KissMeData/101330/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	160733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2620	140	2	5.65	190942675	74615	53.52	2480	2640	2480	3220	1740	2480	2559.04	2.49	20633	2683	2581	2498	2396	2313	2540	2355	120	740	500	1880	5	1	23147029	606	3.86	0.19	12	0.32	678.00	13907.00	4335	20240205	-39.56	2415	20241209	8.49	4335	-39.56	20240205	2415	8.49	20241209	4335	-39.56	20240205	2415	8.49	20241209	2.00	N	101330	500	119 억	577406	N	N	N	N
3	20241210	150733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2625	145	2	5.85	185853630	72665	52.12	2480	2640	2480	3220	1740	2480	2557.68	2.49	20588	2683	2581	2498	2396	2313	2540	2355	120	740	500	1880	5	1	23147029	608	3.87	0.19	12	0.31	678.00	13907.00	4335	20240205	-39.45	2415	20241209	8.70	4335	-39.45	20240205	2415	8.70	20241209	4335	-39.45	20240205	2415	8.70	20241209	2.00	N	101330	500	119 억	577406	N	N	N	N
4	20241210	140734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2595	115	2	4.64	142680235	56070	40.22	2480	2600	2480	3220	1740	2480	2544.68	2.49	19138	2683	2581	2498	2396	2313	2540	2355	120	740	500	1880	5	1	23147029	601	3.83	0.19	12	0.24	678.00	13907.00	4335	20240205	-40.14	2415	20241209	7.45	4335	-40.14	20240205	2415	7.45	20241209	4335	-40.14	20240205	2415	7.45	20241209	2.00	N	101330	500	119 억	577406	N	N	N	N
5	20241210	130733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2580	100	2	4.03	138876535	54598	39.16	2480	2600	2480	3220	1740	2480	2543.62	2.49	19165	2683	2581	2498	2396	2313	2540	2355	120	740	500	1880	5	1	23147029	597	3.81	0.19	12	0.24	678.00	13907.00	4335	20240205	-40.48	2415	20241209	6.83	4335	-40.48	20240205	2415	6.83	20241209	4335	-40.48	20240205	2415	6.83	20241209	2.00	N	101330	500	119 억	577406	N	N	N	N
6	20241210	120733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2585	105	2	4.23	137839220	54194	38.87	2480	2600	2480	3220	1740	2480	2543.44	2.49	19217	2683	2581	2498	2396	2313	2540	2355	120	740	500	1880	5	1	23147029	598	3.81	0.19	12	0.23	678.00	13907.00	4335	20240205	-40.37	2415	20241209	7.04	4335	-40.37	20240205	2415	7.04	20241209	4335	-40.37	20240205	2415	7.04	20241209	2.00	N	101330	500	119 억	577406	N	N	N	N
7	20241210	110732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2585	105	2	4.23	119575515	47127	33.80	2480	2585	2480	3220	1740	2480	2537.30	2.49	14137	2683	2581	2498	2396	2313	2540	2355	120	740	500	1880	5	1	23147029	598	3.81	0.19	12	0.20	678.00	13907.00	4335	20240205	-40.37	2415	20241209	7.04	4335	-40.37	20240205	2415	7.04	20241209	4335	-40.37	20240205	2415	7.04	20241209	2.00	N	101330	500	119 억	577406	N	N	N	N
8	20241210	100733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2570	90	2	3.63	83293695	32997	23.67	2480	2580	2480	3220	1740	2480	2524.28	2.49	4007	2683	2581	2498	2396	2313	2540	2355	120	740	500	1880	5	1	23147029	595	3.79	0.18	12	0.14	678.00	13907.00	4335	20240205	-40.72	2415	20241209	6.42	4335	-40.72	20240205	2415	6.42	20241209	4335	-40.72	20240205	2415	6.42	20241209	2.00	N	101330	500	119 억	577406	N	N	N	N
