KissMeData/046390/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

24 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	160502	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1365	65	2	5.00	170615784	125807	56.80	1290	1400	1290	1690	910	1300	1356.18	1.44	51360	1376	1337	1306	1267	1236	1322	1252	86	390	200	930	1	1	43172933	589	-47.07	0.97	12	0.29	-29.00	1410.00	2310	20240125	-40.91	1275	20241115	7.06	2310	-40.91	20240125	1275	7.06	20241115	2310	-40.91	20240125	1275	7.06	20241115	3.72	N	046390	200	86 억	621983	N	N	N	N
3	20241210	150504	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1365	65	2	5.00	168222398	124050	56.01	1290	1400	1290	1690	910	1300	1356.12	1.44	52054	1376	1337	1306	1267	1236	1322	1252	86	390	200	930	1	1	43172933	589	-47.07	0.97	12	0.29	-29.00	1410.00	2310	20240125	-40.91	1275	20241115	7.06	2310	-40.91	20240125	1275	7.06	20241115	2310	-40.91	20240125	1275	7.06	20241115	3.72	N	046390	200	86 억	621983	N	N	N	N
4	20241210	140503	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1358	58	2	4.46	137916325	101746	45.94	1290	1400	1290	1690	910	1300	1355.54	1.44	36353	1376	1337	1306	1267	1236	1322	1252	86	390	200	930	1	1	43172933	586	-46.83	0.96	12	0.24	-29.00	1410.00	2310	20240125	-41.21	1275	20241115	6.51	2310	-41.21	20240125	1275	6.51	20241115	2310	-41.21	20240125	1275	6.51	20241115	3.72	N	046390	200	86 억	621983	N	N	N	N
5	20241210	130502	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1358	58	2	4.46	119904999	88456	39.94	1290	1400	1290	1690	910	1300	1355.59	1.44	25867	1376	1337	1306	1267	1236	1322	1252	86	390	200	930	1	1	43172933	586	-46.83	0.96	12	0.20	-29.00	1410.00	2310	20240125	-41.21	1275	20241115	6.51	2310	-41.21	20240125	1275	6.51	20241115	2310	-41.21	20240125	1275	6.51	20241115	3.72	N	046390	200	86 억	621983	N	N	N	N
6	20241210	120503	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1363	63	2	4.85	102031680	75219	33.96	1290	1400	1290	1690	910	1300	1356.53	1.44	22527	1376	1337	1306	1267	1236	1322	1252	86	390	200	930	1	1	43172933	588	-47.00	0.97	12	0.17	-29.00	1410.00	2310	20240125	-41.00	1275	20241115	6.90	2310	-41.00	20240125	1275	6.90	20241115	2310	-41.00	20240125	1275	6.90	20241115	3.72	N	046390	200	86 억	621983	N	N	N	N
7	20241210	110502	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1364	64	2	4.92	99394306	73284	33.09	1290	1400	1290	1690	910	1300	1356.36	1.44	18384	1376	1337	1306	1267	1236	1322	1252	86	390	200	930	1	1	43172933	589	-47.03	0.97	12	0.17	-29.00	1410.00	2310	20240125	-40.95	1275	20241115	6.98	2310	-40.95	20240125	1275	6.98	20241115	2310	-40.95	20240125	1275	6.98	20241115	3.72	N	046390	200	86 억	621983	N	N	N	N
8	20241210	100502	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1372	72	2	5.54	59342591	43715	19.74	1290	1400	1290	1690	910	1300	1357.60	1.44	3561	1376	1337	1306	1267	1236	1322	1252	86	390	200	930	1	1	43172933	592	-47.31	0.97	12	0.10	-29.00	1410.00	2310	20240125	-40.61	1275	20241115	7.61	2310	-40.61	20240125	1275	7.61	20241115	2310	-40.61	20240125	1275	7.61	20241115	3.72	N	046390	200	86 억	621983	N	N	N	N
