KissMeData/049120/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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	160509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1013	6	2	0.60	7581809	7578	17.74	1032	1032	985	1309	705	1007	1000.50	-877	1068	1037	995	964	922	1053	980	233	302	500	700	1	1	46653532	473	-3.23	1.19	12	0.02	-314.00	850.00	1682	20240319	-39.77	953	20241209	6.30	1682	-39.77	20240319	953	6.30	20241209	1682	-39.77	20240319	953	6.30	20241209	N	049120	500	233 억	N	N	N	N
3	20241210	150511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1014	7	2	0.70	5098846	5127	12.00	1032	1032	985	1309	705	1007	994.51	43	1068	1037	995	964	922	1053	980	233	302	500	700	1	1	46653532	473	-3.23	1.19	12	0.01	-314.00	850.00	1682	20240319	-39.71	953	20241209	6.40	1682	-39.71	20240319	953	6.40	20241209	1682	-39.71	20240319	953	6.40	20241209	N	049120	500	233 억	N	N	N	N
4	20241210	140510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1013	6	2	0.60	5032942	5062	11.85	1032	1032	985	1309	705	1007	994.26	43	1068	1037	995	964	922	1053	980	233	302	500	700	1	1	46653532	473	-3.23	1.19	12	0.01	-314.00	850.00	1682	20240319	-39.77	953	20241209	6.30	1682	-39.77	20240319	953	6.30	20241209	1682	-39.77	20240319	953	6.30	20241209	N	049120	500	233 억	N	N	N	N
5	20241210	130509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1013	6	2	0.60	4936880	4966	11.62	1032	1032	985	1309	705	1007	994.14	43	1068	1037	995	964	922	1053	980	233	302	500	700	1	1	46653532	473	-3.23	1.19	12	0.01	-314.00	850.00	1682	20240319	-39.77	953	20241209	6.30	1682	-39.77	20240319	953	6.30	20241209	1682	-39.77	20240319	953	6.30	20241209	N	049120	500	233 억	N	N	N	N
6	20241210	120510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1013	6	2	0.60	3872166	3915	9.16	1032	1032	985	1309	705	1007	989.06	12	1068	1037	995	964	922	1053	980	233	302	500	700	1	1	46653532	473	-3.23	1.19	12	0.01	-314.00	850.00	1682	20240319	-39.77	953	20241209	6.30	1682	-39.77	20240319	953	6.30	20241209	1682	-39.77	20240319	953	6.30	20241209	N	049120	500	233 억	N	N	N	N
7	20241210	110509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1015	8	2	0.79	3781022	3825	8.95	1032	1032	985	1309	705	1007	988.50	12	1068	1037	995	964	922	1053	980	233	302	500	700	1	1	46653532	474	-3.23	1.19	12	0.01	-314.00	850.00	1682	20240319	-39.66	953	20241209	6.51	1682	-39.66	20240319	953	6.51	20241209	1682	-39.66	20240319	953	6.51	20241209	N	049120	500	233 억	N	N	N	N
8	20241210	100509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	999	-8	5	-0.79	184612	184	0.43	1032	1032	999	1309	705	1007	1003.33	13	1068	1037	995	964	922	1053	980	233	302	500	700	1	1	46653532	466	-3.18	1.18	12	0.00	-314.00	850.00	1682	20240319	-40.61	953	20241209	4.83	1682	-40.61	20240319	953	4.83	20241209	1682	-40.61	20240319	953	4.83	20241209	N	049120	500	233 억	N	N	N	N
9	20241210	090513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1032	25	2	2.48	5160	5	0.01	1032	1032	1032	1309	705	1007	1032.00	0	1068	1037	995	964	922	1053	980	233	302	500	700	1	1	46653532	481	-3.29	1.21	12	0.00	-314.00	850.00	1682	20240319	-38.64	953	20241209	8.29	1682	-38.64	20240319	953	8.29	20241209	1682	-38.64	20240319	953	8.29	20241209	N	049120	500	233 억	N	N	N	N
