KissMeData/092300/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	160709	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2395	180	2	8.13	819178295	332980	284.36	2175	2630	2175	2875	1555	2215	2460.17	0.12	15998	2518	2366	2283	2131	2048	2325	2090	93	660	500	1590	5	1	18672816	447	4.31	0.44	12	1.78	556.00	5453.00	4940	20240116	-51.52	2175	20241210	10.11	4940	-51.52	20240116	2175	10.11	20241210	4940	-51.52	20240116	2175	10.11	20241210	2.09	N	092300	500	93 억	21919	N	N	N	N
3	20241210	150710	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2390	175	2	7.90	796714395	323575	276.33	2175	2630	2175	2875	1555	2215	2462.22	0.12	15358	2518	2366	2283	2131	2048	2325	2090	93	660	500	1590	5	1	18672816	446	4.30	0.44	12	1.73	556.00	5453.00	4940	20240116	-51.62	2175	20241210	9.89	4940	-51.62	20240116	2175	9.89	20241210	4940	-51.62	20240116	2175	9.89	20241210	2.09	N	092300	500	93 억	21919	N	N	N	N
4	20241210	140711	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2370	155	2	7.00	785558270	318862	272.30	2175	2630	2175	2875	1555	2215	2463.63	0.12	14042	2518	2366	2283	2131	2048	2325	2090	93	660	500	1590	5	1	18672816	443	4.26	0.43	12	1.71	556.00	5453.00	4940	20240116	-52.02	2175	20241210	8.97	4940	-52.02	20240116	2175	8.97	20241210	4940	-52.02	20240116	2175	8.97	20241210	2.09	N	092300	500	93 억	21919	N	N	N	N
5	20241210	130709	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2360	145	2	6.55	780326610	316648	270.41	2175	2630	2175	2875	1555	2215	2464.33	0.12	13189	2518	2366	2283	2131	2048	2325	2090	93	660	500	1590	5	1	18672816	441	4.24	0.43	12	1.70	556.00	5453.00	4940	20240116	-52.23	2175	20241210	8.51	4940	-52.23	20240116	2175	8.51	20241210	4940	-52.23	20240116	2175	8.51	20241210	2.09	N	092300	500	93 억	21919	N	N	N	N
6	20241210	120710	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2400	185	2	8.35	707143750	285550	243.86	2175	2630	2175	2875	1555	2215	2476.43	0.12	6700	2518	2366	2283	2131	2048	2325	2090	93	660	500	1590	5	1	18672816	448	4.32	0.44	12	1.53	556.00	5453.00	4940	20240116	-51.42	2175	20241210	10.34	4940	-51.42	20240116	2175	10.34	20241210	4940	-51.42	20240116	2175	10.34	20241210	2.09	N	092300	500	93 억	21919	N	N	N	N
7	20241210	110709	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2380	165	2	7.45	685087580	276380	236.02	2175	2630	2175	2875	1555	2215	2478.79	0.12	6966	2518	2366	2283	2131	2048	2325	2090	93	660	500	1590	5	1	18672816	444	4.28	0.44	12	1.48	556.00	5453.00	4940	20240116	-51.82	2175	20241210	9.43	4940	-51.82	20240116	2175	9.43	20241210	4940	-51.82	20240116	2175	9.43	20241210	2.09	N	092300	500	93 억	21919	N	N	N	N
8	20241210	100710	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2450	235	2	10.61	604430380	242798	207.35	2175	2630	2175	2875	1555	2215	2489.44	0.12	-514	2518	2366	2283	2131	2048	2325	2090	93	660	500	1590	5	1	18672816	457	4.41	0.45	12	1.30	556.00	5453.00	4940	20240116	-50.40	2175	20241210	12.64	4940	-50.40	20240116	2175	12.64	20241210	4940	-50.40	20240116	2175	12.64	20241210	2.09	N	092300	500	93 억	21919	N	N	N	N
