KissMeData/101390/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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	160733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2275	-15	5	-0.66	232417480	100226	119.29	2270	2435	2255	2975	1605	2290	2318.93	1.51	7049	2483	2386	2298	2201	2113	2342	2157	56	685	500	1550	5	1	11164227	254	-0.88	0.80	12	0.90	-2578.00	2857.00	9600	20240322	-76.30	1615	20241206	40.87	9600	-76.30	20240322	1615	40.87	20241206	9600	-76.30	20240322	1615	40.87	20241206	N	101390	500	55 억	168417	N	N	N	N
3	20241210	150734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2295	5	2	0.22	231555355	99848	118.84	2270	2435	2255	2975	1605	2290	2319.08	1.51	7160	2483	2386	2298	2201	2113	2342	2157	56	685	500	1550	5	1	11164227	256	-0.89	0.80	12	0.89	-2578.00	2857.00	9600	20240322	-76.09	1615	20241206	42.11	9600	-76.09	20240322	1615	42.11	20241206	9600	-76.09	20240322	1615	42.11	20241206	N	101390	500	55 억	168417	N	N	N	N
4	20241210	140734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2340	50	2	2.18	191484130	82462	98.14	2270	2435	2255	2975	1605	2290	2322.09	1.51	5127	2483	2386	2298	2201	2113	2342	2157	56	685	500	1550	5	1	11164227	261	-0.91	0.82	12	0.74	-2578.00	2857.00	9600	20240322	-75.62	1615	20241206	44.89	9600	-75.62	20240322	1615	44.89	20241206	9600	-75.62	20240322	1615	44.89	20241206	N	101390	500	55 억	168417	N	N	N	N
5	20241210	130733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2310	20	2	0.87	178300570	76762	91.36	2270	2435	2255	2975	1605	2290	2322.77	1.51	4324	2483	2386	2298	2201	2113	2342	2157	56	685	500	1550	5	1	11164227	258	-0.90	0.81	12	0.69	-2578.00	2857.00	9600	20240322	-75.94	1615	20241206	43.03	9600	-75.94	20240322	1615	43.03	20241206	9600	-75.94	20240322	1615	43.03	20241206	N	101390	500	55 억	168417	N	N	N	N
6	20241210	120734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2315	25	2	1.09	162761850	70030	83.35	2270	2435	2255	2975	1605	2290	2324.17	1.51	7248	2483	2386	2298	2201	2113	2342	2157	56	685	500	1550	5	1	11164227	258	-0.90	0.81	12	0.63	-2578.00	2857.00	9600	20240322	-75.89	1615	20241206	43.34	9600	-75.89	20240322	1615	43.34	20241206	9600	-75.89	20240322	1615	43.34	20241206	N	101390	500	55 억	168417	N	N	N	N
7	20241210	110733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2360	70	2	3.06	52064120	22138	26.35	2270	2390	2260	2975	1605	2290	2351.80	1.51	7363	2483	2386	2298	2201	2113	2342	2157	56	685	500	1550	5	1	11164227	263	-0.92	0.83	12	0.20	-2578.00	2857.00	9600	20240322	-75.42	1615	20241206	46.13	9600	-75.42	20240322	1615	46.13	20241206	9600	-75.42	20240322	1615	46.13	20241206	N	101390	500	55 억	168417	N	N	N	N
8	20241210	100734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2365	75	2	3.28	23696460	10145	12.07	2270	2390	2260	2975	1605	2290	2335.78	1.51	5046	2483	2386	2298	2201	2113	2342	2157	56	685	500	1550	5	1	11164227	264	-0.92	0.83	12	0.09	-2578.00	2857.00	9600	20240322	-75.36	1615	20241206	46.44	9600	-75.36	20240322	1615	46.44	20241206	9600	-75.36	20240322	1615	46.44	20241206	N	101390	500	55 억	168417	N	N	N	N
