KissMeData/389140/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

25 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241210	161204	54	100.00	KOSDAQ		오락문화	N	N	N	N	N	4290	305	2	7.65	270602615	64025	60.86	4040	4290	4040	5180	2790	3985	4226.54	0.69	30983	4631	4307	4126	3802	3621	4217	3712	56	1195	500	2470	5	1	11112735	477	-2.40	1.13	12	0.58	-1786.00	3794.00	20500	20240227	-79.07	3945	20241209	8.75	20500	-79.07	20240227	3945	8.75	20241209	20500	-79.07	20240227	3945	8.75	20241209	2.09	N	389140	500	55 억	76993	N	N	5	N	01	N
3	20241210	151207	54	100.00	KOSDAQ		오락문화	N	N	N	N	N	4290	305	2	7.65	260178990	61590	58.55	4040	4290	4040	5180	2790	3985	4224.53	0.69	29482	4631	4307	4126	3802	3621	4217	3712	56	1195	500	2470	5	1	11112735	477	-2.40	1.13	12	0.55	-1786.00	3794.00	20500	20240227	-79.07	3945	20241209	8.75	20500	-79.07	20240227	3945	8.75	20241209	20500	-79.07	20240227	3945	8.75	20241209	2.09	N	389140	500	55 억	76993	N	N	22	N	01	N
4	20241210	141206	54	100.00	KOSDAQ		오락문화	N	N	N	N	N	4275	290	2	7.28	223572460	52980	50.36	4040	4290	4040	5180	2790	3985	4220.12	0.69	24727	4631	4307	4126	3802	3621	4217	3712	56	1195	500	2470	5	1	11112735	475	-2.39	1.13	12	0.48	-1786.00	3794.00	20500	20240227	-79.15	3945	20241209	8.37	20500	-79.15	20240227	3945	8.37	20241209	20500	-79.15	20240227	3945	8.37	20241209	2.09	N	389140	500	55 억	76993	N	N	22	N	01	N
5	20241210	131209	54	100.00	KOSDAQ		오락문화	N	N	N	N	N	4290	305	2	7.65	215531750	51095	48.57	4040	4290	4040	5180	2790	3985	4218.44	0.69	23736	4631	4307	4126	3802	3621	4217	3712	56	1195	500	2470	5	1	11112735	477	-2.40	1.13	12	0.46	-1786.00	3794.00	20500	20240227	-79.07	3945	20241209	8.75	20500	-79.07	20240227	3945	8.75	20241209	20500	-79.07	20240227	3945	8.75	20241209	2.09	N	389140	500	55 억	76993	N	N	22	N	01	N
6	20241210	121206	54	100.00	KOSDAQ		오락문화	N	N	N	N	N	4240	255	2	6.40	183893670	43687	41.53	4040	4285	4040	5180	2790	3985	4209.55	0.69	20216	4631	4307	4126	3802	3621	4217	3712	56	1195	500	2470	5	1	11112735	471	-2.37	1.12	12	0.39	-1786.00	3794.00	20500	20240227	-79.32	3945	20241209	7.48	20500	-79.32	20240227	3945	7.48	20241209	20500	-79.32	20240227	3945	7.48	20241209	2.09	N	389140	500	55 억	76993	N	N	22	N	01	N
7	20241210	111205	54	100.00	KOSDAQ		오락문화	N	N	N	N	N	4270	285	2	7.15	169234145	40250	38.26	4040	4285	4040	5180	2790	3985	4204.79	0.69	19023	4631	4307	4126	3802	3621	4217	3712	56	1195	500	2470	5	1	11112735	475	-2.39	1.13	12	0.36	-1786.00	3794.00	20500	20240227	-79.17	3945	20241209	8.24	20500	-79.17	20240227	3945	8.24	20241209	20500	-79.17	20240227	3945	8.24	20241209	2.09	N	389140	500	55 억	76993	N	N	22	N	01	N
8	20241210	101207	54	100.00	KOSDAQ		오락문화	N	N	N	N	N	4245	260	2	6.52	148476845	35384	33.64	4040	4265	4040	5180	2790	3985	4196.40	0.69	17332	4631	4307	4126	3802	3621	4217	3712	56	1195	500	2470	5	1	11112735	472	-2.38	1.12	12	0.32	-1786.00	3794.00	20500	20240227	-79.29	3945	20241209	7.60	20500	-79.29	20240227	3945	7.60	20241209	20500	-79.29	20240227	3945	7.60	20241209	2.09	N	389140	500	55 억	76993	N	N	22	N	01	N
