KissMeData/299900/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161055	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1622	372	2	29.76	12178803019	7977222	337.84	1300	1622	1300	1625	875	1250	1526.44	4.44	-366241	1492	1370	1310	1188	1128	1341	1159	855	375	500	870	1	1	171048884	2774	5.44	1.22	12	4.66	298.00	1328.00	4900	20231212	-66.90	1169	20241031	38.75	4440	-63.47	20240110	1169	38.75	20241031	4900	-66.90	20231212	1169	38.75	20241031	1.13	N	299900	500	855 억	7597805	N	N	2445	N	N
3	20241210	151057	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1604	354	2	28.32	11600228533	7618557	322.65	1300	1615	1300	1625	875	1250	1522.63	4.44	-287958	1492	1370	1310	1188	1128	1341	1159	855	375	500	870	1	1	171048884	2744	5.38	1.21	12	4.45	298.00	1328.00	4900	20231212	-67.27	1169	20241031	37.21	4440	-63.87	20240110	1169	37.21	20241031	4900	-67.27	20231212	1169	37.21	20241031	1.13	N	299900	500	855 억	7597805	N	N	8388	N	N
4	20241210	141057	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1587	337	2	26.96	10615794065	6997982	296.37	1300	1615	1300	1625	875	1250	1516.98	4.44	-211057	1492	1370	1310	1188	1128	1341	1159	855	375	500	870	1	1	171048884	2715	5.33	1.20	12	4.09	298.00	1328.00	4900	20231212	-67.61	1169	20241031	35.76	4440	-64.26	20240110	1169	35.76	20241031	4900	-67.61	20231212	1169	35.76	20241031	1.13	N	299900	500	855 억	7597805	N	N	8388	N	N
5	20241210	131058	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1564	314	2	25.12	9165489166	6089437	257.89	1300	1594	1300	1625	875	1250	1505.15	4.44	-18344	1492	1370	1310	1188	1128	1341	1159	855	375	500	870	1	1	171048884	2675	5.25	1.18	12	3.56	298.00	1328.00	4900	20231212	-68.08	1169	20241031	33.79	4440	-64.77	20240110	1169	33.79	20241031	4900	-68.08	20231212	1169	33.79	20241031	1.13	N	299900	500	855 억	7597805	N	N	8388	N	N
6	20241210	121057	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1556	306	2	24.48	8213215515	5479116	232.04	1300	1594	1300	1625	875	1250	1499.00	4.44	-2365	1492	1370	1310	1188	1128	1341	1159	855	375	500	870	1	1	171048884	2662	5.22	1.17	12	3.20	298.00	1328.00	4900	20231212	-68.24	1169	20241031	33.11	4440	-64.95	20240110	1169	33.11	20241031	4900	-68.24	20231212	1169	33.11	20241031	1.13	N	299900	500	855 억	7597805	N	N	8388	N	N
7	20241210	111056	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1503	253	2	20.24	6617709245	4451925	188.54	1300	1568	1300	1625	875	1250	1486.48	4.44	-128358	1492	1370	1310	1188	1128	1341	1159	855	375	500	870	1	1	171048884	2571	5.04	1.13	12	2.60	298.00	1328.00	4900	20231212	-69.33	1169	20241031	28.57	4440	-66.15	20240110	1169	28.57	20241031	4900	-69.33	20231212	1169	28.57	20241031	1.13	N	299900	500	855 억	7597805	N	N	8388	N	N
8	20241210	101057	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1497	247	2	19.76	5792512326	3899683	165.15	1300	1568	1300	1625	875	1250	1485.38	4.44	-165462	1492	1370	1310	1188	1128	1341	1159	855	375	500	870	1	1	171048884	2561	5.02	1.13	12	2.28	298.00	1328.00	4900	20231212	-69.45	1169	20241031	28.06	4440	-66.28	20240110	1169	28.06	20241031	4900	-69.45	20231212	1169	28.06	20241031	1.13	N	299900	500	855 억	7597805	N	N	8388	N	N
