KissMeData/038880/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

24 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	investmentCareful	shortOverheated
2	20241210	160438	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	156	13	2	9.09	153667410	1019312	58.40	141	158	141	185	101	143	150.75	1.09	140839	156	149	145	138	134	147	136	315	42	100	90	1	1	315334702	492	-2.69	0.56	12	0.32	-58.00	280.00	564	20240216	-72.34	141	20241210	10.64	564	-72.34	20240216	141	10.64	20241210	564	-72.34	20240216	141	10.64	20241210	0.18	N	038880	100	315 억	3433696	N	N	N	N
3	20241210	150439	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	154	11	2	7.69	146794266	975065	55.87	141	158	141	185	101	143	150.55	1.09	142888	156	149	145	138	134	147	136	315	42	100	90	1	1	315334702	486	-2.66	0.55	12	0.31	-58.00	280.00	564	20240216	-72.70	141	20241210	9.22	564	-72.70	20240216	141	9.22	20241210	564	-72.70	20240216	141	9.22	20241210	0.18	N	038880	100	315 억	3433696	N	N	N	N
4	20241210	140438	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	154	11	2	7.69	131797789	878624	50.34	141	155	141	185	101	143	150.00	1.09	137719	156	149	145	138	134	147	136	315	42	100	90	1	1	315334702	486	-2.66	0.55	12	0.28	-58.00	280.00	564	20240216	-72.70	141	20241210	9.22	564	-72.70	20240216	141	9.22	20241210	564	-72.70	20240216	141	9.22	20241210	0.18	N	038880	100	315 억	3433696	N	N	N	N
5	20241210	130437	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	152	9	2	6.29	108092590	723497	41.45	141	155	141	185	101	143	149.40	1.09	88891	156	149	145	138	134	147	136	315	42	100	90	1	1	315334702	479	-2.62	0.54	12	0.23	-58.00	280.00	564	20240216	-73.05	141	20241210	7.80	564	-73.05	20240216	141	7.80	20241210	564	-73.05	20240216	141	7.80	20241210	0.18	N	038880	100	315 억	3433696	N	N	N	N
6	20241210	120438	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	153	10	2	6.99	100209666	671719	38.49	141	155	141	185	101	143	149.18	1.09	84658	156	149	145	138	134	147	136	315	42	100	90	1	1	315334702	482	-2.64	0.55	12	0.21	-58.00	280.00	564	20240216	-72.87	141	20241210	8.51	564	-72.87	20240216	141	8.51	20241210	564	-72.87	20240216	141	8.51	20241210	0.18	N	038880	100	315 억	3433696	N	N	N	N
7	20241210	110436	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	153	10	2	6.99	87835822	590246	33.82	141	155	141	185	101	143	148.81	1.09	86459	156	149	145	138	134	147	136	315	42	100	90	1	1	315334702	482	-2.64	0.55	12	0.19	-58.00	280.00	564	20240216	-72.87	141	20241210	8.51	564	-72.87	20240216	141	8.51	20241210	564	-72.87	20240216	141	8.51	20241210	0.18	N	038880	100	315 억	3433696	N	N	N	N
8	20241210	100437	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	149	6	2	4.20	54002275	368689	21.13	141	151	141	185	101	143	146.47	1.09	119853	156	149	145	138	134	147	136	315	42	100	90	1	1	315334702	470	-2.57	0.53	12	0.12	-58.00	280.00	564	20240216	-73.58	141	20241210	5.67	564	-73.58	20240216	141	5.67	20241210	564	-73.58	20240216	141	5.67	20241210	0.18	N	038880	100	315 억	3433696	N	N	N	N
9	20241210	090440	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	144	1	2	0.70	7296648	51257	2.94	141	146	141	185	101	143	142.35	1.09	25987	156	149	145	138	134	147	136	315	42	100	90	1	1	315334702	454	-2.48	0.51	12	0.02	-58.00	280.00	564	20240216	-74.47	141	20241210	2.13	564	-74.47	20240216	141	2.13	20241210	564	-74.47	20240216	141	2.13	20241210	0.18	N	038880	100	315 억	3433696	N	N	N	N
