KissMeData/321820/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	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	161114	57	100.00	KOSDAQ		N	N	N	N	N	13320	3070	1	29.95	23825073470	1838778	193.51	11190	13320	11000	13320	7180	10250	12961.72	0.79	88750	14543	12396	11253	9106	7963	11825	8535	67	3070	500	6560	10	1	13366810	1780	-19.33	6.30	12	13.76	-689.00	2115.00	29850	20231221	-55.38	2750	20231204	384.36	23000	-42.09	20241106	8930	49.16	20240805	29850	-55.38	20231221	6270	112.44	20231211	0.00	N	321820	500	66 억	105101	N	N	5	N	N
3	20241210	151116	57	100.00	KOSDAQ		N	N	N	N	N	13320	3070	1	29.95	23812685870	1837848	193.41	11190	13320	11000	13320	7180	10250	12961.61	0.79	88750	14543	12396	11253	9106	7963	11825	8535	67	3070	500	6560	10	1	13366810	1780	-19.33	6.30	12	13.75	-689.00	2115.00	29850	20231221	-55.38	2750	20231204	384.36	23000	-42.09	20241106	8930	49.16	20240805	29850	-55.38	20231221	6270	112.44	20231211	0.00	N	321820	500	66 억	105101	N	N	36	N	N
4	20241210	141116	57	100.00	KOSDAQ		N	N	N	N	N	13320	3070	1	29.95	23784980270	1835768	193.19	11190	13320	11000	13320	7180	10250	12961.21	0.79	88750	14543	12396	11253	9106	7963	11825	8535	67	3070	500	6560	10	1	13366810	1780	-19.33	6.30	12	13.73	-689.00	2115.00	29850	20231221	-55.38	2750	20231204	384.36	23000	-42.09	20241106	8930	49.16	20240805	29850	-55.38	20231221	6270	112.44	20231211	0.00	N	321820	500	66 억	105101	N	N	36	N	N
5	20241210	131118	57	100.00	KOSDAQ		N	N	N	N	N	13320	3070	1	29.95	23201344630	1791942	188.58	11190	13320	11000	13320	7180	10250	12952.49	0.79	85822	14543	12396	11253	9106	7963	11825	8535	67	3070	500	6560	10	1	13366810	1780	-19.33	6.30	12	13.41	-689.00	2115.00	29850	20231221	-55.38	2750	20231204	384.36	23000	-42.09	20241106	8930	49.16	20240805	29850	-55.38	20231221	6270	112.44	20231211	0.00	N	321820	500	66 억	105101	N	N	36	N	N
6	20241210	121116	57	100.00	KOSDAQ		N	N	N	N	N	13220	2970	2	28.98	20334492810	1576006	165.86	11190	13320	11000	13320	7180	10250	12908.02	0.79	52090	14543	12396	11253	9106	7963	11825	8535	67	3070	500	6560	10	1	13366810	1767	-19.19	6.25	12	11.79	-689.00	2115.00	29850	20231221	-55.71	2750	20231204	380.73	23000	-42.52	20241106	8930	48.04	20240805	29850	-55.71	20231221	6270	110.85	20231211	0.00	N	321820	500	66 억	105101	N	N	36	N	N
7	20241210	111116	57	100.00	KOSDAQ		N	N	N	N	N	13010	2760	2	26.93	15074756780	1179339	124.11	11190	13320	11000	13320	7180	10250	12789.36	0.79	36274	14543	12396	11253	9106	7963	11825	8535	67	3070	500	6560	10	1	13366810	1739	-18.88	6.15	12	8.82	-689.00	2115.00	29850	20231221	-56.42	2750	20231204	373.09	23000	-43.43	20241106	8930	45.69	20240805	29850	-56.42	20231221	6270	107.50	20231211	0.00	N	321820	500	66 억	105101	N	N	36	N	N
8	20241210	101117	57	100.00	KOSDAQ		N	N	N	N	N	12940	2690	2	26.24	12862981150	1006706	105.94	11190	13320	11000	13320	7180	10250	12785.46	0.79	38537	14543	12396	11253	9106	7963	11825	8535	67	3070	500	6560	10	1	13366810	1730	-18.78	6.12	12	7.53	-689.00	2115.00	29850	20231221	-56.65	2750	20231204	370.55	23000	-43.74	20241106	8930	44.90	20240805	29850	-56.65	20231221	6270	106.38	20231211	0.00	N	321820	500	66 억	105101	N	N	36	N	N
