KissMeData/310200/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	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	161104	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2595	180	2	7.45	676436265	266355	79.61	2390	2625	2390	3135	1695	2415	2539.37	1.55	29348	2601	2507	2461	2367	2321	2485	2345	46	720	100	1730	5	1	45520979	1181	13.17	1.24	12	0.59	197.00	2099.00	4185	20240311	-37.99	2390	20241210	8.58	4185	-37.99	20240311	2390	8.58	20241210	4185	-37.99	20240311	2390	8.58	20241210	3.93	N	310200	100	45 억	705800	N	N	819	N	N
3	20241210	151106	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2600	185	2	7.66	668913225	263456	78.74	2390	2625	2390	3135	1695	2415	2538.99	1.55	29331	2601	2507	2461	2367	2321	2485	2345	46	720	100	1730	5	1	45520979	1184	13.20	1.24	12	0.58	197.00	2099.00	4185	20240311	-37.87	2390	20241210	8.79	4185	-37.87	20240311	2390	8.79	20241210	4185	-37.87	20240311	2390	8.79	20241210	3.93	N	310200	100	45 억	705800	N	N	1038	N	N
4	20241210	141106	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2615	200	2	8.28	611340775	241324	72.13	2390	2625	2390	3135	1695	2415	2533.28	1.55	29866	2601	2507	2461	2367	2321	2485	2345	46	720	100	1730	5	1	45520979	1190	13.27	1.25	12	0.53	197.00	2099.00	4185	20240311	-37.51	2390	20241210	9.41	4185	-37.51	20240311	2390	9.41	20241210	4185	-37.51	20240311	2390	9.41	20241210	3.93	N	310200	100	45 억	705800	N	N	1038	N	N
5	20241210	131107	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2595	180	2	7.45	502656640	199670	59.68	2390	2625	2390	3135	1695	2415	2517.44	1.55	24802	2601	2507	2461	2367	2321	2485	2345	46	720	100	1730	5	1	45520979	1181	13.17	1.24	12	0.44	197.00	2099.00	4185	20240311	-37.99	2390	20241210	8.58	4185	-37.99	20240311	2390	8.58	20241210	4185	-37.99	20240311	2390	8.58	20241210	3.93	N	310200	100	45 억	705800	N	N	1038	N	N
6	20241210	121106	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2545	130	2	5.38	296852575	120260	35.94	2390	2550	2390	3135	1695	2415	2468.42	1.55	51002	2601	2507	2461	2367	2321	2485	2345	46	720	100	1730	5	1	45520979	1159	12.92	1.21	12	0.26	197.00	2099.00	4185	20240311	-39.19	2390	20241210	6.49	4185	-39.19	20240311	2390	6.49	20241210	4185	-39.19	20240311	2390	6.49	20241210	3.93	N	310200	100	45 억	705800	N	N	1038	N	N
7	20241210	111105	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2500	85	2	3.52	232635935	94777	28.33	2390	2515	2390	3135	1695	2415	2454.56	1.55	34625	2601	2507	2461	2367	2321	2485	2345	46	720	100	1730	5	1	45520979	1138	12.69	1.19	12	0.21	197.00	2099.00	4185	20240311	-40.26	2390	20241210	4.60	4185	-40.26	20240311	2390	4.60	20241210	4185	-40.26	20240311	2390	4.60	20241210	3.93	N	310200	100	45 억	705800	N	N	1038	N	N
8	20241210	101106	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2500	85	2	3.52	202427990	82655	24.70	2390	2500	2390	3135	1695	2415	2449.07	1.55	34622	2601	2507	2461	2367	2321	2485	2345	46	720	100	1730	5	1	45520979	1138	12.69	1.19	12	0.18	197.00	2099.00	4185	20240311	-40.26	2390	20241210	4.60	4185	-40.26	20240311	2390	4.60	20241210	4185	-40.26	20240311	2390	4.60	20241210	3.93	N	310200	100	45 억	705800	N	N	1038	N	N
