KissMeData/094970/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	160718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2675	115	2	4.49	152226555	58099	24.14	2520	2700	2520	3325	1795	2560	2619.94	4.96	416	2690	2625	2520	2455	2350	2572	2402	84	765	500	1790	5	1	16748240	448	1.99	0.37	12	0.35	1346.00	7327.00	7360	20240306	-63.65	2415	20241209	10.77	7360	-63.65	20240306	2415	10.77	20241209	7360	-63.65	20240306	2415	10.77	20241209	2.42	N	094970	500	83 억	829908	N	N	N	N
3	20241210	150719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2655	95	2	3.71	147554410	56351	23.41	2520	2700	2520	3325	1795	2560	2618.49	4.96	1212	2690	2625	2520	2455	2350	2572	2402	84	765	500	1790	5	1	16748240	445	1.97	0.36	12	0.34	1346.00	7327.00	7360	20240306	-63.93	2415	20241209	9.94	7360	-63.93	20240306	2415	9.94	20241209	7360	-63.93	20240306	2415	9.94	20241209	2.42	N	094970	500	83 억	829908	N	N	N	N
4	20241210	140719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	130	2	5.08	137387255	52552	21.84	2520	2695	2520	3325	1795	2560	2614.31	4.96	128	2690	2625	2520	2455	2350	2572	2402	84	765	500	1790	5	1	16748240	451	2.00	0.37	12	0.31	1346.00	7327.00	7360	20240306	-63.45	2415	20241209	11.39	7360	-63.45	20240306	2415	11.39	20241209	7360	-63.45	20240306	2415	11.39	20241209	2.42	N	094970	500	83 억	829908	N	N	N	N
5	20241210	130718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2695	135	2	5.27	129413775	49583	20.60	2520	2695	2520	3325	1795	2560	2610.05	4.96	70	2690	2625	2520	2455	2350	2572	2402	84	765	500	1790	5	1	16748240	451	2.00	0.37	12	0.30	1346.00	7327.00	7360	20240306	-63.38	2415	20241209	11.59	7360	-63.38	20240306	2415	11.59	20241209	7360	-63.38	20240306	2415	11.59	20241209	2.42	N	094970	500	83 억	829908	N	N	N	N
6	20241210	120718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2650	90	2	3.52	115306650	44303	18.41	2520	2670	2520	3325	1795	2560	2602.68	4.96	1402	2690	2625	2520	2455	2350	2572	2402	84	765	500	1790	5	1	16748240	444	1.97	0.36	12	0.26	1346.00	7327.00	7360	20240306	-63.99	2415	20241209	9.73	7360	-63.99	20240306	2415	9.73	20241209	7360	-63.99	20240306	2415	9.73	20241209	2.42	N	094970	500	83 억	829908	N	N	N	N
7	20241210	110717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2620	60	2	2.34	73687030	28492	11.84	2520	2630	2520	3325	1795	2560	2586.24	4.96	1430	2690	2625	2520	2455	2350	2572	2402	84	765	500	1790	5	1	16748240	439	1.95	0.36	12	0.17	1346.00	7327.00	7360	20240306	-64.40	2415	20241209	8.49	7360	-64.40	20240306	2415	8.49	20241209	7360	-64.40	20240306	2415	8.49	20241209	2.42	N	094970	500	83 억	829908	N	N	N	N
8	20241210	100718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2615	55	2	2.15	59492225	23071	9.59	2520	2620	2520	3325	1795	2560	2578.66	4.96	-2819	2690	2625	2520	2455	2350	2572	2402	84	765	500	1790	5	1	16748240	438	1.94	0.36	12	0.14	1346.00	7327.00	7360	20240306	-64.47	2415	20241209	8.28	7360	-64.47	20240306	2415	8.28	20241209	7360	-64.47	20240306	2415	8.28	20241209	2.42	N	094970	500	83 억	829908	N	N	N	N
