KissMeData/377030/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	161156	57	100.00	KOSDAQ			N	N	N	N	N	1308	129	2	10.94	525393770	412449	112.05	1179	1313	1179	1532	826	1179	1273.91	2.60	138303	1249	1214	1187	1152	1125	1200	1138	151	353	500	800	1	1	30270882	396	-2.07	1.07	12	1.36	-633.00	1221.00	9096	20240109	-85.62	1160	20241209	12.76	9096	-85.62	20240109	1160	12.76	20241209	10390	-87.41	20240109	1160	12.76	20241209	0.16	N	377030	500	151 억	786212	N	N	160	N	N
3	20241210	151158	57	100.00	KOSDAQ			N	N	N	N	N	1309	130	2	11.03	518149983	406909	110.54	1179	1313	1179	1532	826	1179	1273.48	2.60	138243	1249	1214	1187	1152	1125	1200	1138	151	353	500	800	1	1	30270882	396	-2.07	1.07	12	1.34	-633.00	1221.00	9096	20240109	-85.61	1160	20241209	12.84	9096	-85.61	20240109	1160	12.84	20241209	10390	-87.40	20240109	1160	12.84	20241209	0.16	N	377030	500	151 억	786212	N	N	135	N	N
4	20241210	141157	57	100.00	KOSDAQ			N	N	N	N	N	1302	123	2	10.43	458002357	360579	97.96	1179	1313	1179	1532	826	1179	1270.29	2.60	139316	1249	1214	1187	1152	1125	1200	1138	151	353	500	800	1	1	30270882	394	-2.06	1.07	12	1.19	-633.00	1221.00	9096	20240109	-85.69	1160	20241209	12.24	9096	-85.69	20240109	1160	12.24	20241209	10390	-87.47	20240109	1160	12.24	20241209	0.16	N	377030	500	151 억	786212	N	N	135	N	N
5	20241210	131200	57	100.00	KOSDAQ			N	N	N	N	N	1289	110	2	9.33	417813248	329497	89.51	1179	1313	1179	1532	826	1179	1268.15	2.60	135629	1249	1214	1187	1152	1125	1200	1138	151	353	500	800	1	1	30270882	390	-2.04	1.06	12	1.09	-633.00	1221.00	9096	20240109	-85.83	1160	20241209	11.12	9096	-85.83	20240109	1160	11.12	20241209	10390	-87.59	20240109	1160	11.12	20241209	0.16	N	377030	500	151 억	786212	N	N	135	N	N
6	20241210	121157	57	100.00	KOSDAQ			N	N	N	N	N	1276	97	2	8.23	390262675	308110	83.70	1179	1313	1179	1532	826	1179	1266.76	2.60	128201	1249	1214	1187	1152	1125	1200	1138	151	353	500	800	1	1	30270882	386	-2.02	1.05	12	1.02	-633.00	1221.00	9096	20240109	-85.97	1160	20241209	10.00	9096	-85.97	20240109	1160	10.00	20241209	10390	-87.72	20240109	1160	10.00	20241209	0.16	N	377030	500	151 억	786212	N	N	135	N	N
7	20241210	111156	57	100.00	KOSDAQ			N	N	N	N	N	1301	122	2	10.35	315146405	250184	67.97	1179	1305	1179	1532	826	1179	1259.80	2.60	135099	1249	1214	1187	1152	1125	1200	1138	151	353	500	800	1	1	30270882	394	-2.06	1.07	12	0.83	-633.00	1221.00	9096	20240109	-85.70	1160	20241209	12.16	9096	-85.70	20240109	1160	12.16	20241209	10390	-87.48	20240109	1160	12.16	20241209	0.16	N	377030	500	151 억	786212	N	N	135	N	N
8	20241210	101158	57	100.00	KOSDAQ			N	N	N	N	N	1250	71	2	6.02	125135468	100748	27.37	1179	1269	1179	1532	826	1179	1242.33	2.60	38294	1249	1214	1187	1152	1125	1200	1138	151	353	500	800	1	1	30270882	378	-1.97	1.02	12	0.33	-633.00	1221.00	9096	20240109	-86.26	1160	20241209	7.76	9096	-86.26	20240109	1160	7.76	20241209	10390	-87.97	20240109	1160	7.76	20241209	0.16	N	377030	500	151 억	786212	N	N	135	N	N
