KissMeData/300120/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

ened f87bafcc10 Update 2024-12-10 2959 top30,price

2024-12-10 18:14:01 +09:00

25 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	161055	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3360	260	2	8.39	386122925	118440	88.81	3100	3380	3100	4030	2170	3100	3260.01	0.36	53191	3533	3316	3208	2991	2883	3262	2937	105	930	500	2100	5	1	20860012	701	-8.55	1.52	12	0.57	-393.00	2204.00	9100	20240123	-63.08	3100	20241210	8.39	9100	-63.08	20240123	3100	8.39	20241210	9100	-63.08	20240123	3100	8.39	20241210	1.19	N	300120	500	105 억	74155	N	N	N	N
3	20241210	151058	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3370	270	2	8.71	372005890	114247	85.67	3100	3380	3100	4030	2170	3100	3256.15	0.36	51707	3533	3316	3208	2991	2883	3262	2937	105	930	500	2100	5	1	20860012	703	-8.58	1.53	12	0.55	-393.00	2204.00	9100	20240123	-62.97	3100	20241210	8.71	9100	-62.97	20240123	3100	8.71	20241210	9100	-62.97	20240123	3100	8.71	20241210	1.19	N	300120	500	105 억	74155	N	N	N	N
4	20241210	141058	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3345	245	2	7.90	346020580	106528	79.88	3100	3375	3100	4030	2170	3100	3248.17	0.36	44327	3533	3316	3208	2991	2883	3262	2937	105	930	500	2100	5	1	20860012	698	-8.51	1.52	12	0.51	-393.00	2204.00	9100	20240123	-63.24	3100	20241210	7.90	9100	-63.24	20240123	3100	7.90	20241210	9100	-63.24	20240123	3100	7.90	20241210	1.19	N	300120	500	105 억	74155	N	N	N	N
5	20241210	131059	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3355	255	2	8.23	343856800	105883	79.40	3100	3375	3100	4030	2170	3100	3247.52	0.36	43799	3533	3316	3208	2991	2883	3262	2937	105	930	500	2100	5	1	20860012	700	-8.54	1.52	12	0.51	-393.00	2204.00	9100	20240123	-63.13	3100	20241210	8.23	9100	-63.13	20240123	3100	8.23	20241210	9100	-63.13	20240123	3100	8.23	20241210	1.19	N	300120	500	105 억	74155	N	N	N	N
6	20241210	121058	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3340	240	2	7.74	329584150	101608	76.19	3100	3375	3100	4030	2170	3100	3243.68	0.36	40928	3533	3316	3208	2991	2883	3262	2937	105	930	500	2100	5	1	20860012	697	-8.50	1.52	12	0.49	-393.00	2204.00	9100	20240123	-63.30	3100	20241210	7.74	9100	-63.30	20240123	3100	7.74	20241210	9100	-63.30	20240123	3100	7.74	20241210	1.19	N	300120	500	105 억	74155	N	N	N	N
7	20241210	111057	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3345	245	2	7.90	315217795	97320	72.98	3100	3365	3100	4030	2170	3100	3238.98	0.36	39238	3533	3316	3208	2991	2883	3262	2937	105	930	500	2100	5	1	20860012	698	-8.51	1.52	12	0.47	-393.00	2204.00	9100	20240123	-63.24	3100	20241210	7.90	9100	-63.24	20240123	3100	7.90	20241210	9100	-63.24	20240123	3100	7.90	20241210	1.19	N	300120	500	105 억	74155	N	N	N	N
8	20241210	101058	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3340	240	2	7.74	300015825	92766	69.56	3100	3365	3100	4030	2170	3100	3234.11	0.36	36985	3533	3316	3208	2991	2883	3262	2937	105	930	500	2100	5	1	20860012	697	-8.50	1.52	12	0.44	-393.00	2204.00	9100	20240123	-63.30	3100	20241210	7.74	9100	-63.30	20240123	3100	7.74	20241210	9100	-63.30	20240123	3100	7.74	20241210	1.19	N	300120	500	105 억	74155	N	N	N	N