9	20241210	091113	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2480	65	2	2.69	84592795	35068	10.48	2390	2480	2390	3135	1695	2415	2412.25	1.55	15188	2601	2507	2461	2367	2321	2485	2345	46	720	100	1730	5	1	45520979	1129	12.59	1.18	12	0.08	197.00	2099.00	4185	20240311	-40.74	2390	20241210	3.77	4185	-40.74	20240311	2390	3.77	20241210	4185	-40.74	20240311	2390	3.77	20241210	3.93	N	310200	100	45 억	705800	N	N	1038	N	N
10	20241209	161103	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2415	-140	5	-5.48	818698225	334077	200.72	2555	2555	2415	3320	1790	2555	2450.68	1.59	-18810	2655	2605	2580	2530	2505	2592	2517	46	765	100	1830	5	1	45520979	1099	12.26	1.15	12	0.73	197.00	2099.00	4185	20240311	-42.29	2415	20241209	0.00	4185	-42.29	20240311	2415	0.00	20241209	4185	-42.29	20240311	2415	0.00	20241209	3.94	N	310200	100	45 억	724466	N	N	1038	N	N
11	20241209	151104	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2430	-125	5	-4.89	776168370	316476	190.14	2555	2555	2420	3320	1790	2555	2452.53	1.59	-17348	2655	2605	2580	2530	2505	2592	2517	46	765	100	1830	5	1	45520979	1106	12.34	1.16	12	0.70	197.00	2099.00	4185	20240311	-41.94	2420	20241209	0.41	4185	-41.94	20240311	2420	0.41	20241209	4185	-41.94	20240311	2420	0.41	20241209	3.94	N	310200	100	45 억	724466	N	N	1085	N	N
12	20241209	141104	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2435	-120	5	-4.70	732253395	298552	179.38	2555	2555	2420	3320	1790	2555	2452.68	1.59	-17746	2655	2605	2580	2530	2505	2592	2517	46	765	100	1830	5	1	45520979	1108	12.36	1.16	12	0.66	197.00	2099.00	4185	20240311	-41.82	2420	20241209	0.62	4185	-41.82	20240311	2420	0.62	20241209	4185	-41.82	20240311	2420	0.62	20241209	3.94	N	310200	100	45 억	724466	N	N	1085	N	N
13	20241209	131108	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2425	-130	5	-5.09	692386545	282152	169.52	2555	2555	2420	3320	1790	2555	2453.95	1.59	-12822	2655	2605	2580	2530	2505	2592	2517	46	765	100	1830	5	1	45520979	1104	12.31	1.16	12	0.62	197.00	2099.00	4185	20240311	-42.05	2420	20241209	0.21	4185	-42.05	20240311	2420	0.21	20241209	4185	-42.05	20240311	2420	0.21	20241209	3.94	N	310200	100	45 억	724466	N	N	1085	N	N
14	20241209	121103	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2430	-125	5	-4.89	658277030	268132	161.10	2555	2555	2420	3320	1790	2555	2455.05	1.59	-7680	2655	2605	2580	2530	2505	2592	2517	46	765	100	1830	5	1	45520979	1106	12.34	1.16	12	0.59	197.00	2099.00	4185	20240311	-41.94	2420	20241209	0.41	4185	-41.94	20240311	2420	0.41	20241209	4185	-41.94	20240311	2420	0.41	20241209	3.94	N	310200	100	45 억	724466	N	N	1085	N	N
15	20241209	111104	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2480	-75	5	-2.94	620845185	252767	151.87	2555	2555	2420	3320	1790	2555	2456.20	1.59	-3563	2655	2605	2580	2530	2505	2592	2517	46	765	100	1830	5	1	45520979	1129	12.59	1.18	12	0.56	197.00	2099.00	4185	20240311	-40.74	2420	20241209	2.48	4185	-40.74	20240311	2420	2.48	20241209	4185	-40.74	20240311	2420	2.48	20241209	3.94	N	310200	100	45 억	724466	N	N	1085	N	N