9	20241210	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2345	55	2	2.40	5392355	2305	2.74	2270	2390	2260	2975	1605	2290	2339.42	1.51	970	2483	2386	2298	2201	2113	2342	2157	56	685	500	1550	5	1	11164227	262	-0.91	0.82	12	0.02	-2578.00	2857.00	9600	20240322	-75.57	1615	20241206	45.20	9600	-75.57	20240322	1615	45.20	20241206	9600	-75.57	20240322	1615	45.20	20241206	N	101390	500	55 억	168417	N	N	N	N
10	20241209	160731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2290	-95	5	-3.98	190889505	84016	45.04	2370	2395	2210	3100	1670	2385	2272.06	1.57	-6700	3145	2765	2190	1810	1235	2955	2000	56	715	500	1620	5	1	11164227	256	-0.89	0.80	12	0.75	-2578.00	2857.00	9600	20240322	-76.15	1615	20241206	41.80	9600	-76.15	20240322	1615	41.80	20241206	9600	-76.15	20240322	1615	41.80	20241206	N	101390	500	55 억	175294	N	N	N	N
11	20241209	150731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2300	-85	5	-3.56	186486285	82091	44.01	2370	2395	2210	3100	1670	2385	2271.70	1.57	-4958	3145	2765	2190	1810	1235	2955	2000	56	715	500	1620	5	1	11164227	257	-0.89	0.81	12	0.74	-2578.00	2857.00	9600	20240322	-76.04	1615	20241206	42.41	9600	-76.04	20240322	1615	42.41	20241206	9600	-76.04	20240322	1615	42.41	20241206	N	101390	500	55 억	175294	N	N	N	N
12	20241209	140733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2280	-105	5	-4.40	180301530	79373	42.55	2370	2395	2210	3100	1670	2385	2271.57	1.57	-5438	3145	2765	2190	1810	1235	2955	2000	56	715	500	1620	5	1	11164227	255	-0.88	0.80	12	0.71	-2578.00	2857.00	9600	20240322	-76.25	1615	20241206	41.18	9600	-76.25	20240322	1615	41.18	20241206	9600	-76.25	20240322	1615	41.18	20241206	N	101390	500	55 억	175294	N	N	N	N
13	20241209	130734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2385	0	3	0.00	172386460	75918	40.70	2370	2395	2210	3100	1670	2385	2270.69	1.57	-4720	3145	2765	2190	1810	1235	2955	2000	56	715	500	1620	5	1	11164227	266	-0.93	0.83	12	0.68	-2578.00	2857.00	9600	20240322	-75.16	1615	20241206	47.68	9600	-75.16	20240322	1615	47.68	20241206	9600	-75.16	20240322	1615	47.68	20241206	N	101390	500	55 억	175294	N	N	N	N
14	20241209	120731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2315	-70	5	-2.94	144155350	63945	34.28	2370	2370	2210	3100	1670	2385	2254.36	1.57	-1656	3145	2765	2190	1810	1235	2955	2000	56	715	500	1620	5	1	11164227	258	-0.90	0.81	12	0.57	-2578.00	2857.00	9600	20240322	-75.89	1615	20241206	43.34	9600	-75.89	20240322	1615	43.34	20241206	9600	-75.89	20240322	1615	43.34	20241206	N	101390	500	55 억	175294	N	N	N	N
15	20241209	110732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2240	-145	5	-6.08	124312445	55204	29.60	2370	2370	2210	3100	1670	2385	2251.87	1.57	-439	3145	2765	2190	1810	1235	2955	2000	56	715	500	1620	5	1	11164227	250	-0.87	0.78	12	0.49	-2578.00	2857.00	9600	20240322	-76.67	1615	20241206	38.70	9600	-76.67	20240322	1615	38.70	20241206	9600	-76.67	20240322	1615	38.70	20241206	N	101390	500	55 억	175294	N	N	N	N
