KissMeData/111710/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	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	160750	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5260	70	2	1.35	24138590	4592	69.13	5210	5370	5120	6740	3640	5190	5256.66	0.08	264	5490	5340	5210	5060	4930	5275	4995	41	1550	200	3730	10	1	20588000	1083	6.13	0.60	12	0.02	858.00	8730.00	6830	20240110	-22.99	4600	20240906	14.35	6830	-22.99	20240110	4600	14.35	20240906	6830	-22.99	20240110	4600	14.35	20240906	0.29	N	111710	200	41 억	16940	N	N	N	N
3	20241210	150751	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5270	80	2	1.54	23870330	4541	68.36	5210	5370	5120	6740	3640	5190	5256.62	0.08	289	5490	5340	5210	5060	4930	5275	4995	41	1550	200	3730	10	1	20588000	1085	6.14	0.60	12	0.02	858.00	8730.00	6830	20240110	-22.84	4600	20240906	14.57	6830	-22.84	20240110	4600	14.57	20240906	6830	-22.84	20240110	4600	14.57	20240906	0.29	N	111710	200	41 억	16940	N	N	N	N
4	20241210	140751	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5370	180	2	3.47	11188820	2111	31.78	5210	5370	5120	6740	3640	5190	5300.25	0.08	-17	5490	5340	5210	5060	4930	5275	4995	41	1550	200	3730	10	1	20588000	1106	6.26	0.62	12	0.01	858.00	8730.00	6830	20240110	-21.38	4600	20240906	16.74	6830	-21.38	20240110	4600	16.74	20240906	6830	-21.38	20240110	4600	16.74	20240906	0.29	N	111710	200	41 억	16940	N	N	N	N
5	20241210	130750	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5210	20	2	0.39	2991990	578	8.70	5210	5210	5120	6740	3640	5190	5176.45	0.08	-14	5490	5340	5210	5060	4930	5275	4995	41	1550	200	3730	10	1	20588000	1073	6.07	0.60	12	0.00	858.00	8730.00	6830	20240110	-23.72	4600	20240906	13.26	6830	-23.72	20240110	4600	13.26	20240906	6830	-23.72	20240110	4600	13.26	20240906	0.29	N	111710	200	41 억	16940	N	N	N	N
6	20241210	120750	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5210	20	2	0.39	2991990	578	8.70	5210	5210	5120	6740	3640	5190	5176.45	0.08	-14	5490	5340	5210	5060	4930	5275	4995	41	1550	200	3730	10	1	20588000	1073	6.07	0.60	12	0.00	858.00	8730.00	6830	20240110	-23.72	4600	20240906	13.26	6830	-23.72	20240110	4600	13.26	20240906	6830	-23.72	20240110	4600	13.26	20240906	0.29	N	111710	200	41 억	16940	N	N	N	N
7	20241210	110750	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5210	20	2	0.39	1309610	253	3.81	5210	5210	5120	6740	3640	5190	5176.32	0.08	-14	5490	5340	5210	5060	4930	5275	4995	41	1550	200	3730	10	1	20588000	1073	6.07	0.60	12	0.00	858.00	8730.00	6830	20240110	-23.72	4600	20240906	13.26	6830	-23.72	20240110	4600	13.26	20240906	6830	-23.72	20240110	4600	13.26	20240906	0.29	N	111710	200	41 억	16940	N	N	N	N
8	20241210	100750	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5210	20	2	0.39	385820	75	1.13	5210	5210	5120	6740	3640	5190	5144.27	0.08	0	5490	5340	5210	5060	4930	5275	4995	41	1550	200	3730	10	1	20588000	1073	6.07	0.60	12	0.00	858.00	8730.00	6830	20240110	-23.72	4600	20240906	13.26	6830	-23.72	20240110	4600	13.26	20240906	6830	-23.72	20240110	4600	13.26	20240906	0.29	N	111710	200	41 억	16940	N	N	N	N