9	20241210	091214	54	100.00	KOSDAQ		오락문화	N	N	N	N	N	4140	155	2	3.89	43531020	10562	10.04	4040	4225	4040	5180	2790	3985	4121.99	0.69	4602	4631	4307	4126	3802	3621	4217	3712	56	1195	500	2470	5	1	11112735	460	-2.32	1.09	12	0.10	-1786.00	3794.00	20500	20240227	-79.80	3945	20241209	4.94	20500	-79.80	20240227	3945	4.94	20241209	20500	-79.80	20240227	3945	4.94	20241209	2.09	N	389140	500	55 억	76993	N	N	22	N	01	N
10	20241209	161203	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3985	-515	5	-11.44	430119725	104973	112.92	4450	4450	3945	5850	3150	4500	4097.45	0.99	-33309	5223	4861	4538	4176	3853	4700	4015	56	1350	500	2790	5	1	11112735	443	-2.23	1.05	12	0.94	-1786.00	3794.00	20500	20240227	-80.56	3945	20241209	1.01	20500	-80.56	20240227	3945	1.01	20241209	20500	-80.56	20240227	3945	1.01	20241209	2.07	N	389140	500	55 억	109803	N	N	22	N	00	N
11	20241209	151205	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3970	-530	5	-11.78	419438410	102289	110.03	4450	4450	3945	5850	3150	4500	4100.51	0.99	-32188	5223	4861	4538	4176	3853	4700	4015	56	1350	500	2790	5	1	11112735	441	-2.22	1.05	12	0.92	-1786.00	3794.00	20500	20240227	-80.63	3945	20241209	0.63	20500	-80.63	20240227	3945	0.63	20241209	20500	-80.63	20240227	3945	0.63	20241209	2.07	N	389140	500	55 억	109803	N	N	137	N	00	N
12	20241209	141203	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4010	-490	5	-10.89	345726355	83759	90.10	4450	4450	4000	5850	3150	4500	4127.62	0.99	-25984	5223	4861	4538	4176	3853	4700	4015	56	1350	500	2790	5	1	11112735	446	-2.25	1.06	12	0.75	-1786.00	3794.00	20500	20240227	-80.44	4000	20241209	0.25	20500	-80.44	20240227	4000	0.25	20241209	20500	-80.44	20240227	4000	0.25	20241209	2.07	N	389140	500	55 억	109803	N	N	137	N	00	N
13	20241209	131208	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4045	-455	5	-10.11	300170400	72415	77.90	4450	4450	4030	5850	3150	4500	4145.13	0.99	-21099	5223	4861	4538	4176	3853	4700	4015	56	1350	500	2790	5	1	11112735	450	-2.26	1.07	12	0.65	-1786.00	3794.00	20500	20240227	-80.27	4030	20241209	0.37	20500	-80.27	20240227	4030	0.37	20241209	20500	-80.27	20240227	4030	0.37	20241209	2.07	N	389140	500	55 억	109803	N	N	137	N	00	N
14	20241209	121203	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4075	-425	5	-9.44	269486140	64830	69.74	4450	4450	4050	5850	3150	4500	4156.80	0.99	-17212	5223	4861	4538	4176	3853	4700	4015	56	1350	500	2790	5	1	11112735	453	-2.28	1.07	12	0.58	-1786.00	3794.00	20500	20240227	-80.12	4050	20241209	0.62	20500	-80.12	20240227	4050	0.62	20241209	20500	-80.12	20240227	4050	0.62	20241209	2.07	N	389140	500	55 억	109803	N	N	137	N	00	N
15	20241209	111204	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4115	-385	5	-8.56	187018015	44653	48.03	4450	4450	4100	5850	3150	4500	4188.23	0.99	-14377	5223	4861	4538	4176	3853	4700	4015	56	1350	500	2790	5	1	11112735	457	-2.30	1.08	12	0.40	-1786.00	3794.00	20500	20240227	-79.93	4100	20241209	0.37	20500	-79.93	20240227	4100	0.37	20241209	20500	-79.93	20240227	4100	0.37	20241209	2.07	N	389140	500	55 억	109803	N	N	137	N	00	N