9	20241210	091105	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3235	135	2	4.35	129203790	41109	30.83	3100	3250	3100	4030	2170	3100	3142.96	0.36	9925	3533	3316	3208	2991	2883	3262	2937	105	930	500	2100	5	1	20860012	675	-8.23	1.47	12	0.20	-393.00	2204.00	9100	20240123	-64.45	3100	20241210	4.35	9100	-64.45	20240123	3100	4.35	20241210	9100	-64.45	20240123	3100	4.35	20241210	1.19	N	300120	500	105 억	74155	N	N	N	N
10	20241209	161055	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3100	-385	5	-11.05	421545710	132086	132.09	3290	3425	3100	4530	2440	3485	3191.46	0.41	-11576	3715	3600	3450	3335	3185	3525	3260	105	1045	500	2360	5	1	20860012	647	-7.89	1.41	12	0.63	-393.00	2204.00	9100	20240123	-65.93	3100	20241209	0.00	9100	-65.93	20240123	3100	0.00	20241209	9100	-65.93	20240123	3100	0.00	20241209	1.22	N	300120	500	105 억	85696	N	N	N	N
11	20241209	151056	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3145	-340	5	-9.76	361982690	112983	112.99	3290	3425	3110	4530	2440	3485	3203.87	0.41	-8738	3715	3600	3450	3335	3185	3525	3260	105	1045	500	2360	5	1	20860012	656	-8.00	1.43	12	0.54	-393.00	2204.00	9100	20240123	-65.44	3110	20241209	1.13	9100	-65.44	20240123	3110	1.13	20241209	9100	-65.44	20240123	3110	1.13	20241209	1.22	N	300120	500	105 억	85696	N	N	N	N
12	20241209	141056	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3160	-325	5	-9.33	295596735	91769	91.77	3290	3425	3125	4530	2440	3485	3221.10	0.41	-14256	3715	3600	3450	3335	3185	3525	3260	105	1045	500	2360	5	1	20860012	659	-8.04	1.43	12	0.44	-393.00	2204.00	9100	20240123	-65.27	3125	20241209	1.12	9100	-65.27	20240123	3125	1.12	20241209	9100	-65.27	20240123	3125	1.12	20241209	1.22	N	300120	500	105 억	85696	N	N	N	N
13	20241209	131100	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3150	-335	5	-9.61	264169270	81782	81.78	3290	3425	3125	4530	2440	3485	3230.16	0.41	-14056	3715	3600	3450	3335	3185	3525	3260	105	1045	500	2360	5	1	20860012	657	-8.02	1.43	12	0.39	-393.00	2204.00	9100	20240123	-65.38	3125	20241209	0.80	9100	-65.38	20240123	3125	0.80	20241209	9100	-65.38	20240123	3125	0.80	20241209	1.22	N	300120	500	105 억	85696	N	N	N	N
14	20241209	121055	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3200	-285	5	-8.18	203970920	62783	62.78	3290	3425	3195	4530	2440	3485	3248.82	0.41	-17675	3715	3600	3450	3335	3185	3525	3260	105	1045	500	2360	5	1	20860012	668	-8.14	1.45	12	0.30	-393.00	2204.00	9100	20240123	-64.84	3195	20241209	0.16	9100	-64.84	20240123	3195	0.16	20241209	9100	-64.84	20240123	3195	0.16	20241209	1.22	N	300120	500	105 억	85696	N	N	N	N
15	20241209	111056	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3235	-250	5	-7.17	144489175	44311	44.31	3290	3425	3220	4530	2440	3485	3260.80	0.41	-10009	3715	3600	3450	3335	3185	3525	3260	105	1045	500	2360	5	1	20860012	675	-8.23	1.47	12	0.21	-393.00	2204.00	9100	20240123	-64.45	3220	20241209	0.47	9100	-64.45	20240123	3220	0.47	20241209	9100	-64.45	20240123	3220	0.47	20241209	1.22	N	300120	500	105 억	85696	N	N	N	N