9	20241210	090714	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2235	20	2	0.90	32239935	14650	12.51	2175	2260	2175	2875	1555	2215	2200.68	0.12	2307	2518	2366	2283	2131	2048	2325	2090	93	660	500	1590	5	1	18672816	417	4.02	0.41	12	0.08	556.00	5453.00	4940	20240116	-54.76	2175	20241210	2.76	4940	-54.76	20240116	2175	2.76	20241210	4940	-54.76	20240116	2175	2.76	20241210	2.09	N	092300	500	93 억	21919	N	N	N	N
10	20241209	160707	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2215	-225	5	-9.22	265723685	116426	171.85	2425	2435	2200	3170	1710	2440	2282.34	0.15	-5867	2580	2510	2420	2350	2260	2545	2385	93	730	500	1750	5	1	18672816	414	3.98	0.41	12	0.62	556.00	5453.00	4940	20240116	-55.16	2200	20241209	0.68	4940	-55.16	20240116	2200	0.68	20241209	4940	-55.16	20240116	2200	0.68	20241209	2.12	N	092300	500	93 억	27785	N	N	N	N
11	20241209	150708	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2245	-195	5	-7.99	242290540	105841	156.23	2425	2435	2200	3170	1710	2440	2289.19	0.15	-6196	2580	2510	2420	2350	2260	2545	2385	93	730	500	1750	5	1	18672816	419	4.04	0.41	12	0.57	556.00	5453.00	4940	20240116	-54.55	2200	20241209	2.05	4940	-54.55	20240116	2200	2.05	20241209	4940	-54.55	20240116	2200	2.05	20241209	2.12	N	092300	500	93 억	27785	N	N	N	N
12	20241209	140709	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2275	-165	5	-6.76	185455065	80349	118.60	2425	2435	2235	3170	1710	2440	2308.12	0.15	-7457	2580	2510	2420	2350	2260	2545	2385	93	730	500	1750	5	1	18672816	425	4.09	0.42	12	0.43	556.00	5453.00	4940	20240116	-53.95	2235	20241209	1.79	4940	-53.95	20240116	2235	1.79	20241209	4940	-53.95	20240116	2235	1.79	20241209	2.12	N	092300	500	93 억	27785	N	N	N	N
13	20241209	130711	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2245	-195	5	-7.99	146168030	62968	92.94	2425	2435	2235	3170	1710	2440	2321.31	0.15	-4769	2580	2510	2420	2350	2260	2545	2385	93	730	500	1750	5	1	18672816	419	4.04	0.41	12	0.34	556.00	5453.00	4940	20240116	-54.55	2235	20241209	0.45	4940	-54.55	20240116	2235	0.45	20241209	4940	-54.55	20240116	2235	0.45	20241209	2.12	N	092300	500	93 억	27785	N	N	N	N
14	20241209	120707	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2300	-140	5	-5.74	113884880	48766	71.98	2425	2435	2290	3170	1710	2440	2335.33	0.15	-1204	2580	2510	2420	2350	2260	2545	2385	93	730	500	1750	5	1	18672816	429	4.14	0.42	12	0.26	556.00	5453.00	4940	20240116	-53.44	2290	20241209	0.44	4940	-53.44	20240116	2290	0.44	20241209	4940	-53.44	20240116	2290	0.44	20241209	2.12	N	092300	500	93 억	27785	N	N	N	N
15	20241209	110709	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2315	-125	5	-5.12	92111890	39323	58.04	2425	2435	2300	3170	1710	2440	2342.44	0.15	1735	2580	2510	2420	2350	2260	2545	2385	93	730	500	1750	5	1	18672816	432	4.16	0.42	12	0.21	556.00	5453.00	4940	20240116	-53.14	2300	20241209	0.65	4940	-53.14	20240116	2300	0.65	20241209	4940	-53.14	20240116	2300	0.65	20241209	2.12	N	092300	500	93 억	27785	N	N	N	N