9	20241210	090723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2560	0	3	0.00	13750165	5432	2.26	2520	2560	2520	3325	1795	2560	2531.32	4.96	4260	2690	2625	2520	2455	2350	2572	2402	84	765	500	1790	5	1	16748240	429	1.90	0.35	12	0.03	1346.00	7327.00	7360	20240306	-65.22	2415	20241209	6.00	7360	-65.22	20240306	2415	6.00	20241209	7360	-65.22	20240306	2415	6.00	20241209	2.42	N	094970	500	83 억	829908	N	N	N	N
10	20241209	160715	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2560	-80	5	-3.03	598840925	240660	176.48	2585	2585	2415	3430	1850	2640	2488.33	4.95	689	2773	2706	2608	2541	2443	2657	2492	84	790	500	1840	5	1	16748240	429	1.90	0.35	12	1.44	1346.00	7327.00	7360	20240306	-65.22	2415	20241209	6.00	7360	-65.22	20240306	2415	6.00	20241209	7360	-65.22	20240306	2415	6.00	20241209	2.42	N	094970	500	83 억	828906	N	N	N	N
11	20241209	150716	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2510	-130	5	-4.92	579499130	233107	170.94	2585	2585	2415	3430	1850	2640	2485.98	4.95	2413	2773	2706	2608	2541	2443	2657	2492	84	790	500	1840	5	1	16748240	420	1.86	0.34	12	1.39	1346.00	7327.00	7360	20240306	-65.90	2415	20241209	3.93	7360	-65.90	20240306	2415	3.93	20241209	7360	-65.90	20240306	2415	3.93	20241209	2.42	N	094970	500	83 억	828906	N	N	N	N
12	20241209	140717	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2440	-200	5	-7.58	373461205	150257	110.18	2585	2585	2415	3430	1850	2640	2485.48	4.95	5508	2773	2706	2608	2541	2443	2657	2492	84	790	500	1840	5	1	16748240	409	1.81	0.33	12	0.90	1346.00	7327.00	7360	20240306	-66.85	2415	20241209	1.04	7360	-66.85	20240306	2415	1.04	20241209	7360	-66.85	20240306	2415	1.04	20241209	2.42	N	094970	500	83 억	828906	N	N	N	N
13	20241209	130719	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2470	-170	5	-6.44	289595915	115835	84.94	2585	2585	2450	3430	1850	2640	2500.07	4.95	-10575	2773	2706	2608	2541	2443	2657	2492	84	790	500	1840	5	1	16748240	414	1.84	0.34	12	0.69	1346.00	7327.00	7360	20240306	-66.44	2450	20241209	0.82	7360	-66.44	20240306	2450	0.82	20241209	7360	-66.44	20240306	2450	0.82	20241209	2.42	N	094970	500	83 억	828906	N	N	N	N
14	20241209	120715	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2480	-160	5	-6.06	225124765	89721	65.79	2585	2585	2450	3430	1850	2640	2509.16	4.95	-82	2773	2706	2608	2541	2443	2657	2492	84	790	500	1840	5	1	16748240	415	1.84	0.34	12	0.54	1346.00	7327.00	7360	20240306	-66.30	2450	20241209	1.22	7360	-66.30	20240306	2450	1.22	20241209	7360	-66.30	20240306	2450	1.22	20241209	2.42	N	094970	500	83 억	828906	N	N	N	N
15	20241209	110717	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2515	-125	5	-4.73	186041230	73903	54.19	2585	2585	2475	3430	1850	2640	2517.37	4.95	-365	2773	2706	2608	2541	2443	2657	2492	84	790	500	1840	5	1	16748240	421	1.87	0.34	12	0.44	1346.00	7327.00	7360	20240306	-65.83	2475	20241209	1.62	7360	-65.83	20240306	2475	1.62	20241209	7360	-65.83	20240306	2475	1.62	20241209	2.42	N	094970	500	83 억	828906	N	N	N	N