10	20241209	160436	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	143	-13	5	-8.33	254555179	1741840	196.36	150	152	141	202	110	156	146.14	1.05	109216	169	162	158	151	147	160	149	315	46	100	100	1	1	315334702	451	-2.47	0.51	12	0.55	-58.00	280.00	564	20240216	-74.65	141	20241209	1.42	564	-74.65	20240216	141	1.42	20241209	564	-74.65	20240216	141	1.42	20241209	0.19	N	038880	100	315 억	3324090	N	N	N	N
11	20241209	150438	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	143	-13	5	-8.33	247701790	1693982	190.97	150	152	141	202	110	156	146.22	1.05	113359	169	162	158	151	147	160	149	315	46	100	100	1	1	315334702	451	-2.47	0.51	12	0.54	-58.00	280.00	564	20240216	-74.65	141	20241209	1.42	564	-74.65	20240216	141	1.42	20241209	564	-74.65	20240216	141	1.42	20241209	0.19	N	038880	100	315 억	3324090	N	N	N	N
12	20241209	140437	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	144	-12	5	-7.69	210658079	1434390	161.70	150	152	141	202	110	156	146.86	1.05	63023	169	162	158	151	147	160	149	315	46	100	100	1	1	315334702	454	-2.48	0.51	12	0.45	-58.00	280.00	564	20240216	-74.47	141	20241209	2.13	564	-74.47	20240216	141	2.13	20241209	564	-74.47	20240216	141	2.13	20241209	0.19	N	038880	100	315 억	3324090	N	N	N	N
13	20241209	130438	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	148	-8	5	-5.13	122365818	821785	92.64	150	152	146	202	110	156	148.90	1.05	40436	169	162	158	151	147	160	149	315	46	100	100	1	1	315334702	467	-2.55	0.53	12	0.26	-58.00	280.00	564	20240216	-73.76	146	20241209	1.37	564	-73.76	20240216	146	1.37	20241209	564	-73.76	20240216	146	1.37	20241209	0.19	N	038880	100	315 억	3324090	N	N	N	N
14	20241209	120437	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	149	-7	5	-4.49	92001055	616989	69.56	150	152	147	202	110	156	149.11	1.05	43252	169	162	158	151	147	160	149	315	46	100	100	1	1	315334702	470	-2.57	0.53	12	0.20	-58.00	280.00	564	20240216	-73.58	147	20241209	1.36	564	-73.58	20240216	147	1.36	20241209	564	-73.58	20240216	147	1.36	20241209	0.19	N	038880	100	315 억	3324090	N	N	N	N
15	20241209	110438	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	148	-8	5	-5.13	71547744	478802	53.98	150	152	147	202	110	156	149.43	1.05	72029	169	162	158	151	147	160	149	315	46	100	100	1	1	315334702	467	-2.55	0.53	12	0.15	-58.00	280.00	564	20240216	-73.76	147	20241209	0.68	564	-73.76	20240216	147	0.68	20241209	564	-73.76	20240216	147	0.68	20241209	0.19	N	038880	100	315 억	3324090	N	N	N	N
16	20241209	100436	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	150	-6	5	-3.85	46861757	312900	35.27	150	152	147	202	110	156	149.77	1.05	71516	169	162	158	151	147	160	149	315	46	100	100	1	1	315334702	473	-2.59	0.54	12	0.10	-58.00	280.00	564	20240216	-73.40	147	20241209	2.04	564	-73.40	20240216	147	2.04	20241209	564	-73.40	20240216	147	2.04	20241209	0.19	N	038880	100	315 억	3324090	N	N	N	N
17	20241209	090434	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	150	-6	5	-3.85	9480069	63166	7.12	150	151	149	202	110	156	150.08	1.05	11030	169	162	158	151	147	160	149	315	46	100	100	1	1	315334702	473	-2.59	0.54	12	0.02	-58.00	280.00	564	20240216	-73.40	149	20241209	0.67	564	-73.40	20240216	149	0.67	20241209	564	-73.40	20240216	149	0.67	20241209	0.19	N	038880	100	315 억	3324090	N	N	N	N