16	20241209	100730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2220	-165	5	-6.92	79895145	35516	19.04	2370	2370	2210	3100	1670	2385	2249.55	1.57	6119	3145	2765	2190	1810	1235	2955	2000	56	715	500	1620	5	1	11164227	248	-0.86	0.78	12	0.32	-2578.00	2857.00	9600	20240322	-76.88	1615	20241206	37.46	9600	-76.88	20240322	1615	37.46	20241206	9600	-76.88	20240322	1615	37.46	20241206	N	101390	500	55 억	175294	N	N	N	N
17	20241209	090727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2340	-45	5	-1.89	41369435	18404	9.87	2370	2370	2235	3100	1670	2385	2247.85	1.57	7767	3145	2765	2190	1810	1235	2955	2000	56	715	500	1620	5	1	11164227	261	-0.91	0.82	12	0.16	-2578.00	2857.00	9600	20240322	-75.62	1615	20241206	44.89	9600	-75.62	20240322	1615	44.89	20241206	9600	-75.62	20240322	1615	44.89	20241206	N	101390	500	55 억	175294	N	N	N	N
18	20241206	160724	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2385	80	2	3.47	426800422	186239	254.14	2330	2570	1615	2995	1615	2305	2291.68	1.50	8400	2545	2425	2365	2245	2185	2395	2215	56	690	500	1560	5	1	11164227	266	-0.93	0.83	12	1.67	-2578.00	2857.00	9600	20240322	-75.16	1615	20241206	47.68	9600	-75.16	20240322	1615	47.68	20241206	9600	-75.16	20240322	1615	47.68	20241206	N	101390	500	55 억	167672	N	N	N	N
19	20241206	150729	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2450	145	2	6.29	417164897	182219	248.65	2330	2570	1615	2995	1615	2305	2289.36	1.50	6740	2545	2425	2365	2245	2185	2395	2215	56	690	500	1560	5	1	11164227	274	-0.95	0.86	12	1.63	-2578.00	2857.00	9600	20240322	-74.48	1615	20241206	51.70	9600	-74.48	20240322	1615	51.70	20241206	9600	-74.48	20240322	1615	51.70	20241206	N	101390	500	55 억	167672	N	N	N	N
20	20241206	140726	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2330	25	2	1.08	326952707	145312	198.29	2330	2440	1615	2995	1615	2305	2250.00	1.50	13699	2545	2425	2365	2245	2185	2395	2215	56	690	500	1560	5	1	11164227	260	-0.90	0.82	12	1.30	-2578.00	2857.00	9600	20240322	-75.73	1615	20241206	44.27	9600	-75.73	20240322	1615	44.27	20241206	9600	-75.73	20240322	1615	44.27	20241206	N	101390	500	55 억	167672	N	N	N	N
21	20241206	130727	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2310	5	2	0.22	314685147	140134	191.22	2330	2440	1615	2995	1615	2305	2245.60	1.50	15407	2545	2425	2365	2245	2185	2395	2215	56	690	500	1560	5	1	11164227	258	-0.90	0.81	12	1.26	-2578.00	2857.00	9600	20240322	-75.94	1615	20241206	43.03	9600	-75.94	20240322	1615	43.03	20241206	9600	-75.94	20240322	1615	43.03	20241206	N	101390	500	55 억	167672	N	N	N	N
22	20241206	120723	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2290	-15	5	-0.65	290798952	129768	177.08	2330	2440	1615	2995	1615	2305	2240.91	1.50	15445	2545	2425	2365	2245	2185	2395	2215	56	690	500	1560	5	1	11164227	256	-0.89	0.80	12	1.16	-2578.00	2857.00	9600	20240322	-76.15	1615	20241206	41.80	9600	-76.15	20240322	1615	41.80	20241206	9600	-76.15	20240322	1615	41.80	20241206	N	101390	500	55 억	167672	N	N	N	N