16	20241209	101101	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2465	-90	5	-3.52	570706175	232421	139.64	2555	2555	2420	3320	1790	2555	2455.48	1.59	-1663	2655	2605	2580	2530	2505	2592	2517	46	765	100	1830	5	1	45520979	1122	12.51	1.17	12	0.51	197.00	2099.00	4185	20240311	-41.10	2420	20241209	1.86	4185	-41.10	20240311	2420	1.86	20241209	4185	-41.10	20240311	2420	1.86	20241209	3.94	N	310200	100	45 억	724466	N	N	1085	N	N
17	20241209	091056	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2500	-55	5	-2.15	86368595	34425	20.68	2555	2555	2490	3320	1790	2555	2508.89	1.59	-20492	2655	2605	2580	2530	2505	2592	2517	46	765	100	1830	5	1	45520979	1138	12.69	1.19	12	0.08	197.00	2099.00	4185	20240311	-40.26	2485	20240805	0.60	4185	-40.26	20240311	2485	0.60	20240805	4185	-40.26	20240311	2485	0.60	20240805	3.94	N	310200	100	45 억	724466	N	N	1085	N	N
18	20241206	161054	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2555	-75	5	-2.85	426348345	165439	123.18	2630	2630	2555	3415	1845	2630	2577.20	1.57	7674	2743	2686	2593	2536	2443	2715	2565	46	785	100	1890	5	1	45520979	1163	12.97	1.22	12	0.36	197.00	2099.00	4185	20240311	-38.95	2485	20240805	2.82	4185	-38.95	20240311	2485	2.82	20240805	4185	-38.95	20240311	2485	2.82	20240805	3.93	N	310200	100	45 억	716542	N	N	1085	N	N
19	20241206	151058	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2585	-45	5	-1.71	402551230	156138	116.26	2630	2630	2555	3415	1845	2630	2578.18	1.57	11136	2743	2686	2593	2536	2443	2715	2565	46	785	100	1890	5	1	45520979	1177	13.12	1.23	12	0.34	197.00	2099.00	4185	20240311	-38.23	2485	20240805	4.02	4185	-38.23	20240311	2485	4.02	20240805	4185	-38.23	20240311	2485	4.02	20240805	3.93	N	310200	100	45 억	716542	N	N	2230	N	N
20	20241206	141055	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2575	-55	5	-2.09	359619555	139442	103.82	2630	2630	2555	3415	1845	2630	2578.99	1.57	4227	2743	2686	2593	2536	2443	2715	2565	46	785	100	1890	5	1	45520979	1172	13.07	1.23	12	0.31	197.00	2099.00	4185	20240311	-38.47	2485	20240805	3.62	4185	-38.47	20240311	2485	3.62	20240805	4185	-38.47	20240311	2485	3.62	20240805	3.93	N	310200	100	45 억	716542	N	N	2230	N	N
21	20241206	131056	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2585	-45	5	-1.71	350137295	135753	101.08	2630	2630	2555	3415	1845	2630	2579.22	1.57	5843	2743	2686	2593	2536	2443	2715	2565	46	785	100	1890	5	1	45520979	1177	13.12	1.23	12	0.30	197.00	2099.00	4185	20240311	-38.23	2485	20240805	4.02	4185	-38.23	20240311	2485	4.02	20240805	4185	-38.23	20240311	2485	4.02	20240805	3.93	N	310200	100	45 억	716542	N	N	2230	N	N
22	20241206	121049	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2600	-30	5	-1.14	329345655	127759	95.13	2630	2630	2555	3415	1845	2630	2577.87	1.57	5384	2743	2686	2593	2536	2443	2715	2565	46	785	100	1890	5	1	45520979	1184	13.20	1.24	12	0.28	197.00	2099.00	4185	20240311	-37.87	2485	20240805	4.63	4185	-37.87	20240311	2485	4.63	20240805	4185	-37.87	20240311	2485	4.63	20240805	3.93	N	310200	100	45 억	716542	N	N	2230	N	N