9	20241210	091104	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1468	218	2	17.44	915652849	647652	27.43	1300	1482	1300	1625	875	1250	1413.80	4.44	61823	1492	1370	1310	1188	1128	1341	1159	855	375	500	870	1	1	171048884	2511	4.93	1.11	12	0.38	298.00	1328.00	4900	20231212	-70.04	1169	20241031	25.58	4440	-66.94	20240110	1169	25.58	20241031	4900	-70.04	20231212	1169	25.58	20241031	1.13	N	299900	500	855 억	7597805	N	N	8388	N	N
10	20241209	161054	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1250	-185	5	-12.89	3120319399	2346334	48.49	1403	1432	1250	1865	1005	1435	1330.15	4.22	388547	1663	1548	1459	1344	1255	1504	1300	855	430	500	1000	1	1	171048884	2138	4.19	0.94	12	1.37	298.00	1328.00	4900	20231212	-74.49	1169	20241031	6.93	4440	-71.85	20240110	1169	6.93	20241031	4900	-74.49	20231212	1169	6.93	20241031	1.19	N	299900	500	855 억	7211965	N	N	8388	N	N
11	20241209	151055	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1286	-149	5	-10.38	2863579171	2142568	44.27	1403	1432	1280	1865	1005	1435	1336.52	4.22	370180	1663	1548	1459	1344	1255	1504	1300	855	430	500	1000	1	1	171048884	2200	4.32	0.97	12	1.25	298.00	1328.00	4900	20231212	-73.76	1169	20241031	10.01	4440	-71.04	20240110	1169	10.01	20241031	4900	-73.76	20231212	1169	10.01	20241031	1.19	N	299900	500	855 억	7211965	N	N	13731	N	N
12	20241209	141056	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1309	-126	5	-8.78	2368210656	1759346	36.36	1403	1432	1307	1865	1005	1435	1346.07	4.22	321314	1663	1548	1459	1344	1255	1504	1300	855	430	500	1000	1	1	171048884	2239	4.39	0.99	12	1.03	298.00	1328.00	4900	20231212	-73.29	1169	20241031	11.98	4440	-70.52	20240110	1169	11.98	20241031	4900	-73.29	20231212	1169	11.98	20241031	1.19	N	299900	500	855 억	7211965	N	N	13731	N	N
13	20241209	131059	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1328	-107	5	-7.46	1994251394	1475235	30.48	1403	1432	1325	1865	1005	1435	1351.82	4.22	216225	1663	1548	1459	1344	1255	1504	1300	855	430	500	1000	1	1	171048884	2272	4.46	1.00	12	0.86	298.00	1328.00	4900	20231212	-72.90	1169	20241031	13.60	4440	-70.09	20240110	1169	13.60	20241031	4900	-72.90	20231212	1169	13.60	20241031	1.19	N	299900	500	855 억	7211965	N	N	13731	N	N
14	20241209	121054	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1337	-98	5	-6.83	1688244643	1245568	25.74	1403	1432	1327	1865	1005	1435	1355.40	4.22	169705	1663	1548	1459	1344	1255	1504	1300	855	430	500	1000	1	1	171048884	2287	4.49	1.01	12	0.73	298.00	1328.00	4900	20231212	-72.71	1169	20241031	14.37	4440	-69.89	20240110	1169	14.37	20241031	4900	-72.71	20231212	1169	14.37	20241031	1.19	N	299900	500	855 억	7211965	N	N	13731	N	N
15	20241209	111055	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1351	-84	5	-5.85	1515344668	1116250	23.07	1403	1432	1327	1865	1005	1435	1357.53	4.22	139328	1663	1548	1459	1344	1255	1504	1300	855	430	500	1000	1	1	171048884	2311	4.53	1.02	12	0.65	298.00	1328.00	4900	20231212	-72.43	1169	20241031	15.57	4440	-69.57	20240110	1169	15.57	20241031	4900	-72.43	20231212	1169	15.57	20241031	1.19	N	299900	500	855 억	7211965	N	N	13731	N	N