9	20241210	090755	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5200	10	2	0.19	57300	11	0.17	5210	5210	5200	6740	3640	5190	5209.09	0.08	0	5490	5340	5210	5060	4930	5275	4995	41	1550	200	3730	10	1	20588000	1071	6.06	0.60	12	0.00	858.00	8730.00	6830	20240110	-23.87	4600	20240906	13.04	6830	-23.87	20240110	4600	13.04	20240906	6830	-23.87	20240110	4600	13.04	20240906	0.29	N	111710	200	41 억	16940	N	N	N	N
10	20241209	160748	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5190	-170	5	-3.17	34437710	6592	37.28	5290	5360	5080	6960	3760	5360	5224.17	0.08	-184	5620	5490	5310	5180	5000	5400	5090	41	1600	200	3850	10	1	20588000	1069	6.05	0.59	12	0.03	858.00	8730.00	6830	20240110	-24.01	4600	20240906	12.83	6830	-24.01	20240110	4600	12.83	20240906	6830	-24.01	20240110	4600	12.83	20240906	0.29	N	111710	200	41 억	17112	N	N	N	N
11	20241209	150748	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5190	-170	5	-3.17	33124610	6339	35.85	5290	5360	5080	6960	3760	5360	5225.53	0.08	-15	5620	5490	5310	5180	5000	5400	5090	41	1600	200	3850	10	1	20588000	1069	6.05	0.59	12	0.03	858.00	8730.00	6830	20240110	-24.01	4600	20240906	12.83	6830	-24.01	20240110	4600	12.83	20240906	6830	-24.01	20240110	4600	12.83	20240906	0.29	N	111710	200	41 억	17112	N	N	N	N
12	20241209	140749	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5210	-150	5	-2.80	32546500	6228	35.22	5290	5360	5080	6960	3760	5360	5225.83	0.08	65	5620	5490	5310	5180	5000	5400	5090	41	1600	200	3850	10	1	20588000	1073	6.07	0.60	12	0.03	858.00	8730.00	6830	20240110	-23.72	4600	20240906	13.26	6830	-23.72	20240110	4600	13.26	20240906	6830	-23.72	20240110	4600	13.26	20240906	0.29	N	111710	200	41 억	17112	N	N	N	N
13	20241209	130751	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5190	-170	5	-3.17	32484080	6216	35.16	5290	5360	5080	6960	3760	5360	5225.88	0.08	65	5620	5490	5310	5180	5000	5400	5090	41	1600	200	3850	10	1	20588000	1069	6.05	0.59	12	0.03	858.00	8730.00	6830	20240110	-24.01	4600	20240906	12.83	6830	-24.01	20240110	4600	12.83	20240906	6830	-24.01	20240110	4600	12.83	20240906	0.29	N	111710	200	41 억	17112	N	N	N	N
14	20241209	120747	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5270	-90	5	-1.68	28931600	5540	31.33	5290	5360	5080	6960	3760	5360	5222.31	0.08	-119	5620	5490	5310	5180	5000	5400	5090	41	1600	200	3850	10	1	20588000	1085	6.14	0.60	12	0.03	858.00	8730.00	6830	20240110	-22.84	4600	20240906	14.57	6830	-22.84	20240110	4600	14.57	20240906	6830	-22.84	20240110	4600	14.57	20240906	0.29	N	111710	200	41 억	17112	N	N	N	N
15	20241209	110749	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5130	-230	5	-4.29	6883610	1341	7.58	5290	5290	5080	6960	3760	5360	5133.19	0.08	171	5620	5490	5310	5180	5000	5400	5090	41	1600	200	3850	10	1	20588000	1056	5.98	0.59	12	0.01	858.00	8730.00	6830	20240110	-24.89	4600	20240906	11.52	6830	-24.89	20240110	4600	11.52	20240906	6830	-24.89	20240110	4600	11.52	20240906	0.29	N	111710	200	41 억	17112	N	N	N	N