16	20241209	100706	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2360	-80	5	-3.28	37425025	15766	23.27	2425	2435	2310	3170	1710	2440	2373.78	0.15	-922	2580	2510	2420	2350	2260	2545	2385	93	730	500	1750	5	1	18672816	441	4.24	0.43	12	0.08	556.00	5453.00	4940	20240116	-52.23	2310	20241209	2.16	4940	-52.23	20240116	2310	2.16	20241209	4940	-52.23	20240116	2310	2.16	20241209	2.12	N	092300	500	93 억	27785	N	N	N	N
17	20241209	090703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2400	-40	5	-1.64	7553525	3139	4.63	2425	2435	2380	3170	1710	2440	2406.35	0.15	-817	2580	2510	2420	2350	2260	2545	2385	93	730	500	1750	5	1	18672816	448	4.32	0.44	12	0.02	556.00	5453.00	4940	20240116	-51.42	2330	20241206	3.00	4940	-51.42	20240116	2330	3.00	20241206	4940	-51.42	20240116	2330	3.00	20241206	2.12	N	092300	500	93 억	27785	N	N	N	N
18	20241206	160701	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2440	70	2	2.95	162197575	67646	235.84	2370	2490	2330	3080	1660	2370	2397.74	0.16	-2473	2413	2391	2373	2351	2333	2382	2342	93	710	500	1700	5	1	18672816	456	4.39	0.45	12	0.36	556.00	5453.00	4940	20240116	-50.61	2330	20241206	4.72	4940	-50.61	20240116	2330	4.72	20241206	4940	-50.61	20240116	2330	4.72	20241206	2.08	N	092300	500	93 억	30760	N	N	N	N
19	20241206	150705	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2425	55	2	2.32	149558275	62436	217.68	2370	2490	2330	3080	1660	2370	2395.39	0.16	-2402	2413	2391	2373	2351	2333	2382	2342	93	710	500	1700	5	1	18672816	453	4.36	0.44	12	0.33	556.00	5453.00	4940	20240116	-50.91	2330	20241206	4.08	4940	-50.91	20240116	2330	4.08	20241206	4940	-50.91	20240116	2330	4.08	20241206	2.08	N	092300	500	93 억	30760	N	N	N	N
20	20241206	140703	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2435	65	2	2.74	140264800	58612	204.34	2370	2490	2330	3080	1660	2370	2393.11	0.16	-2890	2413	2391	2373	2351	2333	2382	2342	93	710	500	1700	5	1	18672816	455	4.38	0.45	12	0.31	556.00	5453.00	4940	20240116	-50.71	2330	20241206	4.51	4940	-50.71	20240116	2330	4.51	20241206	4940	-50.71	20240116	2330	4.51	20241206	2.08	N	092300	500	93 억	30760	N	N	N	N
21	20241206	130703	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2485	115	2	4.85	123155380	51550	179.72	2370	2490	2330	3080	1660	2370	2389.05	0.16	-4526	2413	2391	2373	2351	2333	2382	2342	93	710	500	1700	5	1	18672816	464	4.47	0.46	12	0.28	556.00	5453.00	4940	20240116	-49.70	2330	20241206	6.65	4940	-49.70	20240116	2330	6.65	20241206	4940	-49.70	20240116	2330	6.65	20241206	2.08	N	092300	500	93 억	30760	N	N	N	N
22	20241206	120700	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2355	-15	5	-0.63	74002730	31420	109.54	2370	2390	2330	3080	1660	2370	2355.27	0.16	-2620	2413	2391	2373	2351	2333	2382	2342	93	710	500	1700	5	1	18672816	440	4.24	0.43	12	0.17	556.00	5453.00	4940	20240116	-52.33	2330	20241206	1.07	4940	-52.33	20240116	2330	1.07	20241206	4940	-52.33	20240116	2330	1.07	20241206	2.08	N	092300	500	93 억	30760	N	N	N	N