16	20241209	101053	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3280	-205	5	-5.88	102074135	31277	31.28	3290	3425	3220	4530	2440	3485	3263.55	0.41	-8192	3715	3600	3450	3335	3185	3525	3260	105	1045	500	2360	5	1	20860012	684	-8.35	1.49	12	0.15	-393.00	2204.00	9100	20240123	-63.96	3220	20241209	1.86	9100	-63.96	20240123	3220	1.86	20241209	9100	-63.96	20240123	3220	1.86	20241209	1.22	N	300120	500	105 억	85696	N	N	N	N
17	20241209	091048	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3270	-215	5	-6.17	31437795	9574	9.57	3290	3425	3250	4530	2440	3485	3283.66	0.41	-451	3715	3600	3450	3335	3185	3525	3260	105	1045	500	2360	5	1	20860012	682	-8.32	1.48	12	0.05	-393.00	2204.00	9100	20240123	-64.07	3250	20241209	0.62	9100	-64.07	20240123	3250	0.62	20241209	9100	-64.07	20240123	3250	0.62	20241209	1.22	N	300120	500	105 억	85696	N	N	N	N
18	20241206	161046	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3485	-75	5	-2.11	339834155	99579	243.86	3565	3565	3300	4625	2495	3560	3412.71	0.43	-4564	3770	3665	3575	3470	3380	3620	3425	105	1065	500	2420	5	1	20860012	727	-8.87	1.58	12	0.48	-393.00	2204.00	9100	20240123	-61.70	3300	20241206	5.61	9100	-61.70	20240123	3300	5.61	20241206	9100	-61.70	20240123	3300	5.61	20241206	1.25	N	300120	500	105 억	90271	N	N	N	N
19	20241206	151050	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3480	-80	5	-2.25	337972245	99041	242.54	3565	3565	3300	4625	2495	3560	3412.45	0.43	-4240	3770	3665	3575	3470	3380	3620	3425	105	1065	500	2420	5	1	20860012	726	-8.85	1.58	12	0.47	-393.00	2204.00	9100	20240123	-61.76	3300	20241206	5.45	9100	-61.76	20240123	3300	5.45	20241206	9100	-61.76	20240123	3300	5.45	20241206	1.25	N	300120	500	105 억	90271	N	N	N	N
20	20241206	141047	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3410	-150	5	-4.21	297062375	87285	213.75	3565	3565	3300	4625	2495	3560	3403.36	0.43	-783	3770	3665	3575	3470	3380	3620	3425	105	1065	500	2420	5	1	20860012	711	-8.68	1.55	12	0.42	-393.00	2204.00	9100	20240123	-62.53	3300	20241206	3.33	9100	-62.53	20240123	3300	3.33	20241206	9100	-62.53	20240123	3300	3.33	20241206	1.25	N	300120	500	105 억	90271	N	N	N	N
21	20241206	131048	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3375	-185	5	-5.20	275740230	81019	198.41	3565	3565	3300	4625	2495	3560	3403.40	0.43	-5598	3770	3665	3575	3470	3380	3620	3425	105	1065	500	2420	5	1	20860012	704	-8.59	1.53	12	0.39	-393.00	2204.00	9100	20240123	-62.91	3300	20241206	2.27	9100	-62.91	20240123	3300	2.27	20241206	9100	-62.91	20240123	3300	2.27	20241206	1.25	N	300120	500	105 억	90271	N	N	N	N
22	20241206	121041	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3395	-165	5	-4.63	250518170	73584	180.20	3565	3565	3300	4625	2495	3560	3404.52	0.43	-3400	3770	3665	3575	3470	3380	3620	3425	105	1065	500	2420	5	1	20860012	708	-8.64	1.54	12	0.35	-393.00	2204.00	9100	20240123	-62.69	3300	20241206	2.88	9100	-62.69	20240123	3300	2.88	20241206	9100	-62.69	20240123	3300	2.88	20241206	1.25	N	300120	500	105 억	90271	N	N	N	N