16	20241209	100747	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5130	-230	5	-4.29	6832330	1331	7.53	5290	5290	5080	6960	3760	5360	5133.23	0.08	173	5620	5490	5310	5180	5000	5400	5090	41	1600	200	3850	10	1	20588000	1056	5.98	0.59	12	0.01	858.00	8730.00	6830	20240110	-24.89	4600	20240906	11.52	6830	-24.89	20240110	4600	11.52	20240906	6830	-24.89	20240110	4600	11.52	20240906	0.29	N	111710	200	41 억	17112	N	N	N	N
17	20241209	090744	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5160	-200	5	-3.73	3107590	600	3.39	5290	5290	5160	6960	3760	5360	5179.32	0.08	20	5620	5490	5310	5180	5000	5400	5090	41	1600	200	3850	10	1	20588000	1062	6.01	0.59	12	0.00	858.00	8730.00	6830	20240110	-24.45	4600	20240906	12.17	6830	-24.45	20240110	4600	12.17	20240906	6830	-24.45	20240110	4600	12.17	20240906	0.29	N	111710	200	41 억	17112	N	N	N	N
18	20241206	160741	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5360	-80	5	-1.47	92228100	17681	55.12	5430	5440	5130	7070	3810	5440	5203.95	0.08	-221	5783	5611	5278	5106	4773	5697	5192	41	1630	200	3910	10	1	20588000	1104	6.25	0.61	12	0.09	858.00	8730.00	6830	20240110	-21.52	4600	20240906	16.52	6830	-21.52	20240110	4600	16.52	20240906	6830	-21.52	20240110	4600	16.52	20240906	0.30	N	111710	200	41 억	17208	N	N	N	N
19	20241206	150745	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5140	-300	5	-5.51	66363820	12808	39.93	5430	5440	5130	7070	3810	5440	5181.44	0.08	-172	5783	5611	5278	5106	4773	5697	5192	41	1630	200	3910	10	1	20588000	1058	5.99	0.59	12	0.06	858.00	8730.00	6830	20240110	-24.74	4600	20240906	11.74	6830	-24.74	20240110	4600	11.74	20240906	6830	-24.74	20240110	4600	11.74	20240906	0.30	N	111710	200	41 억	17208	N	N	N	N
20	20241206	140743	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5140	-300	5	-5.51	52655780	10145	31.63	5430	5440	5140	7070	3810	5440	5190.32	0.08	-158	5783	5611	5278	5106	4773	5697	5192	41	1630	200	3910	10	1	20588000	1058	5.99	0.59	12	0.05	858.00	8730.00	6830	20240110	-24.74	4600	20240906	11.74	6830	-24.74	20240110	4600	11.74	20240906	6830	-24.74	20240110	4600	11.74	20240906	0.30	N	111710	200	41 억	17208	N	N	N	N
21	20241206	130743	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5150	-290	5	-5.33	45320950	8718	27.18	5430	5440	5140	7070	3810	5440	5198.55	0.08	-136	5783	5611	5278	5106	4773	5697	5192	41	1630	200	3910	10	1	20588000	1060	6.00	0.59	12	0.04	858.00	8730.00	6830	20240110	-24.60	4600	20240906	11.96	6830	-24.60	20240110	4600	11.96	20240906	6830	-24.60	20240110	4600	11.96	20240906	0.30	N	111710	200	41 억	17208	N	N	N	N
22	20241206	120740	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5180	-260	5	-4.78	38510310	7401	23.07	5430	5440	5140	7070	3810	5440	5203.39	0.08	-126	5783	5611	5278	5106	4773	5697	5192	41	1630	200	3910	10	1	20588000	1066	6.04	0.59	12	0.04	858.00	8730.00	6830	20240110	-24.16	4600	20240906	12.61	6830	-24.16	20240110	4600	12.61	20240906	6830	-24.16	20240110	4600	12.61	20240906	0.30	N	111710	200	41 억	17208	N	N	N	N