23	20241206	110700	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2340	-30	5	-1.27	63160450	26803	93.45	2370	2390	2330	3080	1660	2370	2356.47	0.16	-3003	2413	2391	2373	2351	2333	2382	2342	93	710	500	1700	5	1	18672816	437	4.21	0.43	12	0.14	556.00	5453.00	4940	20240116	-52.63	2330	20241206	0.43	4940	-52.63	20240116	2330	0.43	20241206	4940	-52.63	20240116	2330	0.43	20241206	2.08	N	092300	500	93 억	30760	N	N	N	N
24	20241206	100658	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2360	-10	5	-0.42	29588125	12521	43.65	2370	2390	2350	3080	1660	2370	2363.08	0.16	-1652	2413	2391	2373	2351	2333	2382	2342	93	710	500	1700	5	1	18672816	441	4.24	0.43	12	0.07	556.00	5453.00	4940	20240116	-52.23	2350	20241206	0.43	4940	-52.23	20240116	2350	0.43	20241206	4940	-52.23	20240116	2350	0.43	20241206	2.08	N	092300	500	93 억	30760	N	N	N	N
25	20241206	090703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2385	15	2	0.63	470105	198	0.69	2370	2385	2370	3080	1660	2370	2374.27	0.16	87	2413	2391	2373	2351	2333	2382	2342	93	710	500	1700	5	1	18672816	445	4.29	0.44	12	0.00	556.00	5453.00	4940	20240116	-51.72	2355	20241204	1.27	4940	-51.72	20240116	2355	1.27	20241204	4940	-51.72	20240116	2355	1.27	20241204	2.08	N	092300	500	93 억	30760	N	N	N	N
26	20241205	160651	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2370	-10	5	-0.42	62094830	26154	45.09	2390	2395	2355	3090	1670	2380	2374.25	0.17	-497	2470	2425	2390	2345	2310	2407	2327	93	710	500	1710	5	1	18672816	443	4.26	0.43	12	0.14	556.00	5453.00	4940	20240116	-52.02	2355	20241205	0.64	4940	-52.02	20240116	2355	0.64	20241205	4940	-52.02	20240116	2355	0.64	20241205	2.09	N	092300	500	93 억	31480	N	N	N	N
27	20241205	150655	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2390	10	2	0.42	58176760	24501	42.24	2390	2395	2355	3090	1670	2380	2374.46	0.17	-346	2470	2425	2390	2345	2310	2407	2327	93	710	500	1710	5	1	18672816	446	4.30	0.44	12	0.13	556.00	5453.00	4940	20240116	-51.62	2355	20241205	1.49	4940	-51.62	20240116	2355	1.49	20241205	4940	-51.62	20240116	2355	1.49	20241205	2.09	N	092300	500	93 억	31480	N	N	N	N
28	20241205	140644	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2385	5	2	0.21	48367545	20376	35.13	2390	2395	2355	3090	1670	2380	2373.75	0.17	-414	2470	2425	2390	2345	2310	2407	2327	93	710	500	1710	5	1	18672816	445	4.29	0.44	12	0.11	556.00	5453.00	4940	20240116	-51.72	2355	20241205	1.27	4940	-51.72	20240116	2355	1.27	20241205	4940	-51.72	20240116	2355	1.27	20241205	2.09	N	092300	500	93 억	31480	N	N	N	N
29	20241205	130651	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2360	-20	5	-0.84	39805410	16777	28.92	2390	2395	2355	3090	1670	2380	2372.62	0.17	-173	2470	2425	2390	2345	2310	2407	2327	93	710	500	1710	5	1	18672816	441	4.24	0.43	12	0.09	556.00	5453.00	4940	20240116	-52.23	2355	20241205	0.21	4940	-52.23	20240116	2355	0.21	20241205	4940	-52.23	20240116	2355	0.21	20241205	2.09	N	092300	500	93 억	31480	N	N	N	N