10	20241209	160508	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1007	-23	5	-2.23	42407858	42719	120.40	953	1026	953	1339	721	1030	992.34	-1506	1074	1051	1007	984	940	1063	996	233	309	500	720	1	1	46653532	470	-3.21	1.18	12	0.09	-314.00	850.00	1682	20240319	-40.13	953	20241209	5.67	1682	-40.13	20240319	953	5.67	20241209	1682	-40.13	20240319	953	5.67	20241209	N	049120	500	233 억	N	N	N	N
11	20241209	150510	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	996	-34	5	-3.30	38015400	38348	108.08	953	1026	953	1339	721	1030	991.33	4	1074	1051	1007	984	940	1063	996	233	309	500	720	1	1	46653532	465	-3.17	1.17	12	0.08	-314.00	850.00	1682	20240319	-40.78	953	20241209	4.51	1682	-40.78	20240319	953	4.51	20241209	1682	-40.78	20240319	953	4.51	20241209	N	049120	500	233 억	N	N	N	N
12	20241209	140509	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	995	-35	5	-3.40	33470593	33767	95.17	953	1026	953	1339	721	1030	991.22	148	1074	1051	1007	984	940	1063	996	233	309	500	720	1	1	46653532	464	-3.17	1.17	12	0.07	-314.00	850.00	1682	20240319	-40.84	953	20241209	4.41	1682	-40.84	20240319	953	4.41	20241209	1682	-40.84	20240319	953	4.41	20241209	N	049120	500	233 억	N	N	N	N
13	20241209	130510	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1000	-30	5	-2.91	12146945	12380	34.89	953	1026	953	1339	721	1030	981.17	-235	1074	1051	1007	984	940	1063	996	233	309	500	720	1	1	46653532	467	-3.18	1.18	12	0.03	-314.00	850.00	1682	20240319	-40.55	953	20241209	4.93	1682	-40.55	20240319	953	4.93	20241209	1682	-40.55	20240319	953	4.93	20241209	N	049120	500	233 억	N	N	N	N
14	20241209	120508	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1007	-23	5	-2.23	9878970	10104	28.48	953	1026	953	1339	721	1030	977.73	-235	1074	1051	1007	984	940	1063	996	233	309	500	720	1	1	46653532	470	-3.21	1.18	12	0.02	-314.00	850.00	1682	20240319	-40.13	953	20241209	5.67	1682	-40.13	20240319	953	5.67	20241209	1682	-40.13	20240319	953	5.67	20241209	N	049120	500	233 억	N	N	N	N
15	20241209	110510	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1023	-7	5	-0.68	9148053	9373	26.42	953	1026	953	1339	721	1030	976.00	-218	1074	1051	1007	984	940	1063	996	233	309	500	720	1	1	46653532	477	-3.26	1.20	12	0.02	-314.00	850.00	1682	20240319	-39.18	953	20241209	7.35	1682	-39.18	20240319	953	7.35	20241209	1682	-39.18	20240319	953	7.35	20241209	N	049120	500	233 억	N	N	N	N
16	20241209	100508	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	972	-58	5	-5.63	5909582	6107	17.21	953	1003	953	1339	721	1030	967.67	-72	1074	1051	1007	984	940	1063	996	233	309	500	720	1	1	46653532	453	-3.10	1.14	12	0.01	-314.00	850.00	1682	20240319	-42.21	953	20241209	1.99	1682	-42.21	20240319	953	1.99	20241209	1682	-42.21	20240319	953	1.99	20241209	N	049120	500	233 억	N	N	N	N
17	20241209	090506	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1003	-27	5	-2.62	1180639	1237	3.49	953	1003	953	1339	721	1030	954.44	0	1074	1051	1007	984	940	1063	996	233	309	500	720	1	1	46653532	468	-3.19	1.18	12	0.00	-314.00	850.00	1682	20240319	-40.37	953	20241209	5.25	1682	-40.37	20240319	953	5.25	20241209	1682	-40.37	20240319	953	5.25	20241209	N	049120	500	233 억	N	N	N	N
