KissMeData/101160/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

26 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	160732	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15720	600	2	3.97	1713924970	110407	36.39	15260	15830	14710	19650	10590	15120	15523.58	4.22	-175	15633	15376	15113	14856	14593	15380	14860	83	4530	500	11180	10	1	16510993	2596	4.82	1.08	12	0.67	3261.00	14506.00	27700	20240109	-43.25	14710	20241210	6.87	27700	-43.25	20240109	14710	6.87	20241210	27700	-43.25	20240109	14710	6.87	20241210	2.14	N	101160	500	82 억	697176	N	N	13	N	N
3	20241210	150733	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15690	570	2	3.77	1669486940	107579	35.46	15260	15830	14710	19650	10590	15120	15518.71	4.22	978	15633	15376	15113	14856	14593	15380	14860	83	4530	500	11180	10	1	16510993	2591	4.81	1.08	12	0.65	3261.00	14506.00	27700	20240109	-43.36	14710	20241210	6.66	27700	-43.36	20240109	14710	6.66	20241210	27700	-43.36	20240109	14710	6.66	20241210	2.14	N	101160	500	82 억	697176	N	N	6	N	N
4	20241210	140733	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15710	590	2	3.90	1502770760	97001	31.97	15260	15830	14710	19650	10590	15120	15492.32	4.22	3698	15633	15376	15113	14856	14593	15380	14860	83	4530	500	11180	10	1	16510993	2594	4.82	1.08	12	0.59	3261.00	14506.00	27700	20240109	-43.29	14710	20241210	6.80	27700	-43.29	20240109	14710	6.80	20241210	27700	-43.29	20240109	14710	6.80	20241210	2.14	N	101160	500	82 억	697176	N	N	6	N	N
5	20241210	130732	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15700	580	2	3.84	1443060630	93195	30.71	15260	15830	14710	19650	10590	15120	15484.31	4.22	3681	15633	15376	15113	14856	14593	15380	14860	83	4530	500	11180	10	1	16510993	2592	4.81	1.08	12	0.56	3261.00	14506.00	27700	20240109	-43.32	14710	20241210	6.73	27700	-43.32	20240109	14710	6.73	20241210	27700	-43.32	20240109	14710	6.73	20241210	2.14	N	101160	500	82 억	697176	N	N	6	N	N
6	20241210	120732	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15750	630	2	4.17	1262022970	81718	26.93	15260	15790	14710	19650	10590	15120	15443.64	4.22	3193	15633	15376	15113	14856	14593	15380	14860	83	4530	500	11180	10	1	16510993	2600	4.83	1.09	12	0.49	3261.00	14506.00	27700	20240109	-43.14	14710	20241210	7.07	27700	-43.14	20240109	14710	7.07	20241210	27700	-43.14	20240109	14710	7.07	20241210	2.14	N	101160	500	82 억	697176	N	N	6	N	N
7	20241210	110732	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15610	490	2	3.24	1123106570	72864	24.01	15260	15710	14710	19650	10590	15120	15413.74	4.22	3757	15633	15376	15113	14856	14593	15380	14860	83	4530	500	11180	10	1	16510993	2577	4.79	1.08	12	0.44	3261.00	14506.00	27700	20240109	-43.65	14710	20241210	6.12	27700	-43.65	20240109	14710	6.12	20241210	27700	-43.65	20240109	14710	6.12	20241210	2.14	N	101160	500	82 억	697176	N	N	6	N	N
8	20241210	100732	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15630	510	2	3.37	742348730	48495	15.98	15260	15670	14710	19650	10590	15120	15307.74	4.22	5023	15633	15376	15113	14856	14593	15380	14860	83	4530	500	11180	10	1	16510993	2581	4.79	1.08	12	0.29	3261.00	14506.00	27700	20240109	-43.57	14710	20241210	6.25	27700	-43.57	20240109	14710	6.25	20241210	27700	-43.57	20240109	14710	6.25	20241210	2.14	N	101160	500	82 억	697176	N	N	6	N	N
