KissMeData/393210/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	161207	57	100.00	KOSDAQ			N	N	N	N	N	4155	255	2	6.54	909572315	222794	38.03	3880	4175	3880	5070	2730	3900	4082.03	1.70	67283	4636	4267	4061	3692	3486	4165	3590	78	1170	500	2410	5	1	15614544	649	18.38	2.01	12	1.43	226.00	2069.00	13060	20240516	-68.19	3855	20241209	7.78	13060	-68.19	20240516	3855	7.78	20241209	13060	-68.19	20240516	3855	7.78	20241209	4.65	N	393210	500	78 억	266209	N	N	N	N
3	20241210	151209	57	100.00	KOSDAQ			N	N	N	N	N	4105	205	2	5.26	857411160	210190	35.88	3880	4175	3880	5070	2730	3900	4079.22	1.70	71245	4636	4267	4061	3692	3486	4165	3590	78	1170	500	2410	5	1	15614544	641	18.16	1.98	12	1.35	226.00	2069.00	13060	20240516	-68.57	3855	20241209	6.49	13060	-68.57	20240516	3855	6.49	20241209	13060	-68.57	20240516	3855	6.49	20241209	4.65	N	393210	500	78 억	266209	N	N	N	N
4	20241210	141208	57	100.00	KOSDAQ			N	N	N	N	N	4110	210	2	5.38	816284005	200146	34.17	3880	4175	3880	5070	2730	3900	4078.44	1.70	65565	4636	4267	4061	3692	3486	4165	3590	78	1170	500	2410	5	1	15614544	642	18.19	1.99	12	1.28	226.00	2069.00	13060	20240516	-68.53	3855	20241209	6.61	13060	-68.53	20240516	3855	6.61	20241209	13060	-68.53	20240516	3855	6.61	20241209	4.65	N	393210	500	78 억	266209	N	N	N	N
5	20241210	131211	57	100.00	KOSDAQ			N	N	N	N	N	4110	210	2	5.38	781457510	191658	32.72	3880	4175	3880	5070	2730	3900	4077.35	1.70	60812	4636	4267	4061	3692	3486	4165	3590	78	1170	500	2410	5	1	15614544	642	18.19	1.99	12	1.23	226.00	2069.00	13060	20240516	-68.53	3855	20241209	6.61	13060	-68.53	20240516	3855	6.61	20241209	13060	-68.53	20240516	3855	6.61	20241209	4.65	N	393210	500	78 억	266209	N	N	N	N
6	20241210	121209	57	100.00	KOSDAQ			N	N	N	N	N	4070	170	2	4.36	704705935	172882	29.51	3880	4175	3880	5070	2730	3900	4076.23	1.70	49282	4636	4267	4061	3692	3486	4165	3590	78	1170	500	2410	5	1	15614544	636	18.01	1.97	12	1.11	226.00	2069.00	13060	20240516	-68.84	3855	20241209	5.58	13060	-68.84	20240516	3855	5.58	20241209	13060	-68.84	20240516	3855	5.58	20241209	4.65	N	393210	500	78 억	266209	N	N	N	N
7	20241210	111208	57	100.00	KOSDAQ			N	N	N	N	N	4160	260	2	6.67	628575125	154370	26.35	3880	4175	3880	5070	2730	3900	4071.87	1.70	47584	4636	4267	4061	3692	3486	4165	3590	78	1170	500	2410	5	1	15614544	650	18.41	2.01	12	0.99	226.00	2069.00	13060	20240516	-68.15	3855	20241209	7.91	13060	-68.15	20240516	3855	7.91	20241209	13060	-68.15	20240516	3855	7.91	20241209	4.65	N	393210	500	78 억	266209	N	N	N	N
8	20241210	101209	57	100.00	KOSDAQ			N	N	N	N	N	4030	130	2	3.33	281376745	69506	11.87	3880	4135	3880	5070	2730	3900	4048.24	1.70	32923	4636	4267	4061	3692	3486	4165	3590	78	1170	500	2410	5	1	15614544	629	17.83	1.95	12	0.45	226.00	2069.00	13060	20240516	-69.14	3855	20241209	4.54	13060	-69.14	20240516	3855	4.54	20241209	13060	-69.14	20240516	3855	4.54	20241209	4.65	N	393210	500	78 억	266209	N	N	N	N