9	20241210	090505	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1330	30	2	2.31	3405032	2628	1.19	1290	1330	1290	1690	910	1300	1295.53	1.44	637	1376	1337	1306	1267	1236	1322	1252	86	390	200	930	1	1	43172933	574	-45.86	0.94	12	0.01	-29.00	1410.00	2310	20240125	-42.42	1275	20241115	4.31	2310	-42.42	20240125	1275	4.31	20241115	2310	-42.42	20240125	1275	4.31	20241115	3.72	N	046390	200	86 억	621983	N	N	N	N
10	20241209	160501	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1300	-55	5	-4.06	283442611	218435	78.80	1310	1345	1275	1761	949	1355	1297.59	1.52	-34570	1470	1412	1345	1287	1220	1441	1316	86	406	200	970	1	1	43172933	561	-44.83	0.92	12	0.51	-29.00	1410.00	2310	20240125	-43.72	1275	20241209	1.96	2310	-43.72	20240125	1275	1.96	20241209	2310	-43.72	20240125	1275	1.96	20241209	3.74	N	046390	200	86 억	656553	N	N	N	N
11	20241209	150503	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1312	-43	5	-3.17	260277987	200618	72.37	1310	1345	1275	1761	949	1355	1297.38	1.52	-36517	1470	1412	1345	1287	1220	1441	1316	86	406	200	970	1	1	43172933	566	-45.24	0.93	12	0.46	-29.00	1410.00	2310	20240125	-43.20	1275	20241209	2.90	2310	-43.20	20240125	1275	2.90	20241209	2310	-43.20	20240125	1275	2.90	20241209	3.74	N	046390	200	86 억	656553	N	N	N	N
12	20241209	140502	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1310	-45	5	-3.32	221001181	170600	61.54	1310	1345	1275	1761	949	1355	1295.43	1.52	-25639	1470	1412	1345	1287	1220	1441	1316	86	406	200	970	1	1	43172933	566	-45.17	0.93	12	0.40	-29.00	1410.00	2310	20240125	-43.29	1275	20241209	2.75	2310	-43.29	20240125	1275	2.75	20241209	2310	-43.29	20240125	1275	2.75	20241209	3.74	N	046390	200	86 억	656553	N	N	N	N
13	20241209	130503	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1295	-60	5	-4.43	186403169	144056	51.97	1310	1345	1275	1761	949	1355	1293.96	1.52	-24443	1470	1412	1345	1287	1220	1441	1316	86	406	200	970	1	1	43172933	559	-44.66	0.92	12	0.33	-29.00	1410.00	2310	20240125	-43.94	1275	20241209	1.57	2310	-43.94	20240125	1275	1.57	20241209	2310	-43.94	20240125	1275	1.57	20241209	3.74	N	046390	200	86 억	656553	N	N	N	N
14	20241209	120501	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1294	-61	5	-4.50	145731125	112584	40.61	1310	1345	1275	1761	949	1355	1294.42	1.52	-23680	1470	1412	1345	1287	1220	1441	1316	86	406	200	970	1	1	43172933	559	-44.62	0.92	12	0.26	-29.00	1410.00	2310	20240125	-43.98	1275	20241209	1.49	2310	-43.98	20240125	1275	1.49	20241209	2310	-43.98	20240125	1275	1.49	20241209	3.74	N	046390	200	86 억	656553	N	N	N	N
15	20241209	110503	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1296	-59	5	-4.35	119875170	92572	33.39	1310	1345	1275	1761	949	1355	1294.94	1.52	-18367	1470	1412	1345	1287	1220	1441	1316	86	406	200	970	1	1	43172933	560	-44.69	0.92	12	0.21	-29.00	1410.00	2310	20240125	-43.90	1275	20241209	1.65	2310	-43.90	20240125	1275	1.65	20241209	2310	-43.90	20240125	1275	1.65	20241209	3.74	N	046390	200	86 억	656553	N	N	N	N