9	20241210	091124	57	100.00	KOSDAQ		N	N	N	N	N	12580	2330	2	22.73	2692940930	228732	24.07	11190	12600	11000	13320	7180	10250	11795.25	0.79	-9277	14543	12396	11253	9106	7963	11825	8535	67	3070	500	6560	10	1	13366810	1682	-18.26	5.95	12	1.71	-689.00	2115.00	29850	20231221	-57.86	2750	20231204	357.45	23000	-45.30	20241106	8930	40.87	20240805	29850	-57.86	20231221	6270	100.64	20231211	0.00	N	321820	500	66 억	105101	N	N	36	N	N
10	20241209	161113	57	100.00	KOSDAQ		N	N	N	N	N	10250	-3340	5	-24.58	10757784860	938344	25.79	12940	13400	10110	17660	9520	13590	11466.17	0.33	76263	16543	15066	13463	11986	10383	15805	12725	67	4070	500	8690	10	1	13366810	1370	-14.88	4.85	12	7.02	-689.00	2115.00	29850	20231221	-65.66	2750	20231204	272.73	23000	-55.43	20241106	8930	14.78	20240805	29850	-65.66	20231221	6270	63.48	20231211	0.00	N	321820	500	66 억	43959	N	N	36	N	N
11	20241209	151114	57	100.00	KOSDAQ		N	N	N	N	N	10210	-3380	5	-24.87	10395366930	902870	24.81	12940	13400	10160	17660	9520	13590	11512.48	0.33	68559	16543	15066	13463	11986	10383	15805	12725	67	4070	500	8690	10	1	13366810	1365	-14.82	4.83	12	6.75	-689.00	2115.00	29850	20231221	-65.80	2750	20231204	271.27	23000	-55.61	20241106	8930	14.33	20240805	29850	-65.80	20231221	6270	62.84	20231211	0.00	N	321820	500	66 억	43959	N	N	17	N	N
12	20241209	141114	57	100.00	KOSDAQ		N	N	N	N	N	10480	-3110	5	-22.88	8996706210	768562	21.12	12940	13400	10220	17660	9520	13590	11704.61	0.33	34874	16543	15066	13463	11986	10383	15805	12725	67	4070	500	8690	10	1	13366810	1401	-15.21	4.96	12	5.75	-689.00	2115.00	29850	20231221	-64.89	2750	20231204	281.09	23000	-54.43	20241106	8930	17.36	20240805	29850	-64.89	20231221	6270	67.15	20231211	0.00	N	321820	500	66 억	43959	N	N	17	N	N
13	20241209	131118	57	100.00	KOSDAQ		N	N	N	N	N	10970	-2620	5	-19.28	7377379430	615108	16.91	12940	13400	10730	17660	9520	13590	11992.27	0.33	14429	16543	15066	13463	11986	10383	15805	12725	67	4070	500	8690	10	1	13366810	1466	-15.92	5.19	12	4.60	-689.00	2115.00	29850	20231221	-63.25	2750	20231204	298.91	23000	-52.30	20241106	8930	22.84	20240805	29850	-63.25	20231221	6270	74.96	20231211	0.00	N	321820	500	66 억	43959	N	N	17	N	N
14	20241209	121113	57	100.00	KOSDAQ		N	N	N	N	N	11570	-2020	5	-14.86	6175710840	507325	13.94	12940	13400	11210	17660	9520	13590	12171.62	0.33	11704	16543	15066	13463	11986	10383	15805	12725	67	4070	500	8690	10	1	13366810	1547	-16.79	5.47	12	3.80	-689.00	2115.00	29850	20231221	-61.24	2750	20231204	320.73	23000	-49.70	20241106	8930	29.56	20240805	29850	-61.24	20231221	6270	84.53	20231211	0.00	N	321820	500	66 억	43959	N	N	17	N	N
15	20241209	111114	57	100.00	KOSDAQ		N	N	N	N	N	11460	-2130	5	-15.67	5654592050	462078	12.70	12940	13400	11210	17660	9520	13590	12235.77	0.33	21080	16543	15066	13463	11986	10383	15805	12725	67	4070	500	8690	10	1	13366810	1532	-16.63	5.42	12	3.46	-689.00	2115.00	29850	20231221	-61.61	2750	20231204	316.73	23000	-50.17	20241106	8930	28.33	20240805	29850	-61.61	20231221	6270	82.78	20231211	0.00	N	321820	500	66 억	43959	N	N	17	N	N