16	20241209	100715	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2550	-90	5	-3.41	146914790	58346	42.79	2585	2585	2475	3430	1850	2640	2517.99	4.95	2700	2773	2706	2608	2541	2443	2657	2492	84	790	500	1840	5	1	16748240	427	1.89	0.35	12	0.35	1346.00	7327.00	7360	20240306	-65.35	2475	20241209	3.03	7360	-65.35	20240306	2475	3.03	20241209	7360	-65.35	20240306	2475	3.03	20241209	2.42	N	094970	500	83 억	828906	N	N	N	N
17	20241209	090712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2530	-110	5	-4.17	12954265	5102	3.74	2585	2585	2530	3430	1850	2640	2539.06	4.95	-2909	2773	2706	2608	2541	2443	2657	2492	84	790	500	1840	5	1	16748240	424	1.88	0.35	12	0.03	1346.00	7327.00	7360	20240306	-65.62	2510	20241206	0.80	7360	-65.62	20240306	2510	0.80	20241206	7360	-65.62	20240306	2510	0.80	20241206	2.42	N	094970	500	83 억	828906	N	N	N	N
18	20241206	160709	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2640	-20	5	-0.75	352590135	136368	240.59	2660	2675	2510	3455	1865	2660	2585.57	4.90	10357	2806	2732	2696	2622	2586	2715	2605	84	795	500	1860	5	1	16748240	442	1.96	0.36	12	0.81	1346.00	7327.00	7360	20240306	-64.13	2510	20241206	5.18	7360	-64.13	20240306	2510	5.18	20241206	7360	-64.13	20240306	2510	5.18	20241206	2.44	N	094970	500	83 억	821185	N	N	N	N
19	20241206	150713	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2660	0	3	0.00	341613870	132234	233.30	2660	2675	2510	3455	1865	2660	2583.40	4.90	12406	2806	2732	2696	2622	2586	2715	2605	84	795	500	1860	5	1	16748240	446	1.98	0.36	12	0.79	1346.00	7327.00	7360	20240306	-63.86	2510	20241206	5.98	7360	-63.86	20240306	2510	5.98	20241206	7360	-63.86	20240306	2510	5.98	20241206	2.44	N	094970	500	83 억	821185	N	N	N	N
20	20241206	140711	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2625	-35	5	-1.32	316975390	122932	216.89	2660	2660	2510	3455	1865	2660	2578.46	4.90	8281	2806	2732	2696	2622	2586	2715	2605	84	795	500	1860	5	1	16748240	440	1.95	0.36	12	0.73	1346.00	7327.00	7360	20240306	-64.33	2510	20241206	4.58	7360	-64.33	20240306	2510	4.58	20241206	7360	-64.33	20240306	2510	4.58	20241206	2.44	N	094970	500	83 억	821185	N	N	N	N
21	20241206	130711	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2580	-80	5	-3.01	282334190	109582	193.33	2660	2660	2510	3455	1865	2660	2576.46	4.90	5752	2806	2732	2696	2622	2586	2715	2605	84	795	500	1860	5	1	16748240	432	1.92	0.35	12	0.65	1346.00	7327.00	7360	20240306	-64.95	2510	20241206	2.79	7360	-64.95	20240306	2510	2.79	20241206	7360	-64.95	20240306	2510	2.79	20241206	2.44	N	094970	500	83 억	821185	N	N	N	N
22	20241206	120708	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2595	-65	5	-2.44	194947615	75736	133.62	2660	2660	2510	3455	1865	2660	2574.03	4.90	3435	2806	2732	2696	2622	2586	2715	2605	84	795	500	1860	5	1	16748240	435	1.93	0.35	12	0.45	1346.00	7327.00	7360	20240306	-64.74	2510	20241206	3.39	7360	-64.74	20240306	2510	3.39	20241206	7360	-64.74	20240306	2510	3.39	20241206	2.44	N	094970	500	83 억	821185	N	N	N	N