16	20241209	101201	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4170	-330	5	-7.33	134830400	32075	34.50	4450	4450	4100	5850	3150	4500	4203.57	0.99	-8156	5223	4861	4538	4176	3853	4700	4015	56	1350	500	2790	5	1	11112735	463	-2.33	1.10	12	0.29	-1786.00	3794.00	20500	20240227	-79.66	4100	20241209	1.71	20500	-79.66	20240227	4100	1.71	20241209	20500	-79.66	20240227	4100	1.71	20241209	2.07	N	389140	500	55 억	109803	N	N	137	N	00	N
17	20241209	091154	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4245	-255	5	-5.67	28141340	6527	7.02	4450	4450	4205	5850	3150	4500	4311.44	0.99	-488	5223	4861	4538	4176	3853	4700	4015	56	1350	500	2790	5	1	11112735	472	-2.38	1.12	12	0.06	-1786.00	3794.00	20500	20240227	-79.29	4205	20241209	0.95	20500	-79.29	20240227	4205	0.95	20241209	20500	-79.29	20240227	4205	0.95	20241209	2.07	N	389140	500	55 억	109803	N	N	137	N	00	N
18	20241206	161153	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4500	-290	5	-6.05	417029535	92731	219.73	4770	4900	4215	6220	3355	4790	4497.18	1.12	-14621	5323	5056	4903	4636	4483	4980	4560	56	1430	500	2960	5	1	11112735	500	-2.52	1.19	12	0.83	-1786.00	3794.00	20500	20240227	-78.05	4215	20241206	6.76	20500	-78.05	20240227	4215	6.76	20241206	20500	-78.05	20240227	4215	6.76	20241206	2.05	N	389140	500	55 억	124442	N	N	137	N	00	N
19	20241206	151158	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4525	-265	5	-5.53	407510750	90623	214.74	4770	4900	4215	6220	3355	4790	4496.77	1.12	-13601	5323	5056	4903	4636	4483	4980	4560	56	1430	500	2960	5	1	11112735	503	-2.53	1.19	12	0.82	-1786.00	3794.00	20500	20240227	-77.93	4215	20241206	7.35	20500	-77.93	20240227	4215	7.35	20241206	20500	-77.93	20240227	4215	7.35	20241206	2.05	N	389140	500	55 억	124442	N	N	101	N	00	N
20	20241206	141155	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4505	-285	5	-5.95	379589445	84469	200.15	4770	4900	4215	6220	3355	4790	4493.83	1.12	-10750	5323	5056	4903	4636	4483	4980	4560	56	1430	500	2960	5	1	11112735	501	-2.52	1.19	12	0.76	-1786.00	3794.00	20500	20240227	-78.02	4215	20241206	6.88	20500	-78.02	20240227	4215	6.88	20241206	20500	-78.02	20240227	4215	6.88	20241206	2.05	N	389140	500	55 억	124442	N	N	101	N	00	N
21	20241206	131156	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4425	-365	5	-7.62	369916690	82302	195.02	4770	4900	4215	6220	3355	4790	4494.63	1.12	-11076	5323	5056	4903	4636	4483	4980	4560	56	1430	500	2960	5	1	11112735	492	-2.48	1.17	12	0.74	-1786.00	3794.00	20500	20240227	-78.41	4215	20241206	4.98	20500	-78.41	20240227	4215	4.98	20241206	20500	-78.41	20240227	4215	4.98	20241206	2.05	N	389140	500	55 억	124442	N	N	101	N	00	N
22	20241206	121147	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4445	-345	5	-7.20	355305175	79006	187.21	4770	4900	4215	6220	3355	4790	4497.19	1.12	-8972	5323	5056	4903	4636	4483	4980	4560	56	1430	500	2960	5	1	11112735	494	-2.49	1.17	12	0.71	-1786.00	3794.00	20500	20240227	-78.32	4215	20241206	5.46	20500	-78.32	20240227	4215	5.46	20241206	20500	-78.32	20240227	4215	5.46	20241206	2.05	N	389140	500	55 억	124442	N	N	101	N	00	N