16	20241209	101111	57	100.00	KOSDAQ		N	N	N	N	N	12200	-1390	5	-10.23	3615002530	287763	7.91	12940	13400	12010	17660	9520	13590	12560.55	0.33	13862	16543	15066	13463	11986	10383	15805	12725	67	4070	500	8690	10	1	13366810	1631	-17.71	5.77	12	2.15	-689.00	2115.00	29850	20231221	-59.13	2750	20231204	343.64	23000	-46.96	20241106	8930	36.62	20240805	29850	-59.13	20231221	6270	94.58	20231211	0.00	N	321820	500	66 억	43959	N	N	17	N	N
17	20241209	091106	57	100.00	KOSDAQ		N	N	N	N	N	12710	-880	5	-6.48	1240465420	97485	2.68	12940	13400	12150	17660	9520	13590	12719.99	0.33	11988	16543	15066	13463	11986	10383	15805	12725	67	4070	500	8690	10	1	13366810	1699	-18.45	6.01	12	0.73	-689.00	2115.00	29850	20231221	-57.42	2750	20231204	362.18	23000	-44.74	20241106	8930	42.33	20240805	29850	-57.42	20231221	6270	102.71	20231211	0.00	N	321820	500	66 억	43959	N	N	17	N	N
18	20241206	161104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13590	-3340	5	-19.73	47313302190	3624144	2259.55	13000	14940	11860	22000	11860	16930	13054.76	0.04	35630	17863	17396	17163	16696	16463	17280	16580	67	5070	500	10830	10	1	13366810	1817	-19.72	6.43	12	27.11	-689.00	2115.00	29850	20231221	-54.47	2750	20231204	394.18	23000	-40.91	20241106	8930	52.18	20240805	29850	-54.47	20231221	3200	324.69	20231206	0.00	N	321820	500	66 억	5320	N	N	17	N	N
19	20241206	151108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13600	-3330	5	-19.67	46618484600	3572931	2227.62	13000	14940	11860	22000	11860	16930	13047.65	0.04	26895	17863	17396	17163	16696	16463	17280	16580	67	5070	500	10830	10	1	13366810	1818	-19.74	6.43	12	26.73	-689.00	2115.00	29850	20231221	-54.44	2750	20231204	394.55	23000	-40.87	20241106	8930	52.30	20240805	29850	-54.44	20231221	3200	325.00	20231206	0.00	N	321820	500	66 억	5320	N	N	12	N	N
20	20241206	141106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13590	-3340	5	-19.73	44891047620	3446604	2148.86	13000	14940	11860	22000	11860	16930	13024.68	0.04	37708	17863	17396	17163	16696	16463	17280	16580	67	5070	500	10830	10	1	13366810	1817	-19.72	6.43	12	25.78	-689.00	2115.00	29850	20231221	-54.47	2750	20231204	394.18	23000	-40.91	20241106	8930	52.18	20240805	29850	-54.47	20231221	3200	324.69	20231206	0.00	N	321820	500	66 억	5320	N	N	12	N	N
21	20241206	131106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13990	-2940	5	-17.37	43281407040	3328687	2075.34	13000	14940	11860	22000	11860	16930	13002.51	0.04	44098	17863	17396	17163	16696	16463	17280	16580	67	5070	500	10830	10	1	13366810	1870	-20.30	6.61	12	24.90	-689.00	2115.00	29850	20231221	-53.13	2750	20231204	408.73	23000	-39.17	20241106	8930	56.66	20240805	29850	-53.13	20231221	3200	337.19	20231206	0.00	N	321820	500	66 억	5320	N	N	12	N	N
22	20241206	121059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14060	-2870	5	-16.95	39334358820	3050949	1902.18	13000	14440	11860	22000	11860	16930	12892.45	0.04	73220	17863	17396	17163	16696	16463	17280	16580	67	5070	500	10830	10	1	13366810	1879	-20.41	6.65	12	22.82	-689.00	2115.00	29850	20231221	-52.90	2750	20231204	411.27	23000	-38.87	20241106	8930	57.45	20240805	29850	-52.90	20231221	3200	339.38	20231206	0.00	N	321820	500	66 억	5320	N	N	12	N	N
