KissMeData/066310/price/prices-20241201.csv at be4f820bee286ba4e41fabc37b071eeda645c5e2

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	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	160559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6040	390	2	6.90	89084570	15051	38.72	5650	6090	5650	7340	3960	5650	5918.79	0.96	1551	5956	5802	5726	5572	5496	5765	5535	46	1690	500	4290	10	1	9271621	560	20.68	0.67	12	0.16	292.00	9044.00	11900	20240130	-49.24	5500	20241114	9.82	11900	-49.24	20240130	5500	9.82	20241114	11900	-49.24	20240130	5500	9.82	20241114	1.38	N	066310	500	46 억	89378	N	N	N	N
3	20241210	150601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6070	420	2	7.43	82661870	13988	35.99	5650	6090	5650	7340	3960	5650	5909.48	0.96	1346	5956	5802	5726	5572	5496	5765	5535	46	1690	500	4290	10	1	9271621	563	20.79	0.67	12	0.15	292.00	9044.00	11900	20240130	-48.99	5500	20241114	10.36	11900	-48.99	20240130	5500	10.36	20241114	11900	-48.99	20240130	5500	10.36	20241114	1.38	N	066310	500	46 억	89378	N	N	N	N
4	20241210	140601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	350	2	6.19	59768620	10200	26.24	5650	6000	5650	7340	3960	5650	5859.67	0.96	1605	5956	5802	5726	5572	5496	5765	5535	46	1690	500	4290	10	1	9271621	556	20.55	0.66	12	0.11	292.00	9044.00	11900	20240130	-49.58	5500	20241114	9.09	11900	-49.58	20240130	5500	9.09	20241114	11900	-49.58	20240130	5500	9.09	20241114	1.38	N	066310	500	46 억	89378	N	N	N	N
5	20241210	130600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	190	2	3.36	25210630	4388	11.29	5650	5880	5650	7340	3960	5650	5745.36	0.96	1725	5956	5802	5726	5572	5496	5765	5535	46	1690	500	4290	10	1	9271621	541	20.00	0.65	12	0.05	292.00	9044.00	11900	20240130	-50.92	5500	20241114	6.18	11900	-50.92	20240130	5500	6.18	20241114	11900	-50.92	20240130	5500	6.18	20241114	1.38	N	066310	500	46 억	89378	N	N	N	N
6	20241210	120600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	190	2	3.36	22880770	3989	10.26	5650	5880	5650	7340	3960	5650	5735.97	0.96	2033	5956	5802	5726	5572	5496	5765	5535	46	1690	500	4290	10	1	9271621	541	20.00	0.65	12	0.04	292.00	9044.00	11900	20240130	-50.92	5500	20241114	6.18	11900	-50.92	20240130	5500	6.18	20241114	11900	-50.92	20240130	5500	6.18	20241114	1.38	N	066310	500	46 억	89378	N	N	N	N
7	20241210	110559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	190	2	3.36	21541290	3758	9.67	5650	5880	5650	7340	3960	5650	5732.12	0.96	2070	5956	5802	5726	5572	5496	5765	5535	46	1690	500	4290	10	1	9271621	541	20.00	0.65	12	0.04	292.00	9044.00	11900	20240130	-50.92	5500	20241114	6.18	11900	-50.92	20240130	5500	6.18	20241114	11900	-50.92	20240130	5500	6.18	20241114	1.38	N	066310	500	46 억	89378	N	N	N	N
8	20241210	100600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	120	2	2.12	14795360	2595	6.68	5650	5770	5650	7340	3960	5650	5701.49	0.96	1801	5956	5802	5726	5572	5496	5765	5535	46	1690	500	4290	10	1	9271621	535	19.76	0.64	12	0.03	292.00	9044.00	11900	20240130	-51.51	5500	20241114	4.91	11900	-51.51	20240130	5500	4.91	20241114	11900	-51.51	20240130	5500	4.91	20241114	1.38	N	066310	500	46 억	89378	N	N	N	N