9	20241210	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2500	20	2	0.81	27958010	11171	8.01	2480	2555	2480	3220	1740	2480	2502.73	2.49	-222	2683	2581	2498	2396	2313	2540	2355	120	740	500	1880	5	1	23147029	579	3.69	0.18	12	0.05	678.00	13907.00	4335	20240205	-42.33	2415	20241209	3.52	4335	-42.33	20240205	2415	3.52	20241209	4335	-42.33	20240205	2415	3.52	20241209	2.00	N	101330	500	119 억	577406	N	N	N	N
10	20241209	160730	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2480	-135	5	-5.16	342367400	139404	70.98	2575	2600	2415	3395	1835	2615	2455.93	2.43	14377	2821	2717	2631	2527	2441	2675	2485	120	780	500	1980	5	1	23147029	574	3.66	0.18	12	0.60	678.00	13907.00	4335	20240205	-42.79	2415	20241209	2.69	4335	-42.79	20240205	2415	2.69	20241209	4335	-42.79	20240205	2415	2.69	20241209	2.01	N	101330	500	119 억	562877	N	N	N	N
11	20241209	150730	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2490	-125	5	-4.78	326959190	133163	67.81	2575	2600	2415	3395	1835	2615	2455.33	2.43	15376	2821	2717	2631	2527	2441	2675	2485	120	780	500	1980	5	1	23147029	576	3.67	0.18	12	0.58	678.00	13907.00	4335	20240205	-42.56	2415	20241209	3.11	4335	-42.56	20240205	2415	3.11	20241209	4335	-42.56	20240205	2415	3.11	20241209	2.01	N	101330	500	119 억	562877	N	N	N	N
12	20241209	140732	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2460	-155	5	-5.93	276544225	112448	57.26	2575	2600	2415	3395	1835	2615	2459.31	2.43	11418	2821	2717	2631	2527	2441	2675	2485	120	780	500	1980	5	1	23147029	569	3.63	0.18	12	0.49	678.00	13907.00	4335	20240205	-43.25	2415	20241209	1.86	4335	-43.25	20240205	2415	1.86	20241209	4335	-43.25	20240205	2415	1.86	20241209	2.01	N	101330	500	119 억	562877	N	N	N	N
13	20241209	130734	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2460	-155	5	-5.93	261801230	106434	54.20	2575	2600	2415	3395	1835	2615	2459.75	2.43	10959	2821	2717	2631	2527	2441	2675	2485	120	780	500	1980	5	1	23147029	569	3.63	0.18	12	0.46	678.00	13907.00	4335	20240205	-43.25	2415	20241209	1.86	4335	-43.25	20240205	2415	1.86	20241209	4335	-43.25	20240205	2415	1.86	20241209	2.01	N	101330	500	119 억	562877	N	N	N	N
14	20241209	120730	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2500	-115	5	-4.40	244798135	99512	50.67	2575	2600	2415	3395	1835	2615	2459.99	2.43	8729	2821	2717	2631	2527	2441	2675	2485	120	780	500	1980	5	1	23147029	579	3.69	0.18	12	0.43	678.00	13907.00	4335	20240205	-42.33	2415	20241209	3.52	4335	-42.33	20240205	2415	3.52	20241209	4335	-42.33	20240205	2415	3.52	20241209	2.01	N	101330	500	119 억	562877	N	N	N	N
15	20241209	110732	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2455	-160	5	-6.12	210746355	85736	43.66	2575	2600	2415	3395	1835	2615	2458.08	2.43	8342	2821	2717	2631	2527	2441	2675	2485	120	780	500	1980	5	1	23147029	568	3.62	0.18	12	0.37	678.00	13907.00	4335	20240205	-43.37	2415	20241209	1.66	4335	-43.37	20240205	2415	1.66	20241209	4335	-43.37	20240205	2415	1.66	20241209	2.01	N	101330	500	119 억	562877	N	N	N	N