23	20241206	110723	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2255	-50	5	-2.17	268917812	120116	163.91	2330	2440	1615	2995	1615	2305	2238.81	1.50	7836	2545	2425	2365	2245	2185	2395	2215	56	690	500	1560	5	1	11164227	252	-0.87	0.79	12	1.08	-2578.00	2857.00	9600	20240322	-76.51	1615	20241206	39.63	9600	-76.51	20240322	1615	39.63	20241206	9600	-76.51	20240322	1615	39.63	20241206	N	101390	500	55 억	167672	N	N	N	N
24	20241206	100721	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2330	25	2	1.08	212583927	95852	130.80	2330	2440	1615	2995	1615	2305	2217.82	1.50	8123	2545	2425	2365	2245	2185	2395	2215	56	690	500	1560	5	1	11164227	260	-0.90	0.82	12	0.86	-2578.00	2857.00	9600	20240322	-75.73	1615	20241206	44.27	9600	-75.73	20240322	1615	44.27	20241206	9600	-75.73	20240322	1615	44.27	20241206	N	101390	500	55 억	167672	N	N	N	N
25	20241206	090726	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2375	70	2	3.04	86918667	41015	55.97	2330	2440	1615	2995	1615	2305	2119.14	1.50	1918	2545	2425	2365	2245	2185	2395	2215	56	690	500	1560	5	1	11164227	265	-0.92	0.83	12	0.37	-2578.00	2857.00	9600	20240322	-75.26	1615	20241206	47.06	9600	-75.26	20240322	1615	47.06	20241206	9600	-75.26	20240322	1615	47.06	20241206	N	101390	500	55 억	167672	N	N	N	N
26	20241205	160713	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2305	-190	5	-7.62	170583480	71537	61.26	2455	2485	2305	3240	1750	2495	2384.93	1.58	-8041	2738	2616	2508	2386	2278	2677	2447	56	745	500	1690	5	1	11164227	257	-0.89	0.81	12	0.64	-2578.00	2857.00	9600	20240322	-75.99	2305	20241205	0.00	9600	-75.99	20240322	2305	0.00	20241205	9600	-75.99	20240322	2305	0.00	20241205	N	101390	500	55 억	176713	N	N	N	N
27	20241205	150718	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2360	-135	5	-5.41	147822490	61707	52.84	2455	2485	2355	3240	1750	2495	2395.55	1.58	-7769	2738	2616	2508	2386	2278	2677	2447	56	745	500	1690	5	1	11164227	263	-0.92	0.83	12	0.55	-2578.00	2857.00	9600	20240322	-75.42	2355	20241205	0.21	9600	-75.42	20240322	2355	0.21	20241205	9600	-75.42	20240322	2355	0.21	20241205	N	101390	500	55 억	176713	N	N	N	N
28	20241205	140705	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2375	-120	5	-4.81	128351885	53479	45.80	2455	2485	2355	3240	1750	2495	2400.04	1.58	-5322	2738	2616	2508	2386	2278	2677	2447	56	745	500	1690	5	1	11164227	265	-0.92	0.83	12	0.48	-2578.00	2857.00	9600	20240322	-75.26	2355	20241205	0.85	9600	-75.26	20240322	2355	0.85	20241205	9600	-75.26	20240322	2355	0.85	20241205	N	101390	500	55 억	176713	N	N	N	N
29	20241205	130714	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2390	-105	5	-4.21	106735240	44412	38.03	2455	2485	2355	3240	1750	2495	2403.30	1.58	-3998	2738	2616	2508	2386	2278	2677	2447	56	745	500	1690	5	1	11164227	267	-0.93	0.84	12	0.40	-2578.00	2857.00	9600	20240322	-75.10	2355	20241205	1.49	9600	-75.10	20240322	2355	1.49	20241205	9600	-75.10	20240322	2355	1.49	20241205	N	101390	500	55 억	176713	N	N	N	N
