KissMeData/121890/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

24 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	160802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1120	-1	5	-0.09	35784105	32143	56.07	1115	1123	1060	1457	785	1121	1113.28	1.12	-1454	1215	1167	1076	1028	937	1192	1053	66	336	500	670	1	1	13291446	149	5.38	1.18	12	0.24	208.00	947.00	2740	20240416	-59.12	985	20241209	13.71	2740	-59.12	20240416	985	13.71	20241209	2740	-59.12	20240416	985	13.71	20241209	N	121890	500	66 억	148406	N	N	N	N
3	20241210	150803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1120	-1	5	-0.09	34811114	31274	54.55	1115	1123	1060	1457	785	1121	1113.10	1.12	-1433	1215	1167	1076	1028	937	1192	1053	66	336	500	670	1	1	13291446	149	5.38	1.18	12	0.24	208.00	947.00	2740	20240416	-59.12	985	20241209	13.71	2740	-59.12	20240416	985	13.71	20241209	2740	-59.12	20240416	985	13.71	20241209	N	121890	500	66 억	148406	N	N	N	N
4	20241210	140803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1106	-15	5	-1.34	32881042	29532	51.51	1115	1123	1060	1457	785	1121	1113.40	1.12	-1484	1215	1167	1076	1028	937	1192	1053	66	336	500	670	1	1	13291446	147	5.32	1.17	12	0.22	208.00	947.00	2740	20240416	-59.64	985	20241209	12.28	2740	-59.64	20240416	985	12.28	20241209	2740	-59.64	20240416	985	12.28	20241209	N	121890	500	66 억	148406	N	N	N	N
5	20241210	130803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1109	-12	5	-1.07	32667323	29339	51.18	1115	1123	1060	1457	785	1121	1113.44	1.12	-1484	1215	1167	1076	1028	937	1192	1053	66	336	500	670	1	1	13291446	147	5.33	1.17	12	0.22	208.00	947.00	2740	20240416	-59.53	985	20241209	12.59	2740	-59.53	20240416	985	12.59	20241209	2740	-59.53	20240416	985	12.59	20241209	N	121890	500	66 억	148406	N	N	N	N
6	20241210	120802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1104	-17	5	-1.52	19561080	17537	30.59	1115	1123	1060	1457	785	1121	1115.42	1.12	-346	1215	1167	1076	1028	937	1192	1053	66	336	500	670	1	1	13291446	147	5.31	1.17	12	0.13	208.00	947.00	2740	20240416	-59.71	985	20241209	12.08	2740	-59.71	20240416	985	12.08	20241209	2740	-59.71	20240416	985	12.08	20241209	N	121890	500	66 억	148406	N	N	N	N
7	20241210	110802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1107	-14	5	-1.25	17715444	15874	27.69	1115	1123	1060	1457	785	1121	1116.00	1.12	-531	1215	1167	1076	1028	937	1192	1053	66	336	500	670	1	1	13291446	147	5.32	1.17	12	0.12	208.00	947.00	2740	20240416	-59.60	985	20241209	12.39	2740	-59.60	20240416	985	12.39	20241209	2740	-59.60	20240416	985	12.39	20241209	N	121890	500	66 억	148406	N	N	N	N
8	20241210	100803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1123	2	2	0.18	9025198	8110	14.15	1115	1123	1060	1457	785	1121	1112.85	1.12	-553	1215	1167	1076	1028	937	1192	1053	66	336	500	670	1	1	13291446	149	5.40	1.19	12	0.06	208.00	947.00	2740	20240416	-59.01	985	20241209	14.01	2740	-59.01	20240416	985	14.01	20241209	2740	-59.01	20240416	985	14.01	20241209	N	121890	500	66 억	148406	N	N	N	N