23	20241206	111046	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2570	-60	5	-2.28	245744130	95232	70.91	2630	2630	2555	3415	1845	2630	2580.48	1.57	-13273	2743	2686	2593	2536	2443	2715	2565	46	785	100	1890	5	1	45520979	1170	13.05	1.22	12	0.21	197.00	2099.00	4185	20240311	-38.59	2485	20240805	3.42	4185	-38.59	20240311	2485	3.42	20240805	4185	-38.59	20240311	2485	3.42	20240805	3.93	N	310200	100	45 억	716542	N	N	2230	N	N
24	20241206	101046	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2580	-50	5	-1.90	114625000	44187	32.90	2630	2630	2570	3415	1845	2630	2594.09	1.57	-16184	2743	2686	2593	2536	2443	2715	2565	46	785	100	1890	5	1	45520979	1174	13.10	1.23	12	0.10	197.00	2099.00	4185	20240311	-38.35	2485	20240805	3.82	4185	-38.35	20240311	2485	3.82	20240805	4185	-38.35	20240311	2485	3.82	20240805	3.93	N	310200	100	45 억	716542	N	N	2230	N	N
25	20241206	091056	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2615	-15	5	-0.57	46771770	17968	13.38	2630	2630	2590	3415	1845	2630	2603.06	1.57	-3982	2743	2686	2593	2536	2443	2715	2565	46	785	100	1890	5	1	45520979	1190	13.27	1.25	12	0.04	197.00	2099.00	4185	20240311	-37.51	2485	20240805	5.23	4185	-37.51	20240311	2485	5.23	20240805	4185	-37.51	20240311	2485	5.23	20240805	3.93	N	310200	100	45 억	716542	N	N	2230	N	N
26	20241205	161034	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2630	80	2	3.14	340735300	134227	103.94	2555	2650	2500	3315	1785	2550	2538.50	1.70	-57425	2660	2605	2555	2500	2450	2632	2527	46	765	100	1830	5	1	45520979	1197	13.35	1.25	12	0.29	197.00	2099.00	4185	20240311	-37.16	2485	20240805	5.84	4185	-37.16	20240311	2485	5.84	20240805	4185	-37.16	20240311	2485	5.84	20240805	3.98	N	310200	100	45 억	773112	N	N	2230	N	N
27	20241205	151041	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2545	-5	5	-0.20	295235775	116746	90.40	2555	2650	2500	3315	1785	2550	2528.87	1.70	-54484	2660	2605	2555	2500	2450	2632	2527	46	765	100	1830	5	1	45520979	1159	12.92	1.21	12	0.26	197.00	2099.00	4185	20240311	-39.19	2485	20240805	2.41	4185	-39.19	20240311	2485	2.41	20240805	4185	-39.19	20240311	2485	2.41	20240805	3.98	N	310200	100	45 억	773112	N	N	746	N	N
28	20241205	141026	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2545	-5	5	-0.20	234270065	92994	72.01	2555	2580	2500	3315	1785	2550	2519.20	1.70	-48601	2660	2605	2555	2500	2450	2632	2527	46	765	100	1830	5	1	45520979	1159	12.92	1.21	12	0.20	197.00	2099.00	4185	20240311	-39.19	2485	20240805	2.41	4185	-39.19	20240311	2485	2.41	20240805	4185	-39.19	20240311	2485	2.41	20240805	3.98	N	310200	100	45 억	773112	N	N	746	N	N
29	20241205	131036	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2510	-40	5	-1.57	149010490	59052	45.73	2555	2580	2505	3315	1785	2550	2523.38	1.70	-29640	2660	2605	2555	2500	2450	2632	2527	46	765	100	1830	5	1	45520979	1143	12.74	1.20	12	0.13	197.00	2099.00	4185	20240311	-40.02	2485	20240805	1.01	4185	-40.02	20240311	2485	1.01	20240805	4185	-40.02	20240311	2485	1.01	20240805	3.98	N	310200	100	45 억	773112	N	N	746	N	N