23	20241206	111038	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3360	-200	5	-5.62	216108150	63351	155.14	3565	3565	3300	4625	2495	3560	3411.28	0.43	-11347	3770	3665	3575	3470	3380	3620	3425	105	1065	500	2420	5	1	20860012	701	-8.55	1.52	12	0.30	-393.00	2204.00	9100	20240123	-63.08	3300	20241206	1.82	9100	-63.08	20240123	3300	1.82	20241206	9100	-63.08	20240123	3300	1.82	20241206	1.25	N	300120	500	105 억	90271	N	N	N	N
24	20241206	101039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3405	-155	5	-4.35	116024170	33511	82.06	3565	3565	3405	4625	2495	3560	3462.27	0.43	-8592	3770	3665	3575	3470	3380	3620	3425	105	1065	500	2420	5	1	20860012	710	-8.66	1.54	12	0.16	-393.00	2204.00	9100	20240123	-62.58	3405	20241206	0.00	9100	-62.58	20240123	3405	0.00	20241206	9100	-62.58	20240123	3405	0.00	20241206	1.25	N	300120	500	105 억	90271	N	N	N	N
25	20241206	091048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3505	-55	5	-1.54	21285925	6040	14.79	3565	3565	3505	4625	2495	3560	3524.16	0.43	-372	3770	3665	3575	3470	3380	3620	3425	105	1065	500	2420	5	1	20860012	731	-8.92	1.59	12	0.03	-393.00	2204.00	9100	20240123	-61.48	3410	20241204	2.79	9100	-61.48	20240123	3410	2.79	20241204	9100	-61.48	20240123	3410	2.79	20241204	1.25	N	300120	500	105 억	90271	N	N	N	N
26	20241205	161026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3560	-90	5	-2.47	142429120	39885	29.67	3670	3680	3485	4745	2555	3650	3571.00	0.45	-3165	4023	3836	3623	3436	3223	3730	3330	105	1095	500	2480	5	1	20860012	743	-9.06	1.62	12	0.19	-393.00	2204.00	9100	20240123	-60.88	3410	20241204	4.40	9100	-60.88	20240123	3410	4.40	20241204	9100	-60.88	20240123	3410	4.40	20241204	1.25	N	300120	500	105 억	93436	N	N	N	N
27	20241205	151034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3570	-80	5	-2.19	139059685	38939	28.96	3670	3680	3485	4745	2555	3650	3571.22	0.45	-3089	4023	3836	3623	3436	3223	3730	3330	105	1095	500	2480	5	1	20860012	745	-9.08	1.62	12	0.19	-393.00	2204.00	9100	20240123	-60.77	3410	20241204	4.69	9100	-60.77	20240123	3410	4.69	20241204	9100	-60.77	20240123	3410	4.69	20241204	1.25	N	300120	500	105 억	93436	N	N	N	N
28	20241205	141018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3605	-45	5	-1.23	107963570	30248	22.50	3670	3680	3485	4745	2555	3650	3569.28	0.45	-673	4023	3836	3623	3436	3223	3730	3330	105	1095	500	2480	5	1	20860012	752	-9.17	1.64	12	0.15	-393.00	2204.00	9100	20240123	-60.38	3410	20241204	5.72	9100	-60.38	20240123	3410	5.72	20241204	9100	-60.38	20240123	3410	5.72	20241204	1.25	N	300120	500	105 억	93436	N	N	N	N
29	20241205	131029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3595	-55	5	-1.51	100042575	28040	20.86	3670	3680	3485	4745	2555	3650	3567.85	0.45	-367	4023	3836	3623	3436	3223	3730	3330	105	1095	500	2480	5	1	20860012	750	-9.15	1.63	12	0.13	-393.00	2204.00	9100	20240123	-60.49	3410	20241204	5.43	9100	-60.49	20240123	3410	5.43	20241204	9100	-60.49	20240123	3410	5.43	20241204	1.25	N	300120	500	105 억	93436	N	N	N	N