9	20241210	090604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	50	2	0.88	2571080	453	1.17	5650	5700	5650	7340	3960	5650	5675.67	0.96	302	5956	5802	5726	5572	5496	5765	5535	46	1690	500	4290	10	1	9271621	528	19.52	0.63	12	0.00	292.00	9044.00	11900	20240130	-52.10	5500	20241114	3.64	11900	-52.10	20240130	5500	3.64	20241114	11900	-52.10	20240130	5500	3.64	20241114	1.38	N	066310	500	46 억	89378	N	N	N	N
10	20241209	160558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5650	-230	5	-3.91	221799870	38840	259.70	5880	5880	5650	7640	4120	5880	5710.60	0.95	716	6073	5976	5853	5756	5633	5915	5695	46	1760	500	4460	10	1	9271621	524	19.35	0.62	12	0.42	292.00	9044.00	11900	20240130	-52.52	5500	20241114	2.73	11900	-52.52	20240130	5500	2.73	20241114	11900	-52.52	20240130	5500	2.73	20241114	1.46	N	066310	500	46 억	88503	N	N	N	N
11	20241209	150600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	-200	5	-3.40	185103460	32348	216.29	5880	5880	5650	7640	4120	5880	5722.25	0.95	1075	6073	5976	5853	5756	5633	5915	5695	46	1760	500	4460	10	1	9271621	527	19.45	0.63	12	0.35	292.00	9044.00	11900	20240130	-52.27	5500	20241114	3.27	11900	-52.27	20240130	5500	3.27	20241114	11900	-52.27	20240130	5500	3.27	20241114	1.46	N	066310	500	46 억	88503	N	N	N	N
12	20241209	140600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5750	-130	5	-2.21	57670010	10043	67.15	5880	5880	5710	7640	4120	5880	5742.31	0.95	705	6073	5976	5853	5756	5633	5915	5695	46	1760	500	4460	10	1	9271621	533	19.69	0.64	12	0.11	292.00	9044.00	11900	20240130	-51.68	5500	20241114	4.55	11900	-51.68	20240130	5500	4.55	20241114	11900	-51.68	20240130	5500	4.55	20241114	1.46	N	066310	500	46 억	88503	N	N	N	N
13	20241209	130601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5730	-150	5	-2.55	47628260	8289	55.42	5880	5880	5710	7640	4120	5880	5745.96	0.95	769	6073	5976	5853	5756	5633	5915	5695	46	1760	500	4460	10	1	9271621	531	19.62	0.63	12	0.09	292.00	9044.00	11900	20240130	-51.85	5500	20241114	4.18	11900	-51.85	20240130	5500	4.18	20241114	11900	-51.85	20240130	5500	4.18	20241114	1.46	N	066310	500	46 억	88503	N	N	N	N
14	20241209	120558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5800	-80	5	-1.36	33491920	5824	38.94	5880	5880	5710	7640	4120	5880	5750.67	0.95	818	6073	5976	5853	5756	5633	5915	5695	46	1760	500	4460	10	1	9271621	538	19.86	0.64	12	0.06	292.00	9044.00	11900	20240130	-51.26	5500	20241114	5.45	11900	-51.26	20240130	5500	5.45	20241114	11900	-51.26	20240130	5500	5.45	20241114	1.46	N	066310	500	46 억	88503	N	N	N	N
15	20241209	110600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5810	-70	5	-1.19	30863010	5368	35.89	5880	5880	5710	7640	4120	5880	5749.44	0.95	727	6073	5976	5853	5756	5633	5915	5695	46	1760	500	4460	10	1	9271621	539	19.90	0.64	12	0.06	292.00	9044.00	11900	20240130	-51.18	5500	20241114	5.64	11900	-51.18	20240130	5500	5.64	20241114	11900	-51.18	20240130	5500	5.64	20241114	1.46	N	066310	500	46 억	88503	N	N	N	N