9	20241210	090808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1086	-35	5	-3.12	1605434	1466	2.56	1115	1115	1060	1457	785	1121	1095.11	1.12	-62	1215	1167	1076	1028	937	1192	1053	66	336	500	670	1	1	13291446	144	5.22	1.15	12	0.01	208.00	947.00	2740	20240416	-60.36	985	20241209	10.25	2740	-60.36	20240416	985	10.25	20241209	2740	-60.36	20240416	985	10.25	20241209	N	121890	500	66 억	148406	N	N	N	N
10	20241209	160800	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1121	41	2	3.80	60434322	57326	314.37	1062	1124	985	1404	756	1080	1054.22	1.12	-442	1101	1090	1069	1058	1037	1096	1064	66	324	500	640	1	1	13291446	149	5.39	1.18	12	0.43	208.00	947.00	2740	20240416	-59.09	985	20241209	13.81	2740	-59.09	20240416	985	13.81	20241209	2740	-59.09	20240416	985	13.81	20241209	N	121890	500	66 억	148787	N	N	N	N
11	20241209	150800	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1077	-3	5	-0.28	59839006	56791	311.44	1062	1124	985	1404	756	1080	1053.67	1.12	-413	1101	1090	1069	1058	1037	1096	1064	66	324	500	640	1	1	13291446	143	5.18	1.14	12	0.43	208.00	947.00	2740	20240416	-60.69	985	20241209	9.34	2740	-60.69	20240416	985	9.34	20241209	2740	-60.69	20240416	985	9.34	20241209	N	121890	500	66 억	148787	N	N	N	N
12	20241209	140802	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1071	-9	5	-0.83	53780927	51240	281.00	1062	1124	985	1404	756	1080	1049.59	1.12	-749	1101	1090	1069	1058	1037	1096	1064	66	324	500	640	1	1	13291446	142	5.15	1.13	12	0.39	208.00	947.00	2740	20240416	-60.91	985	20241209	8.73	2740	-60.91	20240416	985	8.73	20241209	2740	-60.91	20240416	985	8.73	20241209	N	121890	500	66 억	148787	N	N	N	N
13	20241209	130804	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1060	-20	5	-1.85	46643204	44491	243.99	1062	1124	985	1404	756	1080	1048.37	1.12	-795	1101	1090	1069	1058	1037	1096	1064	66	324	500	640	1	1	13291446	141	5.10	1.12	12	0.33	208.00	947.00	2740	20240416	-61.31	985	20241209	7.61	2740	-61.31	20240416	985	7.61	20241209	2740	-61.31	20240416	985	7.61	20241209	N	121890	500	66 억	148787	N	N	N	N
14	20241209	120800	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1060	-20	5	-1.85	45211405	43142	236.59	1062	1124	985	1404	756	1080	1047.97	1.12	-795	1101	1090	1069	1058	1037	1096	1064	66	324	500	640	1	1	13291446	141	5.10	1.12	12	0.32	208.00	947.00	2740	20240416	-61.31	985	20241209	7.61	2740	-61.31	20240416	985	7.61	20241209	2740	-61.31	20240416	985	7.61	20241209	N	121890	500	66 억	148787	N	N	N	N
15	20241209	110801	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1080	0	3	0.00	29537272	28599	156.84	1062	1080	985	1404	756	1080	1032.81	1.12	235	1101	1090	1069	1058	1037	1096	1064	66	324	500	640	1	1	13291446	144	5.19	1.14	12	0.22	208.00	947.00	2740	20240416	-60.58	985	20241209	9.64	2740	-60.58	20240416	985	9.64	20241209	2740	-60.58	20240416	985	9.64	20241209	N	121890	500	66 억	148787	N	N	N	N
16	20241209	100759	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1012	-68	5	-6.30	16387461	15743	86.33	1062	1062	985	1404	756	1080	1040.94	1.12	63	1101	1090	1069	1058	1037	1096	1064	66	324	500	640	1	1	13291446	135	4.87	1.07	12	0.12	208.00	947.00	2740	20240416	-63.07	985	20241209	2.74	2740	-63.07	20240416	985	2.74	20241209	2740	-63.07	20240416	985	2.74	20241209	N	121890	500	66 억	148787	N	N	N	N