30	20241205	120652	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2380	0	3	0.00	23809330	10029	17.29	2390	2395	2355	3090	1670	2380	2374.05	0.17	3	2470	2425	2390	2345	2310	2407	2327	93	710	500	1710	5	1	18672816	444	4.28	0.44	12	0.05	556.00	5453.00	4940	20240116	-51.82	2355	20241205	1.06	4940	-51.82	20240116	2355	1.06	20241205	4940	-51.82	20240116	2355	1.06	20241205	2.09	N	092300	500	93 억	31480	N	N	N	N
31	20241205	110651	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2375	-5	5	-0.21	20957755	8834	15.23	2390	2395	2355	3090	1670	2380	2372.40	0.17	57	2470	2425	2390	2345	2310	2407	2327	93	710	500	1710	5	1	18672816	443	4.27	0.44	12	0.05	556.00	5453.00	4940	20240116	-51.92	2355	20241205	0.85	4940	-51.92	20240116	2355	0.85	20241205	4940	-51.92	20240116	2355	0.85	20241205	2.09	N	092300	500	93 억	31480	N	N	N	N
32	20241205	100648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2380	0	3	0.00	16005140	6738	11.62	2390	2395	2360	3090	1670	2380	2375.35	0.17	-113	2470	2425	2390	2345	2310	2407	2327	93	710	500	1710	5	1	18672816	444	4.28	0.44	12	0.04	556.00	5453.00	4940	20240116	-51.82	2355	20241204	1.06	4940	-51.82	20240116	2355	1.06	20241204	4940	-51.82	20240116	2355	1.06	20241204	2.09	N	092300	500	93 억	31480	N	N	N	N
33	20241205	090652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2380	0	3	0.00	2524385	1057	1.82	2390	2390	2380	3090	1670	2380	2388.25	0.17	-197	2470	2425	2390	2345	2310	2407	2327	93	710	500	1710	5	1	18672816	444	4.28	0.44	12	0.01	556.00	5453.00	4940	20240116	-51.82	2355	20241204	1.06	4940	-51.82	20240116	2355	1.06	20241204	4940	-51.82	20240116	2355	1.06	20241204	2.09	N	092300	500	93 억	31480	N	N	N	N
34	20241204	160640	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2380	-55	5	-2.26	133946155	56057	206.95	2415	2435	2355	3165	1705	2435	2389.47	0.19	-3752	2478	2456	2433	2411	2388	2467	2422	93	730	500	1750	5	1	18672816	444	4.28	0.44	12	0.30	556.00	5453.00	4940	20240116	-51.82	2355	20241204	1.06	4940	-51.82	20240116	2355	1.06	20241204	4940	-51.82	20240116	2355	1.06	20241204	2.06	N	092300	500	93 억	35232	N	N	N	N
35	20241204	150642	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2390	-45	5	-1.85	130529735	54622	201.65	2415	2435	2355	3165	1705	2435	2389.69	0.19	-3440	2478	2456	2433	2411	2388	2467	2422	93	730	500	1750	5	1	18672816	446	4.30	0.44	12	0.29	556.00	5453.00	4940	20240116	-51.62	2355	20241204	1.49	4940	-51.62	20240116	2355	1.49	20241204	4940	-51.62	20240116	2355	1.49	20241204	2.06	N	092300	500	93 억	35232	N	N	N	N
36	20241204	140640	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2390	-45	5	-1.85	119579865	50032	184.71	2415	2435	2355	3165	1705	2435	2390.07	0.19	-3550	2478	2456	2433	2411	2388	2467	2422	93	730	500	1750	5	1	18672816	446	4.30	0.44	12	0.27	556.00	5453.00	4940	20240116	-51.62	2355	20241204	1.49	4940	-51.62	20240116	2355	1.49	20241204	4940	-51.62	20240116	2355	1.49	20241204	2.06	N	092300	500	93 억	35232	N	N	N	N