18	20241206	160433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	156	-7	5	-4.29	139101513	886978	98.09	165	165	154	211	115	163	156.83	1.05	11987	171	166	161	156	151	168	158	315	48	100	110	1	1	315334702	492	-2.69	0.56	12	0.28	-58.00	280.00	564	20240216	-72.34	149	20241202	4.70	564	-72.34	20240216	149	4.70	20241202	564	-72.34	20240216	149	4.70	20241202	0.19	N	038880	100	315 억	3312103	N	N	N	N
19	20241206	150435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	157	-6	5	-3.68	123528962	786907	87.03	165	165	155	211	115	163	156.98	1.05	12394	171	166	161	156	151	168	158	315	48	100	110	1	1	315334702	495	-2.71	0.56	12	0.25	-58.00	280.00	564	20240216	-72.16	149	20241202	5.37	564	-72.16	20240216	149	5.37	20241202	564	-72.16	20240216	149	5.37	20241202	0.19	N	038880	100	315 억	3312103	N	N	N	N
20	20241206	140433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	158	-5	5	-3.07	89911833	570925	63.14	165	165	155	211	115	163	157.48	1.05	-9266	171	166	161	156	151	168	158	315	48	100	110	1	1	315334702	498	-2.72	0.56	12	0.18	-58.00	280.00	564	20240216	-71.99	149	20241202	6.04	564	-71.99	20240216	149	6.04	20241202	564	-71.99	20240216	149	6.04	20241202	0.19	N	038880	100	315 억	3312103	N	N	N	N
21	20241206	130434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	157	-6	5	-3.68	74426237	473029	52.31	165	165	155	211	115	163	157.34	1.05	-1246	171	166	161	156	151	168	158	315	48	100	110	1	1	315334702	495	-2.71	0.56	12	0.15	-58.00	280.00	564	20240216	-72.16	149	20241202	5.37	564	-72.16	20240216	149	5.37	20241202	564	-72.16	20240216	149	5.37	20241202	0.19	N	038880	100	315 억	3312103	N	N	N	N
22	20241206	120432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	157	-6	5	-3.68	70457720	447812	49.53	165	165	155	211	115	163	157.34	1.05	11419	171	166	161	156	151	168	158	315	48	100	110	1	1	315334702	495	-2.71	0.56	12	0.14	-58.00	280.00	564	20240216	-72.16	149	20241202	5.37	564	-72.16	20240216	149	5.37	20241202	564	-72.16	20240216	149	5.37	20241202	0.19	N	038880	100	315 억	3312103	N	N	N	N
23	20241206	110434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	157	-6	5	-3.68	53495576	339614	37.56	165	165	155	211	115	163	157.52	1.05	-3175	171	166	161	156	151	168	158	315	48	100	110	1	1	315334702	495	-2.71	0.56	12	0.11	-58.00	280.00	564	20240216	-72.16	149	20241202	5.37	564	-72.16	20240216	149	5.37	20241202	564	-72.16	20240216	149	5.37	20241202	0.19	N	038880	100	315 억	3312103	N	N	N	N
24	20241206	100431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	158	-5	5	-3.07	24470483	153980	17.03	165	165	156	211	115	163	158.92	1.05	13586	171	166	161	156	151	168	158	315	48	100	110	1	1	315334702	498	-2.72	0.56	12	0.05	-58.00	280.00	564	20240216	-71.99	149	20241202	6.04	564	-71.99	20240216	149	6.04	20241202	564	-71.99	20240216	149	6.04	20241202	0.19	N	038880	100	315 억	3312103	N	N	N	N
25	20241206	090433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	162	-1	5	-0.61	5504333	33737	3.73	165	165	160	211	115	163	163.15	1.05	1961	171	166	161	156	151	168	158	315	48	100	110	1	1	315334702	511	-2.79	0.58	12	0.01	-58.00	280.00	564	20240216	-71.28	149	20241202	8.72	564	-71.28	20240216	149	8.72	20241202	564	-71.28	20240216	149	8.72	20241202	0.19	N	038880	100	315 억	3312103	N	N	N	N