16	20241209	100501	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1298	-57	5	-4.21	76477257	59135	21.33	1310	1345	1275	1761	949	1355	1293.27	1.52	-17610	1470	1412	1345	1287	1220	1441	1316	86	406	200	970	1	1	43172933	560	-44.76	0.92	12	0.14	-29.00	1410.00	2310	20240125	-43.81	1275	20241209	1.80	2310	-43.81	20240125	1275	1.80	20241209	2310	-43.81	20240125	1275	1.80	20241209	3.74	N	046390	200	86 억	656553	N	N	N	N
17	20241209	090459	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1343	-12	5	-0.89	9519278	7263	2.62	1310	1345	1305	1761	949	1355	1310.65	1.52	56	1470	1412	1345	1287	1220	1441	1316	86	406	200	970	1	1	43172933	580	-46.31	0.95	12	0.02	-29.00	1410.00	2310	20240125	-41.86	1275	20241115	5.33	2310	-41.86	20240125	1275	5.33	20241115	2310	-41.86	20240125	1275	5.33	20241115	3.74	N	046390	200	86 억	656553	N	N	N	N
18	20241206	160458	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1355	2	2	0.15	367039681	277204	206.71	1353	1403	1278	1758	948	1353	1323.91	1.47	21764	1467	1409	1380	1322	1293	1395	1308	86	405	200	970	1	1	43172933	585	-46.72	0.96	12	0.64	-29.00	1410.00	2310	20240125	-41.34	1275	20241115	6.27	2310	-41.34	20240125	1275	6.27	20241115	2310	-41.34	20240125	1275	6.27	20241115	3.75	N	046390	200	86 억	634799	N	N	N	N
19	20241206	150500	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1368	15	2	1.11	359802177	271890	202.74	1353	1403	1278	1758	948	1353	1323.34	1.47	23875	1467	1409	1380	1322	1293	1395	1308	86	405	200	970	1	1	43172933	591	-47.17	0.97	12	0.63	-29.00	1410.00	2310	20240125	-40.78	1275	20241115	7.29	2310	-40.78	20240125	1275	7.29	20241115	2310	-40.78	20240125	1275	7.29	20241115	3.75	N	046390	200	86 억	634799	N	N	N	N
20	20241206	140458	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1348	-5	5	-0.37	267520173	204766	152.69	1353	1358	1278	1758	948	1353	1306.47	1.47	35825	1467	1409	1380	1322	1293	1395	1308	86	405	200	970	1	1	43172933	582	-46.48	0.96	12	0.47	-29.00	1410.00	2310	20240125	-41.65	1275	20241115	5.73	2310	-41.65	20240125	1275	5.73	20241115	2310	-41.65	20240125	1275	5.73	20241115	3.75	N	046390	200	86 억	634799	N	N	N	N
21	20241206	130459	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1304	-49	5	-3.62	244501598	187307	139.67	1353	1358	1278	1758	948	1353	1305.35	1.47	34312	1467	1409	1380	1322	1293	1395	1308	86	405	200	970	1	1	43172933	563	-44.97	0.92	12	0.43	-29.00	1410.00	2310	20240125	-43.55	1275	20241115	2.27	2310	-43.55	20240125	1275	2.27	20241115	2310	-43.55	20240125	1275	2.27	20241115	3.75	N	046390	200	86 억	634799	N	N	N	N
22	20241206	120456	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1300	-53	5	-3.92	230737765	176777	131.82	1353	1358	1278	1758	948	1353	1305.25	1.47	28848	1467	1409	1380	1322	1293	1395	1308	86	405	200	970	1	1	43172933	561	-44.83	0.92	12	0.41	-29.00	1410.00	2310	20240125	-43.72	1275	20241115	1.96	2310	-43.72	20240125	1275	1.96	20241115	2310	-43.72	20240125	1275	1.96	20241115	3.75	N	046390	200	86 억	634799	N	N	N	N