30	20241205	120714	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2425	-70	5	-2.81	98508500	40983	35.10	2455	2485	2355	3240	1750	2495	2403.64	1.58	-3395	2738	2616	2508	2386	2278	2677	2447	56	745	500	1690	5	1	11164227	271	-0.94	0.85	12	0.37	-2578.00	2857.00	9600	20240322	-74.74	2355	20241205	2.97	9600	-74.74	20240322	2355	2.97	20241205	9600	-74.74	20240322	2355	2.97	20241205	N	101390	500	55 억	176713	N	N	N	N
31	20241205	110713	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2415	-80	5	-3.21	91456615	38069	32.60	2455	2485	2355	3240	1750	2495	2402.39	1.58	-5033	2738	2616	2508	2386	2278	2677	2447	56	745	500	1690	5	1	11164227	270	-0.94	0.85	12	0.34	-2578.00	2857.00	9600	20240322	-74.84	2355	20241205	2.55	9600	-74.84	20240322	2355	2.55	20241205	9600	-74.84	20240322	2355	2.55	20241205	N	101390	500	55 억	176713	N	N	N	N
32	20241205	100710	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2400	-95	5	-3.81	57813685	24023	20.57	2455	2485	2355	3240	1750	2495	2406.60	1.58	-5218	2738	2616	2508	2386	2278	2677	2447	56	745	500	1690	5	1	11164227	268	-0.93	0.84	12	0.22	-2578.00	2857.00	9600	20240322	-75.00	2355	20241205	1.91	9600	-75.00	20240322	2355	1.91	20241205	9600	-75.00	20240322	2355	1.91	20241205	N	101390	500	55 억	176713	N	N	N	N
33	20241205	090715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2465	-30	5	-1.20	4152385	1685	1.44	2455	2485	2455	3240	1750	2495	2464.32	1.58	-724	2738	2616	2508	2386	2278	2677	2447	56	745	500	1690	5	1	11164227	275	-0.96	0.86	12	0.02	-2578.00	2857.00	9600	20240322	-74.32	2400	20241204	2.71	9600	-74.32	20240322	2400	2.71	20241204	9600	-74.32	20240322	2400	2.71	20241204	N	101390	500	55 억	176713	N	N	N	N
34	20241204	160702	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2495	15	2	0.60	294110140	116746	87.30	2400	2630	2400	3220	1740	2480	2519.24	1.50	9760	2686	2582	2501	2397	2316	2542	2357	56	740	500	1680	5	1	11164227	279	-0.97	0.87	12	1.05	-2578.00	2857.00	9600	20240322	-74.01	2400	20241204	3.96	9600	-74.01	20240322	2400	3.96	20241204	9600	-74.01	20240322	2400	3.96	20241204	N	101390	500	55 억	167069	N	N	N	N
35	20241204	150703	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2500	20	2	0.81	288113355	114349	85.50	2400	2630	2400	3220	1740	2480	2519.60	1.50	10351	2686	2582	2501	2397	2316	2542	2357	56	740	500	1680	5	1	11164227	279	-0.97	0.88	12	1.02	-2578.00	2857.00	9600	20240322	-73.96	2400	20241204	4.17	9600	-73.96	20240322	2400	4.17	20241204	9600	-73.96	20240322	2400	4.17	20241204	N	101390	500	55 억	167069	N	N	N	N
36	20241204	140702	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2450	-30	5	-1.21	273381310	108395	81.05	2400	2630	2400	3220	1740	2480	2522.09	1.50	12372	2686	2582	2501	2397	2316	2542	2357	56	740	500	1680	5	1	11164227	274	-0.95	0.86	12	0.97	-2578.00	2857.00	9600	20240322	-74.48	2400	20241204	2.08	9600	-74.48	20240322	2400	2.08	20241204	9600	-74.48	20240322	2400	2.08	20241204	N	101390	500	55 억	167069	N	N	N	N