26	20241205	160426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	163	0	3	0.00	144105807	903202	200.58	163	166	156	211	115	163	159.55	1.04	27433	172	167	161	156	150	168	157	315	48	100	110	1	1	315334702	514	-2.81	0.58	12	0.29	-58.00	280.00	564	20240216	-71.10	149	20241202	9.40	564	-71.10	20240216	149	9.40	20241202	564	-71.10	20240216	149	9.40	20241202	0.19	N	038880	100	315 억	3288173	N	N	N	N
27	20241205	150429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	160	-3	5	-1.84	137087520	859641	190.91	163	166	156	211	115	163	159.47	1.04	27648	172	167	161	156	150	168	157	315	48	100	110	1	1	315334702	505	-2.76	0.57	12	0.27	-58.00	280.00	564	20240216	-71.63	149	20241202	7.38	564	-71.63	20240216	149	7.38	20241202	564	-71.63	20240216	149	7.38	20241202	0.19	N	038880	100	315 억	3288173	N	N	N	N
28	20241205	140427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	160	-3	5	-1.84	121120952	759229	168.61	163	166	156	211	115	163	159.53	1.04	28689	172	167	161	156	150	168	157	315	48	100	110	1	1	315334702	505	-2.76	0.57	12	0.24	-58.00	280.00	564	20240216	-71.63	149	20241202	7.38	564	-71.63	20240216	149	7.38	20241202	564	-71.63	20240216	149	7.38	20241202	0.19	N	038880	100	315 억	3288173	N	N	N	N
29	20241205	130427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	159	-4	5	-2.45	112953062	707924	157.22	163	166	156	211	115	163	159.56	1.04	32814	172	167	161	156	150	168	157	315	48	100	110	1	1	315334702	501	-2.74	0.57	12	0.22	-58.00	280.00	564	20240216	-71.81	149	20241202	6.71	564	-71.81	20240216	149	6.71	20241202	564	-71.81	20240216	149	6.71	20241202	0.19	N	038880	100	315 억	3288173	N	N	N	N
30	20241205	120428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	158	-5	5	-3.07	106662520	668090	148.37	163	166	156	211	115	163	159.65	1.04	32814	172	167	161	156	150	168	157	315	48	100	110	1	1	315334702	498	-2.72	0.56	12	0.21	-58.00	280.00	564	20240216	-71.99	149	20241202	6.04	564	-71.99	20240216	149	6.04	20241202	564	-71.99	20240216	149	6.04	20241202	0.19	N	038880	100	315 억	3288173	N	N	N	N
31	20241205	110426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	158	-5	5	-3.07	95523255	597145	132.61	163	166	157	211	115	163	159.97	1.04	32883	172	167	161	156	150	168	157	315	48	100	110	1	1	315334702	498	-2.72	0.56	12	0.19	-58.00	280.00	564	20240216	-71.99	149	20241202	6.04	564	-71.99	20240216	149	6.04	20241202	564	-71.99	20240216	149	6.04	20241202	0.19	N	038880	100	315 억	3288173	N	N	N	N
32	20241205	100424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	162	-1	5	-0.61	30517076	188741	41.92	163	166	160	211	115	163	161.69	1.04	31908	172	167	161	156	150	168	157	315	48	100	110	1	1	315334702	511	-2.79	0.58	12	0.06	-58.00	280.00	564	20240216	-71.28	149	20241202	8.72	564	-71.28	20240216	149	8.72	20241202	564	-71.28	20240216	149	8.72	20241202	0.19	N	038880	100	315 억	3288173	N	N	N	N
33	20241205	090427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	165	2	2	1.23	408651	2504	0.56	163	165	163	211	115	163	163.20	1.04	1329	172	167	161	156	150	168	157	315	48	100	110	1	1	315334702	520	-2.84	0.59	12	0.00	-58.00	280.00	564	20240216	-70.74	149	20241202	10.74	564	-70.74	20240216	149	10.74	20241202	564	-70.74	20240216	149	10.74	20241202	0.19	N	038880	100	315 억	3288173	N	N	N	N