16	20241209	101052	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1336	-99	5	-6.90	1205497664	884356	18.27	1403	1432	1331	1865	1005	1435	1363.14	4.22	142027	1663	1548	1459	1344	1255	1504	1300	855	430	500	1000	1	1	171048884	2285	4.48	1.01	12	0.52	298.00	1328.00	4900	20231212	-72.73	1169	20241031	14.29	4440	-69.91	20240110	1169	14.29	20241031	4900	-72.73	20231212	1169	14.29	20241031	1.19	N	299900	500	855 억	7211965	N	N	13731	N	N
17	20241209	091047	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1417	-18	5	-1.25	175848308	124838	2.58	1403	1432	1390	1865	1005	1435	1408.61	4.22	-949	1663	1548	1459	1344	1255	1504	1300	855	430	500	1000	1	1	171048884	2424	4.76	1.07	12	0.07	298.00	1328.00	4900	20231212	-71.08	1169	20241031	21.21	4440	-68.09	20240110	1169	21.21	20241031	4900	-71.08	20231212	1169	21.21	20241031	1.19	N	299900	500	855 억	7211965	N	N	13731	N	N
18	20241206	161045	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1435	-196	5	-12.02	6997462255	4813057	279.23	1560	1574	1370	2120	1142	1631	1453.94	3.98	421156	1856	1743	1687	1574	1518	1715	1546	855	489	500	1140	1	1	171048884	2455	4.82	1.08	12	2.81	298.00	1328.00	4900	20231212	-70.71	1169	20241031	22.75	4440	-67.68	20240110	1169	22.75	20241031	4900	-70.71	20231212	1169	22.75	20241031	1.17	N	299900	500	855 억	6808930	N	N	13731	N	N
19	20241206	151049	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1445	-186	5	-11.40	6715602278	4616828	267.85	1560	1574	1370	2120	1142	1631	1454.59	3.98	355862	1856	1743	1687	1574	1518	1715	1546	855	489	500	1140	1	1	171048884	2472	4.85	1.09	12	2.70	298.00	1328.00	4900	20231212	-70.51	1169	20241031	23.61	4440	-67.45	20240110	1169	23.61	20241031	4900	-70.51	20231212	1169	23.61	20241031	1.17	N	299900	500	855 억	6808930	N	N	15073	N	N
20	20241206	141047	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1474	-157	5	-9.63	6327671005	4351127	252.43	1560	1574	1370	2120	1142	1631	1454.26	3.98	352175	1856	1743	1687	1574	1518	1715	1546	855	489	500	1140	1	1	171048884	2521	4.95	1.11	12	2.54	298.00	1328.00	4900	20231212	-69.92	1169	20241031	26.09	4440	-66.80	20240110	1169	26.09	20241031	4900	-69.92	20231212	1169	26.09	20241031	1.17	N	299900	500	855 억	6808930	N	N	15073	N	N
21	20241206	131047	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1470	-161	5	-9.87	6175105441	4247412	246.41	1560	1574	1370	2120	1142	1631	1453.85	3.98	347254	1856	1743	1687	1574	1518	1715	1546	855	489	500	1140	1	1	171048884	2514	4.93	1.11	12	2.48	298.00	1328.00	4900	20231212	-70.00	1169	20241031	25.75	4440	-66.89	20240110	1169	25.75	20241031	4900	-70.00	20231212	1169	25.75	20241031	1.17	N	299900	500	855 억	6808930	N	N	15073	N	N
22	20241206	121041	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1485	-146	5	-8.95	5881956767	4049026	234.90	1560	1574	1370	2120	1142	1631	1452.68	3.98	348127	1856	1743	1687	1574	1518	1715	1546	855	489	500	1140	1	1	171048884	2540	4.98	1.12	12	2.37	298.00	1328.00	4900	20231212	-69.69	1169	20241031	27.03	4440	-66.55	20240110	1169	27.03	20241031	4900	-69.69	20231212	1169	27.03	20241031	1.17	N	299900	500	855 억	6808930	N	N	15073	N	N