9	20241210	091205	57	100.00	KOSDAQ			N	N	N	N	N	1228	49	2	4.16	33987924	27901	7.58	1179	1235	1179	1532	826	1179	1218.77	2.60	5905	1249	1214	1187	1152	1125	1200	1138	151	353	500	800	1	1	30270882	372	-1.94	1.01	12	0.09	-633.00	1221.00	9096	20240109	-86.50	1160	20241209	5.86	9096	-86.50	20240109	1160	5.86	20241209	10390	-88.18	20240109	1160	5.86	20241209	0.16	N	377030	500	151 억	786212	N	N	135	N	N
10	20241209	161154	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1179	-77	5	-6.13	434316197	367239	68.20	1215	1222	1160	1632	880	1256	1182.65	2.35	74735	1345	1300	1255	1210	1165	1278	1188	151	376	500	850	1	1	30270882	357	-1.86	0.97	12	1.21	-633.00	1221.00	9096	20240109	-87.04	1160	20241209	1.64	9096	-87.04	20240109	1160	1.64	20241209	10390	-88.65	20240109	1160	1.64	20241209	0.18	N	377030	500	151 억	710968	N	N	135	N	N
11	20241209	151156	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1181	-75	5	-5.97	424684113	359078	66.69	1215	1222	1160	1632	880	1256	1182.70	2.35	71659	1345	1300	1255	1210	1165	1278	1188	151	376	500	850	1	1	30270882	357	-1.87	0.97	12	1.19	-633.00	1221.00	9096	20240109	-87.02	1160	20241209	1.81	9096	-87.02	20240109	1160	1.81	20241209	10390	-88.63	20240109	1160	1.81	20241209	0.18	N	377030	500	151 억	710968	N	N	51	N	N
12	20241209	141155	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1181	-75	5	-5.97	388909250	328724	61.05	1215	1222	1160	1632	880	1256	1183.08	2.35	54051	1345	1300	1255	1210	1165	1278	1188	151	376	500	850	1	1	30270882	357	-1.87	0.97	12	1.09	-633.00	1221.00	9096	20240109	-87.02	1160	20241209	1.81	9096	-87.02	20240109	1160	1.81	20241209	10390	-88.63	20240109	1160	1.81	20241209	0.18	N	377030	500	151 억	710968	N	N	51	N	N
13	20241209	131159	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1186	-70	5	-5.57	359298079	303694	56.40	1215	1222	1160	1632	880	1256	1183.09	2.35	41143	1345	1300	1255	1210	1165	1278	1188	151	376	500	850	1	1	30270882	359	-1.87	0.97	12	1.00	-633.00	1221.00	9096	20240109	-86.96	1160	20241209	2.24	9096	-86.96	20240109	1160	2.24	20241209	10390	-88.59	20240109	1160	2.24	20241209	0.18	N	377030	500	151 억	710968	N	N	51	N	N
14	20241209	121154	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1186	-70	5	-5.57	314400558	265720	49.35	1215	1222	1160	1632	880	1256	1183.20	2.35	32550	1345	1300	1255	1210	1165	1278	1188	151	376	500	850	1	1	30270882	359	-1.87	0.97	12	0.88	-633.00	1221.00	9096	20240109	-86.96	1160	20241209	2.24	9096	-86.96	20240109	1160	2.24	20241209	10390	-88.59	20240109	1160	2.24	20241209	0.18	N	377030	500	151 억	710968	N	N	51	N	N
15	20241209	111155	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1192	-64	5	-5.10	256731117	216961	40.29	1215	1222	1160	1632	880	1256	1183.30	2.35	25267	1345	1300	1255	1210	1165	1278	1188	151	376	500	850	1	1	30270882	361	-1.88	0.98	12	0.72	-633.00	1221.00	9096	20240109	-86.90	1160	20241209	2.76	9096	-86.90	20240109	1160	2.76	20241209	10390	-88.53	20240109	1160	2.76	20241209	0.18	N	377030	500	151 억	710968	N	N	51	N	N