23	20241206	110708	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2550	-110	5	-4.14	134336205	52199	92.09	2660	2660	2510	3455	1865	2660	2573.53	4.90	-7188	2806	2732	2696	2622	2586	2715	2605	84	795	500	1860	5	1	16748240	427	1.89	0.35	12	0.31	1346.00	7327.00	7360	20240306	-65.35	2510	20241206	1.59	7360	-65.35	20240306	2510	1.59	20241206	7360	-65.35	20240306	2510	1.59	20241206	2.44	N	094970	500	83 억	821185	N	N	N	N
24	20241206	100706	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2585	-75	5	-2.82	57202145	21937	38.70	2660	2660	2570	3455	1865	2660	2607.55	4.90	-6178	2806	2732	2696	2622	2586	2715	2605	84	795	500	1860	5	1	16748240	433	1.92	0.35	12	0.13	1346.00	7327.00	7360	20240306	-64.88	2570	20241206	0.58	7360	-64.88	20240306	2570	0.58	20241206	7360	-64.88	20240306	2570	0.58	20241206	2.44	N	094970	500	83 억	821185	N	N	N	N
25	20241206	090711	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2650	-10	5	-0.38	6512240	2464	4.35	2660	2660	2625	3455	1865	2660	2642.91	4.90	-3	2806	2732	2696	2622	2586	2715	2605	84	795	500	1860	5	1	16748240	444	1.97	0.36	12	0.01	1346.00	7327.00	7360	20240306	-63.99	2625	20241206	0.95	7360	-63.99	20240306	2625	0.95	20241206	7360	-63.99	20240306	2625	0.95	20241206	2.44	N	094970	500	83 억	821185	N	N	N	N
26	20241205	160659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2660	-95	5	-3.45	152475020	56678	100.32	2755	2770	2660	3580	1930	2755	2690.20	4.92	-4227	2901	2827	2761	2687	2621	2865	2725	84	825	500	1920	5	1	16748240	446	1.98	0.36	12	0.34	1346.00	7327.00	7360	20240306	-63.86	2630	20241203	1.14	7360	-63.86	20240306	2630	1.14	20241203	7360	-63.86	20240306	2630	1.14	20241203	2.45	N	094970	500	83 억	824779	N	N	N	N
27	20241205	150703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2675	-80	5	-2.90	134440610	49905	88.33	2755	2770	2665	3580	1930	2755	2693.93	4.92	-1142	2901	2827	2761	2687	2621	2865	2725	84	825	500	1920	5	1	16748240	448	1.99	0.37	12	0.30	1346.00	7327.00	7360	20240306	-63.65	2630	20241203	1.71	7360	-63.65	20240306	2630	1.71	20241203	7360	-63.65	20240306	2630	1.71	20241203	2.45	N	094970	500	83 억	824779	N	N	N	N
28	20241205	140652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2695	-60	5	-2.18	114663715	42513	75.24	2755	2770	2665	3580	1930	2755	2697.14	4.92	682	2901	2827	2761	2687	2621	2865	2725	84	825	500	1920	5	1	16748240	451	2.00	0.37	12	0.25	1346.00	7327.00	7360	20240306	-63.38	2630	20241203	2.47	7360	-63.38	20240306	2630	2.47	20241203	7360	-63.38	20240306	2630	2.47	20241203	2.45	N	094970	500	83 억	824779	N	N	N	N
29	20241205	130659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2725	-30	5	-1.09	91042575	33718	59.68	2755	2770	2665	3580	1930	2755	2700.12	4.92	466	2901	2827	2761	2687	2621	2865	2725	84	825	500	1920	5	1	16748240	456	2.02	0.37	12	0.20	1346.00	7327.00	7360	20240306	-62.98	2630	20241203	3.61	7360	-62.98	20240306	2630	3.61	20241203	7360	-62.98	20240306	2630	3.61	20241203	2.45	N	094970	500	83 억	824779	N	N	N	N