9	20241210	090737	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15310	190	2	1.26	71755090	4667	1.54	15260	15470	15260	19650	10590	15120	15374.99	4.22	660	15633	15376	15113	14856	14593	15380	14860	83	4530	500	11180	10	1	16510993	2528	4.69	1.06	12	0.03	3261.00	14506.00	27700	20240109	-44.73	14800	20241204	3.45	27700	-44.73	20240109	14800	3.45	20241204	27700	-44.73	20240109	14800	3.45	20241204	2.14	N	101160	500	82 억	697176	N	N	6	N	N
10	20241209	160730	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15120	-510	5	-3.26	1886138780	124698	133.84	15120	15370	14850	20300	10950	15630	15125.66	4.20	-12076	16310	15970	15510	15170	14710	15740	14940	83	4670	500	11560	10	1	16510993	2496	4.64	1.04	12	0.76	3261.00	14506.00	27700	20240109	-45.42	14800	20241204	2.16	27700	-45.42	20240109	14800	2.16	20241204	27700	-45.42	20240109	14800	2.16	20241204	2.26	N	101160	500	82 억	693656	N	N	6	N	N
11	20241209	150730	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15280	-350	5	-2.24	1755512760	116098	124.61	15120	15370	14850	20300	10950	15630	15120.96	4.20	-11077	16310	15970	15510	15170	14710	15740	14940	83	4670	500	11560	10	1	16510993	2523	4.69	1.05	12	0.70	3261.00	14506.00	27700	20240109	-44.84	14800	20241204	3.24	27700	-44.84	20240109	14800	3.24	20241204	27700	-44.84	20240109	14800	3.24	20241204	2.26	N	101160	500	82 억	693656	N	N	5	N	N
12	20241209	140731	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15320	-310	5	-1.98	1487440920	98596	105.82	15120	15370	14850	20300	10950	15630	15086.22	4.20	-6221	16310	15970	15510	15170	14710	15740	14940	83	4670	500	11560	10	1	16510993	2529	4.70	1.06	12	0.60	3261.00	14506.00	27700	20240109	-44.69	14800	20241204	3.51	27700	-44.69	20240109	14800	3.51	20241204	27700	-44.69	20240109	14800	3.51	20241204	2.26	N	101160	500	82 억	693656	N	N	5	N	N
13	20241209	130733	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15140	-490	5	-3.13	1148316550	76379	81.98	15120	15320	14850	20300	10950	15630	15034.45	4.20	-5811	16310	15970	15510	15170	14710	15740	14940	83	4670	500	11560	10	1	16510993	2500	4.64	1.04	12	0.46	3261.00	14506.00	27700	20240109	-45.34	14800	20241204	2.30	27700	-45.34	20240109	14800	2.30	20241204	27700	-45.34	20240109	14800	2.30	20241204	2.26	N	101160	500	82 억	693656	N	N	5	N	N
14	20241209	120729	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14980	-650	5	-4.16	988760340	65795	70.62	15120	15320	14850	20300	10950	15630	15027.89	4.20	-10050	16310	15970	15510	15170	14710	15740	14940	83	4670	500	11560	10	1	16510993	2473	4.59	1.03	12	0.40	3261.00	14506.00	27700	20240109	-45.92	14800	20241204	1.22	27700	-45.92	20240109	14800	1.22	20241204	27700	-45.92	20240109	14800	1.22	20241204	2.26	N	101160	500	82 억	693656	N	N	5	N	N
15	20241209	110731	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15010	-620	5	-3.97	903087420	60074	64.48	15120	15320	14850	20300	10950	15630	15032.92	4.20	-9018	16310	15970	15510	15170	14710	15740	14940	83	4670	500	11560	10	1	16510993	2478	4.60	1.03	12	0.36	3261.00	14506.00	27700	20240109	-45.81	14800	20241204	1.42	27700	-45.81	20240109	14800	1.42	20241204	27700	-45.81	20240109	14800	1.42	20241204	2.26	N	101160	500	82 억	693656	N	N	5	N	N