16	20241209	100558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5870	-10	5	-0.17	27980600	4873	32.58	5880	5880	5710	7640	4120	5880	5741.97	0.95	1152	6073	5976	5853	5756	5633	5915	5695	46	1760	500	4460	10	1	9271621	544	20.10	0.65	12	0.05	292.00	9044.00	11900	20240130	-50.67	5500	20241114	6.73	11900	-50.67	20240130	5500	6.73	20241114	11900	-50.67	20240130	5500	6.73	20241114	1.46	N	066310	500	46 억	88503	N	N	N	N
17	20241209	090556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	-110	5	-1.87	1077770	185	1.24	5880	5880	5770	7640	4120	5880	5825.78	0.95	-12	6073	5976	5853	5756	5633	5915	5695	46	1760	500	4460	10	1	9271621	535	19.76	0.64	12	0.00	292.00	9044.00	11900	20240130	-51.51	5500	20241114	4.91	11900	-51.51	20240130	5500	4.91	20241114	11900	-51.51	20240130	5500	4.91	20241114	1.46	N	066310	500	46 억	88503	N	N	N	N
18	20241206	160554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	20	2	0.34	87266410	14950	56.42	5890	5950	5730	7610	4110	5860	5837.22	0.95	621	6080	5970	5910	5800	5740	5940	5770	46	1750	500	4450	10	1	9271621	545	20.14	0.65	12	0.16	292.00	9044.00	11900	20240130	-50.59	5500	20241114	6.91	11900	-50.59	20240130	5500	6.91	20241114	11900	-50.59	20240130	5500	6.91	20241114	1.44	N	066310	500	46 억	87882	N	N	N	N
19	20241206	150557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5890	30	2	0.51	86571960	14832	55.98	5890	5950	5730	7610	4110	5860	5836.84	0.95	616	6080	5970	5910	5800	5740	5940	5770	46	1750	500	4450	10	1	9271621	546	20.17	0.65	12	0.16	292.00	9044.00	11900	20240130	-50.50	5500	20241114	7.09	11900	-50.50	20240130	5500	7.09	20241114	11900	-50.50	20240130	5500	7.09	20241114	1.44	N	066310	500	46 억	87882	N	N	N	N
20	20241206	140555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5890	30	2	0.51	54486450	9360	35.33	5890	5920	5730	7610	4110	5860	5821.20	0.95	-149	6080	5970	5910	5800	5740	5940	5770	46	1750	500	4450	10	1	9271621	546	20.17	0.65	12	0.10	292.00	9044.00	11900	20240130	-50.50	5500	20241114	7.09	11900	-50.50	20240130	5500	7.09	20241114	11900	-50.50	20240130	5500	7.09	20241114	1.44	N	066310	500	46 억	87882	N	N	N	N
21	20241206	130555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	-30	5	-0.51	35099470	6061	22.88	5890	5920	5730	7610	4110	5860	5791.04	0.95	-673	6080	5970	5910	5800	5740	5940	5770	46	1750	500	4450	10	1	9271621	541	19.97	0.64	12	0.07	292.00	9044.00	11900	20240130	-51.01	5500	20241114	6.00	11900	-51.01	20240130	5500	6.00	20241114	11900	-51.01	20240130	5500	6.00	20241114	1.44	N	066310	500	46 억	87882	N	N	N	N
22	20241206	120552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	0	3	0.00	34492000	5957	22.48	5890	5920	5730	7610	4110	5860	5790.16	0.95	-663	6080	5970	5910	5800	5740	5940	5770	46	1750	500	4450	10	1	9271621	543	20.07	0.65	12	0.06	292.00	9044.00	11900	20240130	-50.76	5500	20241114	6.55	11900	-50.76	20240130	5500	6.55	20241114	11900	-50.76	20240130	5500	6.55	20241114	1.44	N	066310	500	46 억	87882	N	N	N	N