30	20241205	121035	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2525	-25	5	-0.98	92329915	36511	28.27	2555	2580	2515	3315	1785	2550	2528.82	1.70	-25419	2660	2605	2555	2500	2450	2632	2527	46	765	100	1830	5	1	45520979	1149	12.82	1.20	12	0.08	197.00	2099.00	4185	20240311	-39.67	2485	20240805	1.61	4185	-39.67	20240311	2485	1.61	20240805	4185	-39.67	20240311	2485	1.61	20240805	3.98	N	310200	100	45 억	773112	N	N	746	N	N
31	20241205	111034	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2550	0	3	0.00	77750115	30750	23.81	2555	2580	2515	3315	1785	2550	2528.46	1.70	-21685	2660	2605	2555	2500	2450	2632	2527	46	765	100	1830	5	1	45520979	1161	12.94	1.21	12	0.07	197.00	2099.00	4185	20240311	-39.07	2485	20240805	2.62	4185	-39.07	20240311	2485	2.62	20240805	4185	-39.07	20240311	2485	2.62	20240805	3.98	N	310200	100	45 억	773112	N	N	746	N	N
32	20241205	101033	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2545	-5	5	-0.20	56750845	22447	17.38	2555	2580	2515	3315	1785	2550	2528.22	1.70	-16933	2660	2605	2555	2500	2450	2632	2527	46	765	100	1830	5	1	45520979	1159	12.92	1.21	12	0.05	197.00	2099.00	4185	20240311	-39.19	2485	20240805	2.41	4185	-39.19	20240311	2485	2.41	20240805	4185	-39.19	20240311	2485	2.41	20240805	3.98	N	310200	100	45 억	773112	N	N	746	N	N
33	20241205	091040	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2560	10	2	0.39	15379600	6046	4.68	2555	2580	2530	3315	1785	2550	2543.76	1.70	-4743	2660	2605	2555	2500	2450	2632	2527	46	765	100	1830	5	1	45520979	1165	12.99	1.22	12	0.01	197.00	2099.00	4185	20240311	-38.83	2485	20240805	3.02	4185	-38.83	20240311	2485	3.02	20240805	4185	-38.83	20240311	2485	3.02	20240805	3.98	N	310200	100	45 억	773112	N	N	746	N	N
34	20241204	161016	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2550	-45	5	-1.73	327118670	128152	224.75	2505	2610	2505	3370	1820	2595	2552.58	1.62	34403	2655	2625	2585	2555	2515	2640	2570	46	775	100	1860	5	1	45520979	1161	12.94	1.21	12	0.28	197.00	2099.00	4185	20240311	-39.07	2485	20240805	2.62	4185	-39.07	20240311	2485	2.62	20240805	4185	-39.07	20240311	2485	2.62	20240805	4.02	N	310200	100	45 억	739401	N	N	746	N	N
35	20241204	151018	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2565	-30	5	-1.16	314046385	123030	215.77	2505	2610	2505	3370	1820	2595	2552.60	1.62	34219	2655	2625	2585	2555	2515	2640	2570	46	775	100	1860	5	1	45520979	1168	13.02	1.22	12	0.27	197.00	2099.00	4185	20240311	-38.71	2485	20240805	3.22	4185	-38.71	20240311	2485	3.22	20240805	4185	-38.71	20240311	2485	3.22	20240805	4.02	N	310200	100	45 억	739401	N	N	1107	N	N
36	20241204	141020	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2565	-30	5	-1.16	284292115	111390	195.35	2505	2610	2505	3370	1820	2595	2552.22	1.62	32630	2655	2625	2585	2555	2515	2640	2570	46	775	100	1860	5	1	45520979	1168	13.02	1.22	12	0.24	197.00	2099.00	4185	20240311	-38.71	2485	20240805	3.22	4185	-38.71	20240311	2485	3.22	20240805	4185	-38.71	20240311	2485	3.22	20240805	4.02	N	310200	100	45 억	739401	N	N	1107	N	N