9	20241210	091216	57	100.00	KOSDAQ			N	N	N	N	N	4025	125	2	3.21	69017105	17272	2.95	3880	4135	3880	5070	2730	3900	3995.90	1.70	10725	4636	4267	4061	3692	3486	4165	3590	78	1170	500	2410	5	1	15614544	628	17.81	1.95	12	0.11	226.00	2069.00	13060	20240516	-69.18	3855	20241209	4.41	13060	-69.18	20240516	3855	4.41	20241209	13060	-69.18	20240516	3855	4.41	20241209	4.65	N	393210	500	78 억	266209	N	N	N	N
10	20241209	161205	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3900	-575	5	-12.85	2317393525	584675	317.76	4395	4430	3855	5810	3135	4475	3963.56	0.79	142961	5068	4771	4513	4216	3958	4642	4087	78	1335	500	2770	5	1	15614544	609	17.26	1.88	12	3.74	226.00	2069.00	13060	20240516	-70.14	3855	20241209	1.17	13060	-70.14	20240516	3855	1.17	20241209	13060	-70.14	20240516	3855	1.17	20241209	4.92	N	393210	500	78 억	123027	N	N	N	N
11	20241209	151207	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3895	-580	5	-12.96	2269851705	572474	311.13	4395	4430	3855	5810	3135	4475	3964.99	0.79	145355	5068	4771	4513	4216	3958	4642	4087	78	1335	500	2770	5	1	15614544	608	17.23	1.88	12	3.67	226.00	2069.00	13060	20240516	-70.18	3855	20241209	1.04	13060	-70.18	20240516	3855	1.04	20241209	13060	-70.18	20240516	3855	1.04	20241209	4.92	N	393210	500	78 억	123027	N	N	N	N
12	20241209	141205	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3905	-570	5	-12.74	2055564115	517274	281.13	4395	4430	3880	5810	3135	4475	3973.84	0.79	131245	5068	4771	4513	4216	3958	4642	4087	78	1335	500	2770	5	1	15614544	610	17.28	1.89	12	3.31	226.00	2069.00	13060	20240516	-70.10	3880	20241209	0.64	13060	-70.10	20240516	3880	0.64	20241209	13060	-70.10	20240516	3880	0.64	20241209	4.92	N	393210	500	78 억	123027	N	N	N	N
13	20241209	131210	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3900	-575	5	-12.85	1859864710	467054	253.83	4395	4430	3885	5810	3135	4475	3982.12	0.79	97925	5068	4771	4513	4216	3958	4642	4087	78	1335	500	2770	5	1	15614544	609	17.26	1.88	12	2.99	226.00	2069.00	13060	20240516	-70.14	3885	20241209	0.39	13060	-70.14	20240516	3885	0.39	20241209	13060	-70.14	20240516	3885	0.39	20241209	4.92	N	393210	500	78 억	123027	N	N	N	N
14	20241209	121205	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3945	-530	5	-11.84	1433964735	358384	194.77	4395	4430	3900	5810	3135	4475	4001.20	0.79	66865	5068	4771	4513	4216	3958	4642	4087	78	1335	500	2770	5	1	15614544	616	17.46	1.91	12	2.30	226.00	2069.00	13060	20240516	-69.79	3900	20241209	1.15	13060	-69.79	20240516	3900	1.15	20241209	13060	-69.79	20240516	3900	1.15	20241209	4.92	N	393210	500	78 억	123027	N	N	N	N
15	20241209	111206	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3930	-545	5	-12.18	922842100	228198	124.02	4395	4430	3920	5810	3135	4475	4044.04	0.79	22189	5068	4771	4513	4216	3958	4642	4087	78	1335	500	2770	5	1	15614544	614	17.39	1.90	12	1.46	226.00	2069.00	13060	20240516	-69.91	3920	20241209	0.26	13060	-69.91	20240516	3920	0.26	20241209	13060	-69.91	20240516	3920	0.26	20241209	4.92	N	393210	500	78 억	123027	N	N	N	N