23	20241206	111037	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1459	-172	5	-10.55	5456033864	3761024	218.20	1560	1574	1370	2120	1142	1631	1450.68	3.98	367075	1856	1743	1687	1574	1518	1715	1546	855	489	500	1140	1	1	171048884	2496	4.90	1.10	12	2.20	298.00	1328.00	4900	20231212	-70.22	1169	20241031	24.81	4440	-67.14	20240110	1169	24.81	20241031	4900	-70.22	20231212	1169	24.81	20241031	1.17	N	299900	500	855 억	6808930	N	N	15073	N	N
24	20241206	101038	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1473	-158	5	-9.69	4596833378	3173932	184.14	1560	1574	1370	2120	1142	1631	1448.31	3.98	338825	1856	1743	1687	1574	1518	1715	1546	855	489	500	1140	1	1	171048884	2520	4.94	1.11	12	1.86	298.00	1328.00	4900	20231212	-69.94	1169	20241031	26.01	4440	-66.82	20240110	1169	26.01	20241031	4900	-69.94	20231212	1169	26.01	20241031	1.17	N	299900	500	855 억	6808930	N	N	15073	N	N
25	20241206	091047	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1488	-143	5	-8.77	1553451824	1056277	61.28	1560	1574	1410	2120	1142	1631	1470.69	3.98	337589	1856	1743	1687	1574	1518	1715	1546	855	489	500	1140	1	1	171048884	2545	4.99	1.12	12	0.62	298.00	1328.00	4900	20231212	-69.63	1169	20241031	27.29	4440	-66.49	20240110	1169	27.29	20241031	4900	-69.63	20231212	1169	27.29	20241031	1.17	N	299900	500	855 억	6808930	N	N	15073	N	N
26	20241205	161025	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1631	-122	5	-6.96	2889478493	1711249	70.26	1780	1800	1631	2275	1228	1753	1688.54	4.08	-179263	1861	1806	1753	1698	1645	1834	1726	855	522	500	1220	1	1	171048884	2790	5.47	1.23	12	1.00	298.00	1328.00	4900	20231212	-66.71	1169	20241031	39.52	4440	-63.27	20240110	1169	39.52	20241031	4900	-66.71	20231212	1169	39.52	20241031	1.15	N	299900	500	855 억	6981964	N	N	15073	N	N
27	20241205	151033	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1646	-107	5	-6.10	2685901906	1586834	65.15	1780	1800	1636	2275	1228	1753	1692.58	4.08	-210821	1861	1806	1753	1698	1645	1834	1726	855	522	500	1220	1	1	171048884	2815	5.52	1.24	12	0.93	298.00	1328.00	4900	20231212	-66.41	1169	20241031	40.80	4440	-62.93	20240110	1169	40.80	20241031	4900	-66.41	20231212	1169	40.80	20241031	1.15	N	299900	500	855 억	6981964	N	N	2690	N	N
28	20241205	141017	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1651	-102	5	-5.82	2395099836	1410056	57.89	1780	1800	1648	2275	1228	1753	1698.55	4.08	-212728	1861	1806	1753	1698	1645	1834	1726	855	522	500	1220	1	1	171048884	2824	5.54	1.24	12	0.82	298.00	1328.00	4900	20231212	-66.31	1169	20241031	41.23	4440	-62.82	20240110	1169	41.23	20241031	4900	-66.31	20231212	1169	41.23	20241031	1.15	N	299900	500	855 억	6981964	N	N	2690	N	N
29	20241205	131028	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1666	-87	5	-4.96	2035724727	1192993	48.98	1780	1800	1661	2275	1228	1753	1706.37	4.08	-237112	1861	1806	1753	1698	1645	1834	1726	855	522	500	1220	1	1	171048884	2850	5.59	1.25	12	0.70	298.00	1328.00	4900	20231212	-66.00	1169	20241031	42.51	4440	-62.48	20240110	1169	42.51	20241031	4900	-66.00	20231212	1169	42.51	20241031	1.15	N	299900	500	855 억	6981964	N	N	2690	N	N
