	N	N
10	20241209	161045	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1610	-196	5	-10.85	85658704	49822	233.92	1800	1809	1610	2345	1265	1806	1719.29	0.35	-6065	1854	1830	1815	1791	1776	1822	1783	57	539	500	1220	1	1	11357712	183	-14.50	0.88	12	0.44	-111.00	1822.00	4420	20231204	-63.57	1610	20241209	0.00	4400	-63.41	20240115	1610	0.00	20241209	4400	-63.41	20240115	1610	0.00	20241209	0.15	N	291810	500	56 억	40271	N	N	N	N
11	20241209	151047	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1650	-156	5	-8.64	79341883	45961	215.79	1800	1809	1613	2345	1265	1806	1726.29	0.35	-5814	1854	1830	1815	1791	1776	1822	1783	57	539	500	1220	1	1	11357712	187	-14.86	0.91	12	0.40	-111.00	1822.00	4420	20231204	-62.67	1613	20241209	2.29	4400	-62.50	20240115	1613	2.29	20241209	4400	-62.50	20240115	1613	2.29	20241209	0.15	N	291810	500	56 억	40271	N	N	N	N
12	20241209	141047	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1655	-151	5	-8.36	66081240	37963	178.24	1800	1809	1613	2345	1265	1806	1740.67	0.35	-7337	1854	1830	1815	1791	1776	1822	1783	57	539	500	1220	1	1	11357712	188	-14.91	0.91	12	0.33	-111.00	1822.00	4420	20231204	-62.56	1613	20241209	2.60	4400	-62.39	20240115	1613	2.60	20241209	4400	-62.39	20240115	1613	2.60	20241209	0.15	N	291810	500	56 억	40271	N	N	N	N
13	20241209	131050	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1704	-102	5	-5.65	52808022	29894	140.35	1800	1809	1670	2345	1265	1806	1766.51	0.35	-6677	1854	1830	1815	1791	1776	1822	1783	57	539	500	1220	1	1	11357712	194	-15.35	0.94	12	0.26	-111.00	1822.00	4420	20231204	-61.45	1670	20241209	2.04	4400	-61.27	20240115	1670	2.04	20241209	4400	-61.27	20240115	1670	2.04	20241209	0.15	N	291810	500	56 억	40271	N	N	N	N
14	20241209	121046	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1740	-66	5	-3.65	39854613	22315	104.77	1800	1809	1740	2345	1265	1806	1786.00	0.35	-6158	1854	1830	1815	1791	1776	1822	1783	57	539	500	1220	1	1	11357712	198	-15.68	0.95	12	0.20	-111.00	1822.00	4420	20231204	-60.63	1740	20241209	0.00	4400	-60.45	20240115	1740	0.00	20241209	4400	-60.45	20240115	1740	0.00	20241209	0.15	N	291810	500	56 억	40271	N	N	N	N
15	20241209	111047	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1772	-34	5	-1.88	34076095	19022	89.31	1800	1809	1772	2345	1265	1806	1791.40	0.35	-5854	1854	1830	1815	1791	1776	1822	1783	57	539	500	1220	1	1	11357712	201	-15.96	0.97	12	0.17	-111.00	1822.00	4420	20231204	-59.91	1772	20241209	0.00	4400	-59.73	20240115	1772	0.00	20241209	4400	-59.73	20240115	1772	0.00	20241209	0.15	N	291810	500	56 억	40271	N	N	N	N
16	20241209	101044	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1797	-9	5	-0.50	20766978	11526	54.12	1800	1809	1797	2345	1265	1806	1801.75	0.35	-5847	1854	1830	1815	1791	1776	1822	1783	57	539	500	1220	1	1	11357712	204	-16.19	0.99	12	0.10	-111.00	1822.00	4420	20231204	-59.34	1797	20241209	0.00	4400	-59.16	20240115	1797	0.00	20241209	4400	-59.16	20240115	1797	0.00	20241209	0.15	N	291810	500	56 억	40271	N	N	N	N
17	20241209	091038	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1801	-5	5	-0.28	2521084	1400	6.57	1800	1805	1800	2345	1265	1806	1800.77	0.35	169	1854	1830	1815	1791	1776	1822	1783	57	539	500	1220	1	1	11357712	205	-16.23	0.99	12	0.01	-111.00	1822.00	4420	20231204	-59.25	1800	20241209	0.06	4400	-59.07	20240115	1800	0.06	20241209	4400	-59.07	20240115	1800	0.06	20241209	0.15	N	291810	500	56 억	40271	N	N	N	N