23	20241206	110554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5780	-80	5	-1.37	28091890	4856	18.33	5890	5920	5730	7610	4110	5860	5784.99	0.95	-1107	6080	5970	5910	5800	5740	5940	5770	46	1750	500	4450	10	1	9271621	536	19.79	0.64	12	0.05	292.00	9044.00	11900	20240130	-51.43	5500	20241114	5.09	11900	-51.43	20240130	5500	5.09	20241114	11900	-51.43	20240130	5500	5.09	20241114	1.44	N	066310	500	46 억	87882	N	N	N	N
24	20241206	100551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	-90	5	-1.54	15022060	2587	9.76	5890	5920	5760	7610	4110	5860	5806.75	0.95	92	6080	5970	5910	5800	5740	5940	5770	46	1750	500	4450	10	1	9271621	535	19.76	0.64	12	0.03	292.00	9044.00	11900	20240130	-51.51	5500	20241114	4.91	11900	-51.51	20240130	5500	4.91	20241114	11900	-51.51	20240130	5500	4.91	20241114	1.44	N	066310	500	46 억	87882	N	N	N	N
25	20241206	090554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5920	60	2	1.02	123720	21	0.08	5890	5920	5890	7610	4110	5860	5891.43	0.95	-7	6080	5970	5910	5800	5740	5940	5770	46	1750	500	4450	10	1	9271621	549	20.27	0.65	12	0.00	292.00	9044.00	11900	20240130	-50.25	5500	20241114	7.64	11900	-50.25	20240130	5500	7.64	20241114	11900	-50.25	20240130	5500	7.64	20241114	1.44	N	066310	500	46 억	87882	N	N	N	N
26	20241205	160545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	-60	5	-1.01	156772340	26476	149.50	5890	6020	5850	7690	4150	5920	5921.78	0.95	-622	6260	6090	5950	5780	5640	6020	5710	46	1770	500	4490	10	1	9271621	543	20.07	0.65	12	0.29	292.00	9044.00	11900	20240130	-50.76	5500	20241114	6.55	11900	-50.76	20240130	5500	6.55	20241114	11900	-50.76	20240130	5500	6.55	20241114	1.45	N	066310	500	46 억	88504	N	N	N	N
27	20241205	150548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5940	20	2	0.34	134008830	22614	127.69	5890	6020	5850	7690	4150	5920	5925.92	0.95	-285	6260	6090	5950	5780	5640	6020	5710	46	1770	500	4490	10	1	9271621	551	20.34	0.66	12	0.24	292.00	9044.00	11900	20240130	-50.08	5500	20241114	8.00	11900	-50.08	20240130	5500	8.00	20241114	11900	-50.08	20240130	5500	8.00	20241114	1.45	N	066310	500	46 억	88504	N	N	N	N
28	20241205	140542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5960	40	2	0.68	45947790	7704	43.50	5890	6020	5850	7690	4150	5920	5964.15	0.95	-487	6260	6090	5950	5780	5640	6020	5710	46	1770	500	4490	10	1	9271621	553	20.41	0.66	12	0.08	292.00	9044.00	11900	20240130	-49.92	5500	20241114	8.36	11900	-49.92	20240130	5500	8.36	20241114	11900	-49.92	20240130	5500	8.36	20241114	1.45	N	066310	500	46 억	88504	N	N	N	N
29	20241205	130545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6010	90	2	1.52	43759680	7338	41.43	5890	6020	5850	7690	4150	5920	5963.43	0.95	-471	6260	6090	5950	5780	5640	6020	5710	46	1770	500	4490	10	1	9271621	557	20.58	0.66	12	0.08	292.00	9044.00	11900	20240130	-49.50	5500	20241114	9.27	11900	-49.50	20240130	5500	9.27	20241114	11900	-49.50	20240130	5500	9.27	20241114	1.45	N	066310	500	46 억	88504	N	N	N	N