30	20241205	121027	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1683	-70	5	-3.99	1795124095	1048929	43.07	1780	1800	1661	2275	1228	1753	1711.35	4.08	-252058	1861	1806	1753	1698	1645	1834	1726	855	522	500	1220	1	1	171048884	2879	5.65	1.27	12	0.61	298.00	1328.00	4900	20231212	-65.65	1169	20241031	43.97	4440	-62.09	20240110	1169	43.97	20241031	4900	-65.65	20231212	1169	43.97	20241031	1.15	N	299900	500	855 억	6981964	N	N	2690	N	N
31	20241205	111026	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1683	-70	5	-3.99	1249846102	723630	29.71	1780	1800	1682	2275	1228	1753	1727.16	4.08	-291451	1861	1806	1753	1698	1645	1834	1726	855	522	500	1220	1	1	171048884	2879	5.65	1.27	12	0.42	298.00	1328.00	4900	20231212	-65.65	1169	20241031	43.97	4440	-62.09	20240110	1169	43.97	20241031	4900	-65.65	20231212	1169	43.97	20241031	1.15	N	299900	500	855 억	6981964	N	N	2690	N	N
32	20241205	101025	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1715	-38	5	-2.17	874478034	503279	20.66	1780	1800	1711	2275	1228	1753	1737.53	4.08	-171620	1861	1806	1753	1698	1645	1834	1726	855	522	500	1220	1	1	171048884	2933	5.76	1.29	12	0.29	298.00	1328.00	4900	20231212	-65.00	1169	20241031	46.71	4440	-61.37	20240110	1169	46.71	20241031	4900	-65.00	20231212	1169	46.71	20241031	1.15	N	299900	500	855 억	6981964	N	N	2690	N	N
33	20241205	091031	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1736	-17	5	-0.97	248094497	141129	5.79	1780	1800	1733	2275	1228	1753	1757.96	4.08	-33794	1861	1806	1753	1698	1645	1834	1726	855	522	500	1220	1	1	171048884	2969	5.83	1.31	12	0.08	298.00	1328.00	4900	20231212	-64.57	1169	20241031	48.50	4440	-60.90	20240110	1169	48.50	20241031	4900	-64.57	20231212	1169	48.50	20241031	1.15	N	299900	500	855 억	6981964	N	N	2690	N	N
34	20241204	161008	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1753	-36	5	-2.01	4286392694	2422970	148.18	1700	1808	1700	2325	1253	1789	1768.93	4.01	118941	1873	1830	1766	1723	1659	1852	1745	855	536	500	1250	1	1	171048884	2998	5.88	1.32	12	1.42	298.00	1328.00	4900	20231212	-64.22	1169	20241031	49.96	4440	-60.52	20240110	1169	49.96	20241031	4900	-64.22	20231212	1169	49.96	20241031	1.13	N	299900	500	855 억	6861339	N	N	2690	N	N
35	20241204	151009	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1750	-39	5	-2.18	4188497422	2367018	144.76	1700	1808	1700	2325	1253	1789	1769.38	4.01	117334	1873	1830	1766	1723	1659	1852	1745	855	536	500	1250	1	1	171048884	2993	5.87	1.32	12	1.38	298.00	1328.00	4900	20231212	-64.29	1169	20241031	49.70	4440	-60.59	20240110	1169	49.70	20241031	4900	-64.29	20231212	1169	49.70	20241031	1.13	N	299900	500	855 억	6861339	N	N	26678	N	N
36	20241204	141012	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1754	-35	5	-1.96	3874104685	2188218	133.82	1700	1808	1700	2325	1253	1789	1770.29	4.01	128607	1873	1830	1766	1723	1659	1852	1745	855	536	500	1250	1	1	171048884	3000	5.89	1.32	12	1.28	298.00	1328.00	4900	20231212	-64.20	1169	20241031	50.04	4440	-60.50	20240110	1169	50.04	20241031	4900	-64.20	20231212	1169	50.04	20241031	1.13	N	299900	500	855 억	6861339	N	N	26678	N	N