37	20241204	130700	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2510	30	2	1.21	236459020	93362	69.81	2400	2630	2400	3220	1740	2480	2532.72	1.50	9253	2686	2582	2501	2397	2316	2542	2357	56	740	500	1680	5	1	11164227	280	-0.97	0.88	12	0.84	-2578.00	2857.00	9600	20240322	-73.85	2400	20241204	4.58	9600	-73.85	20240322	2400	4.58	20241204	9600	-73.85	20240322	2400	4.58	20241204	N	101390	500	55 억	167069	N	N	N	N
38	20241204	120658	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2470	-10	5	-0.40	230756515	91080	68.10	2400	2630	2400	3220	1740	2480	2533.57	1.50	9774	2686	2582	2501	2397	2316	2542	2357	56	740	500	1680	5	1	11164227	276	-0.96	0.86	12	0.82	-2578.00	2857.00	9600	20240322	-74.27	2400	20241204	2.92	9600	-74.27	20240322	2400	2.92	20241204	9600	-74.27	20240322	2400	2.92	20241204	N	101390	500	55 억	167069	N	N	N	N
39	20241204	110649	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2475	-5	5	-0.20	217950725	85887	64.22	2400	2630	2400	3220	1740	2480	2537.66	1.50	8406	2686	2582	2501	2397	2316	2542	2357	56	740	500	1680	5	1	11164227	276	-0.96	0.87	12	0.77	-2578.00	2857.00	9600	20240322	-74.22	2400	20241204	3.12	9600	-74.22	20240322	2400	3.12	20241204	9600	-74.22	20240322	2400	3.12	20241204	N	101390	500	55 억	167069	N	N	N	N
40	20241204	100651	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2510	30	2	1.21	193078015	75880	56.74	2400	2630	2400	3220	1740	2480	2544.53	1.50	11182	2686	2582	2501	2397	2316	2542	2357	56	740	500	1680	5	1	11164227	280	-0.97	0.88	12	0.68	-2578.00	2857.00	9600	20240322	-73.85	2400	20241204	4.58	9600	-73.85	20240322	2400	4.58	20241204	9600	-73.85	20240322	2400	4.58	20241204	N	101390	500	55 억	167069	N	N	N	N
41	20241204	090703	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2530	50	2	2.02	59011340	23895	17.87	2400	2560	2400	3220	1740	2480	2469.60	1.50	3574	2686	2582	2501	2397	2316	2542	2357	56	740	500	1680	5	1	11164227	282	-0.98	0.89	12	0.21	-2578.00	2857.00	9600	20240322	-73.65	2400	20241204	5.42	9600	-73.65	20240322	2400	5.42	20241204	9600	-73.65	20240322	2400	5.42	20241204	N	101390	500	55 억	167069	N	N	N	N
42	20241203	160729	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2480	-95	5	-3.69	330570030	133591	219.05	2580	2605	2420	3345	1805	2575	2474.49	1.46	4749	2791	2682	2611	2502	2431	2647	2467	56	770	500	1750	5	1	11164227	277	-0.96	0.87	12	1.20	-2578.00	2857.00	9600	20240322	-74.17	2420	20241203	2.48	9600	-74.17	20240322	2420	2.48	20241203	9600	-74.17	20240322	2420	2.48	20241203	N	101390	500	55 억	163320	N	N	N	N
43	20241203	150756	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2455	-120	5	-4.66	298781970	120745	197.99	2580	2605	2420	3345	1805	2575	2474.49	1.46	9940	2791	2682	2611	2502	2431	2647	2467	56	770	500	1750	5	1	11164227	274	-0.95	0.86	12	1.08	-2578.00	2857.00	9600	20240322	-74.43	2420	20241203	1.45	9600	-74.43	20240322	2420	1.45	20241203	9600	-74.43	20240322	2420	1.45	20241203	N	101390	500	55 억	163320	N	N	N	N