23	20241206	111056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13220	-3710	5	-21.91	34529656550	2703838	1685.77	13000	14440	11860	22000	11860	16930	12770.55	0.04	55063	17863	17396	17163	16696	16463	17280	16580	67	5070	500	10830	10	1	13366810	1767	-19.19	6.25	12	20.23	-689.00	2115.00	29850	20231221	-55.71	2750	20231204	380.73	23000	-42.52	20241106	8930	48.04	20240805	29850	-55.71	20231221	3200	313.12	20231206	0.00	N	321820	500	66 억	5320	N	N	12	N	N
24	20241206	101056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13420	-3510	5	-20.73	24253083910	1937044	1207.69	13000	14000	11860	22000	11860	16930	12520.59	0.04	94648	17863	17396	17163	16696	16463	17280	16580	67	5070	500	10830	10	1	13366810	1794	-19.48	6.35	12	14.49	-689.00	2115.00	29850	20231221	-55.04	2750	20231204	388.00	23000	-41.65	20241106	8930	50.28	20240805	29850	-55.04	20231221	3200	319.38	20231206	0.00	N	321820	500	66 억	5320	N	N	12	N	N
25	20241206	091106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13200	-3730	5	-22.03	3630058390	282197	175.94	13000	14000	12110	22000	11860	16930	12863.06	0.04	40293	17863	17396	17163	16696	16463	17280	16580	67	5070	500	10830	10	1	13366810	1764	-19.16	6.24	12	2.11	-689.00	2115.00	29850	20231221	-55.78	2750	20231204	380.00	23000	-42.61	20241106	8930	47.82	20240805	29850	-55.78	20231221	3200	312.50	20231206	0.00	N	321820	500	66 억	5320	N	N	12	N	N
26	20241205	161043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16930	-640	5	-3.64	2734334390	159250	27.59	17600	17630	16930	22800	12300	17570	17170.66	0.03	1654	18823	18196	17793	17166	16763	17995	16965	67	5230	500	11240	10	1	13366810	2263	-24.57	8.00	12	1.19	-689.00	2115.00	29850	20231221	-43.28	2750	20231204	515.64	23000	-26.39	20241106	8930	89.59	20240805	29850	-43.28	20231221	2765	512.30	20231205	0.00	N	321820	500	66 억	3666	N	N	12	N	N
27	20241205	151051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17000	-570	5	-3.24	2600058990	151333	26.22	17600	17630	16940	22800	12300	17570	17181.01	0.03	2091	18823	18196	17793	17166	16763	17995	16965	67	5230	500	11240	10	1	13366810	2272	-24.67	8.04	12	1.13	-689.00	2115.00	29850	20231221	-43.05	2750	20231204	518.18	23000	-26.09	20241106	8930	90.37	20240805	29850	-43.05	20231221	2765	514.83	20231205	0.00	N	321820	500	66 억	3666	N	N	1	N	N
28	20241205	141035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17010	-560	5	-3.19	2249870420	130744	22.66	17600	17630	16980	22800	12300	17570	17208.17	0.03	5075	18823	18196	17793	17166	16763	17995	16965	67	5230	500	11240	10	1	13366810	2274	-24.69	8.04	12	0.98	-689.00	2115.00	29850	20231221	-43.02	2750	20231204	518.55	23000	-26.04	20241106	8930	90.48	20240805	29850	-43.02	20231221	2765	515.19	20231205	0.00	N	321820	500	66 억	3666	N	N	1	N	N
29	20241205	131046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17140	-430	5	-2.45	1933468610	112208	19.44	17600	17630	16980	22800	12300	17570	17231.07	0.03	4073	18823	18196	17793	17166	16763	17995	16965	67	5230	500	11240	10	1	13366810	2291	-24.88	8.10	12	0.84	-689.00	2115.00	29850	20231221	-42.58	2750	20231204	523.27	23000	-25.48	20241106	8930	91.94	20240805	29850	-42.58	20231221	2765	519.89	20231205	0.00	N	321820	500	66 억	3666	N	N	1	N	N