16	20241209	100730	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2455	-160	5	-6.12	115061565	46399	23.63	2575	2600	2415	3395	1835	2615	2479.83	2.43	-4249	2821	2717	2631	2527	2441	2675	2485	120	780	500	1980	5	1	23147029	568	3.62	0.18	12	0.20	678.00	13907.00	4335	20240205	-43.37	2415	20241209	1.66	4335	-43.37	20240205	2415	1.66	20241209	4335	-43.37	20240205	2415	1.66	20241209	2.01	N	101330	500	119 억	562877	N	N	N	N
17	20241209	090726	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2575	-40	5	-1.53	15805365	6159	3.14	2575	2600	2520	3395	1835	2615	2566.22	2.43	-789	2821	2717	2631	2527	2441	2675	2485	120	780	500	1980	5	1	23147029	596	3.80	0.19	12	0.03	678.00	13907.00	4335	20240205	-40.60	2520	20241209	2.18	4335	-40.60	20240205	2520	2.18	20241209	4335	-40.60	20240205	2520	2.18	20241209	2.01	N	101330	500	119 억	562877	N	N	N	N
18	20241206	160724	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2615	-95	5	-3.51	510702415	196389	359.75	2700	2735	2545	3520	1900	2710	2600.39	2.28	34402	2783	2746	2723	2686	2663	2735	2675	120	810	500	2050	5	1	23147029	605	3.86	0.19	12	0.85	678.00	13907.00	4335	20240205	-39.68	2545	20241206	2.75	4335	-39.68	20240205	2545	2.75	20241206	4335	-39.68	20240205	2545	2.75	20241206	2.09	N	101330	500	119 억	528336	N	N	N	N
19	20241206	150728	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2640	-70	5	-2.58	416170340	159589	292.34	2700	2735	2565	3520	1900	2710	2607.76	2.28	19984	2783	2746	2723	2686	2663	2735	2675	120	810	500	2050	5	1	23147029	611	3.89	0.19	12	0.69	678.00	13907.00	4335	20240205	-39.10	2565	20241206	2.92	4335	-39.10	20240205	2565	2.92	20241206	4335	-39.10	20240205	2565	2.92	20241206	2.09	N	101330	500	119 억	528336	N	N	N	N
20	20241206	140726	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2600	-110	5	-4.06	346146530	132772	243.21	2700	2735	2565	3520	1900	2710	2607.07	2.28	14789	2783	2746	2723	2686	2663	2735	2675	120	810	500	2050	5	1	23147029	602	3.83	0.19	12	0.57	678.00	13907.00	4335	20240205	-40.02	2565	20241206	1.36	4335	-40.02	20240205	2565	1.36	20241206	4335	-40.02	20240205	2565	1.36	20241206	2.09	N	101330	500	119 억	528336	N	N	N	N
21	20241206	130726	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2590	-120	5	-4.43	299666525	114786	210.27	2700	2735	2565	3520	1900	2710	2610.65	2.28	7977	2783	2746	2723	2686	2663	2735	2675	120	810	500	2050	5	1	23147029	600	3.82	0.19	12	0.50	678.00	13907.00	4335	20240205	-40.25	2565	20241206	0.97	4335	-40.25	20240205	2565	0.97	20241206	4335	-40.25	20240205	2565	0.97	20241206	2.09	N	101330	500	119 억	528336	N	N	N	N
22	20241206	120723	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2600	-110	5	-4.06	274737400	105149	192.61	2700	2735	2565	3520	1900	2710	2612.84	2.28	3414	2783	2746	2723	2686	2663	2735	2675	120	810	500	2050	5	1	23147029	602	3.83	0.19	12	0.45	678.00	13907.00	4335	20240205	-40.02	2565	20241206	1.36	4335	-40.02	20240205	2565	1.36	20241206	4335	-40.02	20240205	2565	1.36	20241206	2.09	N	101330	500	119 억	528336	N	N	N	N