44	20241203	140745	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2470	-105	5	-4.08	279751630	113003	185.29	2580	2605	2420	3345	1805	2575	2475.61	1.46	9935	2791	2682	2611	2502	2431	2647	2467	56	770	500	1750	5	1	11164227	276	-0.96	0.86	12	1.01	-2578.00	2857.00	9600	20240322	-74.27	2420	20241203	2.07	9600	-74.27	20240322	2420	2.07	20241203	9600	-74.27	20240322	2420	2.07	20241203	N	101390	500	55 억	163320	N	N	N	N
45	20241203	130746	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2470	-105	5	-4.08	255161795	102999	168.89	2580	2605	2420	3345	1805	2575	2477.32	1.46	15391	2791	2682	2611	2502	2431	2647	2467	56	770	500	1750	5	1	11164227	276	-0.96	0.86	12	0.92	-2578.00	2857.00	9600	20240322	-74.27	2420	20241203	2.07	9600	-74.27	20240322	2420	2.07	20241203	9600	-74.27	20240322	2420	2.07	20241203	N	101390	500	55 억	163320	N	N	N	N
46	20241203	120754	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2455	-120	5	-4.66	249923105	100868	165.40	2580	2605	2420	3345	1805	2575	2477.72	1.46	15992	2791	2682	2611	2502	2431	2647	2467	56	770	500	1750	5	1	11164227	274	-0.95	0.86	12	0.90	-2578.00	2857.00	9600	20240322	-74.43	2420	20241203	1.45	9600	-74.43	20240322	2420	1.45	20241203	9600	-74.43	20240322	2420	1.45	20241203	N	101390	500	55 억	163320	N	N	N	N
47	20241203	110738	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2450	-125	5	-4.85	201315945	80862	132.59	2580	2605	2420	3345	1805	2575	2489.62	1.46	17575	2791	2682	2611	2502	2431	2647	2467	56	770	500	1750	5	1	11164227	274	-0.95	0.86	12	0.72	-2578.00	2857.00	9600	20240322	-74.48	2420	20241203	1.24	9600	-74.48	20240322	2420	1.24	20241203	9600	-74.48	20240322	2420	1.24	20241203	N	101390	500	55 억	163320	N	N	N	N
48	20241203	100727	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2475	-100	5	-3.88	143814870	57412	94.14	2580	2605	2450	3345	1805	2575	2504.96	1.46	18746	2791	2682	2611	2502	2431	2647	2467	56	770	500	1750	5	1	11164227	276	-0.96	0.87	12	0.51	-2578.00	2857.00	9600	20240322	-74.22	2450	20241203	1.02	9600	-74.22	20240322	2450	1.02	20241203	9600	-74.22	20240322	2450	1.02	20241203	N	101390	500	55 억	163320	N	N	N	N
49	20241203	090720	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2540	-35	5	-1.36	42825645	16879	27.68	2580	2605	2510	3345	1805	2575	2537.21	1.46	9894	2791	2682	2611	2502	2431	2647	2467	56	770	500	1750	5	1	11164227	284	-0.99	0.89	12	0.15	-2578.00	2857.00	9600	20240322	-73.54	2510	20241203	1.20	9600	-73.54	20240322	2510	1.20	20241203	9600	-73.54	20240322	2510	1.20	20241203	N	101390	500	55 억	163320	N	N	N	N
50	20241202	160709	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2575	-70	5	-2.65	159671010	60946	69.91	2655	2720	2540	3435	1855	2645	2620.64	1.55	-9160	3011	2827	2736	2552	2461	2782	2507	56	790	500	1790	5	1	11164227	287	-1.00	0.90	12	0.55	-2578.00	2857.00	9600	20240322	-73.18	2540	20241202	1.38	9600	-73.18	20240322	2540	1.38	20241202	9600	-73.18	20240322	2540	1.38	20241202	N	101390	500	55 억	173461	N	N	N	N