16	20241209	101203	57	100.00	KOSDAQ			N	N	N	N	N	3995	-480	5	-10.73	612551030	149811	81.42	4395	4430	3980	5810	3135	4475	4088.83	0.79	2149	5068	4771	4513	4216	3958	4642	4087	78	1335	500	2770	5	1	15614544	624	17.68	1.93	12	0.96	226.00	2069.00	13060	20240516	-69.41	3930	20240201	1.65	13060	-69.41	20240516	3930	1.65	20240201	13060	-69.41	20240516	3930	1.65	20240201	4.92	N	393210	500	78 억	123027	N	N	N	N
17	20241209	091157	57	100.00	KOSDAQ			N	N	N	N	N	4190	-285	5	-6.37	160423600	38274	20.80	4395	4430	4050	5810	3135	4475	4191.45	0.79	5468	5068	4771	4513	4216	3958	4642	4087	78	1335	500	2770	5	1	15614544	654	18.54	2.03	12	0.25	226.00	2069.00	13060	20240516	-67.92	3930	20240201	6.62	13060	-67.92	20240516	3930	6.62	20240201	13060	-67.92	20240516	3930	6.62	20240201	4.92	N	393210	500	78 억	123027	N	N	N	N
18	20241206	161155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4475	-185	5	-3.97	805534380	182262	104.16	4695	4810	4255	6050	3265	4660	4419.65	0.68	16339	5050	4855	4745	4550	4440	4800	4495	78	1390	500	2880	5	1	15614544	699	19.80	2.16	12	1.17	226.00	2069.00	13060	20240516	-65.74	3930	20240201	13.87	13060	-65.74	20240516	3930	13.87	20240201	13060	-65.74	20240516	3930	13.87	20240201	4.75	N	393210	500	78 억	106828	N	N	N	N
19	20241206	151200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4480	-180	5	-3.86	776831365	175830	100.49	4695	4810	4255	6050	3265	4660	4418.08	0.68	18476	5050	4855	4745	4550	4440	4800	4495	78	1390	500	2880	5	1	15614544	700	19.82	2.17	12	1.13	226.00	2069.00	13060	20240516	-65.70	3930	20240201	13.99	13060	-65.70	20240516	3930	13.99	20240201	13060	-65.70	20240516	3930	13.99	20240201	4.75	N	393210	500	78 억	106828	N	N	N	N
20	20241206	141157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4400	-260	5	-5.58	663404210	150307	85.90	4695	4810	4255	6050	3265	4660	4413.66	0.68	7114	5050	4855	4745	4550	4440	4800	4495	78	1390	500	2880	5	1	15614544	687	19.47	2.13	12	0.96	226.00	2069.00	13060	20240516	-66.31	3930	20240201	11.96	13060	-66.31	20240516	3930	11.96	20240201	13060	-66.31	20240516	3930	11.96	20240201	4.75	N	393210	500	78 억	106828	N	N	N	N
21	20241206	131158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4385	-275	5	-5.90	629733225	142618	81.50	4695	4810	4255	6050	3265	4660	4415.52	0.68	7898	5050	4855	4745	4550	4440	4800	4495	78	1390	500	2880	5	1	15614544	685	19.40	2.12	12	0.91	226.00	2069.00	13060	20240516	-66.42	3930	20240201	11.58	13060	-66.42	20240516	3930	11.58	20240201	13060	-66.42	20240516	3930	11.58	20240201	4.75	N	393210	500	78 억	106828	N	N	N	N
22	20241206	121149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4395	-265	5	-5.69	602172920	136331	77.91	4695	4810	4255	6050	3265	4660	4416.99	0.68	10443	5050	4855	4745	4550	4440	4800	4495	78	1390	500	2880	5	1	15614544	686	19.45	2.12	12	0.87	226.00	2069.00	13060	20240516	-66.35	3930	20240201	11.83	13060	-66.35	20240516	3930	11.83	20240201	13060	-66.35	20240516	3930	11.83	20240201	4.75	N	393210	500	78 억	106828	N	N	N	N