30	20241205	120546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6010	90	2	1.52	41110140	6897	38.94	5890	6020	5850	7690	4150	5920	5960.58	0.95	-181	6260	6090	5950	5780	5640	6020	5710	46	1770	500	4490	10	1	9271621	557	20.58	0.66	12	0.07	292.00	9044.00	11900	20240130	-49.50	5500	20241114	9.27	11900	-49.50	20240130	5500	9.27	20241114	11900	-49.50	20240130	5500	9.27	20241114	1.45	N	066310	500	46 억	88504	N	N	N	N
31	20241205	110545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	80	2	1.35	37399250	6276	35.44	5890	6020	5850	7690	4150	5920	5959.09	0.95	-181	6260	6090	5950	5780	5640	6020	5710	46	1770	500	4490	10	1	9271621	556	20.55	0.66	12	0.07	292.00	9044.00	11900	20240130	-49.58	5500	20241114	9.09	11900	-49.58	20240130	5500	9.09	20241114	11900	-49.58	20240130	5500	9.09	20241114	1.45	N	066310	500	46 억	88504	N	N	N	N
32	20241205	100542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6010	90	2	1.52	23652870	3981	22.48	5890	6010	5850	7690	4150	5920	5941.44	0.95	-183	6260	6090	5950	5780	5640	6020	5710	46	1770	500	4490	10	1	9271621	557	20.58	0.66	12	0.04	292.00	9044.00	11900	20240130	-49.50	5500	20241114	9.27	11900	-49.50	20240130	5500	9.27	20241114	11900	-49.50	20240130	5500	9.27	20241114	1.45	N	066310	500	46 억	88504	N	N	N	N
33	20241205	090546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5950	30	2	0.51	1356300	228	1.29	5890	5950	5890	7690	4150	5920	5948.68	0.95	33	6260	6090	5950	5780	5640	6020	5710	46	1770	500	4490	10	1	9271621	552	20.38	0.66	12	0.00	292.00	9044.00	11900	20240130	-50.00	5500	20241114	8.18	11900	-50.00	20240130	5500	8.18	20241114	11900	-50.00	20240130	5500	8.18	20241114	1.45	N	066310	500	46 억	88504	N	N	N	N
34	20241204	160536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5920	-260	5	-4.21	104776520	17601	169.00	6020	6120	5810	8030	4330	6180	5952.87	0.96	-171	6346	6262	6126	6042	5906	6305	6085	46	1850	500	4690	10	1	9271621	549	20.27	0.65	12	0.19	292.00	9044.00	11900	20240130	-50.25	5500	20241114	7.64	11900	-50.25	20240130	5500	7.64	20241114	11900	-50.25	20240130	5500	7.64	20241114	1.45	N	066310	500	46 억	88665	N	N	N	N
35	20241204	150537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6020	-160	5	-2.59	101123880	16984	163.07	6020	6120	5810	8030	4330	6180	5954.07	0.96	-155	6346	6262	6126	6042	5906	6305	6085	46	1850	500	4690	10	1	9271621	558	20.62	0.67	12	0.18	292.00	9044.00	11900	20240130	-49.41	5500	20241114	9.45	11900	-49.41	20240130	5500	9.45	20241114	11900	-49.41	20240130	5500	9.45	20241114	1.45	N	066310	500	46 억	88665	N	N	N	N
36	20241204	140536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6050	-130	5	-2.10	96891390	16279	156.30	6020	6120	5810	8030	4330	6180	5951.93	0.96	46	6346	6262	6126	6042	5906	6305	6085	46	1850	500	4690	10	1	9271621	561	20.72	0.67	12	0.18	292.00	9044.00	11900	20240130	-49.16	5500	20241114	10.00	11900	-49.16	20240130	5500	10.00	20241114	11900	-49.16	20240130	5500	10.00	20241114	1.45	N	066310	500	46 억	88665	N	N	N	N