30	20241205	121045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17290	-280	5	-1.59	1778607890	103207	17.88	17600	17630	16980	22800	12300	17570	17233.36	0.03	3798	18823	18196	17793	17166	16763	17995	16965	67	5230	500	11240	10	1	13366810	2311	-25.09	8.17	12	0.77	-689.00	2115.00	29850	20231221	-42.08	2750	20231204	528.73	23000	-24.83	20241106	8930	93.62	20240805	29850	-42.08	20231221	2765	525.32	20231205	0.00	N	321820	500	66 억	3666	N	N	1	N	N
31	20241205	111044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17150	-420	5	-2.39	1642531200	95318	16.52	17600	17630	16980	22800	12300	17570	17232.07	0.03	3917	18823	18196	17793	17166	16763	17995	16965	67	5230	500	11240	10	1	13366810	2292	-24.89	8.11	12	0.71	-689.00	2115.00	29850	20231221	-42.55	2750	20231204	523.64	23000	-25.43	20241106	8930	92.05	20240805	29850	-42.55	20231221	2765	520.25	20231205	0.00	N	321820	500	66 억	3666	N	N	1	N	N
32	20241205	101043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17160	-410	5	-2.33	1411804920	81849	14.18	17600	17630	16980	22800	12300	17570	17248.84	0.03	2661	18823	18196	17793	17166	16763	17995	16965	67	5230	500	11240	10	1	13366810	2294	-24.91	8.11	12	0.61	-689.00	2115.00	29850	20231221	-42.51	2750	20231204	524.00	23000	-25.39	20241106	8930	92.16	20240805	29850	-42.51	20231221	2765	520.61	20231205	0.00	N	321820	500	66 억	3666	N	N	1	N	N
33	20241205	091050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17350	-220	5	-1.25	302291070	17315	3.00	17600	17630	17300	22800	12300	17570	17458.24	0.03	1134	18823	18196	17793	17166	16763	17995	16965	67	5230	500	11240	10	1	13366810	2319	-25.18	8.20	12	0.13	-689.00	2115.00	29850	20231221	-41.88	2750	20231204	530.91	23000	-24.57	20241106	8930	94.29	20240805	29850	-41.88	20231221	2765	527.49	20231205	0.00	N	321820	500	66 억	3666	N	N	1	N	N
34	20241204	161025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17570	-460	5	-2.55	10318950680	574504	464.19	18030	18420	17390	23400	12630	18030	17960.63	0.14	-14866	18383	18206	17903	17726	17423	18295	17815	67	5370	500	11530	10	1	13366810	2349	-25.50	8.31	12	4.30	-689.00	2115.00	29850	20231221	-41.14	2750	20231204	538.91	23000	-23.61	20241106	8930	96.75	20240805	29850	-41.14	20231221	2750	538.91	20231204	0.00	N	321820	500	66 억	18383	N	N	1	N	N
35	20241204	151028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17680	-350	5	-1.94	10105587760	562388	454.40	18030	18420	17390	23400	12630	18030	17967.88	0.14	-14388	18383	18206	17903	17726	17423	18295	17815	67	5370	500	11530	10	1	13366810	2363	-25.66	8.36	12	4.21	-689.00	2115.00	29850	20231221	-40.77	2750	20231204	542.91	23000	-23.13	20241106	8930	97.98	20240805	29850	-40.77	20231221	2750	542.91	20231204	0.00	N	321820	500	66 억	18383	N	N	0	N	N
36	20241204	141030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17630	-400	5	-2.22	9819943350	546173	441.29	18030	18420	17390	23400	12630	18030	17978.53	0.14	-14383	18383	18206	17903	17726	17423	18295	17815	67	5370	500	11530	10	1	13366810	2357	-25.59	8.34	12	4.09	-689.00	2115.00	29850	20231221	-40.94	2750	20231204	541.09	23000	-23.35	20241106	8930	97.42	20240805	29850	-40.94	20231221	2750	541.09	20231204	0.00	N	321820	500	66 억	18383	N	N	0	N	N