23	20241206	111147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4355	-305	5	-6.55	538310430	121694	69.55	4695	4810	4255	6050	3265	4660	4423.48	0.68	7966	5050	4855	4745	4550	4440	4800	4495	78	1390	500	2880	5	1	15614544	680	19.27	2.10	12	0.78	226.00	2069.00	13060	20240516	-66.65	3930	20240201	10.81	13060	-66.65	20240516	3930	10.81	20240201	13060	-66.65	20240516	3930	10.81	20240201	4.75	N	393210	500	78 억	106828	N	N	N	N
24	20241206	101147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4450	-210	5	-4.51	229060890	50592	28.91	4695	4810	4445	6050	3265	4660	4527.61	0.68	-4747	5050	4855	4745	4550	4440	4800	4495	78	1390	500	2880	5	1	15614544	695	19.69	2.15	12	0.32	226.00	2069.00	13060	20240516	-65.93	3930	20240201	13.23	13060	-65.93	20240516	3930	13.23	20240201	13060	-65.93	20240516	3930	13.23	20240201	4.75	N	393210	500	78 억	106828	N	N	N	N
25	20241206	091158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4600	-60	5	-1.29	27444220	5882	3.36	4695	4810	4555	6050	3265	4660	4665.80	0.68	-2248	5050	4855	4745	4550	4440	4800	4495	78	1390	500	2880	5	1	15614544	718	20.35	2.22	12	0.04	226.00	2069.00	13060	20240516	-64.78	3930	20240201	17.05	13060	-64.78	20240516	3930	17.05	20240201	13060	-64.78	20240516	3930	17.05	20240201	4.75	N	393210	500	78 억	106828	N	N	N	N
26	20241205	161132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4660	-160	5	-3.32	823763275	173723	47.35	4820	4940	4635	6260	3375	4820	4741.85	0.55	21348	5563	5191	4968	4596	4373	5080	4485	78	1440	500	2980	5	1	15614544	728	20.62	2.25	12	1.11	226.00	2069.00	13060	20240516	-64.32	3930	20240201	18.58	13060	-64.32	20240516	3930	18.58	20240201	13060	-64.32	20240516	3930	18.58	20240201	4.86	N	393210	500	78 억	85477	N	N	N	N
27	20241205	151141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4690	-130	5	-2.70	801841895	169054	46.08	4820	4940	4635	6260	3375	4820	4743.11	0.55	21815	5563	5191	4968	4596	4373	5080	4485	78	1440	500	2980	5	1	15614544	732	20.75	2.27	12	1.08	226.00	2069.00	13060	20240516	-64.09	3930	20240201	19.34	13060	-64.09	20240516	3930	19.34	20240201	13060	-64.09	20240516	3930	19.34	20240201	4.86	N	393210	500	78 억	85477	N	N	N	N
28	20241205	141125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4795	-25	5	-0.52	388450325	81221	22.14	4820	4940	4720	6260	3375	4820	4782.63	0.55	4409	5563	5191	4968	4596	4373	5080	4485	78	1440	500	2980	5	1	15614544	749	21.22	2.32	12	0.52	226.00	2069.00	13060	20240516	-63.28	3930	20240201	22.01	13060	-63.28	20240516	3930	22.01	20240201	13060	-63.28	20240516	3930	22.01	20240201	4.86	N	393210	500	78 억	85477	N	N	N	N
29	20241205	131136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	-20	5	-0.41	322090935	67398	18.37	4820	4940	4720	6260	3375	4820	4778.94	0.55	-3617	5563	5191	4968	4596	4373	5080	4485	78	1440	500	2980	5	1	15614544	749	21.24	2.32	12	0.43	226.00	2069.00	13060	20240516	-63.25	3930	20240201	22.14	13060	-63.25	20240516	3930	22.14	20240201	13060	-63.25	20240516	3930	22.14	20240201	4.86	N	393210	500	78 억	85477	N	N	N	N