23	20241206	110722	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2590	-120	5	-4.43	219989665	84045	153.95	2700	2735	2565	3520	1900	2710	2617.52	2.28	-3275	2783	2746	2723	2686	2663	2735	2675	120	810	500	2050	5	1	23147029	600	3.82	0.19	12	0.36	678.00	13907.00	4335	20240205	-40.25	2565	20241206	0.97	4335	-40.25	20240205	2565	0.97	20241206	4335	-40.25	20240205	2565	0.97	20241206	2.09	N	101330	500	119 억	528336	N	N	N	N
24	20241206	100720	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2665	-45	5	-1.66	51449825	19317	35.38	2700	2735	2640	3520	1900	2710	2663.45	2.28	1563	2783	2746	2723	2686	2663	2735	2675	120	810	500	2050	5	1	23147029	617	3.93	0.19	12	0.08	678.00	13907.00	4335	20240205	-38.52	2640	20241206	0.95	4335	-38.52	20240205	2640	0.95	20241206	4335	-38.52	20240205	2640	0.95	20241206	2.09	N	101330	500	119 억	528336	N	N	N	N
25	20241206	090726	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2690	-20	5	-0.74	6153725	2290	4.19	2700	2700	2680	3520	1900	2710	2687.22	2.28	417	2783	2746	2723	2686	2663	2735	2675	120	810	500	2050	5	1	23147029	623	3.97	0.19	12	0.01	678.00	13907.00	4335	20240205	-37.95	2680	20241206	0.37	4335	-37.95	20240205	2680	0.37	20241206	4335	-37.95	20240205	2680	0.37	20241206	2.09	N	101330	500	119 억	528336	N	N	N	N
26	20241205	160713	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2710	-50	5	-1.81	145976250	53634	98.60	2745	2760	2700	3585	1935	2760	2721.71	2.33	-10381	2840	2800	2750	2710	2660	2775	2685	120	825	500	2090	5	1	23147029	627	4.00	0.19	12	0.23	678.00	13907.00	4335	20240205	-37.49	2700	20241205	0.37	4335	-37.49	20240205	2700	0.37	20241205	4335	-37.49	20240205	2700	0.37	20241205	2.07	N	101330	500	119 억	538278	N	N	N	N
27	20241205	150718	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2715	-45	5	-1.63	136824350	50259	92.39	2745	2760	2700	3585	1935	2760	2722.39	2.33	-9598	2840	2800	2750	2710	2660	2775	2685	120	825	500	2090	5	1	23147029	628	4.00	0.20	12	0.22	678.00	13907.00	4335	20240205	-37.37	2700	20241205	0.56	4335	-37.37	20240205	2700	0.56	20241205	4335	-37.37	20240205	2700	0.56	20241205	2.07	N	101330	500	119 억	538278	N	N	N	N
28	20241205	140705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2730	-30	5	-1.09	101995115	37381	68.72	2745	2760	2710	3585	1935	2760	2728.53	2.33	-9687	2840	2800	2750	2710	2660	2775	2685	120	825	500	2090	5	1	23147029	632	4.03	0.20	12	0.16	678.00	13907.00	4335	20240205	-37.02	2700	20241204	1.11	4335	-37.02	20240205	2700	1.11	20241204	4335	-37.02	20240205	2700	1.11	20241204	2.07	N	101330	500	119 억	538278	N	N	N	N
29	20241205	130714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2725	-35	5	-1.27	76855115	28169	51.78	2745	2760	2710	3585	1935	2760	2728.36	2.33	-8301	2840	2800	2750	2710	2660	2775	2685	120	825	500	2090	5	1	23147029	631	4.02	0.20	12	0.12	678.00	13907.00	4335	20240205	-37.14	2700	20241204	0.93	4335	-37.14	20240205	2700	0.93	20241204	4335	-37.14	20240205	2700	0.93	20241204	2.07	N	101330	500	119 억	538278	N	N	N	N