16	20241209	101152	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1170	-86	5	-6.85	219404566	185494	34.45	1215	1222	1160	1632	880	1256	1182.80	2.35	25580	1345	1300	1255	1210	1165	1278	1188	151	376	500	850	1	1	30270882	354	-1.85	0.96	12	0.61	-633.00	1221.00	9096	20240109	-87.14	1160	20241209	0.86	9096	-87.14	20240109	1160	0.86	20241209	10390	-88.74	20240109	1160	0.86	20241209	0.18	N	377030	500	151 억	710968	N	N	51	N	N
17	20241209	091146	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1209	-47	5	-3.74	72200164	60421	11.22	1215	1222	1176	1632	880	1256	1194.93	2.35	1168	1345	1300	1255	1210	1165	1278	1188	151	376	500	850	1	1	30270882	366	-1.91	0.99	12	0.20	-633.00	1221.00	9096	20240109	-86.71	1176	20241209	2.81	9096	-86.71	20240109	1176	2.81	20241209	10390	-88.36	20240109	1176	2.81	20241209	0.18	N	377030	500	151 억	710968	N	N	51	N	N
18	20241206	161144	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1256	-37	5	-2.86	667963190	536986	125.17	1293	1300	1210	1680	906	1293	1243.79	1.86	148820	1424	1358	1320	1254	1216	1339	1235	151	387	500	870	1	1	30270882	380	-1.98	1.03	12	1.77	-633.00	1221.00	9096	20240109	-86.19	1210	20241206	3.80	9096	-86.19	20240109	1210	3.80	20241206	10390	-87.91	20240109	1210	3.80	20241206	0.19	N	377030	500	151 억	562258	N	N	51	N	N
19	20241206	151149	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1250	-43	5	-3.33	644995875	518673	120.90	1293	1300	1210	1680	906	1293	1243.51	1.86	151832	1424	1358	1320	1254	1216	1339	1235	151	387	500	870	1	1	30270882	378	-1.97	1.02	12	1.71	-633.00	1221.00	9096	20240109	-86.26	1210	20241206	3.31	9096	-86.26	20240109	1210	3.31	20241206	10390	-87.97	20240109	1210	3.31	20241206	0.19	N	377030	500	151 억	562258	N	N	79	N	N
20	20241206	141146	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1248	-45	5	-3.48	594152675	478203	111.47	1293	1300	1210	1680	906	1293	1242.43	1.86	126858	1424	1358	1320	1254	1216	1339	1235	151	387	500	870	1	1	30270882	378	-1.97	1.02	12	1.58	-633.00	1221.00	9096	20240109	-86.28	1210	20241206	3.14	9096	-86.28	20240109	1210	3.14	20241206	10390	-87.99	20240109	1210	3.14	20241206	0.19	N	377030	500	151 억	562258	N	N	79	N	N
21	20241206	131147	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1249	-44	5	-3.40	493568195	397540	92.67	1293	1300	1210	1680	906	1293	1241.50	1.86	100662	1424	1358	1320	1254	1216	1339	1235	151	387	500	870	1	1	30270882	378	-1.97	1.02	12	1.31	-633.00	1221.00	9096	20240109	-86.27	1210	20241206	3.22	9096	-86.27	20240109	1210	3.22	20241206	10390	-87.98	20240109	1210	3.22	20241206	0.19	N	377030	500	151 억	562258	N	N	79	N	N
22	20241206	121138	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1259	-34	5	-2.63	458586223	369637	86.16	1293	1300	1210	1680	906	1293	1240.58	1.86	91119	1424	1358	1320	1254	1216	1339	1235	151	387	500	870	1	1	30270882	381	-1.99	1.03	12	1.22	-633.00	1221.00	9096	20240109	-86.16	1210	20241206	4.05	9096	-86.16	20240109	1210	4.05	20241206	10390	-87.88	20240109	1210	4.05	20241206	0.19	N	377030	500	151 억	562258	N	N	79	N	N