30	20241205	121135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4795	-25	5	-0.52	285233585	59701	16.27	4820	4940	4720	6260	3375	4820	4777.70	0.55	-5532	5563	5191	4968	4596	4373	5080	4485	78	1440	500	2980	5	1	15614544	749	21.22	2.32	12	0.38	226.00	2069.00	13060	20240516	-63.28	3930	20240201	22.01	13060	-63.28	20240516	3930	22.01	20240201	13060	-63.28	20240516	3930	22.01	20240201	4.86	N	393210	500	78 억	85477	N	N	N	N
31	20241205	111133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4785	-35	5	-0.73	254277420	53258	14.52	4820	4940	4720	6260	3375	4820	4774.45	0.55	-8488	5563	5191	4968	4596	4373	5080	4485	78	1440	500	2980	5	1	15614544	747	21.17	2.31	12	0.34	226.00	2069.00	13060	20240516	-63.36	3930	20240201	21.76	13060	-63.36	20240516	3930	21.76	20240201	13060	-63.36	20240516	3930	21.76	20240201	4.86	N	393210	500	78 억	85477	N	N	N	N
32	20241205	101133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4835	15	2	0.31	222064995	46522	12.68	4820	4940	4720	6260	3375	4820	4773.33	0.55	-6215	5563	5191	4968	4596	4373	5080	4485	78	1440	500	2980	5	1	15614544	755	21.39	2.34	12	0.30	226.00	2069.00	13060	20240516	-62.98	3930	20240201	23.03	13060	-62.98	20240516	3930	23.03	20240201	13060	-62.98	20240516	3930	23.03	20240201	4.86	N	393210	500	78 억	85477	N	N	N	N
33	20241205	091140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4775	-45	5	-0.93	27126380	5604	1.53	4820	4940	4775	6260	3375	4820	4840.54	0.55	-3551	5563	5191	4968	4596	4373	5080	4485	78	1440	500	2980	5	1	15614544	746	21.13	2.31	12	0.04	226.00	2069.00	13060	20240516	-63.44	3930	20240201	21.50	13060	-63.44	20240516	3930	21.50	20240201	13060	-63.44	20240516	3930	21.50	20240201	4.86	N	393210	500	78 억	85477	N	N	N	N
34	20241204	161113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	-180	5	-3.60	1827878075	366735	169.23	4900	5340	4745	6500	3500	5000	4984.20	0.96	-64854	5356	5177	4911	4732	4466	5267	4822	78	1500	500	3100	5	1	15614544	753	21.33	2.33	12	2.35	226.00	2069.00	13060	20240516	-63.09	3930	20240201	22.65	13060	-63.09	20240516	3930	22.65	20240201	13060	-63.09	20240516	3930	22.65	20240201	4.97	N	393210	500	78 억	149944	N	N	N	N
35	20241204	151116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	-200	5	-4.00	1770832350	354871	163.75	4900	5340	4745	6500	3500	5000	4990.02	0.96	-60918	5356	5177	4911	4732	4466	5267	4822	78	1500	500	3100	5	1	15614544	749	21.24	2.32	12	2.27	226.00	2069.00	13060	20240516	-63.25	3930	20240201	22.14	13060	-63.25	20240516	3930	22.14	20240201	13060	-63.25	20240516	3930	22.14	20240201	4.97	N	393210	500	78 억	149944	N	N	N	N
36	20241204	141117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	-180	5	-3.60	1666765785	333266	153.78	4900	5340	4745	6500	3500	5000	5001.31	0.96	-65819	5356	5177	4911	4732	4466	5267	4822	78	1500	500	3100	5	1	15614544	753	21.33	2.33	12	2.13	226.00	2069.00	13060	20240516	-63.09	3930	20240201	22.65	13060	-63.09	20240516	3930	22.65	20240201	13060	-63.09	20240516	3930	22.65	20240201	4.97	N	393210	500	78 억	149944	N	N	N	N