30	20241205	120714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2720	-40	5	-1.45	71611355	26243	48.24	2745	2760	2710	3585	1935	2760	2728.78	2.33	-7967	2840	2800	2750	2710	2660	2775	2685	120	825	500	2090	5	1	23147029	630	4.01	0.20	12	0.11	678.00	13907.00	4335	20240205	-37.25	2700	20241204	0.74	4335	-37.25	20240205	2700	0.74	20241204	4335	-37.25	20240205	2700	0.74	20241204	2.07	N	101330	500	119 억	538278	N	N	N	N
31	20241205	110713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2725	-35	5	-1.27	28014625	10277	18.89	2745	2755	2710	3585	1935	2760	2725.95	2.33	-3592	2840	2800	2750	2710	2660	2775	2685	120	825	500	2090	5	1	23147029	631	4.02	0.20	12	0.04	678.00	13907.00	4335	20240205	-37.14	2700	20241204	0.93	4335	-37.14	20240205	2700	0.93	20241204	4335	-37.14	20240205	2700	0.93	20241204	2.07	N	101330	500	119 억	538278	N	N	N	N
32	20241205	100710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2725	-35	5	-1.27	19008275	6960	12.79	2745	2755	2715	3585	1935	2760	2731.07	2.33	-3643	2840	2800	2750	2710	2660	2775	2685	120	825	500	2090	5	1	23147029	631	4.02	0.20	12	0.03	678.00	13907.00	4335	20240205	-37.14	2700	20241204	0.93	4335	-37.14	20240205	2700	0.93	20241204	4335	-37.14	20240205	2700	0.93	20241204	2.07	N	101330	500	119 억	538278	N	N	N	N
33	20241205	090715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2755	-5	5	-0.18	1291335	470	0.86	2745	2755	2745	3585	1935	2760	2747.52	2.33	28	2840	2800	2750	2710	2660	2775	2685	120	825	500	2090	5	1	23147029	638	4.06	0.20	12	0.00	678.00	13907.00	4335	20240205	-36.45	2700	20241204	2.04	4335	-36.45	20240205	2700	2.04	20241204	4335	-36.45	20240205	2700	2.04	20241204	2.07	N	101330	500	119 억	538278	N	N	N	N
34	20241204	160701	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2760	-50	5	-1.78	146227315	53203	60.94	2780	2790	2700	3650	1970	2810	2748.46	2.32	1502	2863	2836	2813	2786	2763	2850	2800	120	840	500	2130	5	1	23147029	639	4.07	0.20	12	0.23	678.00	13907.00	4335	20240205	-36.33	2700	20241204	2.22	4335	-36.33	20240205	2700	2.22	20241204	4335	-36.33	20240205	2700	2.22	20241204	2.05	N	101330	500	119 억	536776	N	N	N	N
35	20241204	150702	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2755	-55	5	-1.96	143427715	52188	59.78	2780	2790	2700	3650	1970	2810	2748.29	2.32	1583	2863	2836	2813	2786	2763	2850	2800	120	840	500	2130	5	1	23147029	638	4.06	0.20	12	0.23	678.00	13907.00	4335	20240205	-36.45	2700	20241204	2.04	4335	-36.45	20240205	2700	2.04	20241204	4335	-36.45	20240205	2700	2.04	20241204	2.05	N	101330	500	119 억	536776	N	N	N	N
36	20241204	140701	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2735	-75	5	-2.67	138064335	50236	57.54	2780	2790	2700	3650	1970	2810	2748.31	2.32	1806	2863	2836	2813	2786	2763	2850	2800	120	840	500	2130	5	1	23147029	633	4.03	0.20	12	0.22	678.00	13907.00	4335	20240205	-36.91	2700	20241204	1.30	4335	-36.91	20240205	2700	1.30	20241204	4335	-36.91	20240205	2700	1.30	20241204	2.05	N	101330	500	119 억	536776	N	N	N	N