30	20241205	121027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3605	-45	5	-1.23	91887890	25772	19.17	3670	3680	3485	4745	2555	3650	3565.42	0.45	-546	4023	3836	3623	3436	3223	3730	3330	105	1095	500	2480	5	1	20860012	752	-9.17	1.64	12	0.12	-393.00	2204.00	9100	20240123	-60.38	3410	20241204	5.72	9100	-60.38	20240123	3410	5.72	20241204	9100	-60.38	20240123	3410	5.72	20241204	1.25	N	300120	500	105 억	93436	N	N	N	N
31	20241205	111026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3600	-50	5	-1.37	88159175	24739	18.40	3670	3680	3485	4745	2555	3650	3563.57	0.45	-147	4023	3836	3623	3436	3223	3730	3330	105	1095	500	2480	5	1	20860012	751	-9.16	1.63	12	0.12	-393.00	2204.00	9100	20240123	-60.44	3410	20241204	5.57	9100	-60.44	20240123	3410	5.57	20241204	9100	-60.44	20240123	3410	5.57	20241204	1.25	N	300120	500	105 억	93436	N	N	N	N
32	20241205	101026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3575	-75	5	-2.05	72075140	20267	15.08	3670	3680	3485	4745	2555	3650	3556.28	0.45	-2834	4023	3836	3623	3436	3223	3730	3330	105	1095	500	2480	5	1	20860012	746	-9.10	1.62	12	0.10	-393.00	2204.00	9100	20240123	-60.71	3410	20241204	4.84	9100	-60.71	20240123	3410	4.84	20241204	9100	-60.71	20240123	3410	4.84	20241204	1.25	N	300120	500	105 억	93436	N	N	N	N
33	20241205	091032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3635	-15	5	-0.41	10146625	2778	2.07	3670	3680	3610	4745	2555	3650	3652.49	0.45	-1859	4023	3836	3623	3436	3223	3730	3330	105	1095	500	2480	5	1	20860012	758	-9.25	1.65	12	0.01	-393.00	2204.00	9100	20240123	-60.05	3410	20241204	6.60	9100	-60.05	20240123	3410	6.60	20241204	9100	-60.05	20240123	3410	6.60	20241204	1.25	N	300120	500	105 억	93436	N	N	N	N
34	20241204	161009	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3650	-195	5	-5.07	486526580	133554	284.93	3750	3810	3410	4995	2695	3845	3642.91	0.53	-16801	3961	3902	3856	3797	3751	3932	3827	105	1150	500	2610	5	1	20860012	761	-9.29	1.66	12	0.64	-393.00	2204.00	9100	20240123	-59.89	3410	20241204	7.04	9100	-59.89	20240123	3410	7.04	20241204	9100	-59.89	20240123	3410	7.04	20241204	1.25	N	300120	500	105 억	109777	N	N	N	N
35	20241204	151010	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3635	-210	5	-5.46	479886505	131730	281.04	3750	3810	3410	4995	2695	3845	3642.96	0.53	-17076	3961	3902	3856	3797	3751	3932	3827	105	1150	500	2610	5	1	20860012	758	-9.25	1.65	12	0.63	-393.00	2204.00	9100	20240123	-60.05	3410	20241204	6.60	9100	-60.05	20240123	3410	6.60	20241204	9100	-60.05	20240123	3410	6.60	20241204	1.25	N	300120	500	105 억	109777	N	N	N	N
36	20241204	141013	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3645	-200	5	-5.20	463520200	127236	271.45	3750	3810	3410	4995	2695	3845	3643.00	0.53	-17142	3961	3902	3856	3797	3751	3932	3827	105	1150	500	2610	5	1	20860012	760	-9.27	1.65	12	0.61	-393.00	2204.00	9100	20240123	-59.95	3410	20241204	6.89	9100	-59.95	20240123	3410	6.89	20241204	9100	-59.95	20240123	3410	6.89	20241204	1.25	N	300120	500	105 억	109777	N	N	N	N