23	20241206	110738	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5140	-300	5	-5.51	35886250	6893	21.49	5430	5440	5140	7070	3810	5440	5206.19	0.08	-119	5783	5611	5278	5106	4773	5697	5192	41	1630	200	3910	10	1	20588000	1058	5.99	0.59	12	0.03	858.00	8730.00	6830	20240110	-24.74	4600	20240906	11.74	6830	-24.74	20240110	4600	11.74	20240906	6830	-24.74	20240110	4600	11.74	20240906	0.30	N	111710	200	41 억	17208	N	N	N	N
24	20241206	100737	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5200	-240	5	-4.41	20351740	3891	12.13	5430	5440	5190	7070	3810	5440	5230.47	0.08	879	5783	5611	5278	5106	4773	5697	5192	41	1630	200	3910	10	1	20588000	1071	6.06	0.60	12	0.02	858.00	8730.00	6830	20240110	-23.87	4600	20240906	13.04	6830	-23.87	20240110	4600	13.04	20240906	6830	-23.87	20240110	4600	13.04	20240906	0.30	N	111710	200	41 억	17208	N	N	N	N
25	20241206	090743	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5300	-140	5	-2.57	2094450	390	1.22	5430	5440	5300	7070	3810	5440	5370.38	0.08	-64	5783	5611	5278	5106	4773	5697	5192	41	1630	200	3910	10	1	20588000	1091	6.18	0.61	12	0.00	858.00	8730.00	6830	20240110	-22.40	4600	20240906	15.22	6830	-22.40	20240110	4600	15.22	20240906	6830	-22.40	20240110	4600	15.22	20240906	0.30	N	111710	200	41 억	17208	N	N	N	N
26	20241205	160729	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5440	180	2	3.42	165322905	32077	430.33	5400	5450	4945	6830	3690	5260	5153.94	0.08	128	5573	5416	5233	5076	4893	5495	5155	41	1570	200	3780	10	1	20588000	1120	6.34	0.62	12	0.16	858.00	8730.00	6830	20240110	-20.35	4600	20240906	18.26	6830	-20.35	20240110	4600	18.26	20240906	6830	-20.35	20240110	4600	18.26	20240906	0.30	N	111710	200	41 억	17080	N	N	N	N
27	20241205	150734	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5350	90	2	1.71	131019245	25739	345.30	5400	5400	4945	6830	3690	5260	5090.30	0.08	346	5573	5416	5233	5076	4893	5495	5155	41	1570	200	3780	10	1	20588000	1101	6.24	0.61	12	0.13	858.00	8730.00	6830	20240110	-21.67	4600	20240906	16.30	6830	-21.67	20240110	4600	16.30	20240906	6830	-21.67	20240110	4600	16.30	20240906	0.30	N	111710	200	41 억	17080	N	N	N	N
28	20241205	140721	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5000	-260	5	-4.94	93017010	18282	245.26	5400	5400	4980	6830	3690	5260	5087.90	0.08	795	5573	5416	5233	5076	4893	5495	5155	41	1570	200	3780	10	1	20588000	1029	5.83	0.57	12	0.09	858.00	8730.00	6830	20240110	-26.79	4600	20240906	8.70	6830	-26.79	20240110	4600	8.70	20240906	6830	-26.79	20240110	4600	8.70	20240906	0.30	N	111710	200	41 억	17080	N	N	N	N
29	20241205	130730	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5000	-260	5	-4.94	92587135	18196	244.11	5400	5400	4980	6830	3690	5260	5088.32	0.08	840	5573	5416	5233	5076	4893	5495	5155	41	1570	200	3780	10	1	20588000	1029	5.83	0.57	12	0.09	858.00	8730.00	6830	20240110	-26.79	4600	20240906	8.70	6830	-26.79	20240110	4600	8.70	20240906	6830	-26.79	20240110	4600	8.70	20240906	0.30	N	111710	200	41 억	17080	N	N	N	N