37	20241204	131004	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1785	-4	5	-0.22	3633021456	2051674	125.47	1700	1808	1700	2325	1253	1789	1770.60	4.01	180811	1873	1830	1766	1723	1659	1852	1745	855	536	500	1250	1	1	171048884	3053	5.99	1.34	12	1.20	298.00	1328.00	4900	20231212	-63.57	1169	20241031	52.69	4440	-59.80	20240110	1169	52.69	20241031	4900	-63.57	20231212	1169	52.69	20241031	1.13	N	299900	500	855 억	6861339	N	N	26678	N	N
38	20241204	120959	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1789	0	3	0.00	3403598680	1923103	117.61	1700	1808	1700	2325	1253	1789	1769.67	4.01	156648	1873	1830	1766	1723	1659	1852	1745	855	536	500	1250	1	1	171048884	3060	6.00	1.35	12	1.12	298.00	1328.00	4900	20231212	-63.49	1169	20241031	53.04	4440	-59.71	20240110	1169	53.04	20241031	4900	-63.49	20231212	1169	53.04	20241031	1.13	N	299900	500	855 억	6861339	N	N	26678	N	N
39	20241204	110952	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1771	-18	5	-1.01	3021796363	1708160	104.46	1700	1808	1700	2325	1253	1789	1768.83	4.01	174517	1873	1830	1766	1723	1659	1852	1745	855	536	500	1250	1	1	171048884	3029	5.94	1.33	12	1.00	298.00	1328.00	4900	20231212	-63.86	1169	20241031	51.50	4440	-60.11	20240110	1169	51.50	20241031	4900	-63.86	20231212	1169	51.50	20241031	1.13	N	299900	500	855 억	6861339	N	N	26678	N	N
40	20241204	100952	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1790	1	2	0.06	2031498410	1152265	70.47	1700	1807	1700	2325	1253	1789	1762.65	4.01	146188	1873	1830	1766	1723	1659	1852	1745	855	536	500	1250	1	1	171048884	3062	6.01	1.35	12	0.67	298.00	1328.00	4900	20231212	-63.47	1169	20241031	53.12	4440	-59.68	20240110	1169	53.12	20241031	4900	-63.47	20231212	1169	53.12	20241031	1.13	N	299900	500	855 억	6861339	N	N	26678	N	N
41	20241204	091014	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1790	1	2	0.06	721699359	411559	25.17	1700	1794	1700	2325	1253	1789	1752.02	4.01	126187	1873	1830	1766	1723	1659	1852	1745	855	536	500	1250	1	1	171048884	3062	6.01	1.35	12	0.24	298.00	1328.00	4900	20231212	-63.47	1169	20241031	53.12	4440	-59.68	20240110	1169	53.12	20241031	4900	-63.47	20231212	1169	53.12	20241031	1.13	N	299900	500	855 억	6861339	N	N	26678	N	N
42	20241203	161057	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1789	65	2	3.77	2848562535	1613485	89.88	1740	1809	1702	2240	1207	1724	1765.38	3.86	295428	1888	1806	1765	1683	1642	1785	1662	855	516	500	1200	1	1	171048884	3060	6.00	1.35	12	0.94	298.00	1328.00	4900	20231212	-63.49	1169	20241031	53.04	4440	-59.71	20240110	1169	53.04	20241031	4900	-63.49	20231212	1169	53.04	20241031	1.14	N	299900	500	855 억	6595176	N	N	26678	N	N
43	20241203	151134	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1780	56	2	3.25	2727993294	1545922	86.12	1740	1809	1702	2240	1207	1724	1764.64	3.86	298699	1888	1806	1765	1683	1642	1785	1662	855	516	500	1200	1	1	171048884	3045	5.97	1.34	12	0.90	298.00	1328.00	4900	20231212	-63.67	1169	20241031	52.27	4440	-59.91	20240110	1169	52.27	20241031	4900	-63.67	20231212	1169	52.27	20241031	1.14	N	299900	500	855 억	6595176	N	N	13449	N	N