37	20241204	131004	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3650	-195	5	-5.07	430550275	118175	252.12	3750	3810	3410	4995	2695	3845	3643.33	0.53	-9993	3961	3902	3856	3797	3751	3932	3827	105	1150	500	2610	5	1	20860012	761	-9.29	1.66	12	0.57	-393.00	2204.00	9100	20240123	-59.89	3410	20241204	7.04	9100	-59.89	20240123	3410	7.04	20241204	9100	-59.89	20240123	3410	7.04	20241204	1.25	N	300120	500	105 억	109777	N	N	N	N
38	20241204	121000	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3620	-225	5	-5.85	410001350	112498	240.01	3750	3810	3410	4995	2695	3845	3644.52	0.53	-7121	3961	3902	3856	3797	3751	3932	3827	105	1150	500	2610	5	1	20860012	755	-9.21	1.64	12	0.54	-393.00	2204.00	9100	20240123	-60.22	3410	20241204	6.16	9100	-60.22	20240123	3410	6.16	20241204	9100	-60.22	20240123	3410	6.16	20241204	1.25	N	300120	500	105 억	109777	N	N	N	N
39	20241204	110952	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3570	-275	5	-7.15	353843730	96818	206.55	3750	3810	3410	4995	2695	3845	3654.73	0.53	1425	3961	3902	3856	3797	3751	3932	3827	105	1150	500	2610	5	1	20860012	745	-9.08	1.62	12	0.46	-393.00	2204.00	9100	20240123	-60.77	3410	20241204	4.69	9100	-60.77	20240123	3410	4.69	20241204	9100	-60.77	20240123	3410	4.69	20241204	1.25	N	300120	500	105 억	109777	N	N	N	N
40	20241204	100953	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3665	-180	5	-4.68	279362180	76141	162.44	3750	3810	3410	4995	2695	3845	3669.01	0.53	10554	3961	3902	3856	3797	3751	3932	3827	105	1150	500	2610	5	1	20860012	765	-9.33	1.66	12	0.37	-393.00	2204.00	9100	20240123	-59.73	3410	20241204	7.48	9100	-59.73	20240123	3410	7.48	20241204	9100	-59.73	20240123	3410	7.48	20241204	1.25	N	300120	500	105 억	109777	N	N	N	N
41	20241204	091015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3780	-65	5	-1.69	19547460	5178	11.05	3750	3810	3750	4995	2695	3845	3775.10	0.53	234	3961	3902	3856	3797	3751	3932	3827	105	1150	500	2610	5	1	20860012	789	-9.62	1.72	12	0.02	-393.00	2204.00	9100	20240123	-58.46	3635	20241115	3.99	9100	-58.46	20240123	3635	3.99	20241115	9100	-58.46	20240123	3635	3.99	20241115	1.25	N	300120	500	105 억	109777	N	N	N	N
42	20241203	161057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3845	35	2	0.92	177486730	45935	62.66	3810	3915	3810	4950	2670	3810	3863.90	0.43	20487	4150	3980	3895	3725	3640	3937	3682	105	1140	500	2590	5	1	20860012	802	-9.78	1.74	12	0.22	-393.00	2204.00	9100	20240123	-57.75	3635	20241115	5.78	9100	-57.75	20240123	3635	5.78	20241115	9100	-57.75	20240123	3635	5.78	20241115	1.24	N	300120	500	105 억	89272	N	N	N	N
43	20241203	151135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3850	40	2	1.05	165002300	42684	58.23	3810	3915	3810	4950	2670	3810	3865.70	0.43	20229	4150	3980	3895	3725	3640	3937	3682	105	1140	500	2590	5	1	20860012	803	-9.80	1.75	12	0.20	-393.00	2204.00	9100	20240123	-57.69	3635	20241115	5.91	9100	-57.69	20240123	3635	5.91	20241115	9100	-57.69	20240123	3635	5.91	20241115	1.24	N	300120	500	105 억	89272	N	N	N	N