30	20241205	120700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2730	-25	5	-0.91	78560950	29081	51.47	2755	2770	2665	3580	1930	2755	2701.45	4.92	256	2901	2827	2761	2687	2621	2865	2725	84	825	500	1920	5	1	16748240	457	2.03	0.37	12	0.17	1346.00	7327.00	7360	20240306	-62.91	2630	20241203	3.80	7360	-62.91	20240306	2630	3.80	20241203	7360	-62.91	20240306	2630	3.80	20241203	2.45	N	094970	500	83 억	824779	N	N	N	N
31	20241205	110659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2705	-50	5	-1.81	77670220	28754	50.89	2755	2770	2665	3580	1930	2755	2701.20	4.92	-47	2901	2827	2761	2687	2621	2865	2725	84	825	500	1920	5	1	16748240	453	2.01	0.37	12	0.17	1346.00	7327.00	7360	20240306	-63.25	2630	20241203	2.85	7360	-63.25	20240306	2630	2.85	20241203	7360	-63.25	20240306	2630	2.85	20241203	2.45	N	094970	500	83 억	824779	N	N	N	N
32	20241205	100656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2700	-55	5	-2.00	62190860	23038	40.78	2755	2770	2665	3580	1930	2755	2699.49	4.92	-4243	2901	2827	2761	2687	2621	2865	2725	84	825	500	1920	5	1	16748240	452	2.01	0.37	12	0.14	1346.00	7327.00	7360	20240306	-63.32	2630	20241203	2.66	7360	-63.32	20240306	2630	2.66	20241203	7360	-63.32	20240306	2630	2.66	20241203	2.45	N	094970	500	83 억	824779	N	N	N	N
33	20241205	090700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2730	-25	5	-0.91	5591480	2031	3.59	2755	2770	2730	3580	1930	2755	2753.07	4.92	-883	2901	2827	2761	2687	2621	2865	2725	84	825	500	1920	5	1	16748240	457	2.03	0.37	12	0.01	1346.00	7327.00	7360	20240306	-62.91	2630	20241203	3.80	7360	-62.91	20240306	2630	3.80	20241203	7360	-62.91	20240306	2630	3.80	20241203	2.45	N	094970	500	83 억	824779	N	N	N	N
34	20241204	160647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2755	-50	5	-1.78	154958120	56500	80.72	2750	2835	2695	3645	1965	2805	2742.56	5.00	-13049	2921	2862	2746	2687	2571	2892	2717	84	840	500	1960	5	1	16748240	461	2.05	0.38	12	0.34	1346.00	7327.00	7360	20240306	-62.57	2630	20241203	4.75	7360	-62.57	20240306	2630	4.75	20241203	7360	-62.57	20240306	2630	4.75	20241203	2.55	N	094970	500	83 억	838120	N	N	N	N
35	20241204	150649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2730	-75	5	-2.67	146767750	53519	76.46	2750	2835	2695	3645	1965	2805	2742.33	5.00	-11770	2921	2862	2746	2687	2571	2892	2717	84	840	500	1960	5	1	16748240	457	2.03	0.37	12	0.32	1346.00	7327.00	7360	20240306	-62.91	2630	20241203	3.80	7360	-62.91	20240306	2630	3.80	20241203	7360	-62.91	20240306	2630	3.80	20241203	2.55	N	094970	500	83 억	838120	N	N	N	N
36	20241204	140648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2705	-100	5	-3.57	134820420	49134	70.19	2750	2835	2695	3645	1965	2805	2743.91	5.00	-11427	2921	2862	2746	2687	2571	2892	2717	84	840	500	1960	5	1	16748240	453	2.01	0.37	12	0.29	1346.00	7327.00	7360	20240306	-63.25	2630	20241203	2.85	7360	-63.25	20240306	2630	2.85	20241203	7360	-63.25	20240306	2630	2.85	20241203	2.55	N	094970	500	83 억	838120	N	N	N	N