37	20241204	130533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5990	-190	5	-3.07	81246290	13656	131.12	6020	6120	5810	8030	4330	6180	5949.49	0.96	131	6346	6262	6126	6042	5906	6305	6085	46	1850	500	4690	10	1	9271621	555	20.51	0.66	12	0.15	292.00	9044.00	11900	20240130	-49.66	5500	20241114	8.91	11900	-49.66	20240130	5500	8.91	20241114	11900	-49.66	20240130	5500	8.91	20241114	1.45	N	066310	500	46 억	88665	N	N	N	N
38	20241204	120532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5980	-200	5	-3.24	79686620	13395	128.61	6020	6120	5810	8030	4330	6180	5948.98	0.96	144	6346	6262	6126	6042	5906	6305	6085	46	1850	500	4690	10	1	9271621	554	20.48	0.66	12	0.14	292.00	9044.00	11900	20240130	-49.75	5500	20241114	8.73	11900	-49.75	20240130	5500	8.73	20241114	11900	-49.75	20240130	5500	8.73	20241114	1.45	N	066310	500	46 억	88665	N	N	N	N
39	20241204	110527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6010	-170	5	-2.75	45473080	7585	72.83	6020	6120	5810	8030	4330	6180	5995.13	0.96	243	6346	6262	6126	6042	5906	6305	6085	46	1850	500	4690	10	1	9271621	557	20.58	0.66	12	0.08	292.00	9044.00	11900	20240130	-49.50	5500	20241114	9.27	11900	-49.50	20240130	5500	9.27	20241114	11900	-49.50	20240130	5500	9.27	20241114	1.45	N	066310	500	46 억	88665	N	N	N	N
40	20241204	100530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6040	-140	5	-2.27	18922410	3155	30.29	6020	6120	5810	8030	4330	6180	5997.59	0.96	249	6346	6262	6126	6042	5906	6305	6085	46	1850	500	4690	10	1	9271621	560	20.68	0.67	12	0.03	292.00	9044.00	11900	20240130	-49.24	5500	20241114	9.82	11900	-49.24	20240130	5500	9.82	20241114	11900	-49.24	20240130	5500	9.82	20241114	1.45	N	066310	500	46 억	88665	N	N	N	N
41	20241204	090536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5940	-240	5	-3.88	6388270	1073	10.30	6020	6020	5810	8030	4330	6180	5953.65	0.96	206	6346	6262	6126	6042	5906	6305	6085	46	1850	500	4690	10	1	9271621	551	20.34	0.66	12	0.01	292.00	9044.00	11900	20240130	-50.08	5500	20241114	8.00	11900	-50.08	20240130	5500	8.00	20241114	11900	-50.08	20240130	5500	8.00	20241114	1.45	N	066310	500	46 억	88665	N	N	N	N
42	20241203	160600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	180	2	3.00	63610570	10415	109.83	6000	6210	5990	7800	4200	6000	6107.90	0.95	528	6346	6172	6086	5912	5826	6130	5870	46	1800	500	4560	10	1	9271621	573	21.16	0.68	12	0.11	292.00	9044.00	11900	20240130	-48.07	5500	20241114	12.36	11900	-48.07	20240130	5500	12.36	20241114	11900	-48.07	20240130	5500	12.36	20241114	1.46	N	066310	500	46 억	88125	N	N	N	N
43	20241203	150619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6160	160	2	2.67	59729910	9785	103.18	6000	6210	5990	7800	4200	6000	6104.55	0.95	582	6346	6172	6086	5912	5826	6130	5870	46	1800	500	4560	10	1	9271621	571	21.10	0.68	12	0.11	292.00	9044.00	11900	20240130	-48.24	5500	20241114	12.00	11900	-48.24	20240130	5500	12.00	20241114	11900	-48.24	20240130	5500	12.00	20241114	1.46	N	066310	500	46 억	88125	N	N	N	N
