KissMeData/072950/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	investmentCareful	shortOverheated
2	20241210	160620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3275	80	2	2.50	105685060	32618	126.36	3170	3325	3170	4150	2240	3195	3240.08	1.61	3670	3381	3287	3211	3117	3041	3250	3080	40	955	500	1980	5	1	8052610	264	6.55	0.37	12	0.41	500.00	8834.00	7390	20240116	-55.68	3135	20241209	4.47	7390	-55.68	20240116	3135	4.47	20241209	7390	-55.68	20240116	3135	4.47	20241209	2.61	N	072950	500	40 억	129511	N	N	N	N
3	20241210	150622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3255	60	2	1.88	104205550	32166	124.61	3170	3325	3170	4150	2240	3195	3239.62	1.61	3664	3381	3287	3211	3117	3041	3250	3080	40	955	500	1980	5	1	8052610	262	6.51	0.37	12	0.40	500.00	8834.00	7390	20240116	-55.95	3135	20241209	3.83	7390	-55.95	20240116	3135	3.83	20241209	7390	-55.95	20240116	3135	3.83	20241209	2.61	N	072950	500	40 억	129511	N	N	N	N
4	20241210	140622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3255	60	2	1.88	85245085	26370	102.15	3170	3325	3170	4150	2240	3195	3232.65	1.61	2878	3381	3287	3211	3117	3041	3250	3080	40	955	500	1980	5	1	8052610	262	6.51	0.37	12	0.33	500.00	8834.00	7390	20240116	-55.95	3135	20241209	3.83	7390	-55.95	20240116	3135	3.83	20241209	7390	-55.95	20240116	3135	3.83	20241209	2.61	N	072950	500	40 억	129511	N	N	N	N
5	20241210	130621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3280	85	2	2.66	80813075	25013	96.90	3170	3325	3170	4150	2240	3195	3230.84	1.61	2395	3381	3287	3211	3117	3041	3250	3080	40	955	500	1980	5	1	8052610	264	6.56	0.37	12	0.31	500.00	8834.00	7390	20240116	-55.62	3135	20241209	4.63	7390	-55.62	20240116	3135	4.63	20241209	7390	-55.62	20240116	3135	4.63	20241209	2.61	N	072950	500	40 억	129511	N	N	N	N
6	20241210	120621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3285	90	2	2.82	79794345	24702	95.69	3170	3325	3170	4150	2240	3195	3230.28	1.61	2436	3381	3287	3211	3117	3041	3250	3080	40	955	500	1980	5	1	8052610	265	6.57	0.37	12	0.31	500.00	8834.00	7390	20240116	-55.55	3135	20241209	4.78	7390	-55.55	20240116	3135	4.78	20241209	7390	-55.55	20240116	3135	4.78	20241209	2.61	N	072950	500	40 억	129511	N	N	N	N
7	20241210	110621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3260	65	2	2.03	65309435	20272	78.53	3170	3295	3170	4150	2240	3195	3221.66	1.61	2808	3381	3287	3211	3117	3041	3250	3080	40	955	500	1980	5	1	8052610	263	6.52	0.37	12	0.25	500.00	8834.00	7390	20240116	-55.89	3135	20241209	3.99	7390	-55.89	20240116	3135	3.99	20241209	7390	-55.89	20240116	3135	3.99	20241209	2.61	N	072950	500	40 억	129511	N	N	N	N
8	20241210	100621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3295	100	2	3.13	53344510	16585	64.25	3170	3295	3170	4150	2240	3195	3216.43	1.61	2771	3381	3287	3211	3117	3041	3250	3080	40	955	500	1980	5	1	8052610	265	6.59	0.37	12	0.21	500.00	8834.00	7390	20240116	-55.41	3135	20241209	5.10	7390	-55.41	20240116	3135	5.10	20241209	7390	-55.41	20240116	3135	5.10	20241209	2.61	N	072950	500	40 억	129511	N	N	N	N