17	20241209	090756	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1045	-35	5	-3.24	3081503	2929	16.06	1062	1062	1041	1404	756	1080	1052.07	1.12	32	1101	1090	1069	1058	1037	1096	1064	66	324	500	640	1	1	13291446	139	5.02	1.10	12	0.02	208.00	947.00	2740	20240416	-61.86	1041	20241209	0.38	2740	-61.86	20240416	1041	0.38	20241209	2740	-61.86	20240416	1041	0.38	20241209	N	121890	500	66 억	148787	N	N	N	N
18	20241206	160753	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1080	30	2	2.86	19262776	18235	95.60	1050	1080	1048	1365	735	1050	1056.36	1.12	371	1130	1090	1070	1030	1010	1080	1020	66	315	500	630	1	1	13291446	144	5.19	1.14	12	0.14	208.00	947.00	2740	20240416	-60.58	1048	20241206	3.05	2740	-60.58	20240416	1048	3.05	20241206	2740	-60.58	20240416	1048	3.05	20241206	N	121890	500	66 억	148416	N	N	N	N
19	20241206	150757	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1054	4	2	0.38	18697831	17710	92.85	1050	1070	1048	1365	735	1050	1055.78	1.12	549	1130	1090	1070	1030	1010	1080	1020	66	315	500	630	1	1	13291446	140	5.07	1.11	12	0.13	208.00	947.00	2740	20240416	-61.53	1048	20241206	0.57	2740	-61.53	20240416	1048	0.57	20241206	2740	-61.53	20240416	1048	0.57	20241206	N	121890	500	66 억	148416	N	N	N	N
20	20241206	140755	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1059	9	2	0.86	13578977	12878	67.52	1050	1070	1048	1365	735	1050	1054.43	1.12	174	1130	1090	1070	1030	1010	1080	1020	66	315	500	630	1	1	13291446	141	5.09	1.12	12	0.10	208.00	947.00	2740	20240416	-61.35	1048	20241206	1.05	2740	-61.35	20240416	1048	1.05	20241206	2740	-61.35	20240416	1048	1.05	20241206	N	121890	500	66 억	148416	N	N	N	N
21	20241206	130756	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1059	9	2	0.86	13511208	12814	67.18	1050	1070	1048	1365	735	1050	1054.41	1.12	162	1130	1090	1070	1030	1010	1080	1020	66	315	500	630	1	1	13291446	141	5.09	1.12	12	0.10	208.00	947.00	2740	20240416	-61.35	1048	20241206	1.05	2740	-61.35	20240416	1048	1.05	20241206	2740	-61.35	20240416	1048	1.05	20241206	N	121890	500	66 억	148416	N	N	N	N
22	20241206	120752	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1059	9	2	0.86	12782891	12123	63.56	1050	1070	1048	1365	735	1050	1054.43	1.12	164	1130	1090	1070	1030	1010	1080	1020	66	315	500	630	1	1	13291446	141	5.09	1.12	12	0.09	208.00	947.00	2740	20240416	-61.35	1048	20241206	1.05	2740	-61.35	20240416	1048	1.05	20241206	2740	-61.35	20240416	1048	1.05	20241206	N	121890	500	66 억	148416	N	N	N	N
23	20241206	110749	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1053	3	2	0.29	11228768	10649	55.83	1050	1070	1048	1365	735	1050	1054.44	1.12	107	1130	1090	1070	1030	1010	1080	1020	66	315	500	630	1	1	13291446	140	5.06	1.11	12	0.08	208.00	947.00	2740	20240416	-61.57	1048	20241206	0.48	2740	-61.57	20240416	1048	0.48	20241206	2740	-61.57	20240416	1048	0.48	20241206	N	121890	500	66 억	148416	N	N	N	N