23	20241206	111145	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4380	-410	5	-8.56	313042830	69478	164.63	4770	4900	4215	6220	3355	4790	4505.64	1.12	-5274	5323	5056	4903	4636	4483	4980	4560	56	1430	500	2960	5	1	11112735	487	-2.45	1.15	12	0.63	-1786.00	3794.00	20500	20240227	-78.63	4215	20241206	3.91	20500	-78.63	20240227	4215	3.91	20241206	20500	-78.63	20240227	4215	3.91	20241206	2.05	N	389140	500	55 억	124442	N	N	101	N	00	N
24	20241206	101145	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4470	-320	5	-6.68	156533155	33597	79.61	4770	4900	4445	6220	3355	4790	4659.14	1.12	-9291	5323	5056	4903	4636	4483	4980	4560	56	1430	500	2960	5	1	11112735	497	-2.50	1.18	12	0.30	-1786.00	3794.00	20500	20240227	-78.20	4445	20241206	0.56	20500	-78.20	20240227	4445	0.56	20241206	20500	-78.20	20240227	4445	0.56	20241206	2.05	N	389140	500	55 억	124442	N	N	101	N	00	N
25	20241206	091156	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4810	20	2	0.42	53492425	11046	26.17	4770	4900	4740	6220	3355	4790	4842.70	1.12	-4526	5323	5056	4903	4636	4483	4980	4560	56	1430	500	2960	5	1	11112735	535	-2.69	1.27	12	0.10	-1786.00	3794.00	20500	20240227	-76.54	4640	20241115	3.66	20500	-76.54	20240227	4640	3.66	20241115	20500	-76.54	20240227	4640	3.66	20241115	2.05	N	389140	500	55 억	124442	N	N	101	N	00	N
26	20241205	161130	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4790	-130	5	-2.64	202122825	41533	65.48	4930	5170	4750	6390	3445	4920	4866.61	1.22	-11236	5310	5115	4995	4800	4680	5055	4740	56	1470	500	3050	5	1	11112735	532	-2.68	1.26	12	0.37	-1786.00	3794.00	20500	20240227	-76.63	4640	20241115	3.23	20500	-76.63	20240227	4640	3.23	20241115	20500	-76.63	20240227	4640	3.23	20241115	2.05	N	389140	500	55 억	135417	N	N	101	N	00	N
27	20241205	151139	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4790	-130	5	-2.64	195114075	40072	63.18	4930	5170	4750	6390	3445	4920	4869.09	1.22	-11883	5310	5115	4995	4800	4680	5055	4740	56	1470	500	3050	5	1	11112735	532	-2.68	1.26	12	0.36	-1786.00	3794.00	20500	20240227	-76.63	4640	20241115	3.23	20500	-76.63	20240227	4640	3.23	20241115	20500	-76.63	20240227	4640	3.23	20241115	2.05	N	389140	500	55 억	135417	N	N	47	N	00	N
28	20241205	141123	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4845	-75	5	-1.52	134078300	27394	43.19	4930	5170	4845	6390	3445	4920	4894.44	1.22	-8923	5310	5115	4995	4800	4680	5055	4740	56	1470	500	3050	5	1	11112735	538	-2.71	1.28	12	0.25	-1786.00	3794.00	20500	20240227	-76.37	4640	20241115	4.42	20500	-76.37	20240227	4640	4.42	20241115	20500	-76.37	20240227	4640	4.42	20241115	2.05	N	389140	500	55 억	135417	N	N	47	N	00	N
29	20241205	131134	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4880	-40	5	-0.81	101088270	20598	32.47	4930	5170	4850	6390	3445	4920	4907.67	1.22	-8043	5310	5115	4995	4800	4680	5055	4740	56	1470	500	3050	5	1	11112735	542	-2.73	1.29	12	0.19	-1786.00	3794.00	20500	20240227	-76.20	4640	20241115	5.17	20500	-76.20	20240227	4640	5.17	20241115	20500	-76.20	20240227	4640	5.17	20241115	2.05	N	389140	500	55 억	135417	N	N	47	N	00	N