9	20241210	090625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3195	0	3	0.00	16204480	5099	19.75	3170	3215	3170	4150	2240	3195	3177.97	1.61	507	3381	3287	3211	3117	3041	3250	3080	40	955	500	1980	5	1	8052610	257	6.39	0.36	12	0.06	500.00	8834.00	7390	20240116	-56.77	3135	20241209	1.91	7390	-56.77	20240116	3135	1.91	20241209	7390	-56.77	20240116	3135	1.91	20241209	2.61	N	072950	500	40 억	129511	N	N	N	N
10	20241209	160619	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3195	-110	5	-3.33	81960000	25795	33.79	3305	3305	3135	4295	2315	3305	3177.36	1.65	-3977	3671	3487	3326	3142	2981	3407	3062	40	990	500	2040	5	1	8052610	257	6.39	0.36	12	0.32	500.00	8834.00	7390	20240116	-56.77	3135	20241209	1.91	7390	-56.77	20240116	3135	1.91	20241209	7390	-56.77	20240116	3135	1.91	20241209	2.64	N	072950	500	40 억	133181	N	N	N	N
11	20241209	150621	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3170	-135	5	-4.08	79835260	25129	32.92	3305	3305	3135	4295	2315	3305	3177.02	1.65	-3812	3671	3487	3326	3142	2981	3407	3062	40	990	500	2040	5	1	8052610	255	6.34	0.36	12	0.31	500.00	8834.00	7390	20240116	-57.10	3135	20241209	1.12	7390	-57.10	20240116	3135	1.12	20241209	7390	-57.10	20240116	3135	1.12	20241209	2.64	N	072950	500	40 억	133181	N	N	N	N
12	20241209	140620	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3225	-80	5	-2.42	70728980	22239	29.14	3305	3305	3135	4295	2315	3305	3180.40	1.65	-3851	3671	3487	3326	3142	2981	3407	3062	40	990	500	2040	5	1	8052610	260	6.45	0.37	12	0.28	500.00	8834.00	7390	20240116	-56.36	3135	20241209	2.87	7390	-56.36	20240116	3135	2.87	20241209	7390	-56.36	20240116	3135	2.87	20241209	2.64	N	072950	500	40 억	133181	N	N	N	N
13	20241209	130622	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3175	-130	5	-3.93	60211905	18906	24.77	3305	3305	3140	4295	2315	3305	3184.80	1.65	-4041	3671	3487	3326	3142	2981	3407	3062	40	990	500	2040	5	1	8052610	256	6.35	0.36	12	0.23	500.00	8834.00	7390	20240116	-57.04	3140	20241209	1.11	7390	-57.04	20240116	3140	1.11	20241209	7390	-57.04	20240116	3140	1.11	20241209	2.64	N	072950	500	40 억	133181	N	N	N	N
14	20241209	120619	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3195	-110	5	-3.33	53936395	16926	22.17	3305	3305	3140	4295	2315	3305	3186.60	1.65	-4262	3671	3487	3326	3142	2981	3407	3062	40	990	500	2040	5	1	8052610	257	6.39	0.36	12	0.21	500.00	8834.00	7390	20240116	-56.77	3140	20241209	1.75	7390	-56.77	20240116	3140	1.75	20241209	7390	-56.77	20240116	3140	1.75	20241209	2.64	N	072950	500	40 억	133181	N	N	N	N
15	20241209	110621	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3175	-130	5	-3.93	51552415	16185	21.20	3305	3305	3140	4295	2315	3305	3185.20	1.65	-4237	3671	3487	3326	3142	2981	3407	3062	40	990	500	2040	5	1	8052610	256	6.35	0.36	12	0.20	500.00	8834.00	7390	20240116	-57.04	3140	20241209	1.11	7390	-57.04	20240116	3140	1.11	20241209	7390	-57.04	20240116	3140	1.11	20241209	2.64	N	072950	500	40 억	133181	N	N	N	N