16	20241209	100729	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15090	-540	5	-3.45	554410450	36885	39.59	15120	15320	14850	20300	10950	15630	15030.78	4.20	-9299	16310	15970	15510	15170	14710	15740	14940	83	4670	500	11560	10	1	16510993	2492	4.63	1.04	12	0.22	3261.00	14506.00	27700	20240109	-45.52	14800	20241204	1.96	27700	-45.52	20240109	14800	1.96	20241204	27700	-45.52	20240109	14800	1.96	20241204	2.26	N	101160	500	82 억	693656	N	N	5	N	N
17	20241209	090726	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15070	-560	5	-3.58	119970070	7915	8.50	15120	15320	15070	20300	10950	15630	15157.31	4.20	-1611	16310	15970	15510	15170	14710	15740	14940	83	4670	500	11560	10	1	16510993	2488	4.62	1.04	12	0.05	3261.00	14506.00	27700	20240109	-45.60	14800	20241204	1.82	27700	-45.60	20240109	14800	1.82	20241204	27700	-45.60	20240109	14800	1.82	20241204	2.26	N	101160	500	82 억	693656	N	N	5	N	N
18	20241206	160723	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15630	-200	5	-1.26	1430994460	93120	78.73	15850	15850	15050	20550	11090	15830	15367.15	4.04	26277	16623	16226	15773	15376	14923	16425	15575	83	4720	500	11710	10	1	16510993	2581	4.79	1.08	12	0.56	3261.00	14506.00	27700	20240109	-43.57	14800	20241204	5.61	27700	-43.57	20240109	14800	5.61	20241204	27700	-43.57	20240109	14800	5.61	20241204	2.40	N	101160	500	82 억	667316	N	N	5	N	N
19	20241206	150727	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15580	-250	5	-1.58	1402209020	91269	77.17	15850	15850	15050	20550	11090	15830	15363.48	4.04	27238	16623	16226	15773	15376	14923	16425	15575	83	4720	500	11710	10	1	16510993	2572	4.78	1.07	12	0.55	3261.00	14506.00	27700	20240109	-43.75	14800	20241204	5.27	27700	-43.75	20240109	14800	5.27	20241204	27700	-43.75	20240109	14800	5.27	20241204	2.40	N	101160	500	82 억	667316	N	N	23	N	N
20	20241206	140725	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15370	-460	5	-2.91	1144952370	74643	63.11	15850	15850	15050	20550	11090	15830	15339.05	4.04	14866	16623	16226	15773	15376	14923	16425	15575	83	4720	500	11710	10	1	16510993	2538	4.71	1.06	12	0.45	3261.00	14506.00	27700	20240109	-44.51	14800	20241204	3.85	27700	-44.51	20240109	14800	3.85	20241204	27700	-44.51	20240109	14800	3.85	20241204	2.40	N	101160	500	82 억	667316	N	N	23	N	N
21	20241206	130725	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15320	-510	5	-3.22	1099141350	71657	60.58	15850	15850	15050	20550	11090	15830	15338.93	4.04	14271	16623	16226	15773	15376	14923	16425	15575	83	4720	500	11710	10	1	16510993	2529	4.70	1.06	12	0.43	3261.00	14506.00	27700	20240109	-44.69	14800	20241204	3.51	27700	-44.69	20240109	14800	3.51	20241204	27700	-44.69	20240109	14800	3.51	20241204	2.40	N	101160	500	82 억	667316	N	N	23	N	N
22	20241206	120722	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15410	-420	5	-2.65	958082490	62474	52.82	15850	15850	15050	20550	11090	15830	15335.70	4.04	12386	16623	16226	15773	15376	14923	16425	15575	83	4720	500	11710	10	1	16510993	2544	4.73	1.06	12	0.38	3261.00	14506.00	27700	20240109	-44.37	14800	20241204	4.12	27700	-44.37	20240109	14800	4.12	20241204	27700	-44.37	20240109	14800	4.12	20241204	2.40	N	101160	500	82 억	667316	N	N	23	N	N