18	20241206	160505	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1030	0	3	0.00	35306386	35481	288.89	1030	1030	963	1339	721	1030	995.08	595	1108	1068	1039	999	970	1054	985	233	309	500	720	1	1	46653532	481	-3.28	1.21	12	0.08	-314.00	850.00	1682	20240319	-38.76	963	20241206	6.96	1682	-38.76	20240319	963	6.96	20241206	1682	-38.76	20240319	963	6.96	20241206	N	049120	500	233 억	N	N	N	N
19	20241206	150507	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1014	-16	5	-1.55	32983409	33221	270.49	1030	1030	963	1339	721	1030	992.85	701	1108	1068	1039	999	970	1054	985	233	309	500	720	1	1	46653532	473	-3.23	1.19	12	0.07	-314.00	850.00	1682	20240319	-39.71	963	20241206	5.30	1682	-39.71	20240319	963	5.30	20241206	1682	-39.71	20240319	963	5.30	20241206	N	049120	500	233 억	N	N	N	N
20	20241206	140505	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	993	-37	5	-3.59	25915112	26198	213.30	1030	1030	963	1339	721	1030	989.20	647	1108	1068	1039	999	970	1054	985	233	309	500	720	1	1	46653532	463	-3.16	1.17	12	0.06	-314.00	850.00	1682	20240319	-40.96	963	20241206	3.12	1682	-40.96	20240319	963	3.12	20241206	1682	-40.96	20240319	963	3.12	20241206	N	049120	500	233 억	N	N	N	N
21	20241206	130506	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	975	-55	5	-5.34	25378961	25656	208.89	1030	1030	963	1339	721	1030	989.20	647	1108	1068	1039	999	970	1054	985	233	309	500	720	1	1	46653532	455	-3.11	1.15	12	0.05	-314.00	850.00	1682	20240319	-42.03	963	20241206	1.25	1682	-42.03	20240319	963	1.25	20241206	1682	-42.03	20240319	963	1.25	20241206	N	049120	500	233 억	N	N	N	N
22	20241206	120502	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	995	-35	5	-3.40	20604298	20776	169.16	1030	1030	963	1339	721	1030	991.74	-190	1108	1068	1039	999	970	1054	985	233	309	500	720	1	1	46653532	464	-3.17	1.17	12	0.04	-314.00	850.00	1682	20240319	-40.84	963	20241206	3.32	1682	-40.84	20240319	963	3.32	20241206	1682	-40.84	20240319	963	3.32	20241206	N	049120	500	233 억	N	N	N	N
23	20241206	110505	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	975	-55	5	-5.34	17061775	17155	139.68	1030	1030	963	1339	721	1030	994.57	128	1108	1068	1039	999	970	1054	985	233	309	500	720	1	1	46653532	455	-3.11	1.15	12	0.04	-314.00	850.00	1682	20240319	-42.03	963	20241206	1.25	1682	-42.03	20240319	963	1.25	20241206	1682	-42.03	20240319	963	1.25	20241206	N	049120	500	233 억	N	N	N	N
24	20241206	100502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1020	-10	5	-0.97	1937918	1917	15.61	1030	1030	1005	1339	721	1030	1010.91	-204	1108	1068	1039	999	970	1054	985	233	309	500	720	1	1	46653532	476	-3.25	1.20	12	0.00	-314.00	850.00	1682	20240319	-39.36	986	20241113	3.45	1682	-39.36	20240319	986	3.45	20241113	1682	-39.36	20240319	986	3.45	20241113	N	049120	500	233 억	N	N	N	N
25	20241206	090505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1030	0	3	0.00	51500	50	0.41	1030	1030	1030	1339	721	1030	1030.00	-27	1108	1068	1039	999	970	1054	985	233	309	500	720	1	1	46653532	481	-3.28	1.21	12	0.00	-314.00	850.00	1682	20240319	-38.76	986	20241113	4.46	1682	-38.76	20240319	986	4.46	20241113	1682	-38.76	20240319	986	4.46	20241113	N	049120	500	233 억	N	N	N	N