16	20241209	100619	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3215	-90	5	-2.72	41012845	12876	16.87	3305	3305	3140	4295	2315	3305	3185.22	1.65	-3871	3671	3487	3326	3142	2981	3407	3062	40	990	500	2040	5	1	8052610	259	6.43	0.36	12	0.16	500.00	8834.00	7390	20240116	-56.50	3140	20241209	2.39	7390	-56.50	20240116	3140	2.39	20241209	7390	-56.50	20240116	3140	2.39	20241209	2.64	N	072950	500	40 억	133181	N	N	N	N
17	20241209	090616	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3165	-140	5	-4.24	9657820	2946	3.86	3305	3305	3165	4295	2315	3305	3278.28	1.65	-258	3671	3487	3326	3142	2981	3407	3062	40	990	500	2040	5	1	8052610	255	6.33	0.36	12	0.04	500.00	8834.00	7390	20240116	-57.17	3165	20241209	0.00	7390	-57.17	20240116	3165	0.00	20241209	7390	-57.17	20240116	3165	0.00	20241209	2.64	N	072950	500	40 억	133181	N	N	N	N
18	20241206	160614	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3305	-165	5	-4.76	248551845	76150	833.33	3510	3510	3165	4510	2430	3470	3263.76	1.66	-885	3623	3546	3508	3431	3393	3527	3412	40	1040	500	2150	5	1	8052610	266	6.61	0.37	12	0.95	500.00	8834.00	7390	20240116	-55.28	3165	20241206	4.42	7390	-55.28	20240116	3165	4.42	20241206	7390	-55.28	20240116	3165	4.42	20241206	2.71	N	072950	500	40 억	134026	N	N	N	N
19	20241206	150617	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3305	-165	5	-4.76	242573605	74342	813.55	3510	3510	3165	4510	2430	3470	3262.94	1.66	-833	3623	3546	3508	3431	3393	3527	3412	40	1040	500	2150	5	1	8052610	266	6.61	0.37	12	0.92	500.00	8834.00	7390	20240116	-55.28	3165	20241206	4.42	7390	-55.28	20240116	3165	4.42	20241206	7390	-55.28	20240116	3165	4.42	20241206	2.71	N	072950	500	40 억	134026	N	N	N	N
20	20241206	140615	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3360	-110	5	-3.17	213361035	65643	718.35	3510	3510	3165	4510	2430	3470	3250.32	1.66	-349	3623	3546	3508	3431	3393	3527	3412	40	1040	500	2150	5	1	8052610	271	6.72	0.38	12	0.82	500.00	8834.00	7390	20240116	-54.53	3165	20241206	6.16	7390	-54.53	20240116	3165	6.16	20241206	7390	-54.53	20240116	3165	6.16	20241206	2.71	N	072950	500	40 억	134026	N	N	N	N
21	20241206	130616	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3190	-280	5	-8.07	198246430	60969	667.20	3510	3510	3165	4510	2430	3470	3251.59	1.66	-137	3623	3546	3508	3431	3393	3527	3412	40	1040	500	2150	5	1	8052610	257	6.38	0.36	12	0.76	500.00	8834.00	7390	20240116	-56.83	3165	20241206	0.79	7390	-56.83	20240116	3165	0.79	20241206	7390	-56.83	20240116	3165	0.79	20241206	2.71	N	072950	500	40 억	134026	N	N	N	N
22	20241206	120613	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3330	-140	5	-4.03	144459095	44230	484.02	3510	3510	3165	4510	2430	3470	3266.09	1.66	-451	3623	3546	3508	3431	3393	3527	3412	40	1040	500	2150	5	1	8052610	268	6.66	0.38	12	0.55	500.00	8834.00	7390	20240116	-54.94	3165	20241206	5.21	7390	-54.94	20240116	3165	5.21	20241206	7390	-54.94	20240116	3165	5.21	20241206	2.71	N	072950	500	40 억	134026	N	N	N	N