37	20241204	130645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2740	-65	5	-2.32	126609375	46107	65.87	2750	2835	2695	3645	1965	2805	2745.96	5.00	-11516	2921	2862	2746	2687	2571	2892	2717	84	840	500	1960	5	1	16748240	459	2.04	0.37	12	0.28	1346.00	7327.00	7360	20240306	-62.77	2630	20241203	4.18	7360	-62.77	20240306	2630	4.18	20241203	7360	-62.77	20240306	2630	4.18	20241203	2.55	N	094970	500	83 억	838120	N	N	N	N
38	20241204	120644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2710	-95	5	-3.39	120004910	43684	62.41	2750	2835	2695	3645	1965	2805	2747.09	5.00	-11394	2921	2862	2746	2687	2571	2892	2717	84	840	500	1960	5	1	16748240	454	2.01	0.37	12	0.26	1346.00	7327.00	7360	20240306	-63.18	2630	20241203	3.04	7360	-63.18	20240306	2630	3.04	20241203	7360	-63.18	20240306	2630	3.04	20241203	2.55	N	094970	500	83 억	838120	N	N	N	N
39	20241204	110635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2700	-105	5	-3.74	103823075	37694	53.85	2750	2835	2700	3645	1965	2805	2754.34	5.00	-7445	2921	2862	2746	2687	2571	2892	2717	84	840	500	1960	5	1	16748240	452	2.01	0.37	12	0.23	1346.00	7327.00	7360	20240306	-63.32	2630	20241203	2.66	7360	-63.32	20240306	2630	2.66	20241203	7360	-63.32	20240306	2630	2.66	20241203	2.55	N	094970	500	83 억	838120	N	N	N	N
40	20241204	100638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2765	-40	5	-1.43	71596085	25864	36.95	2750	2835	2710	3645	1965	2805	2768.15	5.00	1090	2921	2862	2746	2687	2571	2892	2717	84	840	500	1960	5	1	16748240	463	2.05	0.38	12	0.15	1346.00	7327.00	7360	20240306	-62.43	2630	20241203	5.13	7360	-62.43	20240306	2630	5.13	20241203	7360	-62.43	20240306	2630	5.13	20241203	2.55	N	094970	500	83 억	838120	N	N	N	N
41	20241204	090649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2770	-35	5	-1.25	15686515	5694	8.13	2750	2775	2740	3645	1965	2805	2754.74	5.00	555	2921	2862	2746	2687	2571	2892	2717	84	840	500	1960	5	1	16748240	464	2.06	0.38	12	0.03	1346.00	7327.00	7360	20240306	-62.36	2630	20241203	5.32	7360	-62.36	20240306	2630	5.32	20241203	7360	-62.36	20240306	2630	5.32	20241203	2.55	N	094970	500	83 억	838120	N	N	N	N
42	20241203	160712	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2805	155	2	5.85	189343955	69947	43.59	2630	2805	2630	3445	1855	2650	2704.78	4.85	26195	2853	2751	2698	2596	2543	2725	2570	84	795	500	1850	5	1	16748240	470	2.08	0.38	12	0.42	1346.00	7327.00	7360	20240306	-61.89	2630	20241203	6.65	7360	-61.89	20240306	2630	6.65	20241203	7360	-61.89	20240306	2630	6.65	20241203	2.64	N	094970	500	83 억	812372	N	N	N	N
43	20241203	150741	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2740	90	2	3.40	154034370	57216	35.66	2630	2745	2630	3445	1855	2650	2692.21	4.85	25288	2853	2751	2698	2596	2543	2725	2570	84	795	500	1850	5	1	16748240	459	2.04	0.37	12	0.34	1346.00	7327.00	7360	20240306	-62.77	2630	20241203	4.18	7360	-62.77	20240306	2630	4.18	20241203	7360	-62.77	20240306	2630	4.18	20241203	2.64	N	094970	500	83 억	812372	N	N	N	N