37	20241204	131022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17700	-330	5	-1.83	9372199940	520795	420.79	18030	18420	17390	23400	12630	18030	17995.23	0.14	-12724	18383	18206	17903	17726	17423	18295	17815	67	5370	500	11530	10	1	13366810	2366	-25.69	8.37	12	3.90	-689.00	2115.00	29850	20231221	-40.70	2750	20231204	543.64	23000	-23.04	20241106	8930	98.21	20240805	29850	-40.70	20231221	2750	543.64	20231204	0.00	N	321820	500	66 억	18383	N	N	0	N	N
38	20241204	121017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17800	-230	5	-1.28	8737038350	484959	391.84	18030	18420	17390	23400	12630	18030	18015.72	0.14	-11281	18383	18206	17903	17726	17423	18295	17815	67	5370	500	11530	10	1	13366810	2379	-25.83	8.42	12	3.63	-689.00	2115.00	29850	20231221	-40.37	2750	20231204	547.27	23000	-22.61	20241106	8930	99.33	20240805	29850	-40.37	20231221	2750	547.27	20231204	0.00	N	321820	500	66 억	18383	N	N	0	N	N
39	20241204	111009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18060	30	2	0.17	6912477010	384167	310.40	18030	18420	17390	23400	12630	18030	17992.36	0.14	-12228	18383	18206	17903	17726	17423	18295	17815	67	5370	500	11530	10	1	13366810	2414	-26.21	8.54	12	2.87	-689.00	2115.00	29850	20231221	-39.50	2750	20231204	556.73	23000	-21.48	20241106	8930	102.24	20240805	29850	-39.50	20231221	2750	556.73	20231204	0.00	N	321820	500	66 억	18383	N	N	0	N	N
40	20241204	101009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17880	-150	5	-0.83	4549339110	253817	205.08	18030	18420	17390	23400	12630	18030	17918.99	0.14	-11539	18383	18206	17903	17726	17423	18295	17815	67	5370	500	11530	10	1	13366810	2390	-25.95	8.45	12	1.90	-689.00	2115.00	29850	20231221	-40.10	2750	20231204	550.18	23000	-22.26	20241106	8930	100.22	20240805	29850	-40.10	20231221	2750	550.18	20231204	0.00	N	321820	500	66 억	18383	N	N	0	N	N
41	20241204	091031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17810	-220	5	-1.22	1635189940	90709	73.29	18030	18420	17740	23400	12630	18030	18026.33	0.14	-4740	18383	18206	17903	17726	17423	18295	17815	67	5370	500	11530	10	1	13366810	2381	-25.85	8.42	12	0.68	-689.00	2115.00	29850	20231221	-40.34	2750	20231204	547.64	23000	-22.57	20241106	8930	99.44	20240805	29850	-40.34	20231221	2750	547.64	20231204	0.00	N	321820	500	66 억	18383	N	N	0	N	N
42	20241203	161114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18030	130	2	0.73	2185845920	122691	61.75	17930	18080	17600	23250	12530	17900	17814.37	0.12	4680	18833	18366	18033	17566	17233	18200	17400	67	5350	500	11450	10	1	13366810	2410	-26.17	8.52	12	0.92	-689.00	2115.00	29850	20231221	-39.60	2750	20231204	555.64	23000	-21.61	20241106	8930	101.90	20240805	29850	-39.60	20231221	2750	555.64	20231204	0.00	N	321820	500	66 억	16440	N	N	0	N	N
43	20241203	151155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17990	90	2	0.50	2034829390	114305	57.53	17930	18080	17600	23250	12530	17900	17801.62	0.12	5358	18833	18366	18033	17566	17233	18200	17400	67	5350	500	11450	10	1	13366810	2405	-26.11	8.51	12	0.86	-689.00	2115.00	29850	20231221	-39.73	2750	20231204	554.18	23000	-21.78	20241106	8930	101.46	20240805	29850	-39.73	20231221	2750	554.18	20231204	0.00	N	321820	500	66 억	16440	N	N	0	N	N