18	20241206	161037	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1806	-38	5	-2.06	35506420	19483	175.51	1821	1839	1800	2395	1291	1844	1822.43	0.39	-4022	1904	1873	1839	1808	1774	1889	1824	57	551	500	1250	1	1	11357712	205	-16.27	0.99	12	0.17	-111.00	1822.00	4420	20231204	-59.14	1800	20241206	0.33	4400	-58.95	20240115	1800	0.33	20241206	4400	-58.95	20240115	1800	0.33	20241206	0.15	N	291810	500	56 억	44293	N	N	N	N
19	20241206	151041	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1807	-37	5	-2.01	34807498	19096	172.02	1821	1839	1800	2395	1291	1844	1822.76	0.39	-3902	1904	1873	1839	1808	1774	1889	1824	57	551	500	1250	1	1	11357712	205	-16.28	0.99	12	0.17	-111.00	1822.00	4420	20231204	-59.12	1800	20241206	0.39	4400	-58.93	20240115	1800	0.39	20241206	4400	-58.93	20240115	1800	0.39	20241206	0.15	N	291810	500	56 억	44293	N	N	N	N
20	20241206	141038	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1803	-41	5	-2.22	34686457	19029	171.42	1821	1839	1800	2395	1291	1844	1822.82	0.39	-3902	1904	1873	1839	1808	1774	1889	1824	57	551	500	1250	1	1	11357712	205	-16.24	0.99	12	0.17	-111.00	1822.00	4420	20231204	-59.21	1800	20241206	0.17	4400	-59.02	20240115	1800	0.17	20241206	4400	-59.02	20240115	1800	0.17	20241206	0.15	N	291810	500	56 억	44293	N	N	N	N
21	20241206	131039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1812	-32	5	-1.74	34022093	18661	168.10	1821	1839	1800	2395	1291	1844	1823.17	0.39	-3905	1904	1873	1839	1808	1774	1889	1824	57	551	500	1250	1	1	11357712	206	-16.32	0.99	12	0.16	-111.00	1822.00	4420	20231204	-59.00	1800	20241206	0.67	4400	-58.82	20240115	1800	0.67	20241206	4400	-58.82	20240115	1800	0.67	20241206	0.15	N	291810	500	56 억	44293	N	N	N	N
22	20241206	121033	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1811	-33	5	-1.79	30812898	16887	152.12	1821	1839	1800	2395	1291	1844	1824.65	0.39	-3905	1904	1873	1839	1808	1774	1889	1824	57	551	500	1250	1	1	11357712	206	-16.32	0.99	12	0.15	-111.00	1822.00	4420	20231204	-59.03	1800	20241206	0.61	4400	-58.84	20240115	1800	0.61	20241206	4400	-58.84	20240115	1800	0.61	20241206	0.15	N	291810	500	56 억	44293	N	N	N	N
23	20241206	111029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1812	-32	5	-1.74	28516384	15614	140.65	1821	1839	1812	2395	1291	1844	1826.33	0.39	-3853	1904	1873	1839	1808	1774	1889	1824	57	551	500	1250	1	1	11357712	206	-16.32	0.99	12	0.14	-111.00	1822.00	4420	20231204	-59.00	1800	20241113	0.67	4400	-58.82	20240115	1800	0.67	20241113	4400	-58.82	20240115	1800	0.67	20241113	0.15	N	291810	500	56 억	44293	N	N	N	N
24	20241206	101030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1839	-5	5	-0.27	14314913	7853	70.74	1821	1839	1821	2395	1291	1844	1822.86	0.39	106	1904	1873	1839	1808	1774	1889	1824	57	551	500	1250	1	1	11357712	209	-16.57	1.01	12	0.07	-111.00	1822.00	4420	20231204	-58.39	1800	20241113	2.17	4400	-58.20	20240115	1800	2.17	20241113	4400	-58.20	20240115	1800	2.17	20241113	0.15	N	291810	500	56 억	44293	N	N	N	N
25	20241206	091038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1821	-23	5	-1.25	60093	33	0.30	1821	1821	1821	2395	1291	1844	1821.00	0.39	0	1904	1873	1839	1808	1774	1889	1824	57	551	500	1250	1	1	11357712	207	-16.41	1.00	12	0.00	-111.00	1822.00	4420	20231204	-58.80	1800	20241113	1.17	4400	-58.61	20240115	1800	1.17	20241113	4400	-58.61	20240115	1800	1.17	20241113	0.15	N	291810	500	56 억	44293	N	N	N	N