23	20241206	110458	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1308	-45	5	-3.33	173498154	132818	99.04	1353	1358	1278	1758	948	1353	1306.28	1.47	11338	1467	1409	1380	1322	1293	1395	1308	86	405	200	970	1	1	43172933	565	-45.10	0.93	12	0.31	-29.00	1410.00	2310	20240125	-43.38	1275	20241115	2.59	2310	-43.38	20240125	1275	2.59	20241115	2310	-43.38	20240125	1275	2.59	20241115	3.75	N	046390	200	86 억	634799	N	N	N	N
24	20241206	100455	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1323	-30	5	-2.22	47597538	35933	26.79	1353	1358	1315	1758	948	1353	1324.62	1.47	13127	1467	1409	1380	1322	1293	1395	1308	86	405	200	970	1	1	43172933	571	-45.62	0.94	12	0.08	-29.00	1410.00	2310	20240125	-42.73	1275	20241115	3.76	2310	-42.73	20240125	1275	3.76	20241115	2310	-42.73	20240125	1275	3.76	20241115	3.75	N	046390	200	86 억	634799	N	N	N	N
25	20241206	090458	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1357	4	2	0.30	4242122	3142	2.34	1353	1358	1345	1758	948	1353	1350.13	1.47	2367	1467	1409	1380	1322	1293	1395	1308	86	405	200	970	1	1	43172933	586	-46.79	0.96	12	0.01	-29.00	1410.00	2310	20240125	-41.26	1275	20241115	6.43	2310	-41.26	20240125	1275	6.43	20241115	2310	-41.26	20240125	1275	6.43	20241115	3.75	N	046390	200	86 억	634799	N	N	N	N
26	20241205	160450	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1353	-46	5	-3.29	183959119	133813	88.97	1438	1438	1351	1818	980	1399	1374.79	1.48	-3925	1477	1437	1412	1372	1347	1425	1360	86	419	200	1000	1	1	43172933	584	-46.66	0.96	12	0.31	-29.00	1410.00	2310	20240125	-41.43	1275	20241115	6.12	2310	-41.43	20240125	1275	6.12	20241115	2310	-41.43	20240125	1275	6.12	20241115	3.69	N	046390	200	86 억	638715	N	N	N	N
27	20241205	150453	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1366	-33	5	-2.36	142026390	102970	68.46	1438	1438	1351	1818	980	1399	1379.30	1.48	-13213	1477	1437	1412	1372	1347	1425	1360	86	419	200	1000	1	1	43172933	590	-47.10	0.97	12	0.24	-29.00	1410.00	2310	20240125	-40.87	1275	20241115	7.14	2310	-40.87	20240125	1275	7.14	20241115	2310	-40.87	20240125	1275	7.14	20241115	3.69	N	046390	200	86 억	638715	N	N	N	N
28	20241205	140451	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1376	-23	5	-1.64	95646562	69060	45.92	1438	1438	1366	1818	980	1399	1384.98	1.48	-15345	1477	1437	1412	1372	1347	1425	1360	86	419	200	1000	1	1	43172933	594	-47.45	0.98	12	0.16	-29.00	1410.00	2310	20240125	-40.43	1275	20241115	7.92	2310	-40.43	20240125	1275	7.92	20241115	2310	-40.43	20240125	1275	7.92	20241115	3.69	N	046390	200	86 억	638715	N	N	N	N
29	20241205	130451	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1386	-13	5	-0.93	70375822	50659	33.68	1438	1438	1366	1818	980	1399	1389.21	1.48	-15253	1477	1437	1412	1372	1347	1425	1360	86	419	200	1000	1	1	43172933	598	-47.79	0.98	12	0.12	-29.00	1410.00	2310	20240125	-40.00	1275	20241115	8.71	2310	-40.00	20240125	1275	8.71	20241115	2310	-40.00	20240125	1275	8.71	20241115	3.69	N	046390	200	86 억	638715	N	N	N	N