26	20241205	160456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1030	-14	5	-1.34	12529976	12282	37.22	1044	1079	1010	1357	731	1044	1020.19	-369	1092	1067	1035	1010	978	1080	1023	233	313	500	730	1	1	46653532	481	-3.28	1.21	12	0.03	-314.00	850.00	1682	20240319	-38.76	986	20241113	4.46	1682	-38.76	20240319	986	4.46	20241113	1682	-38.76	20240319	986	4.46	20241113	N	049120	500	233 억	N	N	N	N
27	20241205	150500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1013	-31	5	-2.97	6006464	5870	17.79	1044	1079	1013	1357	731	1044	1023.25	89	1092	1067	1035	1010	978	1080	1023	233	313	500	730	1	1	46653532	473	-3.23	1.19	12	0.01	-314.00	850.00	1682	20240319	-39.77	986	20241113	2.74	1682	-39.77	20240319	986	2.74	20241113	1682	-39.77	20240319	986	2.74	20241113	N	049120	500	233 억	N	N	N	N
28	20241205	140458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1030	-14	5	-1.34	4303721	4193	12.71	1044	1079	1014	1357	731	1044	1026.41	-28	1092	1067	1035	1010	978	1080	1023	233	313	500	730	1	1	46653532	481	-3.28	1.21	12	0.01	-314.00	850.00	1682	20240319	-38.76	986	20241113	4.46	1682	-38.76	20240319	986	4.46	20241113	1682	-38.76	20240319	986	4.46	20241113	N	049120	500	233 억	N	N	N	N
29	20241205	130458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1015	-29	5	-2.78	3892463	3793	11.50	1044	1079	1014	1357	731	1044	1026.22	102	1092	1067	1035	1010	978	1080	1023	233	313	500	730	1	1	46653532	474	-3.23	1.19	12	0.01	-314.00	850.00	1682	20240319	-39.66	986	20241113	2.94	1682	-39.66	20240319	986	2.94	20241113	1682	-39.66	20240319	986	2.94	20241113	N	049120	500	233 억	N	N	N	N
30	20241205	120458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1030	-14	5	-1.34	3684443	3589	10.88	1044	1079	1014	1357	731	1044	1026.59	102	1092	1067	1035	1010	978	1080	1023	233	313	500	730	1	1	46653532	481	-3.28	1.21	12	0.01	-314.00	850.00	1682	20240319	-38.76	986	20241113	4.46	1682	-38.76	20240319	986	4.46	20241113	1682	-38.76	20240319	986	4.46	20241113	N	049120	500	233 억	N	N	N	N
31	20241205	110457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1030	-14	5	-1.34	3645344	3551	10.76	1044	1079	1014	1357	731	1044	1026.57	104	1092	1067	1035	1010	978	1080	1023	233	313	500	730	1	1	46653532	481	-3.28	1.21	12	0.01	-314.00	850.00	1682	20240319	-38.76	986	20241113	4.46	1682	-38.76	20240319	986	4.46	20241113	1682	-38.76	20240319	986	4.46	20241113	N	049120	500	233 억	N	N	N	N
32	20241205	100455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1020	-24	5	-2.30	2653786	2587	7.84	1044	1079	1014	1357	731	1044	1025.82	116	1092	1067	1035	1010	978	1080	1023	233	313	500	730	1	1	46653532	476	-3.25	1.20	12	0.01	-314.00	850.00	1682	20240319	-39.36	986	20241113	3.45	1682	-39.36	20240319	986	3.45	20241113	1682	-39.36	20240319	986	3.45	20241113	N	049120	500	233 억	N	N	N	N
33	20241205	090458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1044	0	3	0.00	0	0	0.00	0	0	0	1357	731	1044	0.00	0	1092	1067	1035	1010	978	1080	1023	233	313	500	730	1	1	46653532	487	-3.32	1.23	12	0.00	-314.00	850.00	1682	20240319	-37.93	986	20241113	5.88	1682	-37.93	20240319	986	5.88	20241113	1682	-37.93	20240319	986	5.88	20241113	N	049120	500	233 억	N	N	N	N