23	20241206	110721	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15240	-590	5	-3.73	874050660	56996	48.19	15850	15850	15050	20550	11090	15830	15335.30	4.04	12389	16623	16226	15773	15376	14923	16425	15575	83	4720	500	11710	10	1	16510993	2516	4.67	1.05	12	0.35	3261.00	14506.00	27700	20240109	-44.98	14800	20241204	2.97	27700	-44.98	20240109	14800	2.97	20241204	27700	-44.98	20240109	14800	2.97	20241204	2.40	N	101160	500	82 억	667316	N	N	23	N	N
24	20241206	100720	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15340	-490	5	-3.10	461255970	29875	25.26	15850	15850	15250	20550	11090	15830	15439.53	4.04	3806	16623	16226	15773	15376	14923	16425	15575	83	4720	500	11710	10	1	16510993	2533	4.70	1.06	12	0.18	3261.00	14506.00	27700	20240109	-44.62	14800	20241204	3.65	27700	-44.62	20240109	14800	3.65	20241204	27700	-44.62	20240109	14800	3.65	20241204	2.40	N	101160	500	82 억	667316	N	N	23	N	N
25	20241206	090725	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15760	-70	5	-0.44	25722430	1629	1.38	15850	15850	15610	20550	11090	15830	15790.32	4.04	-313	16623	16226	15773	15376	14923	16425	15575	83	4720	500	11710	10	1	16510993	2602	4.83	1.09	12	0.01	3261.00	14506.00	27700	20240109	-43.10	14800	20241204	6.49	27700	-43.10	20240109	14800	6.49	20241204	27700	-43.10	20240109	14800	6.49	20241204	2.40	N	101160	500	82 억	667316	N	N	23	N	N
26	20241205	160712	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15830	510	2	3.33	1872544360	118036	49.64	15320	16170	15320	19910	10730	15320	15864.19	4.00	21574	16066	15692	15246	14872	14426	15880	15060	83	4590	500	11330	10	1	16510993	2614	4.85	1.09	12	0.71	3261.00	14506.00	27700	20240109	-42.85	14800	20241204	6.96	27700	-42.85	20240109	14800	6.96	20241204	27700	-42.85	20240109	14800	6.96	20241204	2.38	N	101160	500	82 억	661260	N	N	23	N	N
27	20241205	150717	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15880	560	2	3.66	1833801350	115590	48.61	15320	16170	15320	19910	10730	15320	15864.71	4.00	21136	16066	15692	15246	14872	14426	15880	15060	83	4590	500	11330	10	1	16510993	2622	4.87	1.09	12	0.70	3261.00	14506.00	27700	20240109	-42.67	14800	20241204	7.30	27700	-42.67	20240109	14800	7.30	20241204	27700	-42.67	20240109	14800	7.30	20241204	2.38	N	101160	500	82 억	661260	N	N	7	N	N
28	20241205	140704	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15910	590	2	3.85	1580404760	99625	41.90	15320	16170	15320	19910	10730	15320	15863.54	4.00	20292	16066	15692	15246	14872	14426	15880	15060	83	4590	500	11330	10	1	16510993	2627	4.88	1.10	12	0.60	3261.00	14506.00	27700	20240109	-42.56	14800	20241204	7.50	27700	-42.56	20240109	14800	7.50	20241204	27700	-42.56	20240109	14800	7.50	20241204	2.38	N	101160	500	82 억	661260	N	N	7	N	N
29	20241205	130713	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15890	570	2	3.72	1413112360	89099	37.47	15320	16170	15320	19910	10730	15320	15860.02	4.00	17058	16066	15692	15246	14872	14426	15880	15060	83	4590	500	11330	10	1	16510993	2624	4.87	1.10	12	0.54	3261.00	14506.00	27700	20240109	-42.64	14800	20241204	7.36	27700	-42.64	20240109	14800	7.36	20241204	27700	-42.64	20240109	14800	7.36	20241204	2.38	N	101160	500	82 억	661260	N	N	7	N	N