37	20241204	131111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4865	-135	5	-2.70	1634108015	326513	150.67	4900	5340	4745	6500	3500	5000	5004.75	0.96	-62156	5356	5177	4911	4732	4466	5267	4822	78	1500	500	3100	5	1	15614544	760	21.53	2.35	12	2.09	226.00	2069.00	13060	20240516	-62.75	3930	20240201	23.79	13060	-62.75	20240516	3930	23.79	20240201	13060	-62.75	20240516	3930	23.79	20240201	4.97	N	393210	500	78 억	149944	N	N	N	N
38	20241204	121106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4815	-185	5	-3.70	1588168850	317021	146.29	4900	5340	4745	6500	3500	5000	5009.72	0.96	-63143	5356	5177	4911	4732	4466	5267	4822	78	1500	500	3100	5	1	15614544	752	21.31	2.33	12	2.03	226.00	2069.00	13060	20240516	-63.13	3930	20240201	22.52	13060	-63.13	20240516	3930	22.52	20240201	13060	-63.13	20240516	3930	22.52	20240201	4.97	N	393210	500	78 억	149944	N	N	N	N
39	20241204	111054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4810	-190	5	-3.80	1336700465	265420	122.48	4900	5340	4745	6500	3500	5000	5036.41	0.96	-58500	5356	5177	4911	4732	4466	5267	4822	78	1500	500	3100	5	1	15614544	751	21.28	2.32	12	1.70	226.00	2069.00	13060	20240516	-63.17	3930	20240201	22.39	13060	-63.17	20240516	3930	22.39	20240201	13060	-63.17	20240516	3930	22.39	20240201	4.97	N	393210	500	78 억	149944	N	N	N	N
40	20241204	101056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4890	-110	5	-2.20	1235522260	244426	112.79	4900	5340	4745	6500	3500	5000	5055.19	0.96	-49563	5356	5177	4911	4732	4466	5267	4822	78	1500	500	3100	5	1	15614544	764	21.64	2.36	12	1.57	226.00	2069.00	13060	20240516	-62.56	3930	20240201	24.43	13060	-62.56	20240516	3930	24.43	20240201	13060	-62.56	20240516	3930	24.43	20240201	4.97	N	393210	500	78 억	149944	N	N	N	N
41	20241204	091118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5060	60	2	1.20	235129625	46626	21.52	4900	5170	4900	6500	3500	5000	5044.56	0.96	5199	5356	5177	4911	4732	4466	5267	4822	78	1500	500	3100	10	1	15614544	790	22.39	2.45	12	0.30	226.00	2069.00	13060	20240516	-61.26	3930	20240201	28.75	13060	-61.26	20240516	3930	28.75	20240201	13060	-61.26	20240516	3930	28.75	20240201	4.97	N	393210	500	78 억	149944	N	N	N	N
42	20241203	161202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5000	265	2	5.60	987832510	206033	104.29	4695	5090	4645	6150	3315	4735	4790.69	0.85	17685	5365	5050	4875	4560	4385	4962	4472	78	1415	500	2930	10	1	15614544	781	22.12	2.42	12	1.32	226.00	2069.00	13060	20240516	-61.72	3930	20240201	27.23	13060	-61.72	20240516	3930	27.23	20240201	13060	-61.72	20240516	3930	27.23	20240201	5.17	N	393210	500	78 억	132756	N	N	N	N
43	20241203	151249	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4860	125	2	2.64	752342600	158515	80.24	4695	4875	4645	6150	3315	4735	4746.19	0.85	17894	5365	5050	4875	4560	4385	4962	4472	78	1415	500	2930	5	1	15614544	759	21.50	2.35	12	1.02	226.00	2069.00	13060	20240516	-62.79	3930	20240201	23.66	13060	-62.79	20240516	3930	23.66	20240201	13060	-62.79	20240516	3930	23.66	20240201	5.17	N	393210	500	78 억	132756	N	N	N	N