37	20241204	130700	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2760	-50	5	-1.78	117446100	42711	48.92	2780	2790	2700	3650	1970	2810	2749.79	2.32	3985	2863	2836	2813	2786	2763	2850	2800	120	840	500	2130	5	1	23147029	639	4.07	0.20	12	0.18	678.00	13907.00	4335	20240205	-36.33	2700	20241204	2.22	4335	-36.33	20240205	2700	2.22	20241204	4335	-36.33	20240205	2700	2.22	20241204	2.05	N	101330	500	119 억	536776	N	N	N	N
38	20241204	120657	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2750	-60	5	-2.14	113618935	41323	47.33	2780	2790	2700	3650	1970	2810	2749.53	2.32	4294	2863	2836	2813	2786	2763	2850	2800	120	840	500	2130	5	1	23147029	637	4.06	0.20	12	0.18	678.00	13907.00	4335	20240205	-36.56	2700	20241204	1.85	4335	-36.56	20240205	2700	1.85	20241204	4335	-36.56	20240205	2700	1.85	20241204	2.05	N	101330	500	119 억	536776	N	N	N	N
39	20241204	110649	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2755	-55	5	-1.96	98005965	35626	40.81	2780	2790	2700	3650	1970	2810	2750.97	2.32	4352	2863	2836	2813	2786	2763	2850	2800	120	840	500	2130	5	1	23147029	638	4.06	0.20	12	0.15	678.00	13907.00	4335	20240205	-36.45	2700	20241204	2.04	4335	-36.45	20240205	2700	2.04	20241204	4335	-36.45	20240205	2700	2.04	20241204	2.05	N	101330	500	119 억	536776	N	N	N	N
40	20241204	100650	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2760	-50	5	-1.78	88262920	32085	36.75	2780	2790	2700	3650	1970	2810	2750.91	2.32	4533	2863	2836	2813	2786	2763	2850	2800	120	840	500	2130	5	1	23147029	639	4.07	0.20	12	0.14	678.00	13907.00	4335	20240205	-36.33	2700	20241204	2.22	4335	-36.33	20240205	2700	2.22	20241204	4335	-36.33	20240205	2700	2.22	20241204	2.05	N	101330	500	119 억	536776	N	N	N	N
41	20241204	090703	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2765	-45	5	-1.60	20056250	7268	8.33	2780	2780	2700	3650	1970	2810	2759.53	2.32	-374	2863	2836	2813	2786	2763	2850	2800	120	840	500	2130	5	1	23147029	640	4.08	0.20	12	0.03	678.00	13907.00	4335	20240205	-36.22	2700	20241204	2.41	4335	-36.22	20240205	2700	2.41	20241204	4335	-36.22	20240205	2700	2.41	20241204	2.05	N	101330	500	119 억	536776	N	N	N	N
42	20241203	160729	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2810	0	3	0.00	244442575	87178	138.46	2795	2840	2790	3650	1970	2810	2803.93	2.27	11028	2953	2881	2838	2766	2723	2860	2745	120	840	500	2130	5	1	23147029	650	4.14	0.20	12	0.38	678.00	13907.00	4335	20240205	-35.18	2790	20241203	0.72	4335	-35.18	20240205	2790	0.72	20241203	4335	-35.18	20240205	2790	0.72	20241203	2.09	N	101330	500	119 억	526165	N	N	N	N
43	20241203	150755	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2810	0	3	0.00	237372545	84662	134.47	2795	2840	2790	3650	1970	2810	2803.75	2.27	9797	2953	2881	2838	2766	2723	2860	2745	120	840	500	2130	5	1	23147029	650	4.14	0.20	12	0.37	678.00	13907.00	4335	20240205	-35.18	2790	20241203	0.72	4335	-35.18	20240205	2790	0.72	20241203	4335	-35.18	20240205	2790	0.72	20241203	2.09	N	101330	500	119 억	526165	N	N	N	N