30	20241205	120451	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1394	-5	5	-0.36	65250779	46955	31.22	1438	1438	1366	1818	980	1399	1389.64	1.48	-14634	1477	1437	1412	1372	1347	1425	1360	86	419	200	1000	1	1	43172933	602	-48.07	0.99	12	0.11	-29.00	1410.00	2310	20240125	-39.65	1275	20241115	9.33	2310	-39.65	20240125	1275	9.33	20241115	2310	-39.65	20240125	1275	9.33	20241115	3.69	N	046390	200	86 억	638715	N	N	N	N
31	20241205	110450	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1398	-1	5	-0.07	56501045	40639	27.02	1438	1438	1366	1818	980	1399	1390.32	1.48	-14811	1477	1437	1412	1372	1347	1425	1360	86	419	200	1000	1	1	43172933	604	-48.21	0.99	12	0.09	-29.00	1410.00	2310	20240125	-39.48	1275	20241115	9.65	2310	-39.48	20240125	1275	9.65	20241115	2310	-39.48	20240125	1275	9.65	20241115	3.69	N	046390	200	86 억	638715	N	N	N	N
32	20241205	100448	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1374	-25	5	-1.79	33391466	23963	15.93	1438	1438	1366	1818	980	1399	1393.46	1.48	-5603	1477	1437	1412	1372	1347	1425	1360	86	419	200	1000	1	1	43172933	593	-47.38	0.97	12	0.06	-29.00	1410.00	2310	20240125	-40.52	1275	20241115	7.76	2310	-40.52	20240125	1275	7.76	20241115	2310	-40.52	20240125	1275	7.76	20241115	3.69	N	046390	200	86 억	638715	N	N	N	N
33	20241205	090451	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1438	39	2	2.79	4354636	3056	2.03	1438	1438	1399	1818	980	1399	1424.95	1.48	819	1477	1437	1412	1372	1347	1425	1360	86	419	200	1000	1	1	43172933	621	-49.59	1.02	12	0.01	-29.00	1410.00	2310	20240125	-37.75	1275	20241115	12.78	2310	-37.75	20240125	1275	12.78	20241115	2310	-37.75	20240125	1275	12.78	20241115	3.69	N	046390	200	86 억	638715	N	N	N	N
34	20241204	160443	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1399	-57	5	-3.91	210165342	149600	174.79	1423	1452	1387	1892	1020	1456	1404.86	1.41	27882	1492	1474	1454	1436	1416	1483	1445	86	436	200	1040	1	1	43172933	604	-48.24	0.99	12	0.35	-29.00	1410.00	2310	20240125	-39.44	1275	20241115	9.73	2310	-39.44	20240125	1275	9.73	20241115	2310	-39.44	20240125	1275	9.73	20241115	3.81	N	046390	200	86 억	610839	N	N	N	N
35	20241204	150444	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1415	-41	5	-2.82	200036413	142384	166.36	1423	1452	1387	1892	1020	1456	1404.91	1.41	27769	1492	1474	1454	1436	1416	1483	1445	86	436	200	1040	1	1	43172933	611	-48.79	1.00	12	0.33	-29.00	1410.00	2310	20240125	-38.74	1275	20241115	10.98	2310	-38.74	20240125	1275	10.98	20241115	2310	-38.74	20240125	1275	10.98	20241115	3.81	N	046390	200	86 억	610839	N	N	N	N
36	20241204	140443	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1405	-51	5	-3.50	167091034	118945	138.98	1423	1452	1387	1892	1020	1456	1404.78	1.41	23053	1492	1474	1454	1436	1416	1483	1445	86	436	200	1040	1	1	43172933	607	-48.45	1.00	12	0.28	-29.00	1410.00	2310	20240125	-39.18	1275	20241115	10.20	2310	-39.18	20240125	1275	10.20	20241115	2310	-39.18	20240125	1275	10.20	20241115	3.81	N	046390	200	86 억	610839	N	N	N	N