30	20241205	120713	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16120	800	2	5.22	1102199960	69663	29.30	15320	16130	15320	19910	10730	15320	15821.88	4.00	16421	16066	15692	15246	14872	14426	15880	15060	83	4590	500	11330	10	1	16510993	2662	4.94	1.11	12	0.42	3261.00	14506.00	27700	20240109	-41.81	14800	20241204	8.92	27700	-41.81	20240109	14800	8.92	20241204	27700	-41.81	20240109	14800	8.92	20241204	2.38	N	101160	500	82 억	661260	N	N	7	N	N
31	20241205	110712	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16010	690	2	4.50	809176330	51414	21.62	15320	16040	15320	19910	10730	15320	15738.44	4.00	13915	16066	15692	15246	14872	14426	15880	15060	83	4590	500	11330	10	1	16510993	2643	4.91	1.10	12	0.31	3261.00	14506.00	27700	20240109	-42.20	14800	20241204	8.18	27700	-42.20	20240109	14800	8.18	20241204	27700	-42.20	20240109	14800	8.18	20241204	2.38	N	101160	500	82 억	661260	N	N	7	N	N
32	20241205	100709	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15610	290	2	1.89	300984610	19370	8.15	15320	15690	15320	19910	10730	15320	15538.70	4.00	5459	16066	15692	15246	14872	14426	15880	15060	83	4590	500	11330	10	1	16510993	2577	4.79	1.08	12	0.12	3261.00	14506.00	27700	20240109	-43.65	14800	20241204	5.47	27700	-43.65	20240109	14800	5.47	20241204	27700	-43.65	20240109	14800	5.47	20241204	2.38	N	101160	500	82 억	661260	N	N	7	N	N
33	20241205	090714	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15510	190	2	1.24	25890750	1675	0.70	15320	15510	15320	19910	10730	15320	15457.16	4.00	-781	16066	15692	15246	14872	14426	15880	15060	83	4590	500	11330	10	1	16510993	2561	4.76	1.07	12	0.01	3261.00	14506.00	27700	20240109	-44.01	14800	20241204	4.80	27700	-44.01	20240109	14800	4.80	20241204	27700	-44.01	20240109	14800	4.80	20241204	2.38	N	101160	500	82 억	661260	N	N	7	N	N
34	20241204	160701	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15320	-210	5	-1.35	3602906500	237684	206.72	15200	15620	14800	20150	10880	15530	15158.26	3.87	35136	15750	15640	15520	15410	15290	15695	15465	83	4620	500	11490	10	1	16510993	2529	4.70	1.06	12	1.44	3261.00	14506.00	27700	20240109	-44.69	14800	20241204	3.51	27700	-44.69	20240109	14800	3.51	20241204	27700	-44.69	20240109	14800	3.51	20241204	2.40	N	101160	500	82 억	638762	N	N	7	N	N
35	20241204	150701	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15400	-130	5	-0.84	3483486180	229943	199.99	15200	15620	14800	20150	10880	15530	15149.35	3.87	34609	15750	15640	15520	15410	15290	15695	15465	83	4620	500	11490	10	1	16510993	2543	4.72	1.06	12	1.39	3261.00	14506.00	27700	20240109	-44.40	14800	20241204	4.05	27700	-44.40	20240109	14800	4.05	20241204	27700	-44.40	20240109	14800	4.05	20241204	2.40	N	101160	500	82 억	638762	N	N	79	N	N
36	20241204	140700	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15130	-400	5	-2.58	3036943660	200650	174.51	15200	15620	14800	20150	10880	15530	15135.53	3.87	23747	15750	15640	15520	15410	15290	15695	15465	83	4620	500	11490	10	1	16510993	2498	4.64	1.04	12	1.22	3261.00	14506.00	27700	20240109	-45.38	14800	20241204	2.23	27700	-45.38	20240109	14800	2.23	20241204	27700	-45.38	20240109	14800	2.23	20241204	2.40	N	101160	500	82 억	638762	N	N	79	N	N