51	20241202	150809	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2570	-75	5	-2.84	151042245	57584	66.05	2655	2720	2550	3435	1855	2645	2622.99	1.55	-7881	3011	2827	2736	2552	2461	2782	2507	56	790	500	1790	5	1	11164227	287	-1.00	0.90	12	0.52	-2578.00	2857.00	9600	20240322	-73.23	2550	20241202	0.78	9600	-73.23	20240322	2550	0.78	20241202	9600	-73.23	20240322	2550	0.78	20241202	N	101390	500	55 억	173461	N	N	N	N
52	20241202	140731	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2590	-55	5	-2.08	132337350	50285	57.68	2655	2720	2555	3435	1855	2645	2631.75	1.55	-6551	3011	2827	2736	2552	2461	2782	2507	56	790	500	1790	5	1	11164227	289	-1.00	0.91	12	0.45	-2578.00	2857.00	9600	20240322	-73.02	2555	20241202	1.37	9600	-73.02	20240322	2555	1.37	20241202	9600	-73.02	20240322	2555	1.37	20241202	N	101390	500	55 억	173461	N	N	N	N
53	20241202	130725	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2600	-45	5	-1.70	104689600	39523	45.33	2655	2720	2590	3435	1855	2645	2648.83	1.55	-9555	3011	2827	2736	2552	2461	2782	2507	56	790	500	1790	5	1	11164227	290	-1.01	0.91	12	0.35	-2578.00	2857.00	9600	20240322	-72.92	2590	20241202	0.39	9600	-72.92	20240322	2590	0.39	20241202	9600	-72.92	20240322	2590	0.39	20241202	N	101390	500	55 억	173461	N	N	N	N
54	20241202	120741	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2630	-15	5	-0.57	70147205	26377	30.26	2655	2720	2615	3435	1855	2645	2659.41	1.55	-7545	3011	2827	2736	2552	2461	2782	2507	56	790	500	1790	5	1	11164227	294	-1.02	0.92	12	0.24	-2578.00	2857.00	9600	20240322	-72.60	2615	20241202	0.57	9600	-72.60	20240322	2615	0.57	20241202	9600	-72.60	20240322	2615	0.57	20241202	N	101390	500	55 억	173461	N	N	N	N
55	20241202	110700	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2670	25	2	0.95	56395545	21173	24.29	2655	2720	2615	3435	1855	2645	2663.56	1.55	-6240	3011	2827	2736	2552	2461	2782	2507	56	790	500	1790	5	1	11164227	298	-1.04	0.93	12	0.19	-2578.00	2857.00	9600	20240322	-72.19	2615	20241202	2.10	9600	-72.19	20240322	2615	2.10	20241202	9600	-72.19	20240322	2615	2.10	20241202	N	101390	500	55 억	173461	N	N	N	N
56	20241202	100703	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2675	30	2	1.13	35353090	13261	15.21	2655	2720	2615	3435	1855	2645	2665.94	1.55	-4744	3011	2827	2736	2552	2461	2782	2507	56	790	500	1790	5	1	11164227	299	-1.04	0.94	12	0.12	-2578.00	2857.00	9600	20240322	-72.14	2615	20241202	2.29	9600	-72.14	20240322	2615	2.29	20241202	9600	-72.14	20240322	2615	2.29	20241202	N	101390	500	55 억	173461	N	N	N	N
57	20241202	090701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2700	55	2	2.08	12128555	4497	5.16	2655	2720	2655	3435	1855	2645	2697.03	1.55	-741	3011	2827	2736	2552	2461	2782	2507	56	790	500	1790	5	1	11164227	301	-1.05	0.95	12	0.04	-2578.00	2857.00	9600	20240322	-71.88	2620	20240910	3.05	9600	-71.88	20240322	2620	3.05	20240910	9600	-71.88	20240322	2620	3.05	20240910	N	101390	500	55 억	173461	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History