37	20241204	131012	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2570	-25	5	-0.96	275273870	107872	189.18	2505	2610	2505	3370	1820	2595	2551.86	1.62	31902	2655	2625	2585	2555	2515	2640	2570	46	775	100	1860	5	1	45520979	1170	13.05	1.22	12	0.24	197.00	2099.00	4185	20240311	-38.59	2485	20240805	3.42	4185	-38.59	20240311	2485	3.42	20240805	4185	-38.59	20240311	2485	3.42	20240805	4.02	N	310200	100	45 억	739401	N	N	1107	N	N
38	20241204	121007	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2555	-40	5	-1.54	250390405	98149	172.13	2505	2610	2505	3370	1820	2595	2551.13	1.62	27911	2655	2625	2585	2555	2515	2640	2570	46	775	100	1860	5	1	45520979	1163	12.97	1.22	12	0.22	197.00	2099.00	4185	20240311	-38.95	2485	20240805	2.82	4185	-38.95	20240311	2485	2.82	20240805	4185	-38.95	20240311	2485	2.82	20240805	4.02	N	310200	100	45 억	739401	N	N	1107	N	N
39	20241204	111000	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2550	-45	5	-1.73	185275130	72455	127.07	2505	2610	2505	3370	1820	2595	2557.11	1.62	14075	2655	2625	2585	2555	2515	2640	2570	46	775	100	1860	5	1	45520979	1161	12.94	1.21	12	0.16	197.00	2099.00	4185	20240311	-39.07	2485	20240805	2.62	4185	-39.07	20240311	2485	2.62	20240805	4185	-39.07	20240311	2485	2.62	20240805	4.02	N	310200	100	45 억	739401	N	N	1107	N	N
40	20241204	101000	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2570	-25	5	-0.96	165983100	64904	113.83	2505	2610	2505	3370	1820	2595	2557.36	1.62	18622	2655	2625	2585	2555	2515	2640	2570	46	775	100	1860	5	1	45520979	1170	13.05	1.22	12	0.14	197.00	2099.00	4185	20240311	-38.59	2485	20240805	3.42	4185	-38.59	20240311	2485	3.42	20240805	4185	-38.59	20240311	2485	3.42	20240805	4.02	N	310200	100	45 억	739401	N	N	1107	N	N
41	20241204	091023	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2610	15	2	0.58	75928730	29662	52.02	2505	2610	2505	3370	1820	2595	2559.80	1.62	13291	2655	2625	2585	2555	2515	2640	2570	46	775	100	1860	5	1	45520979	1188	13.25	1.24	12	0.07	197.00	2099.00	4185	20240311	-37.63	2485	20240805	5.03	4185	-37.63	20240311	2485	5.03	20240805	4185	-37.63	20240311	2485	5.03	20240805	4.02	N	310200	100	45 억	739401	N	N	1107	N	N
42	20241203	161105	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2595	45	2	1.76	145771495	56458	34.47	2545	2615	2545	3315	1785	2550	2581.92	1.62	1652	2696	2622	2586	2512	2476	2605	2495	46	765	100	1830	5	1	45520979	1181	13.17	1.24	12	0.12	197.00	2099.00	4185	20240311	-37.99	2485	20240805	4.43	4185	-37.99	20240311	2485	4.43	20240805	4185	-37.99	20240311	2485	4.43	20240805	4.02	N	310200	100	45 억	737856	N	N	1107	N	N
43	20241203	151144	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2585	35	2	1.37	142865160	55338	33.79	2545	2615	2545	3315	1785	2550	2581.68	1.62	1754	2696	2622	2586	2512	2476	2605	2495	46	765	100	1830	5	1	45520979	1177	13.12	1.23	12	0.12	197.00	2099.00	4185	20240311	-38.23	2485	20240805	4.02	4185	-38.23	20240311	2485	4.02	20240805	4185	-38.23	20240311	2485	4.02	20240805	4.02	N	310200	100	45 억	737856	N	N	2217	N	N