23	20241206	110615	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3265	-205	5	-5.91	104351820	31736	347.30	3510	3510	3170	4510	2430	3470	3288.12	1.66	-376	3623	3546	3508	3431	3393	3527	3412	40	1040	500	2150	5	1	8052610	263	6.53	0.37	12	0.39	500.00	8834.00	7390	20240116	-55.82	3170	20241206	3.00	7390	-55.82	20240116	3170	3.00	20241206	7390	-55.82	20240116	3170	3.00	20241206	2.71	N	072950	500	40 억	134026	N	N	N	N
24	20241206	100611	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3375	-95	5	-2.74	23096110	6701	73.33	3510	3510	3375	4510	2430	3470	3446.67	1.66	-2482	3623	3546	3508	3431	3393	3527	3412	40	1040	500	2150	5	1	8052610	272	6.75	0.38	12	0.08	500.00	8834.00	7390	20240116	-54.33	3375	20241206	0.00	7390	-54.33	20240116	3375	0.00	20241206	7390	-54.33	20240116	3375	0.00	20241206	2.71	N	072950	500	40 억	134026	N	N	N	N
25	20241206	090615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3510	40	2	1.15	6517695	1868	20.44	3510	3510	3470	4510	2430	3470	3489.13	1.66	690	3623	3546	3508	3431	3393	3527	3412	40	1040	500	2150	5	1	8052610	283	7.02	0.40	12	0.02	500.00	8834.00	7390	20240116	-52.50	3450	20241115	1.74	7390	-52.50	20240116	3450	1.74	20241115	7390	-52.50	20240116	3450	1.74	20241115	2.71	N	072950	500	40 억	134026	N	N	N	N
26	20241205	160605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3470	-115	5	-3.21	31041580	8851	29.13	3520	3585	3470	4660	2510	3585	3507.13	1.68	-1268	3691	3637	3566	3512	3441	3665	3540	40	1075	500	2220	5	1	8052610	279	6.94	0.39	12	0.11	500.00	8834.00	7390	20240116	-53.04	3450	20241115	0.58	7390	-53.04	20240116	3450	0.58	20241115	7390	-53.04	20240116	3450	0.58	20241115	2.68	N	072950	500	40 억	135294	N	N	N	N
27	20241205	150608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3490	-95	5	-2.65	28158010	8021	26.40	3520	3585	3475	4660	2510	3585	3510.54	1.68	-1129	3691	3637	3566	3512	3441	3665	3540	40	1075	500	2220	5	1	8052610	281	6.98	0.40	12	0.10	500.00	8834.00	7390	20240116	-52.77	3450	20241115	1.16	7390	-52.77	20240116	3450	1.16	20241115	7390	-52.77	20240116	3450	1.16	20241115	2.68	N	072950	500	40 억	135294	N	N	N	N
28	20241205	140601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3490	-95	5	-2.65	22075975	6274	20.65	3520	3585	3480	4660	2510	3585	3518.64	1.68	-64	3691	3637	3566	3512	3441	3665	3540	40	1075	500	2220	5	1	8052610	281	6.98	0.40	12	0.08	500.00	8834.00	7390	20240116	-52.77	3450	20241115	1.16	7390	-52.77	20240116	3450	1.16	20241115	7390	-52.77	20240116	3450	1.16	20241115	2.68	N	072950	500	40 억	135294	N	N	N	N
29	20241205	130605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3495	-90	5	-2.51	20093505	5705	18.78	3520	3585	3490	4660	2510	3585	3522.09	1.68	-18	3691	3637	3566	3512	3441	3665	3540	40	1075	500	2220	5	1	8052610	281	6.99	0.40	12	0.07	500.00	8834.00	7390	20240116	-52.71	3450	20241115	1.30	7390	-52.71	20240116	3450	1.30	20241115	7390	-52.71	20240116	3450	1.30	20241115	2.68	N	072950	500	40 억	135294	N	N	N	N