44	20241203	141111	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1772	48	2	2.78	2528079854	1433392	79.85	1740	1809	1702	2240	1207	1724	1763.70	3.86	292264	1888	1806	1765	1683	1642	1785	1662	855	516	500	1200	1	1	171048884	3031	5.95	1.33	12	0.84	298.00	1328.00	4900	20231212	-63.84	1169	20241031	51.58	4440	-60.09	20240110	1169	51.58	20241031	4900	-63.84	20231212	1169	51.58	20241031	1.14	N	299900	500	855 억	6595176	N	N	13449	N	N
45	20241203	131113	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1778	54	2	3.13	2290574245	1299374	72.38	1740	1809	1702	2240	1207	1724	1762.83	3.86	277710	1888	1806	1765	1683	1642	1785	1662	855	516	500	1200	1	1	171048884	3041	5.97	1.34	12	0.76	298.00	1328.00	4900	20231212	-63.71	1169	20241031	52.10	4440	-59.95	20240110	1169	52.10	20241031	4900	-63.71	20231212	1169	52.10	20241031	1.14	N	299900	500	855 억	6595176	N	N	13449	N	N
46	20241203	121126	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1776	52	2	3.02	1838733842	1045389	58.23	1740	1809	1702	2240	1207	1724	1758.90	3.86	260629	1888	1806	1765	1683	1642	1785	1662	855	516	500	1200	1	1	171048884	3038	5.96	1.34	12	0.61	298.00	1328.00	4900	20231212	-63.76	1169	20241031	51.92	4440	-60.00	20240110	1169	51.92	20241031	4900	-63.76	20231212	1169	51.92	20241031	1.14	N	299900	500	855 억	6595176	N	N	13449	N	N
47	20241203	111102	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1765	41	2	2.38	1137804304	653166	36.39	1740	1783	1702	2240	1207	1724	1741.98	3.86	157711	1888	1806	1765	1683	1642	1785	1662	855	516	500	1200	1	1	171048884	3019	5.92	1.33	12	0.38	298.00	1328.00	4900	20231212	-63.98	1169	20241031	50.98	4440	-60.25	20240110	1169	50.98	20241031	4900	-63.98	20231212	1169	50.98	20241031	1.14	N	299900	500	855 억	6595176	N	N	13449	N	N
48	20241203	101050	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1739	15	2	0.87	862717423	495125	27.58	1740	1783	1702	2240	1207	1724	1742.42	3.86	109774	1888	1806	1765	1683	1642	1785	1662	855	516	500	1200	1	1	171048884	2975	5.84	1.31	12	0.29	298.00	1328.00	4900	20231212	-64.51	1169	20241031	48.76	4440	-60.83	20240110	1169	48.76	20241031	4900	-64.51	20231212	1169	48.76	20241031	1.14	N	299900	500	855 억	6595176	N	N	13449	N	N
49	20241203	091041	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1744	20	2	1.16	141235781	81471	4.54	1740	1750	1702	2240	1207	1724	1733.57	3.86	21351	1888	1806	1765	1683	1642	1785	1662	855	516	500	1200	1	1	171048884	2983	5.85	1.31	12	0.05	298.00	1328.00	4900	20231212	-64.41	1169	20241031	49.19	4440	-60.72	20240110	1169	49.19	20241031	4900	-64.41	20231212	1169	49.19	20241031	1.14	N	299900	500	855 억	6595176	N	N	13449	N	N
50	20241202	161023	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1724	-35	5	-1.99	3184318459	1785052	91.27	1802	1847	1724	2285	1232	1759	1783.90	3.83	42576	1855	1806	1723	1674	1591	1831	1699	855	526	500	1230	1	1	171048884	2949	5.79	1.30	12	1.04	298.00	1328.00	4900	20231212	-64.82	1169	20241031	47.48	4440	-61.17	20240110	1169	47.48	20241031	4900	-64.82	20231212	1169	47.48	20241031	1.14	N	299900	500	855 억	6548613	N	N	13449	N	N