44	20241203	141112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3850	40	2	1.05	125858535	32518	44.36	3810	3915	3810	4950	2670	3810	3870.47	0.43	12465	4150	3980	3895	3725	3640	3937	3682	105	1140	500	2590	5	1	20860012	803	-9.80	1.75	12	0.16	-393.00	2204.00	9100	20240123	-57.69	3635	20241115	5.91	9100	-57.69	20240123	3635	5.91	20241115	9100	-57.69	20240123	3635	5.91	20241115	1.24	N	300120	500	105 억	89272	N	N	N	N
45	20241203	131114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3870	60	2	1.57	106972255	27631	37.69	3810	3915	3810	4950	2670	3810	3871.51	0.43	11779	4150	3980	3895	3725	3640	3937	3682	105	1140	500	2590	5	1	20860012	807	-9.85	1.76	12	0.13	-393.00	2204.00	9100	20240123	-57.47	3635	20241115	6.46	9100	-57.47	20240123	3635	6.46	20241115	9100	-57.47	20240123	3635	6.46	20241115	1.24	N	300120	500	105 억	89272	N	N	N	N
46	20241203	121127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3875	65	2	1.71	106052440	27393	37.37	3810	3915	3810	4950	2670	3810	3871.57	0.43	11778	4150	3980	3895	3725	3640	3937	3682	105	1140	500	2590	5	1	20860012	808	-9.86	1.76	12	0.13	-393.00	2204.00	9100	20240123	-57.42	3635	20241115	6.60	9100	-57.42	20240123	3635	6.60	20241115	9100	-57.42	20240123	3635	6.60	20241115	1.24	N	300120	500	105 억	89272	N	N	N	N
47	20241203	111102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3850	40	2	1.05	79718995	20586	28.08	3810	3915	3810	4950	2670	3810	3872.56	0.43	6013	4150	3980	3895	3725	3640	3937	3682	105	1140	500	2590	5	1	20860012	803	-9.80	1.75	12	0.10	-393.00	2204.00	9100	20240123	-57.69	3635	20241115	5.91	9100	-57.69	20240123	3635	5.91	20241115	9100	-57.69	20240123	3635	5.91	20241115	1.24	N	300120	500	105 억	89272	N	N	N	N
48	20241203	101051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3885	75	2	1.97	58991905	15208	20.75	3810	3915	3810	4950	2670	3810	3879.12	0.43	6599	4150	3980	3895	3725	3640	3937	3682	105	1140	500	2590	5	1	20860012	810	-9.89	1.76	12	0.07	-393.00	2204.00	9100	20240123	-57.31	3635	20241115	6.88	9100	-57.31	20240123	3635	6.88	20241115	9100	-57.31	20240123	3635	6.88	20241115	1.24	N	300120	500	105 억	89272	N	N	N	N
49	20241203	091042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3880	70	2	1.84	28442335	7339	10.01	3810	3910	3810	4950	2670	3810	3875.73	0.43	4105	4150	3980	3895	3725	3640	3937	3682	105	1140	500	2590	5	1	20860012	809	-9.87	1.76	12	0.04	-393.00	2204.00	9100	20240123	-57.36	3635	20241115	6.74	9100	-57.36	20240123	3635	6.74	20241115	9100	-57.36	20240123	3635	6.74	20241115	1.24	N	300120	500	105 억	89272	N	N	N	N
50	20241202	161023	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3810	-190	5	-4.75	281736135	72586	116.03	4000	4065	3810	5200	2800	4000	3882.04	0.38	10941	4210	4105	4015	3910	3820	4060	3865	105	1200	500	2720	5	1	20860012	795	-9.69	1.73	12	0.35	-393.00	2204.00	9100	20240123	-58.13	3635	20241115	4.81	9100	-58.13	20240123	3635	4.81	20241115	9100	-58.13	20240123	3635	4.81	20241115	1.21	N	300120	500	105 억	78317	N	N	N	N