26	20241205	161017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1844	29	2	1.60	20160001	11088	86.50	1815	1870	1805	2355	1271	1815	1818.12	0.39	135	1923	1868	1834	1779	1745	1852	1763	57	540	500	1230	1	1	11357712	209	-16.61	1.01	12	0.10	-111.00	1822.00	4420	20231204	-58.28	1800	20241113	2.44	4400	-58.09	20240115	1800	2.44	20241113	4400	-58.09	20240115	1800	2.44	20241113	0.16	N	291810	500	56 억	44158	N	N	N	N
27	20241205	151025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1849	34	2	1.87	19801953	10894	84.99	1815	1870	1805	2355	1271	1815	1817.69	0.39	165	1923	1868	1834	1779	1745	1852	1763	57	540	500	1230	1	1	11357712	210	-16.66	1.01	12	0.10	-111.00	1822.00	4420	20231204	-58.17	1800	20241113	2.72	4400	-57.98	20240115	1800	2.72	20241113	4400	-57.98	20240115	1800	2.72	20241113	0.16	N	291810	500	56 억	44158	N	N	N	N
28	20241205	141009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1817	2	2	0.11	13247278	7305	56.99	1815	1870	1805	2355	1271	1815	1813.45	0.39	514	1923	1868	1834	1779	1745	1852	1763	57	540	500	1230	1	1	11357712	206	-16.37	1.00	12	0.06	-111.00	1822.00	4420	20231204	-58.89	1800	20241113	0.94	4400	-58.70	20240115	1800	0.94	20241113	4400	-58.70	20240115	1800	0.94	20241113	0.16	N	291810	500	56 억	44158	N	N	N	N
29	20241205	131020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1815	0	3	0.00	13203670	7281	56.80	1815	1870	1805	2355	1271	1815	1813.44	0.39	514	1923	1868	1834	1779	1745	1852	1763	57	540	500	1230	1	1	11357712	206	-16.35	1.00	12	0.06	-111.00	1822.00	4420	20231204	-58.94	1800	20241113	0.83	4400	-58.75	20240115	1800	0.83	20241113	4400	-58.75	20240115	1800	0.83	20241113	0.16	N	291810	500	56 억	44158	N	N	N	N
30	20241205	121019	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1811	-4	5	-0.22	11304468	6232	48.62	1815	1870	1805	2355	1271	1815	1813.94	0.39	435	1923	1868	1834	1779	1745	1852	1763	57	540	500	1230	1	1	11357712	206	-16.32	0.99	12	0.05	-111.00	1822.00	4420	20231204	-59.03	1800	20241113	0.61	4400	-58.84	20240115	1800	0.61	20241113	4400	-58.84	20240115	1800	0.61	20241113	0.16	N	291810	500	56 억	44158	N	N	N	N
31	20241205	111018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1817	2	2	0.11	11146956	6145	47.94	1815	1870	1805	2355	1271	1815	1813.99	0.39	433	1923	1868	1834	1779	1745	1852	1763	57	540	500	1230	1	1	11357712	206	-16.37	1.00	12	0.05	-111.00	1822.00	4420	20231204	-58.89	1800	20241113	0.94	4400	-58.70	20240115	1800	0.94	20241113	4400	-58.70	20240115	1800	0.94	20241113	0.16	N	291810	500	56 억	44158	N	N	N	N
32	20241205	101017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1818	3	2	0.17	3821230	2096	16.35	1815	1870	1814	2355	1271	1815	1823.11	0.39	355	1923	1868	1834	1779	1745	1852	1763	57	540	500	1230	1	1	11357712	206	-16.38	1.00	12	0.02	-111.00	1822.00	4420	20231204	-58.87	1800	20241113	1.00	4400	-58.68	20240115	1800	1.00	20241113	4400	-58.68	20240115	1800	1.00	20241113	0.16	N	291810	500	56 억	44158	N	N	N	N
33	20241205	091023	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1870	55	2	3.03	227432	125	0.98	1815	1870	1814	2355	1271	1815	1819.46	0.39	-2	1923	1868	1834	1779	1745	1852	1763	57	540	500	1230	1	1	11357712	212	-16.85	1.03	12	0.00	-111.00	1822.00	4420	20231204	-57.69	1800	20241113	3.89	4400	-57.50	20240115	1800	3.89	20241113	4400	-57.50	20240115	1800	3.89	20241113	0.16	N	291810	500	56 억	44158	N	N	N	N