37	20241204	130659	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15200	-330	5	-2.12	2963512740	195806	170.30	15200	15620	14800	20150	10880	15530	15134.94	3.87	23555	15750	15640	15520	15410	15290	15695	15465	83	4620	500	11490	10	1	16510993	2510	4.66	1.05	12	1.19	3261.00	14506.00	27700	20240109	-45.13	14800	20241204	2.70	27700	-45.13	20240109	14800	2.70	20241204	27700	-45.13	20240109	14800	2.70	20241204	2.40	N	101160	500	82 억	638762	N	N	79	N	N
38	20241204	120657	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15120	-410	5	-2.64	1942167240	127772	111.13	15200	15620	15030	20150	10880	15530	15200.26	3.87	12927	15750	15640	15520	15410	15290	15695	15465	83	4620	500	11490	10	1	16510993	2496	4.64	1.04	12	0.77	3261.00	14506.00	27700	20240109	-45.42	15030	20241204	0.60	27700	-45.42	20240109	15030	0.60	20241204	27700	-45.42	20240109	15030	0.60	20241204	2.40	N	101160	500	82 억	638762	N	N	79	N	N
39	20241204	110648	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15080	-450	5	-2.90	1466278240	96214	83.68	15200	15620	15070	20150	10880	15530	15239.76	3.87	4728	15750	15640	15520	15410	15290	15695	15465	83	4620	500	11490	10	1	16510993	2490	4.62	1.04	12	0.58	3261.00	14506.00	27700	20240109	-45.56	15070	20241204	0.07	27700	-45.56	20240109	15070	0.07	20241204	27700	-45.56	20240109	15070	0.07	20241204	2.40	N	101160	500	82 억	638762	N	N	79	N	N
40	20241204	100650	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15210	-320	5	-2.06	1125123100	73642	64.05	15200	15620	15090	20150	10880	15530	15278.28	3.87	8375	15750	15640	15520	15410	15290	15695	15465	83	4620	500	11490	10	1	16510993	2511	4.66	1.05	12	0.45	3261.00	14506.00	27700	20240109	-45.09	15090	20241204	0.80	27700	-45.09	20240109	15090	0.80	20241204	27700	-45.09	20240109	15090	0.80	20241204	2.40	N	101160	500	82 억	638762	N	N	79	N	N
41	20241204	090702	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15230	-300	5	-1.93	133308190	8715	7.58	15200	15530	15200	20150	10880	15530	15296.41	3.87	3525	15750	15640	15520	15410	15290	15695	15465	83	4620	500	11490	10	1	16510993	2515	4.67	1.05	12	0.05	3261.00	14506.00	27700	20240109	-45.02	15200	20241204	0.20	27700	-45.02	20240109	15200	0.20	20241204	27700	-45.02	20240109	15200	0.20	20241204	2.40	N	101160	500	82 억	638762	N	N	79	N	N
42	20241203	160728	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15530	30	2	0.19	1775391980	114364	138.39	15400	15630	15400	20150	10850	15500	15524.05	3.84	5666	16293	15896	15683	15286	15073	15790	15180	83	4650	500	11470	10	1	16510993	2564	4.76	1.07	12	0.69	3261.00	14506.00	27700	20240109	-43.94	15400	20241203	0.84	27700	-43.94	20240109	15400	0.84	20241203	27700	-43.94	20240109	15400	0.84	20241203	2.42	N	101160	500	82 억	633315	N	N	79	N	N
43	20241203	150755	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15510	10	2	0.06	1627687000	104841	126.87	15400	15630	15400	20150	10850	15500	15525.29	3.84	6897	16293	15896	15683	15286	15073	15790	15180	83	4650	500	11470	10	1	16510993	2561	4.76	1.07	12	0.63	3261.00	14506.00	27700	20240109	-44.01	15400	20241203	0.71	27700	-44.01	20240109	15400	0.71	20241203	27700	-44.01	20240109	15400	0.71	20241203	2.42	N	101160	500	82 억	633315	N	N	2	N	N