37	20241204	130638	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2395	-40	5	-1.64	110826890	46365	171.17	2415	2435	2355	3165	1705	2435	2390.31	0.19	-3881	2478	2456	2433	2411	2388	2467	2422	93	730	500	1750	5	1	18672816	447	4.31	0.44	12	0.25	556.00	5453.00	4940	20240116	-51.52	2355	20241204	1.70	4940	-51.52	20240116	2355	1.70	20241204	4940	-51.52	20240116	2355	1.70	20241204	2.06	N	092300	500	93 억	35232	N	N	N	N
38	20241204	120636	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2370	-65	5	-2.67	86455435	36126	133.37	2415	2435	2355	3165	1705	2435	2393.16	0.19	-3782	2478	2456	2433	2411	2388	2467	2422	93	730	500	1750	5	1	18672816	443	4.26	0.43	12	0.19	556.00	5453.00	4940	20240116	-52.02	2355	20241204	0.64	4940	-52.02	20240116	2355	0.64	20241204	4940	-52.02	20240116	2355	0.64	20241204	2.06	N	092300	500	93 억	35232	N	N	N	N
39	20241204	110627	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2380	-55	5	-2.26	61333715	25553	94.34	2415	2435	2355	3165	1705	2435	2400.25	0.19	-77	2478	2456	2433	2411	2388	2467	2422	93	730	500	1750	5	1	18672816	444	4.28	0.44	12	0.14	556.00	5453.00	4940	20240116	-51.82	2355	20241204	1.06	4940	-51.82	20240116	2355	1.06	20241204	4940	-51.82	20240116	2355	1.06	20241204	2.06	N	092300	500	93 억	35232	N	N	N	N
40	20241204	100631	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2395	-40	5	-1.64	51753665	21535	79.50	2415	2435	2355	3165	1705	2435	2403.23	0.19	75	2478	2456	2433	2411	2388	2467	2422	93	730	500	1750	5	1	18672816	447	4.31	0.44	12	0.12	556.00	5453.00	4940	20240116	-51.52	2355	20241204	1.70	4940	-51.52	20240116	2355	1.70	20241204	4940	-51.52	20240116	2355	1.70	20241204	2.06	N	092300	500	93 억	35232	N	N	N	N
41	20241204	090641	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2420	-15	5	-0.62	20774385	8621	31.83	2415	2425	2355	3165	1705	2435	2409.74	0.19	-27	2478	2456	2433	2411	2388	2467	2422	93	730	500	1750	5	1	18672816	452	4.35	0.44	12	0.05	556.00	5453.00	4940	20240116	-51.01	2355	20241204	2.76	4940	-51.01	20240116	2355	2.76	20241204	4940	-51.01	20240116	2355	2.76	20241204	2.06	N	092300	500	93 억	35232	N	N	N	N
42	20241203	160705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2435	5	2	0.21	65619630	27087	77.32	2430	2455	2410	3155	1705	2430	2422.55	0.19	210	2513	2471	2433	2391	2353	2452	2372	93	725	500	1740	5	1	18672816	455	4.38	0.45	12	0.15	556.00	5453.00	4940	20240116	-50.71	2380	20241115	2.31	4940	-50.71	20240116	2380	2.31	20241115	4940	-50.71	20240116	2380	2.31	20241115	2.04	N	092300	500	93 억	34856	N	N	N	N
43	20241203	150733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2430	0	3	0.00	59667450	24635	70.32	2430	2455	2410	3155	1705	2430	2422.06	0.19	486	2513	2471	2433	2391	2353	2452	2372	93	725	500	1740	5	1	18672816	454	4.37	0.45	12	0.13	556.00	5453.00	4940	20240116	-50.81	2380	20241115	2.10	4940	-50.81	20240116	2380	2.10	20241115	4940	-50.81	20240116	2380	2.10	20241115	2.04	N	092300	500	93 억	34856	N	N	N	N