34	20241204	160450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1044	18	2	1.75	33596707	32996	95.28	1026	1060	1003	1333	719	1026	1018.21	3654	1080	1052	1036	1008	992	1045	1001	233	307	500	710	1	1	46653532	487	-3.32	1.23	12	0.07	-314.00	850.00	1682	20240319	-37.93	986	20241113	5.88	1682	-37.93	20240319	986	5.88	20241113	1682	-37.93	20240319	986	5.88	20241113	N	049120	500	233 억	N	N	N	N
35	20241204	150450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1026	0	3	0.00	30480265	30003	86.63	1026	1060	1003	1333	719	1026	1015.91	4044	1080	1052	1036	1008	992	1045	1001	233	307	500	710	1	1	46653532	479	-3.27	1.21	12	0.06	-314.00	850.00	1682	20240319	-39.00	986	20241113	4.06	1682	-39.00	20240319	986	4.06	20241113	1682	-39.00	20240319	986	4.06	20241113	N	049120	500	233 억	N	N	N	N
36	20241204	140450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1026	0	3	0.00	28355399	27927	80.64	1026	1060	1003	1333	719	1026	1015.34	4292	1080	1052	1036	1008	992	1045	1001	233	307	500	710	1	1	46653532	479	-3.27	1.21	12	0.06	-314.00	850.00	1682	20240319	-39.00	986	20241113	4.06	1682	-39.00	20240319	986	4.06	20241113	1682	-39.00	20240319	986	4.06	20241113	N	049120	500	233 억	N	N	N	N
37	20241204	130445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1030	4	2	0.39	23629001	23286	67.24	1026	1060	1003	1333	719	1026	1014.73	3832	1080	1052	1036	1008	992	1045	1001	233	307	500	710	1	1	46653532	481	-3.28	1.21	12	0.05	-314.00	850.00	1682	20240319	-38.76	986	20241113	4.46	1682	-38.76	20240319	986	4.46	20241113	1682	-38.76	20240319	986	4.46	20241113	N	049120	500	233 억	N	N	N	N
38	20241204	120445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1021	-5	5	-0.49	21910813	21609	62.40	1026	1060	1003	1333	719	1026	1013.97	3690	1080	1052	1036	1008	992	1045	1001	233	307	500	710	1	1	46653532	476	-3.25	1.20	12	0.05	-314.00	850.00	1682	20240319	-39.30	986	20241113	3.55	1682	-39.30	20240319	986	3.55	20241113	1682	-39.30	20240319	986	3.55	20241113	N	049120	500	233 억	N	N	N	N
39	20241204	110443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1019	-7	5	-0.68	20687169	20409	58.93	1026	1060	1003	1333	719	1026	1013.63	3821	1080	1052	1036	1008	992	1045	1001	233	307	500	710	1	1	46653532	475	-3.25	1.20	12	0.04	-314.00	850.00	1682	20240319	-39.42	986	20241113	3.35	1682	-39.42	20240319	986	3.35	20241113	1682	-39.42	20240319	986	3.35	20241113	N	049120	500	233 억	N	N	N	N
40	20241204	100443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1017	-9	5	-0.88	16887352	16669	48.13	1026	1060	1003	1333	719	1026	1013.10	4562	1080	1052	1036	1008	992	1045	1001	233	307	500	710	1	1	46653532	474	-3.24	1.20	12	0.04	-314.00	850.00	1682	20240319	-39.54	986	20241113	3.14	1682	-39.54	20240319	986	3.14	20241113	1682	-39.54	20240319	986	3.14	20241113	N	049120	500	233 억	N	N	N	N
41	20241204	090448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1009	-17	5	-1.66	4183110	4150	11.98	1026	1026	1003	1333	719	1026	1007.98	1835	1080	1052	1036	1008	992	1045	1001	233	307	500	710	1	1	46653532	471	-3.21	1.19	12	0.01	-314.00	850.00	1682	20240319	-40.01	986	20241113	2.33	1682	-40.01	20240319	986	2.33	20241113	1682	-40.01	20240319	986	2.33	20241113	N	049120	500	233 억	N	N	N	N