30	20241205	121133	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4920	0	3	0.00	76826480	15632	24.65	4930	5170	4850	6390	3445	4920	4914.69	1.22	-6671	5310	5115	4995	4800	4680	5055	4740	56	1470	500	3050	5	1	11112735	547	-2.75	1.30	12	0.14	-1786.00	3794.00	20500	20240227	-76.00	4640	20241115	6.03	20500	-76.00	20240227	4640	6.03	20241115	20500	-76.00	20240227	4640	6.03	20241115	2.05	N	389140	500	55 억	135417	N	N	47	N	00	N
31	20241205	111132	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4880	-40	5	-0.81	54815825	11151	17.58	4930	5170	4850	6390	3445	4920	4915.78	1.22	-7049	5310	5115	4995	4800	4680	5055	4740	56	1470	500	3050	5	1	11112735	542	-2.73	1.29	12	0.10	-1786.00	3794.00	20500	20240227	-76.20	4640	20241115	5.17	20500	-76.20	20240227	4640	5.17	20241115	20500	-76.20	20240227	4640	5.17	20241115	2.05	N	389140	500	55 억	135417	N	N	47	N	00	N
32	20241205	101131	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4890	-30	5	-0.61	47736200	9699	15.29	4930	5170	4850	6390	3445	4920	4921.77	1.22	-5814	5310	5115	4995	4800	4680	5055	4740	56	1470	500	3050	5	1	11112735	543	-2.74	1.29	12	0.09	-1786.00	3794.00	20500	20240227	-76.15	4640	20241115	5.39	20500	-76.15	20240227	4640	5.39	20241115	20500	-76.15	20240227	4640	5.39	20241115	2.05	N	389140	500	55 억	135417	N	N	47	N	00	N
33	20241205	091138	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4930	10	2	0.20	19066535	3826	6.03	4930	5170	4930	6390	3445	4920	4983.41	1.22	-1736	5310	5115	4995	4800	4680	5055	4740	56	1470	500	3050	5	1	11112735	548	-2.76	1.30	12	0.03	-1786.00	3794.00	20500	20240227	-75.95	4640	20241115	6.25	20500	-75.95	20240227	4640	6.25	20241115	20500	-75.95	20240227	4640	6.25	20241115	2.05	N	389140	500	55 억	135417	N	N	47	N	00	N
34	20241204	161111	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4920	-230	5	-4.47	313127750	62765	196.24	4930	5190	4875	6690	3610	5150	4989.03	1.15	7162	5470	5310	5230	5070	4990	5270	5030	56	1540	500	3190	5	1	11112735	547	-2.75	1.30	12	0.56	-1786.00	3794.00	20500	20240227	-76.00	4640	20241115	6.03	20500	-76.00	20240227	4640	6.03	20241115	20500	-76.00	20240227	4640	6.03	20241115	2.08	N	389140	500	55 억	128235	N	N	47	N	00	N
35	20241204	151114	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4950	-200	5	-3.88	306024080	61323	191.74	4930	5190	4875	6690	3610	5150	4990.36	1.15	7511	5470	5310	5230	5070	4990	5270	5030	56	1540	500	3190	5	1	11112735	550	-2.77	1.30	12	0.55	-1786.00	3794.00	20500	20240227	-75.85	4640	20241115	6.68	20500	-75.85	20240227	4640	6.68	20241115	20500	-75.85	20240227	4640	6.68	20241115	2.08	N	389140	500	55 억	128235	N	N	1	N	00	N
36	20241204	141115	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4945	-205	5	-3.98	279017185	55864	174.67	4930	5190	4875	6690	3610	5150	4994.58	1.15	6373	5470	5310	5230	5070	4990	5270	5030	56	1540	500	3190	5	1	11112735	550	-2.77	1.30	12	0.50	-1786.00	3794.00	20500	20240227	-75.88	4640	20241115	6.57	20500	-75.88	20240227	4640	6.57	20241115	20500	-75.88	20240227	4640	6.57	20241115	2.08	N	389140	500	55 억	128235	N	N	1	N	00	N