44	20241203	140721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2430	0	3	0.00	44765790	18460	52.69	2430	2455	2410	3155	1705	2430	2425.02	0.19	218	2513	2471	2433	2391	2353	2452	2372	93	725	500	1740	5	1	18672816	454	4.37	0.45	12	0.10	556.00	5453.00	4940	20240116	-50.81	2380	20241115	2.10	4940	-50.81	20240116	2380	2.10	20241115	4940	-50.81	20240116	2380	2.10	20241115	2.04	N	092300	500	93 억	34856	N	N	N	N
45	20241203	130720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2430	0	3	0.00	34760140	14329	40.90	2430	2455	2410	3155	1705	2430	2425.86	0.19	214	2513	2471	2433	2391	2353	2452	2372	93	725	500	1740	5	1	18672816	454	4.37	0.45	12	0.08	556.00	5453.00	4940	20240116	-50.81	2380	20241115	2.10	4940	-50.81	20240116	2380	2.10	20241115	4940	-50.81	20240116	2380	2.10	20241115	2.04	N	092300	500	93 억	34856	N	N	N	N
46	20241203	120730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2455	25	2	1.03	28710640	11845	33.81	2430	2455	2410	3155	1705	2430	2423.86	0.19	317	2513	2471	2433	2391	2353	2452	2372	93	725	500	1740	5	1	18672816	458	4.42	0.45	12	0.06	556.00	5453.00	4940	20240116	-50.30	2380	20241115	3.15	4940	-50.30	20240116	2380	3.15	20241115	4940	-50.30	20240116	2380	3.15	20241115	2.04	N	092300	500	93 억	34856	N	N	N	N
47	20241203	110714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2450	20	2	0.82	27675645	11421	32.60	2430	2455	2410	3155	1705	2430	2423.22	0.19	356	2513	2471	2433	2391	2353	2452	2372	93	725	500	1740	5	1	18672816	457	4.41	0.45	12	0.06	556.00	5453.00	4940	20240116	-50.40	2380	20241115	2.94	4940	-50.40	20240116	2380	2.94	20241115	4940	-50.40	20240116	2380	2.94	20241115	2.04	N	092300	500	93 억	34856	N	N	N	N
48	20241203	100702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2425	-5	5	-0.21	18706980	7730	22.06	2430	2445	2410	3155	1705	2430	2420.05	0.19	443	2513	2471	2433	2391	2353	2452	2372	93	725	500	1740	5	1	18672816	453	4.36	0.44	12	0.04	556.00	5453.00	4940	20240116	-50.91	2380	20241115	1.89	4940	-50.91	20240116	2380	1.89	20241115	4940	-50.91	20240116	2380	1.89	20241115	2.04	N	092300	500	93 억	34856	N	N	N	N
49	20241203	090658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2430	0	3	0.00	2643840	1088	3.11	2430	2430	2430	3155	1705	2430	2430.00	0.19	499	2513	2471	2433	2391	2353	2452	2372	93	725	500	1740	5	1	18672816	454	4.37	0.45	12	0.01	556.00	5453.00	4940	20240116	-50.81	2380	20241115	2.10	4940	-50.81	20240116	2380	2.10	20241115	4940	-50.81	20240116	2380	2.10	20241115	2.04	N	092300	500	93 억	34856	N	N	N	N
50	20241202	160645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2430	-40	5	-1.62	85263605	35033	114.74	2450	2475	2395	3210	1730	2470	2433.81	0.21	-3717	2626	2547	2496	2417	2366	2522	2392	93	740	500	1770	5	1	18672816	454	4.37	0.45	12	0.19	556.00	5453.00	4940	20240116	-50.81	2380	20241115	2.10	4940	-50.81	20240116	2380	2.10	20241115	4940	-50.81	20240116	2380	2.10	20241115	2.06	N	092300	500	93 억	38563	N	N	N	N