51	20241202	151205	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1730	-29	5	-1.65	3081921102	1725736	88.24	1802	1847	1726	2285	1232	1759	1785.87	3.83	22765	1855	1806	1723	1674	1591	1831	1699	855	526	500	1230	1	1	171048884	2959	5.81	1.30	12	1.01	298.00	1328.00	4900	20231212	-64.69	1169	20241031	47.99	4440	-61.04	20240110	1169	47.99	20241031	4900	-64.69	20231212	1169	47.99	20241031	1.14	N	299900	500	855 억	6548613	N	N	6651	N	N
52	20241202	141110	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1745	-14	5	-0.80	2759924979	1540537	78.77	1802	1847	1744	2285	1232	1759	1791.56	3.83	-1724	1855	1806	1723	1674	1591	1831	1699	855	526	500	1230	1	1	171048884	2985	5.86	1.31	12	0.90	298.00	1328.00	4900	20231212	-64.39	1169	20241031	49.27	4440	-60.70	20240110	1169	49.27	20241031	4900	-64.39	20231212	1169	49.27	20241031	1.14	N	299900	500	855 억	6548613	N	N	6651	N	N
53	20241202	131037	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1762	3	2	0.17	2554001865	1423157	72.76	1802	1847	1749	2285	1232	1759	1794.63	3.83	52845	1855	1806	1723	1674	1591	1831	1699	855	526	500	1230	1	1	171048884	3014	5.91	1.33	12	0.83	298.00	1328.00	4900	20231212	-64.04	1169	20241031	50.73	4440	-60.32	20240110	1169	50.73	20241031	4900	-64.04	20231212	1169	50.73	20241031	1.14	N	299900	500	855 억	6548613	N	N	6651	N	N
54	20241202	121100	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1769	10	2	0.57	2406849256	1339788	68.50	1802	1847	1749	2285	1232	1759	1796.47	3.83	48075	1855	1806	1723	1674	1591	1831	1699	855	526	500	1230	1	1	171048884	3026	5.94	1.33	12	0.78	298.00	1328.00	4900	20231212	-63.90	1169	20241031	51.33	4440	-60.16	20240110	1169	51.33	20241031	4900	-63.90	20231212	1169	51.33	20241031	1.14	N	299900	500	855 억	6548613	N	N	6651	N	N
55	20241202	111007	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1753	-6	5	-0.34	2243929376	1247448	63.78	1802	1847	1749	2285	1232	1759	1798.85	3.83	56911	1855	1806	1723	1674	1591	1831	1699	855	526	500	1230	1	1	171048884	2998	5.88	1.32	12	0.73	298.00	1328.00	4900	20231212	-64.22	1169	20241031	49.96	4440	-60.52	20240110	1169	49.96	20241031	4900	-64.22	20231212	1169	49.96	20241031	1.14	N	299900	500	855 억	6548613	N	N	6651	N	N
56	20241202	101013	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1783	24	2	1.36	1742565273	963410	49.26	1802	1847	1773	2285	1232	1759	1808.80	3.83	74959	1855	1806	1723	1674	1591	1831	1699	855	526	500	1230	1	1	171048884	3050	5.98	1.34	12	0.56	298.00	1328.00	4900	20231212	-63.61	1169	20241031	52.52	4440	-59.84	20240110	1169	52.52	20241031	4900	-63.61	20231212	1169	52.52	20241031	1.14	N	299900	500	855 억	6548613	N	N	6651	N	N
57	20241202	091010	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1827	68	2	3.87	964161754	531010	27.15	1802	1847	1773	2285	1232	1759	1815.82	3.83	105734	1855	1806	1723	1674	1591	1831	1699	855	526	500	1230	1	1	171048884	3125	6.13	1.38	12	0.31	298.00	1328.00	4900	20231212	-62.71	1169	20241031	56.29	4440	-58.85	20240110	1169	56.29	20241031	4900	-62.71	20231212	1169	56.29	20241031	1.14	N	299900	500	855 억	6548613	N	N	6651	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History