44	20241203	140605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	210	2	3.50	54176960	8886	93.70	6000	6210	5990	7800	4200	6000	6097.22	0.95	564	6346	6172	6086	5912	5826	6130	5870	46	1800	500	4560	10	1	9271621	576	21.27	0.69	12	0.10	292.00	9044.00	11900	20240130	-47.82	5500	20241114	12.91	11900	-47.82	20240130	5500	12.91	20241114	11900	-47.82	20240130	5500	12.91	20241114	1.46	N	066310	500	46 억	88125	N	N	N	N
45	20241203	130609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6110	110	2	1.83	38682760	6364	67.11	6000	6150	5990	7800	4200	6000	6078.74	0.95	251	6346	6172	6086	5912	5826	6130	5870	46	1800	500	4560	10	1	9271621	566	20.92	0.68	12	0.07	292.00	9044.00	11900	20240130	-48.66	5500	20241114	11.09	11900	-48.66	20240130	5500	11.09	20241114	11900	-48.66	20240130	5500	11.09	20241114	1.46	N	066310	500	46 억	88125	N	N	N	N
46	20241203	120621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	90	2	1.50	36571920	6016	63.44	6000	6150	5990	7800	4200	6000	6079.51	0.95	274	6346	6172	6086	5912	5826	6130	5870	46	1800	500	4560	10	1	9271621	565	20.86	0.67	12	0.06	292.00	9044.00	11900	20240130	-48.82	5500	20241114	10.73	11900	-48.82	20240130	5500	10.73	20241114	11900	-48.82	20240130	5500	10.73	20241114	1.46	N	066310	500	46 억	88125	N	N	N	N
47	20241203	110604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6110	110	2	1.83	21955260	3611	38.08	6000	6150	5990	7800	4200	6000	6080.78	0.95	102	6346	6172	6086	5912	5826	6130	5870	46	1800	500	4560	10	1	9271621	566	20.92	0.68	12	0.04	292.00	9044.00	11900	20240130	-48.66	5500	20241114	11.09	11900	-48.66	20240130	5500	11.09	20241114	11900	-48.66	20240130	5500	11.09	20241114	1.46	N	066310	500	46 억	88125	N	N	N	N
48	20241203	100553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6120	120	2	2.00	20640940	3396	35.81	6000	6150	5990	7800	4200	6000	6078.71	0.95	88	6346	6172	6086	5912	5826	6130	5870	46	1800	500	4560	10	1	9271621	567	20.96	0.68	12	0.04	292.00	9044.00	11900	20240130	-48.57	5500	20241114	11.27	11900	-48.57	20240130	5500	11.27	20241114	11900	-48.57	20240130	5500	11.27	20241114	1.46	N	066310	500	46 억	88125	N	N	N	N
49	20241203	090552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6080	80	2	1.33	560960	93	0.98	6000	6080	6000	7800	4200	6000	6046.98	0.95	-11	6346	6172	6086	5912	5826	6130	5870	46	1800	500	4560	10	1	9271621	564	20.82	0.67	12	0.00	292.00	9044.00	11900	20240130	-48.91	5500	20241114	10.55	11900	-48.91	20240130	5500	10.55	20241114	11900	-48.91	20240130	5500	10.55	20241114	1.46	N	066310	500	46 억	88125	N	N	N	N
50	20241202	160537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	-260	5	-4.15	57077330	9433	89.60	6260	6260	6000	8130	4390	6260	6050.93	0.95	-357	6453	6356	6233	6136	6013	6370	6150	46	1870	500	4750	10	1	9271621	556	20.55	0.66	12	0.10	292.00	9044.00	11900	20240130	-49.58	5500	20241114	9.09	11900	-49.58	20240130	5500	9.09	20241114	11900	-49.58	20240130	5500	9.09	20241114	1.46	N	066310	500	46 억	88458	N	N	N	N