44	20241203	140730	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2725	75	2	2.83	126448115	47090	29.35	2630	2730	2630	3445	1855	2650	2685.30	4.85	19583	2853	2751	2698	2596	2543	2725	2570	84	795	500	1850	5	1	16748240	456	2.02	0.37	12	0.28	1346.00	7327.00	7360	20240306	-62.98	2630	20241203	3.61	7360	-62.98	20240306	2630	3.61	20241203	7360	-62.98	20240306	2630	3.61	20241203	2.64	N	094970	500	83 억	812372	N	N	N	N
45	20241203	130729	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2710	60	2	2.26	118769685	44259	27.58	2630	2710	2630	3445	1855	2650	2683.57	4.85	20155	2853	2751	2698	2596	2543	2725	2570	84	795	500	1850	5	1	16748240	454	2.01	0.37	12	0.26	1346.00	7327.00	7360	20240306	-63.18	2630	20241203	3.04	7360	-63.18	20240306	2630	3.04	20241203	7360	-63.18	20240306	2630	3.04	20241203	2.64	N	094970	500	83 억	812372	N	N	N	N
46	20241203	120737	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2700	50	2	1.89	109240925	40741	25.39	2630	2705	2630	3445	1855	2650	2681.41	4.85	18980	2853	2751	2698	2596	2543	2725	2570	84	795	500	1850	5	1	16748240	452	2.01	0.37	12	0.24	1346.00	7327.00	7360	20240306	-63.32	2630	20241203	2.66	7360	-63.32	20240306	2630	2.66	20241203	7360	-63.32	20240306	2630	2.66	20241203	2.64	N	094970	500	83 억	812372	N	N	N	N
47	20241203	110722	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2690	40	2	1.51	99275445	37043	23.08	2630	2705	2630	3445	1855	2650	2680.07	4.85	16609	2853	2751	2698	2596	2543	2725	2570	84	795	500	1850	5	1	16748240	451	2.00	0.37	12	0.22	1346.00	7327.00	7360	20240306	-63.45	2630	20241203	2.28	7360	-63.45	20240306	2630	2.28	20241203	7360	-63.45	20240306	2630	2.28	20241203	2.64	N	094970	500	83 억	812372	N	N	N	N
48	20241203	100711	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2695	45	2	1.70	69943450	26154	16.30	2630	2700	2630	3445	1855	2650	2674.36	4.85	11792	2853	2751	2698	2596	2543	2725	2570	84	795	500	1850	5	1	16748240	451	2.00	0.37	12	0.16	1346.00	7327.00	7360	20240306	-63.38	2630	20241203	2.47	7360	-63.38	20240306	2630	2.47	20241203	7360	-63.38	20240306	2630	2.47	20241203	2.64	N	094970	500	83 억	812372	N	N	N	N
49	20241203	090705	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2700	50	2	1.89	21103405	7896	4.92	2630	2700	2630	3445	1855	2650	2672.89	4.85	4749	2853	2751	2698	2596	2543	2725	2570	84	795	500	1850	5	1	16748240	452	2.01	0.37	12	0.05	1346.00	7327.00	7360	20240306	-63.32	2630	20241203	2.66	7360	-63.32	20240306	2630	2.66	20241203	7360	-63.32	20240306	2630	2.66	20241203	2.64	N	094970	500	83 억	812372	N	N	N	N
50	20241202	160653	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2650	-135	5	-4.85	427581000	158579	92.25	2785	2800	2645	3620	1950	2785	2696.68	4.82	4980	2961	2872	2816	2727	2671	2845	2700	84	835	500	1940	5	1	16748240	444	1.97	0.36	12	0.95	1346.00	7327.00	7360	20240306	-63.99	2645	20241202	0.19	7360	-63.99	20240306	2645	0.19	20241202	7360	-63.99	20240306	2645	0.19	20241202	2.66	N	094970	500	83 억	807344	N	N	N	N