37	20241204	131109	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5000	-150	5	-2.91	265678040	53175	166.26	4930	5190	4875	6690	3610	5150	4996.30	1.15	7026	5470	5310	5230	5070	4990	5270	5030	56	1540	500	3190	10	1	11112735	556	-2.80	1.32	12	0.48	-1786.00	3794.00	20500	20240227	-75.61	4640	20241115	7.76	20500	-75.61	20240227	4640	7.76	20241115	20500	-75.61	20240227	4640	7.76	20241115	2.08	N	389140	500	55 억	128235	N	N	1	N	00	N
38	20241204	121104	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4950	-200	5	-3.88	233994695	46803	146.34	4930	5190	4875	6690	3610	5150	4999.57	1.15	4442	5470	5310	5230	5070	4990	5270	5030	56	1540	500	3190	5	1	11112735	550	-2.77	1.30	12	0.42	-1786.00	3794.00	20500	20240227	-75.85	4640	20241115	6.68	20500	-75.85	20240227	4640	6.68	20241115	20500	-75.85	20240227	4640	6.68	20241115	2.08	N	389140	500	55 억	128235	N	N	1	N	00	N
39	20241204	111052	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4955	-195	5	-3.79	173098160	34416	107.61	4930	5190	4930	6690	3610	5150	5029.58	1.15	6163	5470	5310	5230	5070	4990	5270	5030	56	1540	500	3190	5	1	11112735	551	-2.77	1.31	12	0.31	-1786.00	3794.00	20500	20240227	-75.83	4640	20241115	6.79	20500	-75.83	20240227	4640	6.79	20241115	20500	-75.83	20240227	4640	6.79	20241115	2.08	N	389140	500	55 억	128235	N	N	1	N	00	N
40	20241204	101054	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5080	-70	5	-1.36	135947155	26955	84.28	4930	5190	4930	6690	3610	5150	5043.49	1.15	9538	5470	5310	5230	5070	4990	5270	5030	56	1540	500	3190	10	1	11112735	565	-2.84	1.34	12	0.24	-1786.00	3794.00	20500	20240227	-75.22	4640	20241115	9.48	20500	-75.22	20240227	4640	9.48	20241115	20500	-75.22	20240227	4640	9.48	20241115	2.08	N	389140	500	55 억	128235	N	N	1	N	00	N
41	20241204	091116	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5130	-20	5	-0.39	51869745	10287	32.16	4930	5190	4930	6690	3610	5150	5042.26	1.15	7225	5470	5310	5230	5070	4990	5270	5030	56	1540	500	3190	10	1	11112735	570	-2.87	1.35	12	0.09	-1786.00	3794.00	20500	20240227	-74.98	4640	20241115	10.56	20500	-74.98	20240227	4640	10.56	20241115	20500	-74.98	20240227	4640	10.56	20241115	2.08	N	389140	500	55 억	128235	N	N	1	N	00	N
42	20241203	161200	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5150	0	3	0.00	164880220	31370	61.06	5150	5390	5150	6690	3610	5150	5256.50	1.13	2137	5643	5396	5273	5026	4903	5335	4965	56	1540	500	3190	10	1	11112735	572	-2.88	1.36	12	0.28	-1786.00	3794.00	20500	20240227	-74.88	4640	20241115	10.99	20500	-74.88	20240227	4640	10.99	20241115	20500	-74.88	20240227	4640	10.99	20241115	2.11	N	389140	500	55 억	126098	N	N	1	N	00	N
43	20241203	151246	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5170	20	2	0.39	154139450	29292	57.02	5150	5390	5150	6690	3610	5150	5262.17	1.13	1744	5643	5396	5273	5026	4903	5335	4965	56	1540	500	3190	10	1	11112735	575	-2.89	1.36	12	0.26	-1786.00	3794.00	20500	20240227	-74.78	4640	20241115	11.42	20500	-74.78	20240227	4640	11.42	20241115	20500	-74.78	20240227	4640	11.42	20241115	2.11	N	389140	500	55 억	126098	N	N	40	N	00	N