44	20241203	141120	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2585	35	2	1.37	87188795	33816	20.65	2545	2610	2545	3315	1785	2550	2578.33	1.62	1420	2696	2622	2586	2512	2476	2605	2495	46	765	100	1830	5	1	45520979	1177	13.12	1.23	12	0.07	197.00	2099.00	4185	20240311	-38.23	2485	20240805	4.02	4185	-38.23	20240311	2485	4.02	20240805	4185	-38.23	20240311	2485	4.02	20240805	4.02	N	310200	100	45 억	737856	N	N	2217	N	N
45	20241203	131122	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2570	20	2	0.78	65938270	25574	15.62	2545	2610	2545	3315	1785	2550	2578.33	1.62	-333	2696	2622	2586	2512	2476	2605	2495	46	765	100	1830	5	1	45520979	1170	13.05	1.22	12	0.06	197.00	2099.00	4185	20240311	-38.59	2485	20240805	3.42	4185	-38.59	20240311	2485	3.42	20240805	4185	-38.59	20240311	2485	3.42	20240805	4.02	N	310200	100	45 억	737856	N	N	2217	N	N
46	20241203	121137	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2575	25	2	0.98	56649450	21962	13.41	2545	2610	2545	3315	1785	2550	2579.43	1.62	-1705	2696	2622	2586	2512	2476	2605	2495	46	765	100	1830	5	1	45520979	1172	13.07	1.23	12	0.05	197.00	2099.00	4185	20240311	-38.47	2485	20240805	3.62	4185	-38.47	20240311	2485	3.62	20240805	4185	-38.47	20240311	2485	3.62	20240805	4.02	N	310200	100	45 억	737856	N	N	2217	N	N
47	20241203	111111	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2590	40	2	1.57	42280390	16402	10.01	2545	2610	2545	3315	1785	2550	2577.76	1.62	-2284	2696	2622	2586	2512	2476	2605	2495	46	765	100	1830	5	1	45520979	1179	13.15	1.23	12	0.04	197.00	2099.00	4185	20240311	-38.11	2485	20240805	4.23	4185	-38.11	20240311	2485	4.23	20240805	4185	-38.11	20240311	2485	4.23	20240805	4.02	N	310200	100	45 억	737856	N	N	2217	N	N
48	20241203	101059	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2585	35	2	1.37	24173260	9381	5.73	2545	2610	2545	3315	1785	2550	2576.83	1.62	-375	2696	2622	2586	2512	2476	2605	2495	46	765	100	1830	5	1	45520979	1177	13.12	1.23	12	0.02	197.00	2099.00	4185	20240311	-38.23	2485	20240805	4.02	4185	-38.23	20240311	2485	4.02	20240805	4185	-38.23	20240311	2485	4.02	20240805	4.02	N	310200	100	45 억	737856	N	N	2217	N	N
49	20241203	091050	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2575	25	2	0.98	7453070	2912	1.78	2545	2580	2545	3315	1785	2550	2559.43	1.62	89	2696	2622	2586	2512	2476	2605	2495	46	765	100	1830	5	1	45520979	1172	13.07	1.23	12	0.01	197.00	2099.00	4185	20240311	-38.47	2485	20240805	3.62	4185	-38.47	20240311	2485	3.62	20240805	4185	-38.47	20240311	2485	3.62	20240805	4.02	N	310200	100	45 억	737856	N	N	2217	N	N
50	20241202	161031	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2550	-110	5	-4.14	419910945	162494	100.75	2660	2660	2550	3455	1865	2660	2584.29	1.73	-48144	2730	2695	2630	2595	2530	2710	2610	46	795	100	1910	5	1	45520979	1161	12.94	1.21	12	0.36	197.00	2099.00	4185	20240311	-39.07	2485	20240805	2.62	4185	-39.07	20240311	2485	2.62	20240805	4185	-39.07	20240311	2485	2.62	20240805	4.00	N	310200	100	45 억	786000	N	N	2216	N	N