34	20241204	161001	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1815	-40	5	-2.16	23488258	12814	99.13	1855	1889	1800	2410	1299	1855	1833.02	0.37	1658	1901	1877	1856	1832	1811	1890	1845	57	555	500	1260	1	1	11357712	206	-16.35	1.00	12	0.11	-111.00	1822.00	4420	20231204	-58.94	1800	20241204	0.83	4400	-58.75	20240115	1800	0.83	20241204	4420	-58.94	20231204	1800	0.83	20241204	0.16	N	291810	500	56 억	42500	N	N	N	N
35	20241204	151001	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1833	-22	5	-1.19	21549297	11750	90.90	1855	1889	1800	2410	1299	1855	1833.98	0.37	1806	1901	1877	1856	1832	1811	1890	1845	57	555	500	1260	1	1	11357712	208	-16.51	1.01	12	0.10	-111.00	1822.00	4420	20231204	-58.53	1800	20241204	1.83	4400	-58.34	20240115	1800	1.83	20241204	4420	-58.53	20231204	1800	1.83	20241204	0.16	N	291810	500	56 억	42500	N	N	N	N
36	20241204	141004	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1831	-24	5	-1.29	19200681	10463	80.95	1855	1889	1800	2410	1299	1855	1835.10	0.37	1717	1901	1877	1856	1832	1811	1890	1845	57	555	500	1260	1	1	11357712	208	-16.50	1.00	12	0.09	-111.00	1822.00	4420	20231204	-58.57	1800	20241204	1.72	4400	-58.39	20240115	1800	1.72	20241204	4420	-58.57	20231204	1800	1.72	20241204	0.16	N	291810	500	56 억	42500	N	N	N	N
37	20241204	130955	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1816	-39	5	-2.10	14852069	8083	62.53	1855	1889	1800	2410	1299	1855	1837.45	0.37	868	1901	1877	1856	1832	1811	1890	1845	57	555	500	1260	1	1	11357712	206	-16.36	1.00	12	0.07	-111.00	1822.00	4420	20231204	-58.91	1800	20241204	0.89	4400	-58.73	20240115	1800	0.89	20241204	4420	-58.91	20231204	1800	0.89	20241204	0.16	N	291810	500	56 억	42500	N	N	N	N
38	20241204	120951	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1830	-25	5	-1.35	12609409	6852	53.01	1855	1889	1800	2410	1299	1855	1840.25	0.37	827	1901	1877	1856	1832	1811	1890	1845	57	555	500	1260	1	1	11357712	208	-16.49	1.00	12	0.06	-111.00	1822.00	4420	20231204	-58.60	1800	20241204	1.67	4400	-58.41	20240115	1800	1.67	20241204	4420	-58.60	20231204	1800	1.67	20241204	0.16	N	291810	500	56 억	42500	N	N	N	N
39	20241204	110944	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1858	3	2	0.16	9507487	5173	40.02	1855	1889	1800	2410	1299	1855	1837.91	0.37	827	1901	1877	1856	1832	1811	1890	1845	57	555	500	1260	1	1	11357712	211	-16.74	1.02	12	0.05	-111.00	1822.00	4420	20231204	-57.96	1800	20241204	3.22	4400	-57.77	20240115	1800	3.22	20241204	4420	-57.96	20231204	1800	3.22	20241204	0.16	N	291810	500	56 억	42500	N	N	N	N
40	20241204	100945	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1843	-12	5	-0.65	6575656	3594	27.80	1855	1889	1800	2410	1299	1855	1829.62	0.37	808	1901	1877	1856	1832	1811	1890	1845	57	555	500	1260	1	1	11357712	209	-16.60	1.01	12	0.03	-111.00	1822.00	4420	20231204	-58.30	1800	20241204	2.39	4400	-58.11	20240115	1800	2.39	20241204	4420	-58.30	20231204	1800	2.39	20241204	0.16	N	291810	500	56 억	42500	N	N	N	N
41	20241204	091007	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1840	-15	5	-0.81	918122	497	3.84	1855	1889	1800	2410	1299	1855	1847.33	0.37	-227	1901	1877	1856	1832	1811	1890	1845	57	555	500	1260	1	1	11357712	209	-16.58	1.01	12	0.00	-111.00	1822.00	4420	20231204	-58.37	1800	20241204	2.22	4400	-58.18	20240115	1800	2.22	20241204	4420	-58.37	20231204	1800	2.22	20241204	0.16	N	291810	500	56 억	42500	N	N	N	N