30	20241205	120606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3530	-55	5	-1.53	11337630	3205	10.55	3520	3585	3520	4660	2510	3585	3537.48	1.68	-148	3691	3637	3566	3512	3441	3665	3540	40	1075	500	2220	5	1	8052610	284	7.06	0.40	12	0.04	500.00	8834.00	7390	20240116	-52.23	3450	20241115	2.32	7390	-52.23	20240116	3450	2.32	20241115	7390	-52.23	20240116	3450	2.32	20241115	2.68	N	072950	500	40 억	135294	N	N	N	N
31	20241205	110605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3540	-45	5	-1.26	7525990	2125	6.99	3520	3585	3520	4660	2510	3585	3541.64	1.68	-148	3691	3637	3566	3512	3441	3665	3540	40	1075	500	2220	5	1	8052610	285	7.08	0.40	12	0.03	500.00	8834.00	7390	20240116	-52.10	3450	20241115	2.61	7390	-52.10	20240116	3450	2.61	20241115	7390	-52.10	20240116	3450	2.61	20241115	2.68	N	072950	500	40 억	135294	N	N	N	N
32	20241205	100602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3570	-15	5	-0.42	3574375	1008	3.32	3520	3585	3520	4660	2510	3585	3546.01	1.68	-47	3691	3637	3566	3512	3441	3665	3540	40	1075	500	2220	5	1	8052610	287	7.14	0.40	12	0.01	500.00	8834.00	7390	20240116	-51.69	3450	20241115	3.48	7390	-51.69	20240116	3450	3.48	20241115	7390	-51.69	20240116	3450	3.48	20241115	2.68	N	072950	500	40 억	135294	N	N	N	N
33	20241205	090606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3585	0	3	0.00	490585	138	0.45	3520	3585	3520	4660	2510	3585	3554.96	1.68	-7	3691	3637	3566	3512	3441	3665	3540	40	1075	500	2220	5	1	8052610	289	7.17	0.41	12	0.00	500.00	8834.00	7390	20240116	-51.49	3450	20241115	3.91	7390	-51.49	20240116	3450	3.91	20241115	7390	-51.49	20240116	3450	3.91	20241115	2.68	N	072950	500	40 억	135294	N	N	N	N
34	20241204	160556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3585	-45	5	-1.24	107485610	30382	211.84	3555	3620	3495	4715	2545	3630	3537.81	1.73	-3813	3736	3682	3636	3582	3536	3710	3610	40	1085	500	2250	5	1	8052610	289	7.17	0.41	12	0.38	500.00	8834.00	7390	20240116	-51.49	3450	20241115	3.91	7390	-51.49	20240116	3450	3.91	20241115	7390	-51.49	20240116	3450	3.91	20241115	2.70	N	072950	500	40 억	139107	N	N	N	N
35	20241204	150557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3575	-55	5	-1.52	102404925	28964	201.95	3555	3620	3495	4715	2545	3630	3535.59	1.73	-3766	3736	3682	3636	3582	3536	3710	3610	40	1085	500	2250	5	1	8052610	288	7.15	0.40	12	0.36	500.00	8834.00	7390	20240116	-51.62	3450	20241115	3.62	7390	-51.62	20240116	3450	3.62	20241115	7390	-51.62	20240116	3450	3.62	20241115	2.70	N	072950	500	40 억	139107	N	N	N	N
36	20241204	140556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3565	-65	5	-1.79	95155470	26933	187.79	3555	3620	3495	4715	2545	3630	3533.04	1.73	-3502	3736	3682	3636	3582	3536	3710	3610	40	1085	500	2250	5	1	8052610	287	7.13	0.40	12	0.33	500.00	8834.00	7390	20240116	-51.76	3450	20241115	3.33	7390	-51.76	20240116	3450	3.33	20241115	7390	-51.76	20240116	3450	3.33	20241115	2.70	N	072950	500	40 억	139107	N	N	N	N