51	20241202	150739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2440	-30	5	-1.21	84313475	34642	113.46	2450	2475	2395	3210	1730	2470	2433.85	0.21	-3667	2626	2547	2496	2417	2366	2522	2392	93	740	500	1770	5	1	18672816	456	4.39	0.45	12	0.19	556.00	5453.00	4940	20240116	-50.61	2380	20241115	2.52	4940	-50.61	20240116	2380	2.52	20241115	4940	-50.61	20240116	2380	2.52	20241115	2.06	N	092300	500	93 억	38563	N	N	N	N
52	20241202	140709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2450	-20	5	-0.81	83331540	34238	112.14	2450	2475	2395	3210	1730	2470	2433.89	0.21	-3524	2626	2547	2496	2417	2366	2522	2392	93	740	500	1770	5	1	18672816	457	4.41	0.45	12	0.18	556.00	5453.00	4940	20240116	-50.40	2380	20241115	2.94	4940	-50.40	20240116	2380	2.94	20241115	4940	-50.40	20240116	2380	2.94	20241115	2.06	N	092300	500	93 억	38563	N	N	N	N
53	20241202	130703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2400	-70	5	-2.83	70172550	28771	94.23	2450	2475	2395	3210	1730	2470	2439.00	0.21	-4018	2626	2547	2496	2417	2366	2522	2392	93	740	500	1770	5	1	18672816	448	4.32	0.44	12	0.15	556.00	5453.00	4940	20240116	-51.42	2380	20241115	0.84	4940	-51.42	20240116	2380	0.84	20241115	4940	-51.42	20240116	2380	0.84	20241115	2.06	N	092300	500	93 억	38563	N	N	N	N
54	20241202	120718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2440	-30	5	-1.21	43194010	17575	57.56	2450	2475	2440	3210	1730	2470	2457.70	0.21	-3877	2626	2547	2496	2417	2366	2522	2392	93	740	500	1770	5	1	18672816	456	4.39	0.45	12	0.09	556.00	5453.00	4940	20240116	-50.61	2380	20241115	2.52	4940	-50.61	20240116	2380	2.52	20241115	4940	-50.61	20240116	2380	2.52	20241115	2.06	N	092300	500	93 억	38563	N	N	N	N
55	20241202	110639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2460	-10	5	-0.40	37978830	15445	50.59	2450	2475	2450	3210	1730	2470	2458.97	0.21	-2102	2626	2547	2496	2417	2366	2522	2392	93	740	500	1770	5	1	18672816	459	4.42	0.45	12	0.08	556.00	5453.00	4940	20240116	-50.20	2380	20241115	3.36	4940	-50.20	20240116	2380	3.36	20241115	4940	-50.20	20240116	2380	3.36	20241115	2.06	N	092300	500	93 억	38563	N	N	N	N
56	20241202	100641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2460	-10	5	-0.40	27612465	11217	36.74	2450	2475	2450	3210	1730	2470	2461.66	0.21	-1589	2626	2547	2496	2417	2366	2522	2392	93	740	500	1770	5	1	18672816	459	4.42	0.45	12	0.06	556.00	5453.00	4940	20240116	-50.20	2380	20241115	3.36	4940	-50.20	20240116	2380	3.36	20241115	4940	-50.20	20240116	2380	3.36	20241115	2.06	N	092300	500	93 억	38563	N	N	N	N
57	20241202	090639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2465	-5	5	-0.20	8335420	3400	11.14	2450	2470	2450	3210	1730	2470	2451.59	0.21	47	2626	2547	2496	2417	2366	2522	2392	93	740	500	1770	5	1	18672816	460	4.43	0.45	12	0.02	556.00	5453.00	4940	20240116	-50.10	2380	20241115	3.57	4940	-50.10	20240116	2380	3.57	20241115	4940	-50.10	20240116	2380	3.57	20241115	2.06	N	092300	500	93 억	38563	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History