37	20241204	130439	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1410	-46	5	-3.16	158823868	113076	132.12	1423	1452	1387	1892	1020	1456	1404.58	1.41	24413	1492	1474	1454	1436	1416	1483	1445	86	436	200	1040	1	1	43172933	609	-48.62	1.00	12	0.26	-29.00	1410.00	2310	20240125	-38.96	1275	20241115	10.59	2310	-38.96	20240125	1275	10.59	20241115	2310	-38.96	20240125	1275	10.59	20241115	3.81	N	046390	200	86 억	610839	N	N	N	N
38	20241204	120438	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1408	-48	5	-3.30	149355083	106341	124.25	1423	1452	1387	1892	1020	1456	1404.49	1.41	19841	1492	1474	1454	1436	1416	1483	1445	86	436	200	1040	1	1	43172933	608	-48.55	1.00	12	0.25	-29.00	1410.00	2310	20240125	-39.05	1275	20241115	10.43	2310	-39.05	20240125	1275	10.43	20241115	2310	-39.05	20240125	1275	10.43	20241115	3.81	N	046390	200	86 억	610839	N	N	N	N
39	20241204	110436	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1401	-55	5	-3.78	97353864	69159	80.81	1423	1452	1387	1892	1020	1456	1407.68	1.41	5684	1492	1474	1454	1436	1416	1483	1445	86	436	200	1040	1	1	43172933	605	-48.31	0.99	12	0.16	-29.00	1410.00	2310	20240125	-39.35	1275	20241115	9.88	2310	-39.35	20240125	1275	9.88	20241115	2310	-39.35	20240125	1275	9.88	20241115	3.81	N	046390	200	86 억	610839	N	N	N	N
40	20241204	100436	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1414	-42	5	-2.88	95841400	68083	79.55	1423	1452	1387	1892	1020	1456	1407.71	1.41	6029	1492	1474	1454	1436	1416	1483	1445	86	436	200	1040	1	1	43172933	610	-48.76	1.00	12	0.16	-29.00	1410.00	2310	20240125	-38.79	1275	20241115	10.90	2310	-38.79	20240125	1275	10.90	20241115	2310	-38.79	20240125	1275	10.90	20241115	3.81	N	046390	200	86 억	610839	N	N	N	N
41	20241204	090442	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1448	-8	5	-0.55	7915504	5565	6.50	1423	1452	1419	1892	1020	1456	1422.37	1.41	448	1492	1474	1454	1436	1416	1483	1445	86	436	200	1040	1	1	43172933	625	-49.93	1.03	12	0.01	-29.00	1410.00	2310	20240125	-37.32	1275	20241115	13.57	2310	-37.32	20240125	1275	13.57	20241115	2310	-37.32	20240125	1275	13.57	20241115	3.81	N	046390	200	86 억	610839	N	N	N	N
42	20241203	160503	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1456	3	2	0.21	119842147	82581	28.82	1446	1472	1434	1888	1018	1453	1451.20	1.41	-208	1558	1505	1470	1417	1382	1488	1400	86	435	200	1040	1	1	43172933	629	-50.21	1.03	12	0.19	-29.00	1410.00	2310	20240125	-36.97	1275	20241115	14.20	2310	-36.97	20240125	1275	14.20	20241115	2310	-36.97	20240125	1275	14.20	20241115	3.84	N	046390	200	86 억	610848	N	N	N	N
43	20241203	150517	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1458	5	2	0.34	117801926	81177	28.33	1446	1472	1434	1888	1018	1453	1451.17	1.41	-255	1558	1505	1470	1417	1382	1488	1400	86	435	200	1040	1	1	43172933	629	-50.28	1.03	12	0.19	-29.00	1410.00	2310	20240125	-36.88	1275	20241115	14.35	2310	-36.88	20240125	1275	14.35	20241115	2310	-36.88	20240125	1275	14.35	20241115	3.84	N	046390	200	86 억	610848	N	N	N	N