44	20241203	141131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17770	-130	5	-0.73	1554456280	87456	44.02	17930	18080	17600	23250	12530	17900	17773.93	0.12	2047	18833	18366	18033	17566	17233	18200	17400	67	5350	500	11450	10	1	13366810	2375	-25.79	8.40	12	0.65	-689.00	2115.00	29850	20231221	-40.47	2750	20231204	546.18	23000	-22.74	20241106	8930	98.99	20240805	29850	-40.47	20231221	2750	546.18	20231204	0.00	N	321820	500	66 억	16440	N	N	0	N	N
45	20241203	131132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17820	-80	5	-0.45	1317803930	74197	37.34	17930	18080	17600	23250	12530	17900	17760.59	0.12	295	18833	18366	18033	17566	17233	18200	17400	67	5350	500	11450	10	1	13366810	2382	-25.86	8.43	12	0.56	-689.00	2115.00	29850	20231221	-40.30	2750	20231204	548.00	23000	-22.52	20241106	8930	99.55	20240805	29850	-40.30	20231221	2750	548.00	20231204	0.00	N	321820	500	66 억	16440	N	N	0	N	N
46	20241203	121149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17740	-160	5	-0.89	1171327380	65986	33.21	17930	18080	17600	23250	12530	17900	17750.80	0.12	1172	18833	18366	18033	17566	17233	18200	17400	67	5350	500	11450	10	1	13366810	2371	-25.75	8.39	12	0.49	-689.00	2115.00	29850	20231221	-40.57	2750	20231204	545.09	23000	-22.87	20241106	8930	98.66	20240805	29850	-40.57	20231221	2750	545.09	20231204	0.00	N	321820	500	66 억	16440	N	N	0	N	N
47	20241203	111122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17770	-130	5	-0.73	996882470	56159	28.27	17930	18080	17600	23250	12530	17900	17750.67	0.12	2743	18833	18366	18033	17566	17233	18200	17400	67	5350	500	11450	10	1	13366810	2375	-25.79	8.40	12	0.42	-689.00	2115.00	29850	20231221	-40.47	2750	20231204	546.18	23000	-22.74	20241106	8930	98.99	20240805	29850	-40.47	20231221	2750	546.18	20231204	0.00	N	321820	500	66 억	16440	N	N	0	N	N
48	20241203	101109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17700	-200	5	-1.12	756442120	42635	21.46	17930	18080	17600	23250	12530	17900	17741.71	0.12	2205	18833	18366	18033	17566	17233	18200	17400	67	5350	500	11450	10	1	13366810	2366	-25.69	8.37	12	0.32	-689.00	2115.00	29850	20231221	-40.70	2750	20231204	543.64	23000	-23.04	20241106	8930	98.21	20240805	29850	-40.70	20231221	2750	543.64	20231204	0.00	N	321820	500	66 억	16440	N	N	0	N	N
49	20241203	091100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17940	40	2	0.22	294734970	16604	8.36	17930	18000	17630	23250	12530	17900	17749.45	0.12	5717	18833	18366	18033	17566	17233	18200	17400	67	5350	500	11450	10	1	13366810	2398	-26.04	8.48	12	0.12	-689.00	2115.00	29850	20231221	-39.90	2750	20231204	552.36	23000	-22.00	20241106	8930	100.90	20240805	29850	-39.90	20231221	2750	552.36	20231204	0.00	N	321820	500	66 억	16440	N	N	0	N	N
50	20241202	161041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17900	-580	5	-3.14	3562128280	197060	85.18	18490	18500	17700	24000	12940	18480	18076.18	0.50	-50829	19060	18770	18210	17920	17360	18915	18065	67	5520	500	11820	10	1	13366810	2393	-25.98	8.46	12	1.47	-689.00	2115.00	29850	20231221	-40.03	2750	20231204	550.91	23000	-22.17	20241106	8930	100.45	20240805	29850	-40.03	20231221	2750	550.91	20231204	0.01	N	321820	500	66 억	66720	N	N	33	N	N