37	20241204	130552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3565	-65	5	-1.79	83086620	23547	164.18	3555	3620	3495	4715	2545	3630	3528.54	1.73	-294	3736	3682	3636	3582	3536	3710	3610	40	1085	500	2250	5	1	8052610	287	7.13	0.40	12	0.29	500.00	8834.00	7390	20240116	-51.76	3450	20241115	3.33	7390	-51.76	20240116	3450	3.33	20241115	7390	-51.76	20240116	3450	3.33	20241115	2.70	N	072950	500	40 억	139107	N	N	N	N
38	20241204	120551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3495	-135	5	-3.72	71900260	20390	142.17	3555	3620	3495	4715	2545	3630	3526.25	1.73	16	3736	3682	3636	3582	3536	3710	3610	40	1085	500	2250	5	1	8052610	281	6.99	0.40	12	0.25	500.00	8834.00	7390	20240116	-52.71	3450	20241115	1.30	7390	-52.71	20240116	3450	1.30	20241115	7390	-52.71	20240116	3450	1.30	20241115	2.70	N	072950	500	40 억	139107	N	N	N	N
39	20241204	110545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3520	-110	5	-3.03	60933445	17259	120.34	3555	3620	3500	4715	2545	3630	3530.53	1.73	45	3736	3682	3636	3582	3536	3710	3610	40	1085	500	2250	5	1	8052610	283	7.04	0.40	12	0.21	500.00	8834.00	7390	20240116	-52.37	3450	20241115	2.03	7390	-52.37	20240116	3450	2.03	20241115	7390	-52.37	20240116	3450	2.03	20241115	2.70	N	072950	500	40 억	139107	N	N	N	N
40	20241204	100549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3550	-80	5	-2.20	36206840	10217	71.24	3555	3620	3515	4715	2545	3630	3543.78	1.73	8	3736	3682	3636	3582	3536	3710	3610	40	1085	500	2250	5	1	8052610	286	7.10	0.40	12	0.13	500.00	8834.00	7390	20240116	-51.96	3450	20241115	2.90	7390	-51.96	20240116	3450	2.90	20241115	7390	-51.96	20240116	3450	2.90	20241115	2.70	N	072950	500	40 억	139107	N	N	N	N
41	20241204	090556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3620	-10	5	-0.28	1245675	347	2.42	3555	3620	3555	4715	2545	3630	3589.84	1.73	-29	3736	3682	3636	3582	3536	3710	3610	40	1085	500	2250	5	1	8052610	292	7.24	0.41	12	0.00	500.00	8834.00	7390	20240116	-51.01	3450	20241115	4.93	7390	-51.01	20240116	3450	4.93	20241115	7390	-51.01	20240116	3450	4.93	20241115	2.70	N	072950	500	40 억	139107	N	N	N	N
42	20241203	160622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3630	20	2	0.55	51822250	14342	201.04	3590	3690	3590	4690	2530	3610	3613.32	1.73	-342	3910	3760	3680	3530	3450	3835	3605	40	1080	500	2230	5	1	8052610	292	7.26	0.41	12	0.18	500.00	8834.00	7390	20240116	-50.88	3450	20241115	5.22	7390	-50.88	20240116	3450	5.22	20241115	7390	-50.88	20240116	3450	5.22	20241115	2.69	N	072950	500	40 억	139387	N	N	N	N
43	20241203	150642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3625	15	2	0.42	39838230	11038	154.72	3590	3690	3590	4690	2530	3610	3609.19	1.73	-64	3910	3760	3680	3530	3450	3835	3605	40	1080	500	2230	5	1	8052610	292	7.25	0.41	12	0.14	500.00	8834.00	7390	20240116	-50.95	3450	20241115	5.07	7390	-50.95	20240116	3450	5.07	20241115	7390	-50.95	20240116	3450	5.07	20241115	2.69	N	072950	500	40 억	139387	N	N	N	N