30	20241205	120730	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4995	-265	5	-5.04	92262150	18131	243.24	5400	5400	4980	6830	3690	5260	5088.64	0.08	840	5573	5416	5233	5076	4893	5495	5155	41	1570	200	3780	5	1	20588000	1028	5.82	0.57	12	0.09	858.00	8730.00	6830	20240110	-26.87	4600	20240906	8.59	6830	-26.87	20240110	4600	8.59	20240906	6830	-26.87	20240110	4600	8.59	20240906	0.30	N	111710	200	41 억	17080	N	N	N	N
31	20241205	110729	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5120	-140	5	-2.66	69060780	13504	181.16	5400	5400	5040	6830	3690	5260	5114.10	0.08	430	5573	5416	5233	5076	4893	5495	5155	41	1570	200	3780	10	1	20588000	1054	5.97	0.59	12	0.07	858.00	8730.00	6830	20240110	-25.04	4600	20240906	11.30	6830	-25.04	20240110	4600	11.30	20240906	6830	-25.04	20240110	4600	11.30	20240906	0.30	N	111710	200	41 억	17080	N	N	N	N
32	20241205	100726	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5130	-130	5	-2.47	63965850	12495	167.63	5400	5400	5050	6830	3690	5260	5119.32	0.08	431	5573	5416	5233	5076	4893	5495	5155	41	1570	200	3780	10	1	20588000	1056	5.98	0.59	12	0.06	858.00	8730.00	6830	20240110	-24.89	4600	20240906	11.52	6830	-24.89	20240110	4600	11.52	20240906	6830	-24.89	20240110	4600	11.52	20240906	0.30	N	111710	200	41 억	17080	N	N	N	N
33	20241205	090732	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5300	40	2	0.76	2858500	530	7.11	5400	5400	5280	6830	3690	5260	5393.40	0.08	-53	5573	5416	5233	5076	4893	5495	5155	41	1570	200	3780	10	1	20588000	1091	6.18	0.61	12	0.00	858.00	8730.00	6830	20240110	-22.40	4600	20240906	15.22	6830	-22.40	20240110	4600	15.22	20240906	6830	-22.40	20240110	4600	15.22	20240906	0.30	N	111710	200	41 억	17080	N	N	N	N
34	20241204	160717	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5260	20	2	0.38	38456310	7454	116.89	5190	5390	5050	6810	3670	5240	5157.19	0.08	-110	5440	5340	5220	5120	5000	5390	5170	41	1570	200	3770	10	1	20588000	1083	6.13	0.60	12	0.04	858.00	8730.00	6830	20240110	-22.99	4600	20240906	14.35	6830	-22.99	20240110	4600	14.35	20240906	6830	-22.99	20240110	4600	14.35	20240906	0.30	N	111710	200	41 억	17190	N	N	N	N
35	20241204	150718	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5120	-120	5	-2.29	31939130	6201	97.24	5190	5390	5050	6810	3670	5240	5150.64	0.08	515	5440	5340	5220	5120	5000	5390	5170	41	1570	200	3770	10	1	20588000	1054	5.97	0.59	12	0.03	858.00	8730.00	6830	20240110	-25.04	4600	20240906	11.30	6830	-25.04	20240110	4600	11.30	20240906	6830	-25.04	20240110	4600	11.30	20240906	0.30	N	111710	200	41 억	17190	N	N	N	N
36	20241204	140717	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5140	-100	5	-1.91	29018370	5627	88.24	5190	5390	5050	6810	3670	5240	5156.99	0.08	520	5440	5340	5220	5120	5000	5390	5170	41	1570	200	3770	10	1	20588000	1058	5.99	0.59	12	0.03	858.00	8730.00	6830	20240110	-24.74	4600	20240906	11.74	6830	-24.74	20240110	4600	11.74	20240906	6830	-24.74	20240110	4600	11.74	20240906	0.30	N	111710	200	41 억	17190	N	N	N	N