23	20241206	111137	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1220	-73	5	-5.65	401553547	323814	75.48	1293	1300	1210	1680	906	1293	1240.01	1.86	74328	1424	1358	1320	1254	1216	1339	1235	151	387	500	870	1	1	30270882	369	-1.93	1.00	12	1.07	-633.00	1221.00	9096	20240109	-86.59	1210	20241206	0.83	9096	-86.59	20240109	1210	0.83	20241206	10390	-88.26	20240109	1210	0.83	20241206	0.19	N	377030	500	151 억	562258	N	N	79	N	N
24	20241206	101137	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1259	-34	5	-2.63	228246527	182370	42.51	1293	1300	1230	1680	906	1293	1251.47	1.86	39947	1424	1358	1320	1254	1216	1339	1235	151	387	500	870	1	1	30270882	381	-1.99	1.03	12	0.60	-633.00	1221.00	9096	20240109	-86.16	1230	20241206	2.36	9096	-86.16	20240109	1230	2.36	20241206	10390	-87.88	20240109	1230	2.36	20241206	0.19	N	377030	500	151 억	562258	N	N	79	N	N
25	20241206	091147	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1280	-13	5	-1.01	15806845	12305	2.87	1293	1300	1280	1680	906	1293	1284.30	1.86	551	1424	1358	1320	1254	1216	1339	1235	151	387	500	870	1	1	30270882	387	-2.02	1.05	12	0.04	-633.00	1221.00	9096	20240109	-85.93	1280	20241206	0.00	9096	-85.93	20240109	1280	0.00	20241206	10390	-87.68	20240109	1280	0.00	20241206	0.19	N	377030	500	151 억	562258	N	N	79	N	N
26	20241205	161122	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1293	-77	5	-5.62	562125252	426226	181.30	1386	1386	1282	1781	959	1370	1318.86	1.94	-25960	1431	1400	1365	1334	1299	1416	1350	151	411	500	930	1	1	30270882	391	-2.04	1.06	12	1.41	-633.00	1221.00	9096	20240109	-85.78	1282	20241205	0.86	9096	-85.78	20240109	1282	0.86	20241205	10390	-87.56	20240109	1282	0.86	20241205	0.20	N	377030	500	151 억	588632	N	N	79	N	N
27	20241205	151131	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1300	-70	5	-5.11	542651119	411181	174.90	1386	1386	1282	1781	959	1370	1319.74	1.94	-27429	1431	1400	1365	1334	1299	1416	1350	151	411	500	930	1	1	30270882	394	-2.05	1.06	12	1.36	-633.00	1221.00	9096	20240109	-85.71	1282	20241205	1.40	9096	-85.71	20240109	1282	1.40	20241205	10390	-87.49	20240109	1282	1.40	20241205	0.20	N	377030	500	151 억	588632	N	N	120	N	N
28	20241205	141115	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1323	-47	5	-3.43	336017764	252515	107.41	1386	1386	1314	1781	959	1370	1330.68	1.94	-26893	1431	1400	1365	1334	1299	1416	1350	151	411	500	930	1	1	30270882	400	-2.09	1.08	12	0.83	-633.00	1221.00	9096	20240109	-85.46	1314	20241205	0.68	9096	-85.46	20240109	1314	0.68	20241205	10390	-87.27	20240109	1314	0.68	20241205	0.20	N	377030	500	151 억	588632	N	N	120	N	N
29	20241205	131126	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1328	-42	5	-3.07	229182663	171877	73.11	1386	1386	1314	1781	959	1370	1333.41	1.94	-36917	1431	1400	1365	1334	1299	1416	1350	151	411	500	930	1	1	30270882	402	-2.10	1.09	12	0.57	-633.00	1221.00	9096	20240109	-85.40	1314	20241205	1.07	9096	-85.40	20240109	1314	1.07	20241205	10390	-87.22	20240109	1314	1.07	20241205	0.20	N	377030	500	151 억	588632	N	N	120	N	N