44	20241203	141222	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5260	110	2	2.14	137802440	26155	50.91	5150	5390	5150	6690	3610	5150	5268.68	1.13	1094	5643	5396	5273	5026	4903	5335	4965	56	1540	500	3190	10	1	11112735	585	-2.95	1.39	12	0.24	-1786.00	3794.00	20500	20240227	-74.34	4640	20241115	13.36	20500	-74.34	20240227	4640	13.36	20241115	20500	-74.34	20240227	4640	13.36	20241115	2.11	N	389140	500	55 억	126098	N	N	40	N	00	N
45	20241203	131221	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5280	130	2	2.52	126141410	23924	46.57	5150	5390	5150	6690	3610	5150	5272.59	1.13	1227	5643	5396	5273	5026	4903	5335	4965	56	1540	500	3190	10	1	11112735	587	-2.96	1.39	12	0.22	-1786.00	3794.00	20500	20240227	-74.24	4640	20241115	13.79	20500	-74.24	20240227	4640	13.79	20241115	20500	-74.24	20240227	4640	13.79	20241115	2.11	N	389140	500	55 억	126098	N	N	40	N	00	N
46	20241203	121241	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5290	140	2	2.72	123914130	23500	45.74	5150	5390	5150	6690	3610	5150	5272.94	1.13	1197	5643	5396	5273	5026	4903	5335	4965	56	1540	500	3190	10	1	11112735	588	-2.96	1.39	12	0.21	-1786.00	3794.00	20500	20240227	-74.20	4640	20241115	14.01	20500	-74.20	20240227	4640	14.01	20241115	20500	-74.20	20240227	4640	14.01	20241115	2.11	N	389140	500	55 억	126098	N	N	40	N	00	N
47	20241203	111212	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5270	120	2	2.33	110023470	20877	40.64	5150	5390	5150	6690	3610	5150	5270.08	1.13	1227	5643	5396	5273	5026	4903	5335	4965	56	1540	500	3190	10	1	11112735	586	-2.95	1.39	12	0.19	-1786.00	3794.00	20500	20240227	-74.29	4640	20241115	13.58	20500	-74.29	20240227	4640	13.58	20241115	20500	-74.29	20240227	4640	13.58	20241115	2.11	N	389140	500	55 억	126098	N	N	40	N	00	N
48	20241203	101159	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5270	120	2	2.33	80970600	15327	29.83	5150	5390	5150	6690	3610	5150	5282.87	1.13	1776	5643	5396	5273	5026	4903	5335	4965	56	1540	500	3190	10	1	11112735	586	-2.95	1.39	12	0.14	-1786.00	3794.00	20500	20240227	-74.29	4640	20241115	13.58	20500	-74.29	20240227	4640	13.58	20241115	20500	-74.29	20240227	4640	13.58	20241115	2.11	N	389140	500	55 억	126098	N	N	40	N	00	N
49	20241203	091148	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5360	210	2	4.08	26055400	4905	9.55	5150	5390	5150	6690	3610	5150	5312.01	1.13	2039	5643	5396	5273	5026	4903	5335	4965	56	1540	500	3190	10	1	11112735	596	-3.00	1.41	12	0.04	-1786.00	3794.00	20500	20240227	-73.85	4640	20241115	15.52	20500	-73.85	20240227	4640	15.52	20241115	20500	-73.85	20240227	4640	15.52	20241115	2.11	N	389140	500	55 억	126098	N	N	40	N	00	N
50	20241202	161130	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5150	-270	5	-4.98	268775840	50563	119.44	5510	5520	5150	7040	3800	5420	5315.68	1.06	7835	5740	5580	5430	5270	5120	5505	5195	56	1620	500	3360	10	1	11112735	572	-2.88	1.36	12	0.46	-1786.00	3794.00	20500	20240227	-74.88	4640	20241115	10.99	20500	-74.88	20240227	4640	10.99	20241115	20500	-74.88	20240227	4640	10.99	20241115	2.08	N	389140	500	55 억	117630	N	N	40	N	00	N