34	20241204	160420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	163	-1	5	-0.61	72538882	449887	43.21	163	166	155	213	115	164	161.24	1.03	50850	181	172	163	154	145	177	159	315	49	100	110	1	1	315334702	514	-2.81	0.58	12	0.14	-58.00	280.00	564	20240216	-71.10	149	20241202	9.40	564	-71.10	20240216	149	9.40	20241202	564	-71.10	20240216	149	9.40	20241202	0.20	N	038880	100	315 억	3239764	N	N	N	N
35	20241204	150421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	160	-4	5	-2.44	66371581	411968	39.57	163	166	155	213	115	164	161.11	1.03	55248	181	172	163	154	145	177	159	315	49	100	110	1	1	315334702	505	-2.76	0.57	12	0.13	-58.00	280.00	564	20240216	-71.63	149	20241202	7.38	564	-71.63	20240216	149	7.38	20241202	564	-71.63	20240216	149	7.38	20241202	0.20	N	038880	100	315 억	3239764	N	N	N	N
36	20241204	140421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	161	-3	5	-1.83	60007771	372119	35.74	163	166	155	213	115	164	161.26	1.03	49691	181	172	163	154	145	177	159	315	49	100	110	1	1	315334702	508	-2.78	0.57	12	0.12	-58.00	280.00	564	20240216	-71.45	149	20241202	8.05	564	-71.45	20240216	149	8.05	20241202	564	-71.45	20240216	149	8.05	20241202	0.20	N	038880	100	315 억	3239764	N	N	N	N
37	20241204	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	161	-3	5	-1.83	53308753	330296	31.72	163	166	155	213	115	164	161.40	1.03	49447	181	172	163	154	145	177	159	315	49	100	110	1	1	315334702	508	-2.78	0.57	12	0.10	-58.00	280.00	564	20240216	-71.45	149	20241202	8.05	564	-71.45	20240216	149	8.05	20241202	564	-71.45	20240216	149	8.05	20241202	0.20	N	038880	100	315 억	3239764	N	N	N	N
38	20241204	120415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	160	-4	5	-2.44	49730219	307928	29.58	163	166	155	213	115	164	161.50	1.03	41247	181	172	163	154	145	177	159	315	49	100	110	1	1	315334702	505	-2.76	0.57	12	0.10	-58.00	280.00	564	20240216	-71.63	149	20241202	7.38	564	-71.63	20240216	149	7.38	20241202	564	-71.63	20240216	149	7.38	20241202	0.20	N	038880	100	315 억	3239764	N	N	N	N
39	20241204	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	161	-3	5	-1.83	46045255	284934	27.37	163	166	155	213	115	164	161.60	1.03	41537	181	172	163	154	145	177	159	315	49	100	110	1	1	315334702	508	-2.78	0.57	12	0.09	-58.00	280.00	564	20240216	-71.45	149	20241202	8.05	564	-71.45	20240216	149	8.05	20241202	564	-71.45	20240216	149	8.05	20241202	0.20	N	038880	100	315 억	3239764	N	N	N	N
40	20241204	100413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	161	-3	5	-1.83	36860174	227722	21.87	163	166	155	213	115	164	161.86	1.03	41835	181	172	163	154	145	177	159	315	49	100	110	1	1	315334702	508	-2.78	0.57	12	0.07	-58.00	280.00	564	20240216	-71.45	149	20241202	8.05	564	-71.45	20240216	149	8.05	20241202	564	-71.45	20240216	149	8.05	20241202	0.20	N	038880	100	315 억	3239764	N	N	N	N
41	20241204	090418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	166	2	2	1.22	8300827	51053	4.90	163	166	155	213	115	164	162.59	1.03	-269	181	172	163	154	145	177	159	315	49	100	110	1	1	315334702	523	-2.86	0.59	12	0.02	-58.00	280.00	564	20240216	-70.57	149	20241202	11.41	564	-70.57	20240216	149	11.41	20241202	564	-70.57	20240216	149	11.41	20241202	0.20	N	038880	100	315 억	3239764	N	N	N	N