51	20241202	151219	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2585	-75	5	-2.82	350246750	135232	83.84	2660	2660	2565	3455	1865	2660	2589.97	1.73	-48176	2730	2695	2630	2595	2530	2710	2610	46	795	100	1910	5	1	45520979	1177	13.12	1.23	12	0.30	197.00	2099.00	4185	20240311	-38.23	2485	20240805	4.02	4185	-38.23	20240311	2485	4.02	20240805	4185	-38.23	20240311	2485	4.02	20240805	4.00	N	310200	100	45 억	786000	N	N	1835	N	N
52	20241202	141118	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2595	-65	5	-2.44	301455900	116291	72.10	2660	2660	2565	3455	1865	2660	2592.25	1.73	-44279	2730	2695	2630	2595	2530	2710	2610	46	795	100	1910	5	1	45520979	1181	13.17	1.24	12	0.26	197.00	2099.00	4185	20240311	-37.99	2485	20240805	4.43	4185	-37.99	20240311	2485	4.43	20240805	4185	-37.99	20240311	2485	4.43	20240805	4.00	N	310200	100	45 억	786000	N	N	1835	N	N
53	20241202	131046	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2570	-90	5	-3.38	272609170	105115	65.17	2660	2660	2565	3455	1865	2660	2593.44	1.73	-36305	2730	2695	2630	2595	2530	2710	2610	46	795	100	1910	5	1	45520979	1170	13.05	1.22	12	0.23	197.00	2099.00	4185	20240311	-38.59	2485	20240805	3.42	4185	-38.59	20240311	2485	3.42	20240805	4185	-38.59	20240311	2485	3.42	20240805	4.00	N	310200	100	45 억	786000	N	N	1835	N	N
54	20241202	121110	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2580	-80	5	-3.01	196564215	75548	46.84	2660	2660	2575	3455	1865	2660	2601.85	1.73	-33351	2730	2695	2630	2595	2530	2710	2610	46	795	100	1910	5	1	45520979	1174	13.10	1.23	12	0.17	197.00	2099.00	4185	20240311	-38.35	2485	20240805	3.82	4185	-38.35	20240311	2485	3.82	20240805	4185	-38.35	20240311	2485	3.82	20240805	4.00	N	310200	100	45 억	786000	N	N	1835	N	N
55	20241202	111016	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2590	-70	5	-2.63	172713575	66306	41.11	2660	2660	2575	3455	1865	2660	2604.80	1.73	-32655	2730	2695	2630	2595	2530	2710	2610	46	795	100	1910	5	1	45520979	1179	13.15	1.23	12	0.15	197.00	2099.00	4185	20240311	-38.11	2485	20240805	4.23	4185	-38.11	20240311	2485	4.23	20240805	4185	-38.11	20240311	2485	4.23	20240805	4.00	N	310200	100	45 억	786000	N	N	1835	N	N
56	20241202	101023	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2585	-75	5	-2.82	126723020	48558	30.11	2660	2660	2580	3455	1865	2660	2609.72	1.73	-19458	2730	2695	2630	2595	2530	2710	2610	46	795	100	1910	5	1	45520979	1177	13.12	1.23	12	0.11	197.00	2099.00	4185	20240311	-38.23	2485	20240805	4.02	4185	-38.23	20240311	2485	4.02	20240805	4185	-38.23	20240311	2485	4.02	20240805	4.00	N	310200	100	45 억	786000	N	N	1835	N	N
57	20241202	091019	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2620	-40	5	-1.50	27832000	10561	6.55	2660	2660	2610	3455	1865	2660	2635.36	1.73	-2917	2730	2695	2630	2595	2530	2710	2610	46	795	100	1910	5	1	45520979	1193	13.30	1.25	12	0.02	197.00	2099.00	4185	20240311	-37.40	2485	20240805	5.43	4185	-37.40	20240311	2485	5.43	20240805	4185	-37.40	20240311	2485	5.43	20240805	4.00	N	310200	100	45 억	786000	N	N	1835	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History