44	20241203	140745	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2805	-5	5	-0.18	194882625	69511	110.40	2795	2840	2790	3650	1970	2810	2803.60	2.27	9428	2953	2881	2838	2766	2723	2860	2745	120	840	500	2130	5	1	23147029	649	4.14	0.20	12	0.30	678.00	13907.00	4335	20240205	-35.29	2790	20241203	0.54	4335	-35.29	20240205	2790	0.54	20241203	4335	-35.29	20240205	2790	0.54	20241203	2.09	N	101330	500	119 억	526165	N	N	N	N
45	20241203	130745	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2815	5	2	0.18	132268235	47138	74.87	2795	2840	2790	3650	1970	2810	2805.96	2.27	6475	2953	2881	2838	2766	2723	2860	2745	120	840	500	2130	5	1	23147029	652	4.15	0.20	12	0.20	678.00	13907.00	4335	20240205	-35.06	2790	20241203	0.90	4335	-35.06	20240205	2790	0.90	20241203	4335	-35.06	20240205	2790	0.90	20241203	2.09	N	101330	500	119 억	526165	N	N	N	N
46	20241203	120754	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2820	10	2	0.36	123109775	43886	69.70	2795	2840	2790	3650	1970	2810	2805.20	2.27	6200	2953	2881	2838	2766	2723	2860	2745	120	840	500	2130	5	1	23147029	653	4.16	0.20	12	0.19	678.00	13907.00	4335	20240205	-34.95	2790	20241203	1.08	4335	-34.95	20240205	2790	1.08	20241203	4335	-34.95	20240205	2790	1.08	20241203	2.09	N	101330	500	119 억	526165	N	N	N	N
47	20241203	110737	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2800	-10	5	-0.36	70072850	25035	39.76	2795	2840	2790	3650	1970	2810	2798.91	2.27	4352	2953	2881	2838	2766	2723	2860	2745	120	840	500	2130	5	1	23147029	648	4.13	0.20	12	0.11	678.00	13907.00	4335	20240205	-35.41	2790	20241203	0.36	4335	-35.41	20240205	2790	0.36	20241203	4335	-35.41	20240205	2790	0.36	20241203	2.09	N	101330	500	119 억	526165	N	N	N	N
48	20241203	100727	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2805	-5	5	-0.18	41717730	14896	23.66	2795	2840	2790	3650	1970	2810	2800.47	2.27	4942	2953	2881	2838	2766	2723	2860	2745	120	840	500	2130	5	1	23147029	649	4.14	0.20	12	0.06	678.00	13907.00	4335	20240205	-35.29	2790	20241203	0.54	4335	-35.29	20240205	2790	0.54	20241203	4335	-35.29	20240205	2790	0.54	20241203	2.09	N	101330	500	119 억	526165	N	N	N	N
49	20241203	090720	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2840	30	2	1.07	18624430	6670	10.59	2795	2840	2790	3650	1970	2810	2791.72	2.27	6166	2953	2881	2838	2766	2723	2860	2745	120	840	500	2130	5	1	23147029	657	4.19	0.20	12	0.03	678.00	13907.00	4335	20240205	-34.49	2790	20241203	1.79	4335	-34.49	20240205	2790	1.79	20241203	4335	-34.49	20240205	2790	1.79	20241203	2.09	N	101330	500	119 억	526165	N	N	N	N
50	20241202	160708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2810	-65	5	-2.26	177692860	62881	170.05	2875	2910	2795	3735	2015	2875	2823.59	2.29	-3464	2978	2926	2878	2826	2778	2902	2802	120	860	500	2180	5	1	23147029	650	4.14	0.20	12	0.27	678.00	13907.00	4335	20240205	-35.18	2790	20241115	0.72	4335	-35.18	20240205	2790	0.72	20241115	4335	-35.18	20240205	2790	0.72	20241115	2.10	N	101330	500	119 억	529629	N	N	N	N