44	20241203	140628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3615	5	2	0.14	19651635	5450	76.39	3590	3690	3590	4690	2530	3610	3605.80	1.73	-89	3910	3760	3680	3530	3450	3835	3605	40	1080	500	2230	5	1	8052610	291	7.23	0.41	12	0.07	500.00	8834.00	7390	20240116	-51.08	3450	20241115	4.78	7390	-51.08	20240116	3450	4.78	20241115	7390	-51.08	20240116	3450	4.78	20241115	2.69	N	072950	500	40 억	139387	N	N	N	N
45	20241203	130631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3610	0	3	0.00	15746085	4366	61.20	3590	3690	3590	4690	2530	3610	3606.52	1.73	-68	3910	3760	3680	3530	3450	3835	3605	40	1080	500	2230	5	1	8052610	291	7.22	0.41	12	0.05	500.00	8834.00	7390	20240116	-51.15	3450	20241115	4.64	7390	-51.15	20240116	3450	4.64	20241115	7390	-51.15	20240116	3450	4.64	20241115	2.69	N	072950	500	40 억	139387	N	N	N	N
46	20241203	120643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3610	0	3	0.00	15146805	4200	58.87	3590	3690	3590	4690	2530	3610	3606.38	1.73	-6	3910	3760	3680	3530	3450	3835	3605	40	1080	500	2230	5	1	8052610	291	7.22	0.41	12	0.05	500.00	8834.00	7390	20240116	-51.15	3450	20241115	4.64	7390	-51.15	20240116	3450	4.64	20241115	7390	-51.15	20240116	3450	4.64	20241115	2.69	N	072950	500	40 억	139387	N	N	N	N
47	20241203	110625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3610	0	3	0.00	14106920	3912	54.84	3590	3690	3590	4690	2530	3610	3606.06	1.73	171	3910	3760	3680	3530	3450	3835	3605	40	1080	500	2230	5	1	8052610	291	7.22	0.41	12	0.05	500.00	8834.00	7390	20240116	-51.15	3450	20241115	4.64	7390	-51.15	20240116	3450	4.64	20241115	7390	-51.15	20240116	3450	4.64	20241115	2.69	N	072950	500	40 억	139387	N	N	N	N
48	20241203	100614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3640	30	2	0.83	13762725	3817	53.50	3590	3690	3590	4690	2530	3610	3605.64	1.73	164	3910	3760	3680	3530	3450	3835	3605	40	1080	500	2230	5	1	8052610	293	7.28	0.41	12	0.05	500.00	8834.00	7390	20240116	-50.74	3450	20241115	5.51	7390	-50.74	20240116	3450	5.51	20241115	7390	-50.74	20240116	3450	5.51	20241115	2.69	N	072950	500	40 억	139387	N	N	N	N
49	20241203	090612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3615	5	2	0.14	2946615	819	11.48	3590	3635	3590	4690	2530	3610	3597.82	1.73	-17	3910	3760	3680	3530	3450	3835	3605	40	1080	500	2230	5	1	8052610	291	7.23	0.41	12	0.01	500.00	8834.00	7390	20240116	-51.08	3450	20241115	4.78	7390	-51.08	20240116	3450	4.78	20241115	7390	-51.08	20240116	3450	4.78	20241115	2.69	N	072950	500	40 억	139387	N	N	N	N
50	20241202	160557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3610	-20	5	-0.55	25803385	7106	58.33	3605	3830	3600	4715	2545	3630	3631.21	1.76	-2423	3826	3727	3676	3577	3526	3702	3552	40	1085	500	2250	5	1	8052610	291	7.22	0.41	12	0.09	500.00	8834.00	7390	20240116	-51.15	3450	20241115	4.64	7390	-51.15	20240116	3450	4.64	20241115	7390	-51.15	20240116	3450	4.64	20241115	2.70	N	072950	500	40 억	141438	N	N	N	N