37	20241204	130716	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5110	-130	5	-2.48	29013230	5626	88.22	5190	5390	5050	6810	3670	5240	5156.99	0.08	520	5440	5340	5220	5120	5000	5390	5170	41	1570	200	3770	10	1	20588000	1052	5.96	0.59	12	0.03	858.00	8730.00	6830	20240110	-25.18	4600	20240906	11.09	6830	-25.18	20240110	4600	11.09	20240906	6830	-25.18	20240110	4600	11.09	20240906	0.30	N	111710	200	41 억	17190	N	N	N	N
38	20241204	120714	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5170	-70	5	-1.34	15023180	2897	45.43	5190	5390	5050	6810	3670	5240	5185.77	0.08	-78	5440	5340	5220	5120	5000	5390	5170	41	1570	200	3770	10	1	20588000	1064	6.03	0.59	12	0.01	858.00	8730.00	6830	20240110	-24.30	4600	20240906	12.39	6830	-24.30	20240110	4600	12.39	20240906	6830	-24.30	20240110	4600	12.39	20240906	0.30	N	111710	200	41 억	17190	N	N	N	N
39	20241204	110704	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5180	-60	5	-1.15	13018970	2510	39.36	5190	5390	5050	6810	3670	5240	5186.84	0.08	-88	5440	5340	5220	5120	5000	5390	5170	41	1570	200	3770	10	1	20588000	1066	6.04	0.59	12	0.01	858.00	8730.00	6830	20240110	-24.16	4600	20240906	12.61	6830	-24.16	20240110	4600	12.61	20240906	6830	-24.16	20240110	4600	12.61	20240906	0.30	N	111710	200	41 억	17190	N	N	N	N
40	20241204	100706	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5240	0	3	0.00	12091890	2332	36.57	5190	5390	5050	6810	3670	5240	5185.20	0.08	-68	5440	5340	5220	5120	5000	5390	5170	41	1570	200	3770	10	1	20588000	1079	6.11	0.60	12	0.01	858.00	8730.00	6830	20240110	-23.28	4600	20240906	13.91	6830	-23.28	20240110	4600	13.91	20240906	6830	-23.28	20240110	4600	13.91	20240906	0.30	N	111710	200	41 억	17190	N	N	N	N
41	20241204	090719	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5090	-150	5	-2.86	419930	81	1.27	5190	5190	5090	6810	3670	5240	5184.32	0.08	-26	5440	5340	5220	5120	5000	5390	5170	41	1570	200	3770	10	1	20588000	1048	5.93	0.58	12	0.00	858.00	8730.00	6830	20240110	-25.48	4600	20240906	10.65	6830	-25.48	20240110	4600	10.65	20240906	6830	-25.48	20240110	4600	10.65	20240906	0.30	N	111710	200	41 억	17190	N	N	N	N
42	20241203	160749	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5240	40	2	0.77	33081400	6377	67.97	5190	5320	5100	6760	3640	5200	5187.61	0.08	176	5653	5426	5243	5016	4833	5540	5130	41	1560	200	3740	10	1	20588000	1079	6.11	0.60	12	0.03	858.00	8730.00	6830	20240110	-23.28	4600	20240906	13.91	6830	-23.28	20240110	4600	13.91	20240906	6830	-23.28	20240110	4600	13.91	20240906	0.30	N	111710	200	41 억	16943	N	N	N	N
43	20241203	150814	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5190	-10	5	-0.19	28296550	5461	58.21	5190	5320	5100	6760	3640	5200	5181.57	0.08	698	5653	5426	5243	5016	4833	5540	5130	41	1560	200	3740	10	1	20588000	1069	6.05	0.59	12	0.03	858.00	8730.00	6830	20240110	-24.01	4600	20240906	12.83	6830	-24.01	20240110	4600	12.83	20240906	6830	-24.01	20240110	4600	12.83	20240906	0.30	N	111710	200	41 억	16943	N	N	N	N