44	20241203	140507	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1449	-4	5	-0.28	92675444	63964	22.32	1446	1469	1434	1888	1018	1453	1448.87	1.41	4422	1558	1505	1470	1417	1382	1488	1400	86	435	200	1040	1	1	43172933	626	-49.97	1.03	12	0.15	-29.00	1410.00	2310	20240125	-37.27	1275	20241115	13.65	2310	-37.27	20240125	1275	13.65	20241115	2310	-37.27	20240125	1275	13.65	20241115	3.84	N	046390	200	86 억	610848	N	N	N	N
45	20241203	130504	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1445	-8	5	-0.55	76144079	52511	18.32	1446	1469	1434	1888	1018	1453	1450.06	1.41	5742	1558	1505	1470	1417	1382	1488	1400	86	435	200	1040	1	1	43172933	624	-49.83	1.02	12	0.12	-29.00	1410.00	2310	20240125	-37.45	1275	20241115	13.33	2310	-37.45	20240125	1275	13.33	20241115	2310	-37.45	20240125	1275	13.33	20241115	3.84	N	046390	200	86 억	610848	N	N	N	N
46	20241203	120523	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1448	-5	5	-0.34	73891096	50948	17.78	1446	1469	1434	1888	1018	1453	1450.32	1.41	6600	1558	1505	1470	1417	1382	1488	1400	86	435	200	1040	1	1	43172933	625	-49.93	1.03	12	0.12	-29.00	1410.00	2310	20240125	-37.32	1275	20241115	13.57	2310	-37.32	20240125	1275	13.57	20241115	2310	-37.32	20240125	1275	13.57	20241115	3.84	N	046390	200	86 억	610848	N	N	N	N
47	20241203	110504	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1448	-5	5	-0.34	72403075	49920	17.42	1446	1469	1434	1888	1018	1453	1450.38	1.41	6641	1558	1505	1470	1417	1382	1488	1400	86	435	200	1040	1	1	43172933	625	-49.93	1.03	12	0.12	-29.00	1410.00	2310	20240125	-37.32	1275	20241115	13.57	2310	-37.32	20240125	1275	13.57	20241115	2310	-37.32	20240125	1275	13.57	20241115	3.84	N	046390	200	86 억	610848	N	N	N	N
48	20241203	100456	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1462	9	2	0.62	27494579	18894	6.59	1446	1469	1440	1888	1018	1453	1455.20	1.41	5438	1558	1505	1470	1417	1382	1488	1400	86	435	200	1040	1	1	43172933	631	-50.41	1.04	12	0.04	-29.00	1410.00	2310	20240125	-36.71	1275	20241115	14.67	2310	-36.71	20240125	1275	14.67	20241115	2310	-36.71	20240125	1275	14.67	20241115	3.84	N	046390	200	86 억	610848	N	N	N	N
49	20241203	090454	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1464	11	2	0.76	2174519	1503	0.52	1446	1464	1442	1888	1018	1453	1446.79	1.41	1085	1558	1505	1470	1417	1382	1488	1400	86	435	200	1040	1	1	43172933	632	-50.48	1.04	12	0.00	-29.00	1410.00	2310	20240125	-36.62	1275	20241115	14.82	2310	-36.62	20240125	1275	14.82	20241115	2310	-36.62	20240125	1275	14.82	20241115	3.84	N	046390	200	86 억	610848	N	N	N	N
50	20241202	160442	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1453	-32	5	-2.15	421409668	286577	217.71	1485	1523	1435	1930	1040	1485	1470.59	1.21	90126	1527	1506	1484	1463	1441	1516	1473	86	445	200	1060	1	1	43172933	627	-50.10	1.03	12	0.66	-29.00	1410.00	2310	20240125	-37.10	1275	20241115	13.96	2310	-37.10	20240125	1275	13.96	20241115	2310	-37.10	20240125	1275	13.96	20241115	3.70	N	046390	200	86 억	520868	N	N	N	N