51	20241202	150747	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2670	-115	5	-4.13	399064155	147828	86.00	2785	2800	2650	3620	1950	2785	2699.52	4.82	3975	2961	2872	2816	2727	2671	2845	2700	84	835	500	1940	5	1	16748240	447	1.98	0.36	12	0.88	1346.00	7327.00	7360	20240306	-63.72	2650	20241202	0.75	7360	-63.72	20240306	2650	0.75	20241202	7360	-63.72	20240306	2650	0.75	20241202	2.66	N	094970	500	83 억	807344	N	N	N	N
52	20241202	140717	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2705	-80	5	-2.87	364552570	134962	78.51	2785	2800	2650	3620	1950	2785	2701.15	4.82	9064	2961	2872	2816	2727	2671	2845	2700	84	835	500	1940	5	1	16748240	453	2.01	0.37	12	0.81	1346.00	7327.00	7360	20240306	-63.25	2650	20241202	2.08	7360	-63.25	20240306	2650	2.08	20241202	7360	-63.25	20240306	2650	2.08	20241202	2.66	N	094970	500	83 억	807344	N	N	N	N
53	20241202	130711	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2665	-120	5	-4.31	307382280	113583	66.07	2785	2800	2665	3620	1950	2785	2706.23	4.82	8761	2961	2872	2816	2727	2671	2845	2700	84	835	500	1940	5	1	16748240	446	1.98	0.36	12	0.68	1346.00	7327.00	7360	20240306	-63.79	2665	20241202	0.00	7360	-63.79	20240306	2665	0.00	20241202	7360	-63.79	20240306	2665	0.00	20241202	2.66	N	094970	500	83 억	807344	N	N	N	N
54	20241202	120726	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2685	-100	5	-3.59	274221715	101208	58.88	2785	2800	2665	3620	1950	2785	2709.49	4.82	11231	2961	2872	2816	2727	2671	2845	2700	84	835	500	1940	5	1	16748240	450	1.99	0.37	12	0.60	1346.00	7327.00	7360	20240306	-63.52	2665	20241202	0.75	7360	-63.52	20240306	2665	0.75	20241202	7360	-63.52	20240306	2665	0.75	20241202	2.66	N	094970	500	83 억	807344	N	N	N	N
55	20241202	110646	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2675	-110	5	-3.95	234153035	86280	50.19	2785	2800	2670	3620	1950	2785	2713.87	4.82	11364	2961	2872	2816	2727	2671	2845	2700	84	835	500	1940	5	1	16748240	448	1.99	0.37	12	0.52	1346.00	7327.00	7360	20240306	-63.65	2670	20241202	0.19	7360	-63.65	20240306	2670	0.19	20241202	7360	-63.65	20240306	2670	0.19	20241202	2.66	N	094970	500	83 억	807344	N	N	N	N
56	20241202	100648	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2700	-85	5	-3.05	173955575	63823	37.13	2785	2800	2670	3620	1950	2785	2725.59	4.82	11268	2961	2872	2816	2727	2671	2845	2700	84	835	500	1940	5	1	16748240	452	2.01	0.37	12	0.38	1346.00	7327.00	7360	20240306	-63.32	2670	20241202	1.12	7360	-63.32	20240306	2670	1.12	20241202	7360	-63.32	20240306	2670	1.12	20241202	2.66	N	094970	500	83 억	807344	N	N	N	N
57	20241202	090647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2770	-15	5	-0.54	41416950	14852	8.64	2785	2795	2770	3620	1950	2785	2788.64	4.82	9505	2961	2872	2816	2727	2671	2845	2700	84	835	500	1940	5	1	16748240	464	2.06	0.38	12	0.09	1346.00	7327.00	7360	20240306	-62.36	2760	20241129	0.36	7360	-62.36	20240306	2760	0.36	20241129	7360	-62.36	20240306	2760	0.36	20241129	2.66	N	094970	500	83 억	807344	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History