51	20241202	151232	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17890	-590	5	-3.19	3312808610	183079	79.13	18490	18500	17870	24000	12940	18480	18094.52	0.50	-49297	19060	18770	18210	17920	17360	18915	18065	67	5520	500	11820	10	1	13366810	2391	-25.97	8.46	12	1.37	-689.00	2115.00	29850	20231221	-40.07	2750	20231204	550.55	23000	-22.22	20241106	8930	100.34	20240805	29850	-40.07	20231221	2750	550.55	20231204	0.01	N	321820	500	66 억	66720	N	N	33	N	N
52	20241202	141129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17980	-500	5	-2.71	2668530200	147137	63.60	18490	18500	17930	24000	12940	18480	18135.87	0.50	-39321	19060	18770	18210	17920	17360	18915	18065	67	5520	500	11820	10	1	13366810	2403	-26.10	8.50	12	1.10	-689.00	2115.00	29850	20231221	-39.77	2750	20231204	553.82	23000	-21.83	20241106	8930	101.34	20240805	29850	-39.77	20231221	2750	553.82	20231204	0.01	N	321820	500	66 억	66720	N	N	33	N	N
53	20241202	131057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17980	-500	5	-2.71	2352743940	129566	56.00	18490	18500	17940	24000	12940	18480	18158.12	0.50	-29901	19060	18770	18210	17920	17360	18915	18065	67	5520	500	11820	10	1	13366810	2403	-26.10	8.50	12	0.97	-689.00	2115.00	29850	20231221	-39.77	2750	20231204	553.82	23000	-21.83	20241106	8930	101.34	20240805	29850	-39.77	20231221	2750	553.82	20231204	0.01	N	321820	500	66 억	66720	N	N	33	N	N
54	20241202	121123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18070	-410	5	-2.22	2063305380	113466	49.04	18490	18500	17940	24000	12940	18480	18183.79	0.50	-26740	19060	18770	18210	17920	17360	18915	18065	67	5520	500	11820	10	1	13366810	2415	-26.23	8.54	12	0.85	-689.00	2115.00	29850	20231221	-39.46	2750	20231204	557.09	23000	-21.43	20241106	8930	102.35	20240805	29850	-39.46	20231221	2750	557.09	20231204	0.01	N	321820	500	66 억	66720	N	N	33	N	N
55	20241202	111025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18020	-460	5	-2.49	1732127420	95057	41.09	18490	18500	17940	24000	12940	18480	18221.41	0.50	-25821	19060	18770	18210	17920	17360	18915	18065	67	5520	500	11820	10	1	13366810	2409	-26.15	8.52	12	0.71	-689.00	2115.00	29850	20231221	-39.63	2750	20231204	555.27	23000	-21.65	20241106	8930	101.79	20240805	29850	-39.63	20231221	2750	555.27	20231204	0.01	N	321820	500	66 억	66720	N	N	33	N	N
56	20241202	101033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18050	-430	5	-2.33	1394041880	76318	32.99	18490	18500	18000	24000	12940	18480	18265.63	0.50	-19691	19060	18770	18210	17920	17360	18915	18065	67	5520	500	11820	10	1	13366810	2413	-26.20	8.53	12	0.57	-689.00	2115.00	29850	20231221	-39.53	2750	20231204	556.36	23000	-21.52	20241106	8930	102.13	20240805	29850	-39.53	20231221	2750	556.36	20231204	0.01	N	321820	500	66 억	66720	N	N	33	N	N
57	20241202	091029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18420	-60	5	-0.32	533842870	29015	12.54	18490	18500	18210	24000	12940	18480	18398.26	0.50	-11981	19060	18770	18210	17920	17360	18915	18065	67	5520	500	11820	10	1	13366810	2462	-26.73	8.71	12	0.22	-689.00	2115.00	29850	20231221	-38.29	2750	20231204	569.82	23000	-19.91	20241106	8930	106.27	20240805	29850	-38.29	20231221	2750	569.82	20231204	0.01	N	321820	500	66 억	66720	N	N	33	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History