51	20241202	151207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3815	-185	5	-4.62	264769950	68135	108.91	4000	4065	3810	5200	2800	4000	3885.96	0.38	11149	4210	4105	4015	3910	3820	4060	3865	105	1200	500	2720	5	1	20860012	796	-9.71	1.73	12	0.33	-393.00	2204.00	9100	20240123	-58.08	3635	20241115	4.95	9100	-58.08	20240123	3635	4.95	20241115	9100	-58.08	20240123	3635	4.95	20241115	1.21	N	300120	500	105 억	78317	N	N	N	N
52	20241202	141111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3830	-170	5	-4.25	224159870	57538	91.97	4000	4065	3815	5200	2800	4000	3895.86	0.38	12862	4210	4105	4015	3910	3820	4060	3865	105	1200	500	2720	5	1	20860012	799	-9.75	1.74	12	0.28	-393.00	2204.00	9100	20240123	-57.91	3635	20241115	5.36	9100	-57.91	20240123	3635	5.36	20241115	9100	-57.91	20240123	3635	5.36	20241115	1.21	N	300120	500	105 억	78317	N	N	N	N
53	20241202	131038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3825	-175	5	-4.38	188106840	48150	76.97	4000	4065	3815	5200	2800	4000	3906.68	0.38	5877	4210	4105	4015	3910	3820	4060	3865	105	1200	500	2720	5	1	20860012	798	-9.73	1.74	12	0.23	-393.00	2204.00	9100	20240123	-57.97	3635	20241115	5.23	9100	-57.97	20240123	3635	5.23	20241115	9100	-57.97	20240123	3635	5.23	20241115	1.21	N	300120	500	105 억	78317	N	N	N	N
54	20241202	121101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3885	-115	5	-2.88	137054865	34842	55.69	4000	4065	3870	5200	2800	4000	3933.61	0.38	5123	4210	4105	4015	3910	3820	4060	3865	105	1200	500	2720	5	1	20860012	810	-9.89	1.76	12	0.17	-393.00	2204.00	9100	20240123	-57.31	3635	20241115	6.88	9100	-57.31	20240123	3635	6.88	20241115	9100	-57.31	20240123	3635	6.88	20241115	1.21	N	300120	500	105 억	78317	N	N	N	N
55	20241202	111008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3935	-65	5	-1.62	130390585	33133	52.96	4000	4065	3870	5200	2800	4000	3935.37	0.38	6593	4210	4105	4015	3910	3820	4060	3865	105	1200	500	2720	5	1	20860012	821	-10.01	1.79	12	0.16	-393.00	2204.00	9100	20240123	-56.76	3635	20241115	8.25	9100	-56.76	20240123	3635	8.25	20241115	9100	-56.76	20240123	3635	8.25	20241115	1.21	N	300120	500	105 억	78317	N	N	N	N
56	20241202	101014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3930	-70	5	-1.75	72061075	18161	29.03	4000	4065	3930	5200	2800	4000	3967.90	0.38	1465	4210	4105	4015	3910	3820	4060	3865	105	1200	500	2720	5	1	20860012	820	-10.00	1.78	12	0.09	-393.00	2204.00	9100	20240123	-56.81	3635	20241115	8.12	9100	-56.81	20240123	3635	8.12	20241115	9100	-56.81	20240123	3635	8.12	20241115	1.21	N	300120	500	105 억	78317	N	N	N	N
57	20241202	091011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3965	-35	5	-0.88	12302105	3051	4.88	4000	4065	3965	5200	2800	4000	4032.16	0.38	1696	4210	4105	4015	3910	3820	4060	3865	105	1200	500	2720	5	1	20860012	827	-10.09	1.80	12	0.01	-393.00	2204.00	9100	20240123	-56.43	3635	20241115	9.08	9100	-56.43	20240123	3635	9.08	20241115	9100	-56.43	20240123	3635	9.08	20241115	1.21	N	300120	500	105 억	78317	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History