42	20241203	160510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1026	-33	5	-3.12	35943202	34632	69.04	1059	1064	1020	1376	742	1059	1037.86	-539	1083	1071	1048	1036	1013	1077	1042	233	317	500	740	1	1	46653532	479	-3.27	1.21	12	0.07	-314.00	850.00	1682	20240319	-39.00	986	20241113	4.06	1682	-39.00	20240319	986	4.06	20241113	1682	-39.00	20240319	986	4.06	20241113	N	049120	500	233 억	N	N	N	N
43	20241203	150526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1047	-12	5	-1.13	20749988	19884	39.64	1059	1064	1020	1376	742	1059	1043.55	-408	1083	1071	1048	1036	1013	1077	1042	233	317	500	740	1	1	46653532	488	-3.33	1.23	12	0.04	-314.00	850.00	1682	20240319	-37.75	986	20241113	6.19	1682	-37.75	20240319	986	6.19	20241113	1682	-37.75	20240319	986	6.19	20241113	N	049120	500	233 억	N	N	N	N
44	20241203	140515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1047	-12	5	-1.13	18789847	18017	35.92	1059	1064	1020	1376	742	1059	1042.90	-396	1083	1071	1048	1036	1013	1077	1042	233	317	500	740	1	1	46653532	488	-3.33	1.23	12	0.04	-314.00	850.00	1682	20240319	-37.75	986	20241113	6.19	1682	-37.75	20240319	986	6.19	20241113	1682	-37.75	20240319	986	6.19	20241113	N	049120	500	233 억	N	N	N	N
45	20241203	130511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1046	-13	5	-1.23	10303635	9916	19.77	1059	1064	1020	1376	742	1059	1039.09	-644	1083	1071	1048	1036	1013	1077	1042	233	317	500	740	1	1	46653532	488	-3.33	1.23	12	0.02	-314.00	850.00	1682	20240319	-37.81	986	20241113	6.09	1682	-37.81	20240319	986	6.09	20241113	1682	-37.81	20240319	986	6.09	20241113	N	049120	500	233 억	N	N	N	N
46	20241203	120530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1043	-16	5	-1.51	5966070	5709	11.38	1059	1064	1020	1376	742	1059	1045.03	-575	1083	1071	1048	1036	1013	1077	1042	233	317	500	740	1	1	46653532	487	-3.32	1.23	12	0.01	-314.00	850.00	1682	20240319	-37.99	986	20241113	5.78	1682	-37.99	20240319	986	5.78	20241113	1682	-37.99	20240319	986	5.78	20241113	N	049120	500	233 억	N	N	N	N
47	20241203	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1034	-25	5	-2.36	5564668	5324	10.61	1059	1064	1020	1376	742	1059	1045.20	-567	1083	1071	1048	1036	1013	1077	1042	233	317	500	740	1	1	46653532	482	-3.29	1.22	12	0.01	-314.00	850.00	1682	20240319	-38.53	986	20241113	4.87	1682	-38.53	20240319	986	4.87	20241113	1682	-38.53	20240319	986	4.87	20241113	N	049120	500	233 억	N	N	N	N
48	20241203	100502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1064	5	2	0.47	4291749	4106	8.19	1059	1064	1020	1376	742	1059	1045.24	-15	1083	1071	1048	1036	1013	1077	1042	233	317	500	740	1	1	46653532	496	-3.39	1.25	12	0.01	-314.00	850.00	1682	20240319	-36.74	986	20241113	7.91	1682	-36.74	20240319	986	7.91	20241113	1682	-36.74	20240319	986	7.91	20241113	N	049120	500	233 억	N	N	N	N
49	20241203	090501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1059	0	3	0.00	1056882	998	1.99	1059	1059	1059	1376	742	1059	1059.00	-17	1083	1071	1048	1036	1013	1077	1042	233	317	500	740	1	1	46653532	494	-3.37	1.25	12	0.00	-314.00	850.00	1682	20240319	-37.04	986	20241113	7.40	1682	-37.04	20240319	986	7.40	20241113	1682	-37.04	20240319	986	7.40	20241113	N	049120	500	233 억	N	N	N	N