44	20241203	140803	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5200	0	3	0.00	19982350	3861	41.15	5190	5320	5100	6760	3640	5200	5175.43	0.08	251	5653	5426	5243	5016	4833	5540	5130	41	1560	200	3740	10	1	20588000	1071	6.06	0.60	12	0.02	858.00	8730.00	6830	20240110	-23.87	4600	20240906	13.04	6830	-23.87	20240110	4600	13.04	20240906	6830	-23.87	20240110	4600	13.04	20240906	0.30	N	111710	200	41 억	16943	N	N	N	N
45	20241203	130805	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5230	30	2	0.58	17498700	3382	36.05	5190	5320	5100	6760	3640	5200	5174.07	0.08	169	5653	5426	5243	5016	4833	5540	5130	41	1560	200	3740	10	1	20588000	1077	6.10	0.60	12	0.02	858.00	8730.00	6830	20240110	-23.43	4600	20240906	13.70	6830	-23.43	20240110	4600	13.70	20240906	6830	-23.43	20240110	4600	13.70	20240906	0.30	N	111710	200	41 억	16943	N	N	N	N
46	20241203	120813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5250	50	2	0.96	2854480	542	5.78	5190	5320	5190	6760	3640	5200	5266.57	0.08	-60	5653	5426	5243	5016	4833	5540	5130	41	1560	200	3740	10	1	20588000	1081	6.12	0.60	12	0.00	858.00	8730.00	6830	20240110	-23.13	4600	20240906	14.13	6830	-23.13	20240110	4600	14.13	20240906	6830	-23.13	20240110	4600	14.13	20240906	0.30	N	111710	200	41 억	16943	N	N	N	N
47	20241203	110756	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5290	90	2	1.73	2791360	530	5.65	5190	5320	5190	6760	3640	5200	5266.72	0.08	-60	5653	5426	5243	5016	4833	5540	5130	41	1560	200	3740	10	1	20588000	1089	6.17	0.61	12	0.00	858.00	8730.00	6830	20240110	-22.55	4600	20240906	15.00	6830	-22.55	20240110	4600	15.00	20240906	6830	-22.55	20240110	4600	15.00	20240906	0.30	N	111710	200	41 억	16943	N	N	N	N
48	20241203	100744	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5290	90	2	1.73	2516280	478	5.09	5190	5320	5190	6760	3640	5200	5264.18	0.08	-60	5653	5426	5243	5016	4833	5540	5130	41	1560	200	3740	10	1	20588000	1089	6.17	0.61	12	0.00	858.00	8730.00	6830	20240110	-22.55	4600	20240906	15.00	6830	-22.55	20240110	4600	15.00	20240906	6830	-22.55	20240110	4600	15.00	20240906	0.30	N	111710	200	41 억	16943	N	N	N	N
49	20241203	090737	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5240	40	2	0.77	701000	134	1.43	5190	5240	5190	6760	3640	5200	5231.34	0.08	0	5653	5426	5243	5016	4833	5540	5130	41	1560	200	3740	10	1	20588000	1079	6.11	0.60	12	0.00	858.00	8730.00	6830	20240110	-23.28	4600	20240906	13.91	6830	-23.28	20240110	4600	13.91	20240906	6830	-23.28	20240110	4600	13.91	20240906	0.30	N	111710	200	41 억	16943	N	N	N	N
50	20241202	160725	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5200	-40	5	-0.76	49034360	9382	14.23	5150	5470	5060	6810	3670	5240	5226.43	0.08	-244	5686	5462	5306	5082	4926	5385	5005	41	1570	200	3770	10	1	20588000	1071	6.06	0.60	12	0.05	858.00	8730.00	6830	20240110	-23.87	4600	20240906	13.04	6830	-23.87	20240110	4600	13.04	20240906	6830	-23.87	20240110	4600	13.04	20240906	0.30	N	111710	200	41 억	17187	N	N	N	N