51	20241202	151343	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5240	-180	5	-3.32	241741090	45357	107.14	5510	5520	5240	7040	3800	5420	5329.74	1.06	11062	5740	5580	5430	5270	5120	5505	5195	56	1620	500	3360	10	1	11112735	582	-2.93	1.38	12	0.41	-1786.00	3794.00	20500	20240227	-74.44	4640	20241115	12.93	20500	-74.44	20240227	4640	12.93	20241115	20500	-74.44	20240227	4640	12.93	20241115	2.08	N	389140	500	55 억	117630	N	N	2	N	00	N
52	20241202	141230	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5320	-100	5	-1.85	212423850	39815	94.05	5510	5520	5260	7040	3800	5420	5335.27	1.06	11390	5740	5580	5430	5270	5120	5505	5195	56	1620	500	3360	10	1	11112735	591	-2.98	1.40	12	0.36	-1786.00	3794.00	20500	20240227	-74.05	4640	20241115	14.66	20500	-74.05	20240227	4640	14.66	20241115	20500	-74.05	20240227	4640	14.66	20241115	2.08	N	389140	500	55 억	117630	N	N	2	N	00	N
53	20241202	131145	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5330	-90	5	-1.66	209646380	39294	92.82	5510	5520	5260	7040	3800	5420	5335.33	1.06	11283	5740	5580	5430	5270	5120	5505	5195	56	1620	500	3360	10	1	11112735	592	-2.98	1.40	12	0.35	-1786.00	3794.00	20500	20240227	-74.00	4640	20241115	14.87	20500	-74.00	20240227	4640	14.87	20241115	20500	-74.00	20240227	4640	14.87	20241115	2.08	N	389140	500	55 억	117630	N	N	2	N	00	N
54	20241202	121216	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5370	-50	5	-0.92	193691590	36305	85.76	5510	5520	5260	7040	3800	5420	5335.12	1.06	10519	5740	5580	5430	5270	5120	5505	5195	56	1620	500	3360	10	1	11112735	597	-3.01	1.42	12	0.33	-1786.00	3794.00	20500	20240227	-73.80	4640	20241115	15.73	20500	-73.80	20240227	4640	15.73	20241115	20500	-73.80	20240227	4640	15.73	20241115	2.08	N	389140	500	55 억	117630	N	N	2	N	00	N
55	20241202	111110	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5360	-60	5	-1.11	156443530	29338	69.30	5510	5520	5260	7040	3800	5420	5332.45	1.06	7443	5740	5580	5430	5270	5120	5505	5195	56	1620	500	3360	10	1	11112735	596	-3.00	1.41	12	0.26	-1786.00	3794.00	20500	20240227	-73.85	4640	20241115	15.52	20500	-73.85	20240227	4640	15.52	20241115	20500	-73.85	20240227	4640	15.52	20241115	2.08	N	389140	500	55 억	117630	N	N	2	N	00	N
56	20241202	101123	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5310	-110	5	-2.03	71558260	13308	31.43	5510	5520	5310	7040	3800	5420	5377.09	1.06	-671	5740	5580	5430	5270	5120	5505	5195	56	1620	500	3360	10	1	11112735	590	-2.97	1.40	12	0.12	-1786.00	3794.00	20500	20240227	-74.10	4640	20241115	14.44	20500	-74.10	20240227	4640	14.44	20241115	20500	-74.10	20240227	4640	14.44	20241115	2.08	N	389140	500	55 억	117630	N	N	2	N	00	N
57	20241202	091117	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5450	30	2	0.55	16595780	3038	7.18	5510	5520	5440	7040	3800	5420	5462.73	1.06	-1313	5740	5580	5430	5270	5120	5505	5195	56	1620	500	3360	10	1	11112735	606	-3.05	1.44	12	0.03	-1786.00	3794.00	20500	20240227	-73.41	4640	20241115	17.46	20500	-73.41	20240227	4640	17.46	20241115	20500	-73.41	20240227	4640	17.46	20241115	2.08	N	389140	500	55 억	117630	N	N	2	N	00	N

25 KiB Raw Blame History

25 KiB

Raw Blame History