42	20241203	161047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1855	11	2	0.60	23656902	12791	162.24	1835	1880	1835	2395	1291	1844	1849.50	0.37	53	1892	1868	1856	1832	1820	1862	1826	57	551	500	1250	1	1	11357712	211	-16.71	1.02	12	0.11	-111.00	1822.00	5050	20231124	-63.27	1800	20241113	3.06	4400	-57.84	20240115	1800	3.06	20241113	4420	-58.03	20231204	1800	3.06	20241113	0.19	N	291810	500	56 억	42447	N	N	N	N
43	20241203	151125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1862	18	2	0.98	21085403	11405	144.66	1835	1880	1835	2395	1291	1844	1848.79	0.37	148	1892	1868	1856	1832	1820	1862	1826	57	551	500	1250	1	1	11357712	211	-16.77	1.02	12	0.10	-111.00	1822.00	5050	20231124	-63.13	1800	20241113	3.44	4400	-57.68	20240115	1800	3.44	20241113	4420	-57.87	20231204	1800	3.44	20241113	0.19	N	291810	500	56 억	42447	N	N	N	N
44	20241203	141103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1862	18	2	0.98	18360357	9938	126.05	1835	1880	1835	2395	1291	1844	1847.49	0.37	130	1892	1868	1856	1832	1820	1862	1826	57	551	500	1250	1	1	11357712	211	-16.77	1.02	12	0.09	-111.00	1822.00	5050	20231124	-63.13	1800	20241113	3.44	4400	-57.68	20240115	1800	3.44	20241113	4420	-57.87	20231204	1800	3.44	20241113	0.19	N	291810	500	56 억	42447	N	N	N	N
45	20241203	131104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1862	18	2	0.98	15587883	8444	107.10	1835	1880	1835	2395	1291	1844	1846.03	0.37	130	1892	1868	1856	1832	1820	1862	1826	57	551	500	1250	1	1	11357712	211	-16.77	1.02	12	0.07	-111.00	1822.00	5050	20231124	-63.13	1800	20241113	3.44	4400	-57.68	20240115	1800	3.44	20241113	4420	-57.87	20231204	1800	3.44	20241113	0.19	N	291810	500	56 억	42447	N	N	N	N
46	20241203	121116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1856	12	2	0.65	13999266	7587	96.23	1835	1880	1835	2395	1291	1844	1845.16	0.37	51	1892	1868	1856	1832	1820	1862	1826	57	551	500	1250	1	1	11357712	211	-16.72	1.02	12	0.07	-111.00	1822.00	5050	20231124	-63.25	1800	20241113	3.11	4400	-57.82	20240115	1800	3.11	20241113	4420	-58.01	20231204	1800	3.11	20241113	0.19	N	291810	500	56 억	42447	N	N	N	N
47	20241203	111054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1857	13	2	0.70	13113297	7110	90.18	1835	1880	1835	2395	1291	1844	1844.35	0.37	52	1892	1868	1856	1832	1820	1862	1826	57	551	500	1250	1	1	11357712	211	-16.73	1.02	12	0.06	-111.00	1822.00	5050	20231124	-63.23	1800	20241113	3.17	4400	-57.80	20240115	1800	3.17	20241113	4420	-57.99	20231204	1800	3.17	20241113	0.19	N	291810	500	56 억	42447	N	N	N	N
48	20241203	101041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1851	7	2	0.38	7224790	3926	49.80	1835	1880	1835	2395	1291	1844	1840.24	0.37	128	1892	1868	1856	1832	1820	1862	1826	57	551	500	1250	1	1	11357712	210	-16.68	1.02	12	0.03	-111.00	1822.00	5050	20231124	-63.35	1800	20241113	2.83	4400	-57.93	20240115	1800	2.83	20241113	4420	-58.12	20231204	1800	2.83	20241113	0.19	N	291810	500	56 억	42447	N	N	N	N
49	20241203	091033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1835	-9	5	-0.49	1449650	790	10.02	1835	1835	1835	2395	1291	1844	1835.00	0.37	-6	1892	1868	1856	1832	1820	1862	1826	57	551	500	1250	1	1	11357712	208	-16.53	1.01	12	0.01	-111.00	1822.00	5050	20231124	-63.66	1800	20241113	1.94	4400	-58.30	20240115	1800	1.94	20241113	4420	-58.48	20231204	1800	1.94	20241113	0.19	N	291810	500	56 억	42447	N	N	N	N