24	20241206	100749	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1056	6	2	0.57	7668749	7272	38.13	1050	1070	1048	1365	735	1050	1054.56	1.12	119	1130	1090	1070	1030	1010	1080	1020	66	315	500	630	1	1	13291446	140	5.08	1.12	12	0.05	208.00	947.00	2740	20240416	-61.46	1048	20241206	0.76	2740	-61.46	20240416	1048	0.76	20241206	2740	-61.46	20240416	1048	0.76	20241206	N	121890	500	66 억	148416	N	N	N	N
25	20241206	090755	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1070	20	2	1.90	5037356	4778	25.05	1050	1070	1048	1365	735	1050	1054.28	1.12	-58	1130	1090	1070	1030	1010	1080	1020	66	315	500	630	1	1	13291446	142	5.14	1.13	12	0.04	208.00	947.00	2740	20240416	-60.95	1048	20241206	2.10	2740	-60.95	20240416	1048	2.10	20241206	2740	-60.95	20240416	1048	2.10	20241206	N	121890	500	66 억	148416	N	N	N	N
26	20241205	160741	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1050	-60	5	-5.41	20433274	19074	230.33	1110	1110	1050	1443	777	1110	1071.55	1.11	976	1181	1145	1114	1078	1047	1163	1096	66	333	500	660	1	1	13291446	140	5.05	1.11	12	0.14	208.00	947.00	2740	20240416	-61.68	1050	20241205	0.00	2740	-61.68	20240416	1050	0.00	20241205	2740	-61.68	20240416	1050	0.00	20241205	N	121890	500	66 억	147416	N	N	N	N
27	20241205	150746	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1077	-33	5	-2.97	18575344	17306	208.98	1110	1110	1055	1443	777	1110	1073.35	1.11	1033	1181	1145	1114	1078	1047	1163	1096	66	333	500	660	1	1	13291446	143	5.18	1.14	12	0.13	208.00	947.00	2740	20240416	-60.69	1055	20241205	2.09	2740	-60.69	20240416	1055	2.09	20241205	2740	-60.69	20240416	1055	2.09	20241205	N	121890	500	66 억	147416	N	N	N	N
28	20241205	140732	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1077	-33	5	-2.97	18530441	17264	208.48	1110	1110	1055	1443	777	1110	1073.36	1.11	1039	1181	1145	1114	1078	1047	1163	1096	66	333	500	660	1	1	13291446	143	5.18	1.14	12	0.13	208.00	947.00	2740	20240416	-60.69	1055	20241205	2.09	2740	-60.69	20240416	1055	2.09	20241205	2740	-60.69	20240416	1055	2.09	20241205	N	121890	500	66 억	147416	N	N	N	N
29	20241205	130742	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1068	-42	5	-3.78	17725804	16504	199.30	1110	1110	1057	1443	777	1110	1074.03	1.11	1076	1181	1145	1114	1078	1047	1163	1096	66	333	500	660	1	1	13291446	142	5.13	1.13	12	0.12	208.00	947.00	2740	20240416	-61.02	1057	20241205	1.04	2740	-61.02	20240416	1057	1.04	20241205	2740	-61.02	20240416	1057	1.04	20241205	N	121890	500	66 억	147416	N	N	N	N
30	20241205	120742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1066	-44	5	-3.96	16824173	15653	189.02	1110	1110	1060	1443	777	1110	1074.82	1.11	1092	1181	1145	1114	1078	1047	1163	1096	66	333	500	660	1	1	13291446	142	5.12	1.13	12	0.12	208.00	947.00	2740	20240416	-61.09	1057	20241122	0.85	2740	-61.09	20240416	1057	0.85	20241122	2740	-61.09	20240416	1057	0.85	20241122	N	121890	500	66 억	147416	N	N	N	N
31	20241205	110741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1095	-15	5	-1.35	6938074	6371	76.94	1110	1110	1063	1443	777	1110	1089.01	1.11	453	1181	1145	1114	1078	1047	1163	1096	66	333	500	660	1	1	13291446	146	5.26	1.16	12	0.05	208.00	947.00	2740	20240416	-60.04	1057	20241122	3.60	2740	-60.04	20240416	1057	3.60	20241122	2740	-60.04	20240416	1057	3.60	20241122	N	121890	500	66 억	147416	N	N	N	N