30	20241205	121125	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1332	-38	5	-2.77	211894149	158843	67.56	1386	1386	1314	1781	959	1370	1333.98	1.94	-30165	1431	1400	1365	1334	1299	1416	1350	151	411	500	930	1	1	30270882	403	-2.10	1.09	12	0.52	-633.00	1221.00	9096	20240109	-85.36	1314	20241205	1.37	9096	-85.36	20240109	1314	1.37	20241205	10390	-87.18	20240109	1314	1.37	20241205	0.20	N	377030	500	151 억	588632	N	N	120	N	N
31	20241205	111123	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1320	-50	5	-3.65	181032003	135537	57.65	1386	1386	1315	1781	959	1370	1335.66	1.94	-31311	1431	1400	1365	1334	1299	1416	1350	151	411	500	930	1	1	30270882	400	-2.09	1.08	12	0.45	-633.00	1221.00	9096	20240109	-85.49	1315	20241205	0.38	9096	-85.49	20240109	1315	0.38	20241205	10390	-87.30	20240109	1315	0.38	20241205	0.20	N	377030	500	151 억	588632	N	N	120	N	N
32	20241205	101123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1349	-21	5	-1.53	70591898	52402	22.29	1386	1386	1331	1781	959	1370	1347.12	1.94	-17027	1431	1400	1365	1334	1299	1416	1350	151	411	500	930	1	1	30270882	408	-2.13	1.10	12	0.17	-633.00	1221.00	9096	20240109	-85.17	1320	20241202	2.20	9096	-85.17	20240109	1320	2.20	20241202	10390	-87.02	20240109	1320	2.20	20241202	0.20	N	377030	500	151 억	588632	N	N	120	N	N
33	20241205	091129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1347	-23	5	-1.68	19056044	14027	5.97	1386	1386	1347	1781	959	1370	1358.53	1.94	-3544	1431	1400	1365	1334	1299	1416	1350	151	411	500	930	1	1	30270882	408	-2.13	1.10	12	0.05	-633.00	1221.00	9096	20240109	-85.19	1320	20241202	2.05	9096	-85.19	20240109	1320	2.05	20241202	10390	-87.04	20240109	1320	2.05	20241202	0.20	N	377030	500	151 억	588632	N	N	120	N	N
34	20241204	161103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1370	-26	5	-1.86	319895980	234660	93.27	1361	1396	1330	1814	978	1396	1363.23	1.90	14984	1458	1427	1379	1348	1300	1442	1363	151	418	500	940	1	1	30270882	415	-2.16	1.12	12	0.78	-633.00	1221.00	9096	20240109	-84.94	1320	20241202	3.79	9096	-84.94	20240109	1320	3.79	20241202	10390	-86.81	20240109	1320	3.79	20241202	0.18	N	377030	500	151 억	573854	N	N	119	N	N
35	20241204	151105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1381	-15	5	-1.07	298951146	219439	87.22	1361	1396	1330	1814	978	1396	1362.34	1.90	16812	1458	1427	1379	1348	1300	1442	1363	151	418	500	940	1	1	30270882	418	-2.18	1.13	12	0.72	-633.00	1221.00	9096	20240109	-84.82	1320	20241202	4.62	9096	-84.82	20240109	1320	4.62	20241202	10390	-86.71	20240109	1320	4.62	20241202	0.18	N	377030	500	151 억	573854	N	N	23	N	N
36	20241204	141107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1368	-28	5	-2.01	259250850	190445	75.70	1361	1396	1330	1814	978	1396	1361.29	1.90	20881	1458	1427	1379	1348	1300	1442	1363	151	418	500	940	1	1	30270882	414	-2.16	1.12	12	0.63	-633.00	1221.00	9096	20240109	-84.96	1320	20241202	3.64	9096	-84.96	20240109	1320	3.64	20241202	10390	-86.83	20240109	1320	3.64	20241202	0.18	N	377030	500	151 억	573854	N	N	23	N	N