50	20241202	160449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1059	19	2	1.83	52291183	50160	7.80	1039	1060	1025	1352	728	1040	1042.29	1215	1413	1226	1123	936	833	1175	885	233	312	500	720	1	1	46653532	494	-3.37	1.25	12	0.11	-314.00	850.00	1682	20240319	-37.04	986	20241113	7.40	1682	-37.04	20240319	986	7.40	20241113	1682	-37.04	20240319	986	7.40	20241113	N	049120	500	233 억	N	N	N	N
51	20241202	150525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1040	0	3	0.00	41082676	39422	6.13	1039	1060	1025	1352	728	1040	1042.13	1078	1413	1226	1123	936	833	1175	885	233	312	500	720	1	1	46653532	485	-3.31	1.22	12	0.08	-314.00	850.00	1682	20240319	-38.17	986	20241113	5.48	1682	-38.17	20240319	986	5.48	20241113	1682	-38.17	20240319	986	5.48	20241113	N	049120	500	233 억	N	N	N	N
52	20241202	140502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1046	6	2	0.58	36894815	35407	5.50	1039	1060	1025	1352	728	1040	1042.02	1076	1413	1226	1123	936	833	1175	885	233	312	500	720	1	1	46653532	488	-3.33	1.23	12	0.08	-314.00	850.00	1682	20240319	-37.81	986	20241113	6.09	1682	-37.81	20240319	986	6.09	20241113	1682	-37.81	20240319	986	6.09	20241113	N	049120	500	233 억	N	N	N	N
53	20241202	130500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1046	6	2	0.58	35567654	34137	5.31	1039	1060	1025	1352	728	1040	1041.91	2235	1413	1226	1123	936	833	1175	885	233	312	500	720	1	1	46653532	488	-3.33	1.23	12	0.07	-314.00	850.00	1682	20240319	-37.81	986	20241113	6.09	1682	-37.81	20240319	986	6.09	20241113	1682	-37.81	20240319	986	6.09	20241113	N	049120	500	233 억	N	N	N	N
54	20241202	120518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1040	0	3	0.00	24483032	23546	3.66	1039	1060	1025	1352	728	1040	1039.80	1287	1413	1226	1123	936	833	1175	885	233	312	500	720	1	1	46653532	485	-3.31	1.22	12	0.05	-314.00	850.00	1682	20240319	-38.17	986	20241113	5.48	1682	-38.17	20240319	986	5.48	20241113	1682	-38.17	20240319	986	5.48	20241113	N	049120	500	233 억	N	N	N	N
55	20241202	110447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1044	4	2	0.38	23205215	22320	3.47	1039	1060	1025	1352	728	1040	1039.66	1411	1413	1226	1123	936	833	1175	885	233	312	500	720	1	1	46653532	487	-3.32	1.23	12	0.05	-314.00	850.00	1682	20240319	-37.93	986	20241113	5.88	1682	-37.93	20240319	986	5.88	20241113	1682	-37.93	20240319	986	5.88	20241113	N	049120	500	233 억	N	N	N	N
56	20241202	100449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1032	-8	5	-0.77	15902225	15241	2.37	1039	1060	1029	1352	728	1040	1043.38	1364	1413	1226	1123	936	833	1175	885	233	312	500	720	1	1	46653532	481	-3.29	1.21	12	0.03	-314.00	850.00	1682	20240319	-38.64	986	20241113	4.67	1682	-38.64	20240319	986	4.67	20241113	1682	-38.64	20240319	986	4.67	20241113	N	049120	500	233 억	N	N	N	N
57	20241202	090448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1060	20	2	1.92	7627957	7288	1.13	1039	1060	1029	1352	728	1040	1046.65	0	1413	1226	1123	936	833	1175	885	233	312	500	720	1	1	46653532	495	-3.38	1.25	12	0.02	-314.00	850.00	1682	20240319	-36.98	986	20241113	7.51	1682	-36.98	20240319	986	7.51	20241113	1682	-36.98	20240319	986	7.51	20241113	N	049120	500	233 억	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History