51	20241202	150826	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5240	0	3	0.00	39951420	7657	11.62	5150	5470	5060	6810	3670	5240	5217.63	0.08	-237	5686	5462	5306	5082	4926	5385	5005	41	1570	200	3770	10	1	20588000	1079	6.11	0.60	12	0.04	858.00	8730.00	6830	20240110	-23.28	4600	20240906	13.91	6830	-23.28	20240110	4600	13.91	20240906	6830	-23.28	20240110	4600	13.91	20240906	0.30	N	111710	200	41 억	17187	N	N	N	N
52	20241202	140746	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5110	-130	5	-2.48	29684560	5715	8.67	5150	5470	5060	6810	3670	5240	5194.15	0.08	-147	5686	5462	5306	5082	4926	5385	5005	41	1570	200	3770	10	1	20588000	1052	5.96	0.59	12	0.03	858.00	8730.00	6830	20240110	-25.18	4600	20240906	11.09	6830	-25.18	20240110	4600	11.09	20240906	6830	-25.18	20240110	4600	11.09	20240906	0.30	N	111710	200	41 억	17187	N	N	N	N
53	20241202	130740	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5200	-40	5	-0.76	24287070	4675	7.09	5150	5470	5060	6810	3670	5240	5195.10	0.08	309	5686	5462	5306	5082	4926	5385	5005	41	1570	200	3770	10	1	20588000	1071	6.06	0.60	12	0.02	858.00	8730.00	6830	20240110	-23.87	4600	20240906	13.04	6830	-23.87	20240110	4600	13.04	20240906	6830	-23.87	20240110	4600	13.04	20240906	0.30	N	111710	200	41 억	17187	N	N	N	N
54	20241202	120757	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5230	-10	5	-0.19	24157040	4650	7.05	5150	5470	5060	6810	3670	5240	5195.06	0.08	310	5686	5462	5306	5082	4926	5385	5005	41	1570	200	3770	10	1	20588000	1077	6.10	0.60	12	0.02	858.00	8730.00	6830	20240110	-23.43	4600	20240906	13.70	6830	-23.43	20240110	4600	13.70	20240906	6830	-23.43	20240110	4600	13.70	20240906	0.30	N	111710	200	41 억	17187	N	N	N	N
55	20241202	110714	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5240	0	3	0.00	23791750	4580	6.95	5150	5470	5060	6810	3670	5240	5194.71	0.08	311	5686	5462	5306	5082	4926	5385	5005	41	1570	200	3770	10	1	20588000	1079	6.11	0.60	12	0.02	858.00	8730.00	6830	20240110	-23.28	4600	20240906	13.91	6830	-23.28	20240110	4600	13.91	20240906	6830	-23.28	20240110	4600	13.91	20240906	0.30	N	111710	200	41 억	17187	N	N	N	N
56	20241202	100718	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5220	-20	5	-0.38	21379550	4118	6.25	5150	5470	5060	6810	3670	5240	5191.73	0.08	330	5686	5462	5306	5082	4926	5385	5005	41	1570	200	3770	10	1	20588000	1075	6.08	0.60	12	0.02	858.00	8730.00	6830	20240110	-23.57	4600	20240906	13.48	6830	-23.57	20240110	4600	13.48	20240906	6830	-23.57	20240110	4600	13.48	20240906	0.30	N	111710	200	41 억	17187	N	N	N	N
57	20241202	090717	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5200	-40	5	-0.76	782700	151	0.23	5150	5240	5150	6810	3670	5240	5183.44	0.08	20	5686	5462	5306	5082	4926	5385	5005	41	1570	200	3770	10	1	20588000	1071	6.06	0.60	12	0.00	858.00	8730.00	6830	20240110	-23.87	4600	20240906	13.04	6830	-23.87	20240110	4600	13.04	20240906	6830	-23.87	20240110	4600	13.04	20240906	0.30	N	111710	200	41 억	17187	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History