37	20241204	131101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1385	-11	5	-0.79	241241667	177389	70.51	1361	1396	1330	1814	978	1396	1359.96	1.90	26727	1458	1427	1379	1348	1300	1442	1363	151	418	500	940	1	1	30270882	419	-2.19	1.13	12	0.59	-633.00	1221.00	9096	20240109	-84.77	1320	20241202	4.92	9096	-84.77	20240109	1320	4.92	20241202	10390	-86.67	20240109	1320	4.92	20241202	0.18	N	377030	500	151 억	573854	N	N	23	N	N
38	20241204	121056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1360	-36	5	-2.58	214331232	157739	62.70	1361	1396	1330	1814	978	1396	1358.77	1.90	22747	1458	1427	1379	1348	1300	1442	1363	151	418	500	940	1	1	30270882	412	-2.15	1.11	12	0.52	-633.00	1221.00	9096	20240109	-85.05	1320	20241202	3.03	9096	-85.05	20240109	1320	3.03	20241202	10390	-86.91	20240109	1320	3.03	20241202	0.18	N	377030	500	151 억	573854	N	N	23	N	N
39	20241204	111044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1353	-43	5	-3.08	183193036	134758	53.56	1361	1396	1330	1814	978	1396	1359.42	1.90	17398	1458	1427	1379	1348	1300	1442	1363	151	418	500	940	1	1	30270882	410	-2.14	1.11	12	0.45	-633.00	1221.00	9096	20240109	-85.13	1320	20241202	2.50	9096	-85.13	20240109	1320	2.50	20241202	10390	-86.98	20240109	1320	2.50	20241202	0.18	N	377030	500	151 억	573854	N	N	23	N	N
40	20241204	101046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1361	-35	5	-2.51	156741923	115270	45.82	1361	1396	1330	1814	978	1396	1359.78	1.90	25795	1458	1427	1379	1348	1300	1442	1363	151	418	500	940	1	1	30270882	412	-2.15	1.11	12	0.38	-633.00	1221.00	9096	20240109	-85.04	1320	20241202	3.11	9096	-85.04	20240109	1320	3.11	20241202	10390	-86.90	20240109	1320	3.11	20241202	0.18	N	377030	500	151 억	573854	N	N	23	N	N
41	20241204	091108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1383	-13	5	-0.93	32559225	23820	9.47	1361	1394	1330	1814	978	1396	1366.88	1.90	11469	1458	1427	1379	1348	1300	1442	1363	151	418	500	940	1	1	30270882	419	-2.18	1.13	12	0.08	-633.00	1221.00	9096	20240109	-84.80	1320	20241202	4.77	9096	-84.80	20240109	1320	4.77	20241202	10390	-86.69	20240109	1320	4.77	20241202	0.18	N	377030	500	151 억	573854	N	N	23	N	N
42	20241203	161152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1396	45	2	3.33	347487445	250432	50.49	1331	1410	1331	1756	946	1351	1387.55	1.74	47205	1470	1410	1365	1305	1260	1388	1283	151	405	500	910	1	1	30270882	423	-2.21	1.14	12	0.83	-633.00	1221.00	9096	20240109	-84.65	1320	20241202	5.76	9096	-84.65	20240109	1320	5.76	20241202	10390	-86.56	20240109	1320	5.76	20241202	0.19	N	377030	500	151 억	526279	N	N	23	N	N
43	20241203	151237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1406	55	2	4.07	333454460	240394	48.47	1331	1410	1331	1756	946	1351	1387.12	1.74	44685	1470	1410	1365	1305	1260	1388	1283	151	405	500	910	1	1	30270882	426	-2.22	1.15	12	0.79	-633.00	1221.00	9096	20240109	-84.54	1320	20241202	6.52	9096	-84.54	20240109	1320	6.52	20241202	10390	-86.47	20240109	1320	6.52	20241202	0.19	N	377030	500	151 억	526279	N	N	20	N	N