51	20241202	150809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2825	-50	5	-1.74	164962105	58358	157.82	2875	2910	2795	3735	2015	2875	2824.29	2.29	-2619	2978	2926	2878	2826	2778	2902	2802	120	860	500	2180	5	1	23147029	654	4.17	0.20	12	0.25	678.00	13907.00	4335	20240205	-34.83	2790	20241115	1.25	4335	-34.83	20240205	2790	1.25	20241115	4335	-34.83	20240205	2790	1.25	20241115	2.10	N	101330	500	119 억	529629	N	N	N	N
52	20241202	140731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2820	-55	5	-1.91	156553325	55374	149.75	2875	2910	2795	3735	2015	2875	2824.65	2.29	-1984	2978	2926	2878	2826	2778	2902	2802	120	860	500	2180	5	1	23147029	653	4.16	0.20	12	0.24	678.00	13907.00	4335	20240205	-34.95	2790	20241115	1.08	4335	-34.95	20240205	2790	1.08	20241115	4335	-34.95	20240205	2790	1.08	20241115	2.10	N	101330	500	119 억	529629	N	N	N	N
53	20241202	130725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2815	-60	5	-2.09	152454855	53918	145.81	2875	2910	2795	3735	2015	2875	2824.93	2.29	-1324	2978	2926	2878	2826	2778	2902	2802	120	860	500	2180	5	1	23147029	652	4.15	0.20	12	0.23	678.00	13907.00	4335	20240205	-35.06	2790	20241115	0.90	4335	-35.06	20240205	2790	0.90	20241115	4335	-35.06	20240205	2790	0.90	20241115	2.10	N	101330	500	119 억	529629	N	N	N	N
54	20241202	120741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2820	-55	5	-1.91	146543590	51815	140.12	2875	2910	2795	3735	2015	2875	2825.53	2.29	-731	2978	2926	2878	2826	2778	2902	2802	120	860	500	2180	5	1	23147029	653	4.16	0.20	12	0.22	678.00	13907.00	4335	20240205	-34.95	2790	20241115	1.08	4335	-34.95	20240205	2790	1.08	20241115	4335	-34.95	20240205	2790	1.08	20241115	2.10	N	101330	500	119 억	529629	N	N	N	N
55	20241202	110659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2825	-50	5	-1.74	108946945	38439	103.95	2875	2910	2795	3735	2015	2875	2831.08	2.29	-3712	2978	2926	2878	2826	2778	2902	2802	120	860	500	2180	5	1	23147029	654	4.17	0.20	12	0.17	678.00	13907.00	4335	20240205	-34.83	2790	20241115	1.25	4335	-34.83	20240205	2790	1.25	20241115	4335	-34.83	20240205	2790	1.25	20241115	2.10	N	101330	500	119 억	529629	N	N	N	N
56	20241202	100702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2850	-25	5	-0.87	45420960	15843	42.84	2875	2910	2845	3735	2015	2875	2865.21	2.29	-1435	2978	2926	2878	2826	2778	2902	2802	120	860	500	2180	5	1	23147029	660	4.20	0.20	12	0.07	678.00	13907.00	4335	20240205	-34.26	2790	20241115	2.15	4335	-34.26	20240205	2790	2.15	20241115	4335	-34.26	20240205	2790	2.15	20241115	2.10	N	101330	500	119 억	529629	N	N	N	N
57	20241202	090701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2910	35	2	1.22	37824950	13191	35.67	2875	2910	2865	3735	2015	2875	2865.46	2.29	57	2978	2926	2878	2826	2778	2902	2802	120	860	500	2180	5	1	23147029	674	4.29	0.21	12	0.06	678.00	13907.00	4335	20240205	-32.87	2790	20241115	4.30	4335	-32.87	20240205	2790	4.30	20241115	4335	-32.87	20240205	2790	4.30	20241115	2.10	N	101330	500	119 억	529629	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History