51	20241202	150615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	-260	5	-4.15	42018980	6924	65.77	6260	6260	6000	8130	4390	6260	6068.60	0.95	-309	6453	6356	6233	6136	6013	6370	6150	46	1870	500	4750	10	1	9271621	556	20.55	0.66	12	0.07	292.00	9044.00	11900	20240130	-49.58	5500	20241114	9.09	11900	-49.58	20240130	5500	9.09	20241114	11900	-49.58	20240130	5500	9.09	20241114	1.46	N	066310	500	46 억	88458	N	N	N	N
52	20241202	140605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6070	-190	5	-3.04	36442290	5998	56.97	6260	6260	6000	8130	4390	6260	6075.74	0.95	6	6453	6356	6233	6136	6013	6370	6150	46	1870	500	4750	10	1	9271621	563	20.79	0.67	12	0.06	292.00	9044.00	11900	20240130	-48.99	5500	20241114	10.36	11900	-48.99	20240130	5500	10.36	20241114	11900	-48.99	20240130	5500	10.36	20241114	1.46	N	066310	500	46 억	88458	N	N	N	N
53	20241202	130545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6020	-240	5	-3.83	20554560	3357	31.89	6260	6260	6020	8130	4390	6260	6122.90	0.95	-79	6453	6356	6233	6136	6013	6370	6150	46	1870	500	4750	10	1	9271621	558	20.62	0.67	12	0.04	292.00	9044.00	11900	20240130	-49.41	5500	20241114	9.45	11900	-49.41	20240130	5500	9.45	20241114	11900	-49.41	20240130	5500	9.45	20241114	1.46	N	066310	500	46 억	88458	N	N	N	N
54	20241202	120609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6080	-180	5	-2.88	17178520	2798	26.58	6260	6260	6070	8130	4390	6260	6139.57	0.95	-47	6453	6356	6233	6136	6013	6370	6150	46	1870	500	4750	10	1	9271621	564	20.82	0.67	12	0.03	292.00	9044.00	11900	20240130	-48.91	5500	20241114	10.55	11900	-48.91	20240130	5500	10.55	20241114	11900	-48.91	20240130	5500	10.55	20241114	1.46	N	066310	500	46 억	88458	N	N	N	N
55	20241202	110532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6110	-150	5	-2.40	11030100	1789	16.99	6260	6260	6080	8130	4390	6260	6165.51	0.95	-39	6453	6356	6233	6136	6013	6370	6150	46	1870	500	4750	10	1	9271621	566	20.92	0.68	12	0.02	292.00	9044.00	11900	20240130	-48.66	5500	20241114	11.09	11900	-48.66	20240130	5500	11.09	20241114	11900	-48.66	20240130	5500	11.09	20241114	1.46	N	066310	500	46 억	88458	N	N	N	N
56	20241202	100540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-60	5	-0.96	6714920	1083	10.29	6260	6260	6140	8130	4390	6260	6200.30	0.95	42	6453	6356	6233	6136	6013	6370	6150	46	1870	500	4750	10	1	9271621	575	21.23	0.69	12	0.01	292.00	9044.00	11900	20240130	-47.90	5500	20241114	12.73	11900	-47.90	20240130	5500	12.73	20241114	11900	-47.90	20240130	5500	12.73	20241114	1.46	N	066310	500	46 억	88458	N	N	N	N
57	20241202	090535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-60	5	-0.96	1877920	300	2.85	6260	6260	6200	8130	4390	6260	6259.73	0.95	53	6453	6356	6233	6136	6013	6370	6150	46	1870	500	4750	10	1	9271621	575	21.23	0.69	12	0.00	292.00	9044.00	11900	20240130	-47.90	5500	20241114	12.73	11900	-47.90	20240130	5500	12.73	20241114	11900	-47.90	20240130	5500	12.73	20241114	1.46	N	066310	500	46 억	88458	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History