44	20241203	141224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4750	15	2	0.32	514508690	109231	55.29	4695	4850	4645	6150	3315	4735	4710.28	0.85	14494	5365	5050	4875	4560	4385	4962	4472	78	1415	500	2930	5	1	15614544	742	21.02	2.30	12	0.70	226.00	2069.00	13060	20240516	-63.63	3930	20240201	20.87	13060	-63.63	20240516	3930	20.87	20240201	13060	-63.63	20240516	3930	20.87	20240201	5.17	N	393210	500	78 억	132756	N	N	N	N
45	20241203	131223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4710	-25	5	-0.53	434041460	92265	46.70	4695	4850	4645	6150	3315	4735	4704.29	0.85	12275	5365	5050	4875	4560	4385	4962	4472	78	1415	500	2930	5	1	15614544	735	20.84	2.28	12	0.59	226.00	2069.00	13060	20240516	-63.94	3930	20240201	19.85	13060	-63.94	20240516	3930	19.85	20240201	13060	-63.94	20240516	3930	19.85	20240201	5.17	N	393210	500	78 억	132756	N	N	N	N
46	20241203	121243	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4685	-50	5	-1.06	392219455	83343	42.19	4695	4850	4645	6150	3315	4735	4706.09	0.85	12779	5365	5050	4875	4560	4385	4962	4472	78	1415	500	2930	5	1	15614544	732	20.73	2.26	12	0.53	226.00	2069.00	13060	20240516	-64.13	3930	20240201	19.21	13060	-64.13	20240516	3930	19.21	20240201	13060	-64.13	20240516	3930	19.21	20240201	5.17	N	393210	500	78 억	132756	N	N	N	N
47	20241203	111214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4675	-60	5	-1.27	372876385	79212	40.10	4695	4850	4645	6150	3315	4735	4707.32	0.85	13200	5365	5050	4875	4560	4385	4962	4472	78	1415	500	2930	5	1	15614544	730	20.69	2.26	12	0.51	226.00	2069.00	13060	20240516	-64.20	3930	20240201	18.96	13060	-64.20	20240516	3930	18.96	20240201	13060	-64.20	20240516	3930	18.96	20240201	5.17	N	393210	500	78 억	132756	N	N	N	N
48	20241203	101201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4655	-80	5	-1.69	258429635	54701	27.69	4695	4850	4655	6150	3315	4735	4724.40	0.85	11195	5365	5050	4875	4560	4385	4962	4472	78	1415	500	2930	5	1	15614544	727	20.60	2.25	12	0.35	226.00	2069.00	13060	20240516	-64.36	3930	20240201	18.45	13060	-64.36	20240516	3930	18.45	20240201	13060	-64.36	20240516	3930	18.45	20240201	5.17	N	393210	500	78 억	132756	N	N	N	N
49	20241203	091150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4840	105	2	2.22	55932490	11762	5.95	4695	4850	4695	6150	3315	4735	4755.36	0.85	4547	5365	5050	4875	4560	4385	4962	4472	78	1415	500	2930	5	1	15614544	756	21.42	2.34	12	0.08	226.00	2069.00	13060	20240516	-62.94	3930	20240201	23.16	13060	-62.94	20240516	3930	23.16	20240201	13060	-62.94	20240516	3930	23.16	20240201	5.17	N	393210	500	78 억	132756	N	N	N	N
50	20241202	161132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4735	-335	5	-6.61	949076365	196492	69.11	5050	5190	4700	6590	3550	5070	4830.20	0.89	-5977	5376	5222	5076	4922	4776	5150	4850	78	1520	500	3140	5	1	15614544	739	20.95	2.29	12	1.26	226.00	2069.00	13060	20240516	-63.74	3930	20240201	20.48	13060	-63.74	20240516	3930	20.48	20240201	13060	-63.74	20240516	3930	20.48	20240201	5.01	N	393210	500	78 억	138733	N	N	N	N