42	20241203	160441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	164	9	2	5.81	169473782	1040146	55.96	154	172	154	201	109	155	162.93	1.02	29618	167	161	155	149	143	158	146	315	46	100	100	1	1	315334702	517	-2.83	0.59	12	0.33	-58.00	280.00	564	20240216	-70.92	149	20241202	10.07	564	-70.92	20240216	149	10.07	20241202	564	-70.92	20240216	149	10.07	20241202	0.20	N	038880	100	315 억	3209958	N	N	N	N
43	20241203	150450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	165	10	2	6.45	161368255	990639	53.29	154	172	154	201	109	155	162.89	1.02	25294	167	161	155	149	143	158	146	315	46	100	100	1	1	315334702	520	-2.84	0.59	12	0.31	-58.00	280.00	564	20240216	-70.74	149	20241202	10.74	564	-70.74	20240216	149	10.74	20241202	564	-70.74	20240216	149	10.74	20241202	0.20	N	038880	100	315 억	3209958	N	N	N	N
44	20241203	140442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	168	13	2	8.39	134354354	826632	44.47	154	172	154	201	109	155	162.53	1.02	10430	167	161	155	149	143	158	146	315	46	100	100	1	1	315334702	530	-2.90	0.60	12	0.26	-58.00	280.00	564	20240216	-70.21	149	20241202	12.75	564	-70.21	20240216	149	12.75	20241202	564	-70.21	20240216	149	12.75	20241202	0.20	N	038880	100	315 억	3209958	N	N	N	N
45	20241203	130439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	160	5	2	3.23	56033703	354241	19.06	154	161	154	201	109	155	158.18	1.02	13353	167	161	155	149	143	158	146	315	46	100	100	1	1	315334702	505	-2.76	0.57	12	0.11	-58.00	280.00	564	20240216	-71.63	149	20241202	7.38	564	-71.63	20240216	149	7.38	20241202	564	-71.63	20240216	149	7.38	20241202	0.20	N	038880	100	315 억	3209958	N	N	N	N
46	20241203	120456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	160	5	2	3.23	50208048	317759	17.09	154	161	154	201	109	155	158.01	1.02	14497	167	161	155	149	143	158	146	315	46	100	100	1	1	315334702	505	-2.76	0.57	12	0.10	-58.00	280.00	564	20240216	-71.63	149	20241202	7.38	564	-71.63	20240216	149	7.38	20241202	564	-71.63	20240216	149	7.38	20241202	0.20	N	038880	100	315 억	3209958	N	N	N	N
47	20241203	110440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	161	6	2	3.87	47165916	298672	16.07	154	161	154	201	109	155	157.92	1.02	14264	167	161	155	149	143	158	146	315	46	100	100	1	1	315334702	508	-2.78	0.57	12	0.09	-58.00	280.00	564	20240216	-71.45	149	20241202	8.05	564	-71.45	20240216	149	8.05	20241202	564	-71.45	20240216	149	8.05	20241202	0.20	N	038880	100	315 억	3209958	N	N	N	N
48	20241203	100431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	159	4	2	2.58	34574025	219767	11.82	154	160	154	201	109	155	157.32	1.02	14029	167	161	155	149	143	158	146	315	46	100	100	1	1	315334702	501	-2.74	0.57	12	0.07	-58.00	280.00	564	20240216	-71.81	149	20241202	6.71	564	-71.81	20240216	149	6.71	20241202	564	-71.81	20240216	149	6.71	20241202	0.20	N	038880	100	315 억	3209958	N	N	N	N
49	20241203	090430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	155	0	3	0.00	1672608	10833	0.58	154	155	154	201	109	155	154.40	1.02	2373	167	161	155	149	143	158	146	315	46	100	100	1	1	315334702	489	-2.67	0.55	12	0.00	-58.00	280.00	564	20240216	-72.52	149	20241202	4.03	564	-72.52	20240216	149	4.03	20241202	564	-72.52	20240216	149	4.03	20241202	0.20	N	038880	100	315 억	3209958	N	N	N	N