44	20241203	141212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1402	51	2	3.77	300056137	216599	43.67	1331	1409	1331	1756	946	1351	1385.31	1.74	31546	1470	1410	1365	1305	1260	1388	1283	151	405	500	910	1	1	30270882	424	-2.21	1.15	12	0.72	-633.00	1221.00	9096	20240109	-84.59	1320	20241202	6.21	9096	-84.59	20240109	1320	6.21	20241202	10390	-86.51	20240109	1320	6.21	20241202	0.19	N	377030	500	151 억	526279	N	N	20	N	N
45	20241203	131212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1408	57	2	4.22	265093195	191675	38.64	1331	1409	1331	1756	946	1351	1383.03	1.74	30746	1470	1410	1365	1305	1260	1388	1283	151	405	500	910	1	1	30270882	426	-2.22	1.15	12	0.63	-633.00	1221.00	9096	20240109	-84.52	1320	20241202	6.67	9096	-84.52	20240109	1320	6.67	20241202	10390	-86.45	20240109	1320	6.67	20241202	0.19	N	377030	500	151 억	526279	N	N	20	N	N
46	20241203	121232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1400	49	2	3.63	212027004	153798	31.01	1331	1406	1331	1756	946	1351	1378.61	1.74	29606	1470	1410	1365	1305	1260	1388	1283	151	405	500	910	1	1	30270882	424	-2.21	1.15	12	0.51	-633.00	1221.00	9096	20240109	-84.61	1320	20241202	6.06	9096	-84.61	20240109	1320	6.06	20241202	10390	-86.53	20240109	1320	6.06	20241202	0.19	N	377030	500	151 억	526279	N	N	20	N	N
47	20241203	111203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1370	19	2	1.41	126420704	92094	18.57	1331	1393	1331	1756	946	1351	1372.74	1.74	21404	1470	1410	1365	1305	1260	1388	1283	151	405	500	910	1	1	30270882	415	-2.16	1.12	12	0.30	-633.00	1221.00	9096	20240109	-84.94	1320	20241202	3.79	9096	-84.94	20240109	1320	3.79	20241202	10390	-86.81	20240109	1320	3.79	20241202	0.19	N	377030	500	151 억	526279	N	N	20	N	N
48	20241203	101150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1379	28	2	2.07	93315626	67932	13.70	1331	1393	1331	1756	946	1351	1373.66	1.74	20817	1470	1410	1365	1305	1260	1388	1283	151	405	500	910	1	1	30270882	417	-2.18	1.13	12	0.22	-633.00	1221.00	9096	20240109	-84.84	1320	20241202	4.47	9096	-84.84	20240109	1320	4.47	20241202	10390	-86.73	20240109	1320	4.47	20241202	0.19	N	377030	500	151 억	526279	N	N	20	N	N
49	20241203	091140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1387	36	2	2.66	41846996	30540	6.16	1331	1393	1331	1756	946	1351	1370.24	1.74	13679	1470	1410	1365	1305	1260	1388	1283	151	405	500	910	1	1	30270882	420	-2.19	1.14	12	0.10	-633.00	1221.00	9096	20240109	-84.75	1320	20241202	5.08	9096	-84.75	20240109	1320	5.08	20241202	10390	-86.65	20240109	1320	5.08	20241202	0.19	N	377030	500	151 억	526279	N	N	20	N	N
50	20241202	161121	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1351	-69	5	-4.86	668338650	492206	140.93	1420	1425	1320	1846	994	1420	1357.85	1.46	83596	1483	1451	1411	1379	1339	1456	1384	151	426	500	960	1	1	30270882	409	-2.13	1.11	12	1.63	-633.00	1221.00	9096	20240109	-85.15	1320	20241202	2.35	9096	-85.15	20240109	1320	2.35	20241202	10390	-87.00	20240109	1320	2.35	20241202	0.19	N	377030	500	151 억	442553	N	N	20	N	N