44	20241203	140744	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15500	0	3	0.00	1414451730	91098	110.24	15400	15630	15400	20150	10850	15500	15526.70	3.84	5140	16293	15896	15683	15286	15073	15790	15180	83	4650	500	11470	10	1	16510993	2559	4.75	1.07	12	0.55	3261.00	14506.00	27700	20240109	-44.04	15400	20241203	0.65	27700	-44.04	20240109	15400	0.65	20241203	27700	-44.04	20240109	15400	0.65	20241203	2.42	N	101160	500	82 억	633315	N	N	2	N	N
45	20241203	130744	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15510	10	2	0.06	1158950020	74651	90.34	15400	15630	15400	20150	10850	15500	15524.91	3.84	1876	16293	15896	15683	15286	15073	15790	15180	83	4650	500	11470	10	1	16510993	2561	4.76	1.07	12	0.45	3261.00	14506.00	27700	20240109	-44.01	15400	20241203	0.71	27700	-44.01	20240109	15400	0.71	20241203	27700	-44.01	20240109	15400	0.71	20241203	2.42	N	101160	500	82 억	633315	N	N	2	N	N
46	20241203	120753	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15530	30	2	0.19	964442940	62115	75.17	15400	15630	15400	20150	10850	15500	15526.73	3.84	-747	16293	15896	15683	15286	15073	15790	15180	83	4650	500	11470	10	1	16510993	2564	4.76	1.07	12	0.38	3261.00	14506.00	27700	20240109	-43.94	15400	20241203	0.84	27700	-43.94	20240109	15400	0.84	20241203	27700	-43.94	20240109	15400	0.84	20241203	2.42	N	101160	500	82 억	633315	N	N	2	N	N
47	20241203	110737	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15520	20	2	0.13	702589410	45228	54.73	15400	15630	15400	20150	10850	15500	15534.39	3.84	-1153	16293	15896	15683	15286	15073	15790	15180	83	4650	500	11470	10	1	16510993	2563	4.76	1.07	12	0.27	3261.00	14506.00	27700	20240109	-43.97	15400	20241203	0.78	27700	-43.97	20240109	15400	0.78	20241203	27700	-43.97	20240109	15400	0.78	20241203	2.42	N	101160	500	82 억	633315	N	N	2	N	N
48	20241203	100726	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15570	70	2	0.45	442041690	28450	34.43	15400	15630	15400	20150	10850	15500	15537.49	3.84	-68	16293	15896	15683	15286	15073	15790	15180	83	4650	500	11470	10	1	16510993	2571	4.77	1.07	12	0.17	3261.00	14506.00	27700	20240109	-43.79	15400	20241203	1.10	27700	-43.79	20240109	15400	1.10	20241203	27700	-43.79	20240109	15400	1.10	20241203	2.42	N	101160	500	82 억	633315	N	N	2	N	N
49	20241203	090719	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15530	30	2	0.19	46272350	2989	3.62	15400	15570	15400	20150	10850	15500	15480.88	3.84	1362	16293	15896	15683	15286	15073	15790	15180	83	4650	500	11470	10	1	16510993	2564	4.76	1.07	12	0.02	3261.00	14506.00	27700	20240109	-43.94	15400	20241203	0.84	27700	-43.94	20240109	15400	0.84	20241203	27700	-43.94	20240109	15400	0.84	20241203	2.42	N	101160	500	82 억	633315	N	N	2	N	N
50	20241202	160707	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15500	-430	5	-2.70	1290495610	82362	61.46	15950	16080	15470	20700	11160	15930	15668.66	3.82	1462	16670	16300	16070	15700	15470	16185	15585	83	4770	500	11780	10	1	16510993	2559	4.75	1.07	12	0.50	3261.00	14506.00	27700	20240109	-44.04	15470	20241202	0.19	27700	-44.04	20240109	15470	0.19	20241202	27700	-44.04	20240109	15470	0.19	20241202	2.40	N	101160	500	82 억	631260	N	N	2	N	N