51	20241202	151345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4705	-365	5	-7.20	888026520	183569	64.56	5050	5190	4700	6590	3550	5070	4837.56	0.89	-5176	5376	5222	5076	4922	4776	5150	4850	78	1520	500	3140	5	1	15614544	735	20.82	2.27	12	1.18	226.00	2069.00	13060	20240516	-63.97	3930	20240201	19.72	13060	-63.97	20240516	3930	19.72	20240201	13060	-63.97	20240516	3930	19.72	20240201	5.01	N	393210	500	78 억	138733	N	N	N	N
52	20241202	141233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4795	-275	5	-5.42	667059380	136983	48.18	5050	5190	4765	6590	3550	5070	4869.65	0.89	-6122	5376	5222	5076	4922	4776	5150	4850	78	1520	500	3140	5	1	15614544	749	21.22	2.32	12	0.88	226.00	2069.00	13060	20240516	-63.28	3930	20240201	22.01	13060	-63.28	20240516	3930	22.01	20240201	13060	-63.28	20240516	3930	22.01	20240201	5.01	N	393210	500	78 억	138733	N	N	N	N
53	20241202	131147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	-270	5	-5.33	620844535	127346	44.79	5050	5190	4765	6590	3550	5070	4875.26	0.89	-4374	5376	5222	5076	4922	4776	5150	4850	78	1520	500	3140	5	1	15614544	749	21.24	2.32	12	0.82	226.00	2069.00	13060	20240516	-63.25	3930	20240201	22.14	13060	-63.25	20240516	3930	22.14	20240201	13060	-63.25	20240516	3930	22.14	20240201	5.01	N	393210	500	78 억	138733	N	N	N	N
54	20241202	121217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4830	-240	5	-4.73	498646595	101862	35.83	5050	5190	4800	6590	3550	5070	4895.31	0.89	1784	5376	5222	5076	4922	4776	5150	4850	78	1520	500	3140	5	1	15614544	754	21.37	2.33	12	0.65	226.00	2069.00	13060	20240516	-63.02	3930	20240201	22.90	13060	-63.02	20240516	3930	22.90	20240201	13060	-63.02	20240516	3930	22.90	20240201	5.01	N	393210	500	78 억	138733	N	N	N	N
55	20241202	111112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4855	-215	5	-4.24	448703225	91548	32.20	5050	5190	4800	6590	3550	5070	4901.29	0.89	6209	5376	5222	5076	4922	4776	5150	4850	78	1520	500	3140	5	1	15614544	758	21.48	2.35	12	0.59	226.00	2069.00	13060	20240516	-62.83	3930	20240201	23.54	13060	-62.83	20240516	3930	23.54	20240201	13060	-62.83	20240516	3930	23.54	20240201	5.01	N	393210	500	78 억	138733	N	N	N	N
56	20241202	101125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4870	-200	5	-3.94	239967085	48511	17.06	5050	5190	4860	6590	3550	5070	4946.65	0.89	-7831	5376	5222	5076	4922	4776	5150	4850	78	1520	500	3140	5	1	15614544	760	21.55	2.35	12	0.31	226.00	2069.00	13060	20240516	-62.71	3930	20240201	23.92	13060	-62.71	20240516	3930	23.92	20240201	13060	-62.71	20240516	3930	23.92	20240201	5.01	N	393210	500	78 억	138733	N	N	N	N
57	20241202	091119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5060	-10	5	-0.20	33171060	6497	2.29	5050	5190	5040	6590	3550	5070	5105.60	0.89	2858	5376	5222	5076	4922	4776	5150	4850	78	1520	500	3140	10	1	15614544	790	22.39	2.45	12	0.04	226.00	2069.00	13060	20240516	-61.26	3930	20240201	28.75	13060	-61.26	20240516	3930	28.75	20240201	13060	-61.26	20240516	3930	28.75	20240201	5.01	N	393210	500	78 억	138733	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History