51	20241202	151330	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1361	-59	5	-4.15	626275000	461166	132.04	1420	1425	1320	1846	994	1420	1358.03	1.46	76941	1483	1451	1411	1379	1339	1456	1384	151	426	500	960	1	1	30270882	412	-2.15	1.11	12	1.52	-633.00	1221.00	9096	20240109	-85.04	1320	20241202	3.11	9096	-85.04	20240109	1320	3.11	20241202	10390	-86.90	20240109	1320	3.11	20241202	0.19	N	377030	500	151 억	442553	N	N	127	N	N
52	20241202	141216	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1369	-51	5	-3.59	571040039	420572	120.42	1420	1425	1320	1846	994	1420	1357.77	1.46	90369	1483	1451	1411	1379	1339	1456	1384	151	426	500	960	1	1	30270882	414	-2.16	1.12	12	1.39	-633.00	1221.00	9096	20240109	-84.95	1320	20241202	3.71	9096	-84.95	20240109	1320	3.71	20241202	10390	-86.82	20240109	1320	3.71	20241202	0.19	N	377030	500	151 억	442553	N	N	127	N	N
53	20241202	131136	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1353	-67	5	-4.72	525237885	386915	110.78	1420	1425	1320	1846	994	1420	1357.50	1.46	81197	1483	1451	1411	1379	1339	1456	1384	151	426	500	960	1	1	30270882	410	-2.14	1.11	12	1.28	-633.00	1221.00	9096	20240109	-85.13	1320	20241202	2.50	9096	-85.13	20240109	1320	2.50	20241202	10390	-86.98	20240109	1320	2.50	20241202	0.19	N	377030	500	151 억	442553	N	N	127	N	N
54	20241202	121208	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1364	-56	5	-3.94	460851255	338792	97.01	1420	1425	1320	1846	994	1420	1360.28	1.46	78480	1483	1451	1411	1379	1339	1456	1384	151	426	500	960	1	1	30270882	413	-2.15	1.12	12	1.12	-633.00	1221.00	9096	20240109	-85.00	1320	20241202	3.33	9096	-85.00	20240109	1320	3.33	20241202	10390	-86.87	20240109	1320	3.33	20241202	0.19	N	377030	500	151 억	442553	N	N	127	N	N
55	20241202	111103	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1351	-69	5	-4.86	418306398	307308	87.99	1420	1425	1320	1846	994	1420	1361.20	1.46	78283	1483	1451	1411	1379	1339	1456	1384	151	426	500	960	1	1	30270882	409	-2.13	1.11	12	1.02	-633.00	1221.00	9096	20240109	-85.15	1320	20241202	2.35	9096	-85.15	20240109	1320	2.35	20241202	10390	-87.00	20240109	1320	2.35	20241202	0.19	N	377030	500	151 억	442553	N	N	127	N	N
56	20241202	101114	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1345	-75	5	-5.28	312855079	229932	65.84	1420	1425	1320	1846	994	1420	1360.64	1.46	37920	1483	1451	1411	1379	1339	1456	1384	151	426	500	960	1	1	30270882	407	-2.12	1.10	12	0.76	-633.00	1221.00	9096	20240109	-85.21	1320	20241202	1.89	9096	-85.21	20240109	1320	1.89	20241202	10390	-87.05	20240109	1320	1.89	20241202	0.19	N	377030	500	151 억	442553	N	N	127	N	N
57	20241202	091109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1419	-1	5	-0.07	16405001	11556	3.31	1420	1425	1401	1846	994	1420	1419.61	1.46	-1077	1483	1451	1411	1379	1339	1456	1384	151	426	500	960	1	1	30270882	430	-2.24	1.16	12	0.04	-633.00	1221.00	9096	20240109	-84.40	1371	20241129	3.50	9096	-84.40	20240109	1371	3.50	20241129	10390	-86.34	20240109	1371	3.50	20241129	0.19	N	377030	500	151 억	442553	N	N	127	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History