50	20241202	161015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1844	0	3	0.00	14563981	7858	18.99	1880	1880	1844	2395	1291	1844	1853.40	0.39	-2345	1934	1888	1865	1819	1796	1877	1808	57	551	500	1250	1	1	11357712	209	-16.61	1.01	12	0.07	-111.00	1822.00	5050	20231124	-63.49	1800	20241113	2.44	4400	-58.09	20240115	1800	2.44	20241113	4420	-58.28	20231204	1800	2.44	20241113	0.22	N	291810	500	56 억	44792	N	N	N	N
51	20241202	151153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1855	11	2	0.60	11422995	6160	14.89	1880	1880	1850	2395	1291	1844	1854.38	0.39	-1718	1934	1888	1865	1819	1796	1877	1808	57	551	500	1250	1	1	11357712	211	-16.71	1.02	12	0.05	-111.00	1822.00	5050	20231124	-63.27	1800	20241113	3.06	4400	-57.84	20240115	1800	3.06	20241113	4420	-58.03	20231204	1800	3.06	20241113	0.22	N	291810	500	56 억	44792	N	N	N	N
52	20241202	141101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1859	15	2	0.81	9357942	5047	12.20	1880	1880	1850	2395	1291	1844	1854.16	0.39	-1698	1934	1888	1865	1819	1796	1877	1808	57	551	500	1250	1	1	11357712	211	-16.75	1.02	12	0.04	-111.00	1822.00	5050	20231124	-63.19	1800	20241113	3.28	4400	-57.75	20240115	1800	3.28	20241113	4420	-57.94	20231204	1800	3.28	20241113	0.22	N	291810	500	56 억	44792	N	N	N	N
53	20241202	131029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1850	6	2	0.33	8207741	4426	10.70	1880	1880	1850	2395	1291	1844	1854.44	0.39	-1698	1934	1888	1865	1819	1796	1877	1808	57	551	500	1250	1	1	11357712	210	-16.67	1.02	12	0.04	-111.00	1822.00	5050	20231124	-63.37	1800	20241113	2.78	4400	-57.95	20240115	1800	2.78	20241113	4420	-58.14	20231204	1800	2.78	20241113	0.22	N	291810	500	56 억	44792	N	N	N	N
54	20241202	121049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1861	17	2	0.92	5034789	2711	6.55	1880	1880	1850	2395	1291	1844	1857.17	0.39	-646	1934	1888	1865	1819	1796	1877	1808	57	551	500	1250	1	1	11357712	211	-16.77	1.02	12	0.02	-111.00	1822.00	5050	20231124	-63.15	1800	20241113	3.39	4400	-57.70	20240115	1800	3.39	20241113	4420	-57.90	20231204	1800	3.39	20241113	0.22	N	291810	500	56 억	44792	N	N	N	N
55	20241202	110959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1863	19	2	1.03	3315818	1787	4.32	1880	1880	1850	2395	1291	1844	1855.52	0.39	1	1934	1888	1865	1819	1796	1877	1808	57	551	500	1250	1	1	11357712	212	-16.78	1.02	12	0.02	-111.00	1822.00	5050	20231124	-63.11	1800	20241113	3.50	4400	-57.66	20240115	1800	3.50	20241113	4420	-57.85	20231204	1800	3.50	20241113	0.22	N	291810	500	56 억	44792	N	N	N	N
56	20241202	101005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1867	23	2	1.25	2743606	1478	3.57	1880	1880	1850	2395	1291	1844	1856.30	0.39	3	1934	1888	1865	1819	1796	1877	1808	57	551	500	1250	1	1	11357712	212	-16.82	1.02	12	0.01	-111.00	1822.00	5050	20231124	-63.03	1800	20241113	3.72	4400	-57.57	20240115	1800	3.72	20241113	4420	-57.76	20231204	1800	3.72	20241113	0.22	N	291810	500	56 억	44792	N	N	N	N
57	20241202	091002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1878	34	2	1.84	249905	133	0.32	1880	1880	1878	2395	1291	1844	1878.98	0.39	-30	1934	1888	1865	1819	1796	1877	1808	57	551	500	1250	1	1	11357712	213	-16.92	1.03	12	0.00	-111.00	1822.00	5050	20231124	-62.81	1800	20241113	4.33	4400	-57.32	20240115	1800	4.33	20241113	4420	-57.51	20231204	1800	4.33	20241113	0.22	N	291810	500	56 억	44792	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History