51	20241202	150517	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1459	-26	5	-1.75	402586126	273650	207.89	1485	1523	1435	1930	1040	1485	1471.17	1.21	94058	1527	1506	1484	1463	1441	1516	1473	86	445	200	1060	1	1	43172933	630	-50.31	1.03	12	0.63	-29.00	1410.00	2310	20240125	-36.84	1275	20241115	14.43	2310	-36.84	20240125	1275	14.43	20241115	2310	-36.84	20240125	1275	14.43	20241115	3.70	N	046390	200	86 억	520868	N	N	N	N
52	20241202	140456	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1468	-17	5	-1.14	366636777	249007	189.16	1485	1523	1435	1930	1040	1485	1472.40	1.21	101798	1527	1506	1484	1463	1441	1516	1473	86	445	200	1060	1	1	43172933	634	-50.62	1.04	12	0.58	-29.00	1410.00	2310	20240125	-36.45	1275	20241115	15.14	2310	-36.45	20240125	1275	15.14	20241115	2310	-36.45	20240125	1275	15.14	20241115	3.70	N	046390	200	86 억	520868	N	N	N	N
53	20241202	130453	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1478	-7	5	-0.47	363747974	247047	187.68	1485	1523	1435	1930	1040	1485	1472.38	1.21	102146	1527	1506	1484	1463	1441	1516	1473	86	445	200	1060	1	1	43172933	638	-50.97	1.05	12	0.57	-29.00	1410.00	2310	20240125	-36.02	1275	20241115	15.92	2310	-36.02	20240125	1275	15.92	20241115	2310	-36.02	20240125	1275	15.92	20241115	3.70	N	046390	200	86 억	520868	N	N	N	N
54	20241202	120510	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1475	-10	5	-0.67	358520583	243502	184.98	1485	1523	1435	1930	1040	1485	1472.35	1.21	102627	1527	1506	1484	1463	1441	1516	1473	86	445	200	1060	1	1	43172933	637	-50.86	1.05	12	0.56	-29.00	1410.00	2310	20240125	-36.15	1275	20241115	15.69	2310	-36.15	20240125	1275	15.69	20241115	2310	-36.15	20240125	1275	15.69	20241115	3.70	N	046390	200	86 억	520868	N	N	N	N
55	20241202	110441	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1469	-16	5	-1.08	353661378	240199	182.47	1485	1523	1435	1930	1040	1485	1472.37	1.21	102962	1527	1506	1484	1463	1441	1516	1473	86	445	200	1060	1	1	43172933	634	-50.66	1.04	12	0.56	-29.00	1410.00	2310	20240125	-36.41	1275	20241115	15.22	2310	-36.41	20240125	1275	15.22	20241115	2310	-36.41	20240125	1275	15.22	20241115	3.70	N	046390	200	86 억	520868	N	N	N	N
56	20241202	100442	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1484	-1	5	-0.07	215415416	145749	110.72	1485	1523	1435	1930	1040	1485	1477.99	1.21	55650	1527	1506	1484	1463	1441	1516	1473	86	445	200	1060	1	1	43172933	641	-51.17	1.05	12	0.34	-29.00	1410.00	2310	20240125	-35.76	1275	20241115	16.39	2310	-35.76	20240125	1275	16.39	20241115	2310	-35.76	20240125	1275	16.39	20241115	3.70	N	046390	200	86 억	520868	N	N	N	N
57	20241202	090442	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1514	29	2	1.95	4767001	3175	2.41	1485	1515	1485	1930	1040	1485	1501.42	1.21	-935	1527	1506	1484	1463	1441	1516	1473	86	445	200	1060	1	1	43172933	654	-52.21	1.07	12	0.01	-29.00	1410.00	2310	20240125	-34.46	1275	20241115	18.75	2310	-34.46	20240125	1275	18.75	20241115	2310	-34.46	20240125	1275	18.75	20241115	3.70	N	046390	200	86 억	520868	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History