51	20241202	150640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3605	-25	5	-0.69	23008900	6331	51.97	3605	3830	3605	4715	2545	3630	3634.32	1.76	-2288	3826	3727	3676	3577	3526	3702	3552	40	1085	500	2250	5	1	8052610	290	7.21	0.41	12	0.08	500.00	8834.00	7390	20240116	-51.22	3450	20241115	4.49	7390	-51.22	20240116	3450	4.49	20241115	7390	-51.22	20240116	3450	4.49	20241115	2.70	N	072950	500	40 억	141438	N	N	N	N
52	20241202	140625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3630	0	3	0.00	20309475	5583	45.83	3605	3830	3605	4715	2545	3630	3637.74	1.76	-2220	3826	3727	3676	3577	3526	3702	3552	40	1085	500	2250	5	1	8052610	292	7.26	0.41	12	0.07	500.00	8834.00	7390	20240116	-50.88	3450	20241115	5.22	7390	-50.88	20240116	3450	5.22	20241115	7390	-50.88	20240116	3450	5.22	20241115	2.70	N	072950	500	40 억	141438	N	N	N	N
53	20241202	130609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3615	-15	5	-0.41	14079725	3859	31.68	3605	3830	3605	4715	2545	3630	3648.54	1.76	-2076	3826	3727	3676	3577	3526	3702	3552	40	1085	500	2250	5	1	8052610	291	7.23	0.41	12	0.05	500.00	8834.00	7390	20240116	-51.08	3450	20241115	4.78	7390	-51.08	20240116	3450	4.78	20241115	7390	-51.08	20240116	3450	4.78	20241115	2.70	N	072950	500	40 억	141438	N	N	N	N
54	20241202	120628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3620	-10	5	-0.28	13920720	3815	31.31	3605	3830	3605	4715	2545	3630	3648.94	1.76	-2032	3826	3727	3676	3577	3526	3702	3552	40	1085	500	2250	5	1	8052610	292	7.24	0.41	12	0.05	500.00	8834.00	7390	20240116	-51.01	3450	20241115	4.93	7390	-51.01	20240116	3450	4.93	20241115	7390	-51.01	20240116	3450	4.93	20241115	2.70	N	072950	500	40 억	141438	N	N	N	N
55	20241202	110550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3630	0	3	0.00	8275845	2255	18.51	3605	3830	3605	4715	2545	3630	3670.00	1.76	-595	3826	3727	3676	3577	3526	3702	3552	40	1085	500	2250	5	1	8052610	292	7.26	0.41	12	0.03	500.00	8834.00	7390	20240116	-50.88	3450	20241115	5.22	7390	-50.88	20240116	3450	5.22	20241115	7390	-50.88	20240116	3450	5.22	20241115	2.70	N	072950	500	40 억	141438	N	N	N	N
56	20241202	100557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3635	5	2	0.14	6302170	1712	14.05	3605	3830	3605	4715	2545	3630	3681.17	1.76	-573	3826	3727	3676	3577	3526	3702	3552	40	1085	500	2250	5	1	8052610	293	7.27	0.41	12	0.02	500.00	8834.00	7390	20240116	-50.81	3450	20241115	5.36	7390	-50.81	20240116	3450	5.36	20241115	7390	-50.81	20240116	3450	5.36	20241115	2.70	N	072950	500	40 억	141438	N	N	N	N
57	20241202	090555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3630	0	3	0.00	2875280	778	6.39	3605	3830	3605	4715	2545	3630	3695.73	1.76	-302	3826	3727	3676	3577	3526	3702	3552	40	1085	500	2250	5	1	8052610	292	7.26	0.41	12	0.01	500.00	8834.00	7390	20240116	-50.88	3450	20241115	5.22	7390	-50.88	20240116	3450	5.22	20241115	7390	-50.88	20240116	3450	5.22	20241115	2.70	N	072950	500	40 억	141438	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History