50	20241202	160418	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	155	-8	5	-4.91	285578922	1857700	337.34	158	161	149	211	115	163	153.73	1.01	41056	169	166	164	161	159	165	160	315	48	100	110	1	1	315334702	489	-2.67	0.55	12	0.59	-58.00	280.00	564	20240216	-72.52	149	20241202	4.03	564	-72.52	20240216	149	4.03	20241202	564	-72.52	20240216	149	4.03	20241202	0.20	N	038880	100	315 억	3170070	N	N	N	N
51	20241202	150445	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	155	-8	5	-4.91	276392423	1798447	326.58	158	161	149	211	115	163	153.68	1.01	47914	169	166	164	161	159	165	160	315	48	100	110	1	1	315334702	489	-2.67	0.55	12	0.57	-58.00	280.00	564	20240216	-72.52	149	20241202	4.03	564	-72.52	20240216	149	4.03	20241202	564	-72.52	20240216	149	4.03	20241202	0.20	N	038880	100	315 억	3170070	N	N	N	N
52	20241202	140429	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	156	-7	5	-4.29	263068473	1712721	311.02	158	161	149	211	115	163	153.60	1.01	47914	169	166	164	161	159	165	160	315	48	100	110	1	1	315334702	492	-2.69	0.56	12	0.54	-58.00	280.00	564	20240216	-72.34	149	20241202	4.70	564	-72.34	20240216	149	4.70	20241202	564	-72.34	20240216	149	4.70	20241202	0.20	N	038880	100	315 억	3170070	N	N	N	N
53	20241202	130431	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	156	-7	5	-4.29	250582485	1632174	296.39	158	161	149	211	115	163	153.53	1.01	56405	169	166	164	161	159	165	160	315	48	100	110	1	1	315334702	492	-2.69	0.56	12	0.52	-58.00	280.00	564	20240216	-72.34	149	20241202	4.70	564	-72.34	20240216	149	4.70	20241202	564	-72.34	20240216	149	4.70	20241202	0.20	N	038880	100	315 억	3170070	N	N	N	N
54	20241202	120445	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	155	-8	5	-4.91	219965675	1434958	260.58	158	161	149	211	115	163	153.29	1.01	56844	169	166	164	161	159	165	160	315	48	100	110	1	1	315334702	489	-2.67	0.55	12	0.46	-58.00	280.00	564	20240216	-72.52	149	20241202	4.03	564	-72.52	20240216	149	4.03	20241202	564	-72.52	20240216	149	4.03	20241202	0.20	N	038880	100	315 억	3170070	N	N	N	N
55	20241202	110421	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	155	-8	5	-4.91	194196325	1268147	230.28	158	161	149	211	115	163	153.13	1.01	52674	169	166	164	161	159	165	160	315	48	100	110	1	1	315334702	489	-2.67	0.55	12	0.40	-58.00	280.00	564	20240216	-72.52	149	20241202	4.03	564	-72.52	20240216	149	4.03	20241202	564	-72.52	20240216	149	4.03	20241202	0.20	N	038880	100	315 억	3170070	N	N	N	N
56	20241202	100418	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	152	-11	5	-6.75	131419824	861685	156.47	158	161	149	211	115	163	152.51	1.01	53735	169	166	164	161	159	165	160	315	48	100	110	1	1	315334702	479	-2.62	0.54	12	0.27	-58.00	280.00	564	20240216	-73.05	149	20241202	2.01	564	-73.05	20240216	149	2.01	20241202	564	-73.05	20240216	149	2.01	20241202	0.20	N	038880	100	315 억	3170070	N	N	N	N
57	20241202	090419	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	160	-3	5	-1.84	9301615	58766	10.67	158	161	157	211	115	163	158.28	1.01	869	169	166	164	161	159	165	160	315	48	100	110	1	1	315334702	505	-2.76	0.57	12	0.02	-58.00	280.00	564	20240216	-71.63	157	20241202	1.91	564	-71.63	20240216	157	1.91	20241202	564	-71.63	20240216	157	1.91	20241202	0.20	N	038880	100	315 억	3170070	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History