51	20241202	150808	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15530	-400	5	-2.51	1171272040	74670	55.72	15950	16080	15510	20700	11160	15930	15685.98	3.82	2512	16670	16300	16070	15700	15470	16185	15585	83	4770	500	11780	10	1	16510993	2564	4.76	1.07	12	0.45	3261.00	14506.00	27700	20240109	-43.94	15510	20241202	0.13	27700	-43.94	20240109	15510	0.13	20241202	27700	-43.94	20240109	15510	0.13	20241202	2.40	N	101160	500	82 억	631260	N	N	3	N	N
52	20241202	140730	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15720	-210	5	-1.32	978330990	62308	46.49	15950	16080	15570	20700	11160	15930	15701.53	3.82	2374	16670	16300	16070	15700	15470	16185	15585	83	4770	500	11780	10	1	16510993	2596	4.82	1.08	12	0.38	3261.00	14506.00	27700	20240109	-43.25	15570	20241202	0.96	27700	-43.25	20240109	15570	0.96	20241202	27700	-43.25	20240109	15570	0.96	20241202	2.40	N	101160	500	82 억	631260	N	N	3	N	N
53	20241202	130724	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15600	-330	5	-2.07	774884510	49371	36.84	15950	16080	15570	20700	11160	15930	15695.13	3.82	-334	16670	16300	16070	15700	15470	16185	15585	83	4770	500	11780	10	1	16510993	2576	4.78	1.08	12	0.30	3261.00	14506.00	27700	20240109	-43.68	15570	20241202	0.19	27700	-43.68	20240109	15570	0.19	20241202	27700	-43.68	20240109	15570	0.19	20241202	2.40	N	101160	500	82 억	631260	N	N	3	N	N
54	20241202	120740	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15680	-250	5	-1.57	562091450	35741	26.67	15950	16080	15630	20700	11160	15930	15726.80	3.82	-648	16670	16300	16070	15700	15470	16185	15585	83	4770	500	11780	10	1	16510993	2589	4.81	1.08	12	0.22	3261.00	14506.00	27700	20240109	-43.39	15630	20241202	0.32	27700	-43.39	20240109	15630	0.32	20241202	27700	-43.39	20240109	15630	0.32	20241202	2.40	N	101160	500	82 억	631260	N	N	3	N	N
55	20241202	110658	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15700	-230	5	-1.44	418174230	26567	19.82	15950	16080	15630	20700	11160	15930	15740.36	3.82	506	16670	16300	16070	15700	15470	16185	15585	83	4770	500	11780	10	1	16510993	2592	4.81	1.08	12	0.16	3261.00	14506.00	27700	20240109	-43.32	15630	20241202	0.45	27700	-43.32	20240109	15630	0.45	20241202	27700	-43.32	20240109	15630	0.45	20241202	2.40	N	101160	500	82 억	631260	N	N	3	N	N
56	20241202	100701	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15660	-270	5	-1.69	235414620	14944	11.15	15950	16080	15630	20700	11160	15930	15753.12	3.82	-2419	16670	16300	16070	15700	15470	16185	15585	83	4770	500	11780	10	1	16510993	2586	4.80	1.08	12	0.09	3261.00	14506.00	27700	20240109	-43.47	15630	20241202	0.19	27700	-43.47	20240109	15630	0.19	20241202	27700	-43.47	20240109	15630	0.19	20241202	2.40	N	101160	500	82 억	631260	N	N	3	N	N
57	20241202	090700	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15950	20	2	0.13	10323600	647	0.48	15950	16080	15950	20700	11160	15930	15956.11	3.82	-230	16670	16300	16070	15700	15470	16185	15585	83	4770	500	11780	10	1	16510993	2634	4.89	1.10	12	0.00	3261.00	14506.00	27700	20240109	-42.42	15840	20241129	0.69	27700	-42.42	20240109	15840	0.69	20241129	27700	-42.42	20240109	15840	0.69	20241129	2.40	N	101160	500	82 억	631260	N	N	3	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History