32	20241205	100738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1095	-15	5	-1.35	6938074	6371	76.94	1110	1110	1063	1443	777	1110	1089.01	1.11	453	1181	1145	1114	1078	1047	1163	1096	66	333	500	660	1	1	13291446	146	5.26	1.16	12	0.05	208.00	947.00	2740	20240416	-60.04	1057	20241122	3.60	2740	-60.04	20240416	1057	3.60	20241122	2740	-60.04	20240416	1057	3.60	20241122	N	121890	500	66 억	147416	N	N	N	N
33	20241205	090744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1076	-34	5	-3.06	5177125	4749	57.35	1110	1110	1076	1443	777	1110	1090.15	1.11	1124	1181	1145	1114	1078	1047	1163	1096	66	333	500	660	1	1	13291446	143	5.17	1.14	12	0.04	208.00	947.00	2740	20240416	-60.73	1057	20241122	1.80	2740	-60.73	20240416	1057	1.80	20241122	2740	-60.73	20240416	1057	1.80	20241122	N	121890	500	66 억	147416	N	N	N	N
34	20241204	160729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1110	13	2	1.19	9159913	8281	34.10	1096	1150	1083	1426	768	1097	1106.14	1.11	-743	1115	1106	1096	1087	1077	1101	1082	66	329	500	650	1	1	13291446	148	5.34	1.17	12	0.06	208.00	947.00	2740	20240416	-59.49	1057	20241122	5.01	2740	-59.49	20240416	1057	5.01	20241122	2740	-59.49	20240416	1057	5.01	20241122	N	121890	500	66 억	148159	N	N	N	N
35	20241204	150729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1108	11	2	1.00	8708150	7874	32.43	1096	1150	1083	1426	768	1097	1105.94	1.11	-726	1115	1106	1096	1087	1077	1101	1082	66	329	500	650	1	1	13291446	147	5.33	1.17	12	0.06	208.00	947.00	2740	20240416	-59.56	1057	20241122	4.82	2740	-59.56	20240416	1057	4.82	20241122	2740	-59.56	20240416	1057	4.82	20241122	N	121890	500	66 억	148159	N	N	N	N
36	20241204	140729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1116	19	2	1.73	8580421	7758	31.95	1096	1150	1083	1426	768	1097	1106.01	1.11	-735	1115	1106	1096	1087	1077	1101	1082	66	329	500	650	1	1	13291446	148	5.37	1.18	12	0.06	208.00	947.00	2740	20240416	-59.27	1057	20241122	5.58	2740	-59.27	20240416	1057	5.58	20241122	2740	-59.27	20240416	1057	5.58	20241122	N	121890	500	66 억	148159	N	N	N	N
37	20241204	130727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1135	38	2	3.46	8137667	7358	30.30	1096	1150	1083	1426	768	1097	1105.96	1.11	-700	1115	1106	1096	1087	1077	1101	1082	66	329	500	650	1	1	13291446	151	5.46	1.20	12	0.06	208.00	947.00	2740	20240416	-58.58	1057	20241122	7.38	2740	-58.58	20240416	1057	7.38	20241122	2740	-58.58	20240416	1057	7.38	20241122	N	121890	500	66 억	148159	N	N	N	N
38	20241204	120724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1085	-12	5	-1.09	4547193	4144	17.07	1096	1107	1083	1426	768	1097	1097.30	1.11	-555	1115	1106	1096	1087	1077	1101	1082	66	329	500	650	1	1	13291446	144	5.22	1.15	12	0.03	208.00	947.00	2740	20240416	-60.40	1057	20241122	2.65	2740	-60.40	20240416	1057	2.65	20241122	2740	-60.40	20240416	1057	2.65	20241122	N	121890	500	66 억	148159	N	N	N	N
39	20241204	110714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1095	-2	5	-0.18	4434353	4040	16.64	1096	1107	1083	1426	768	1097	1097.61	1.11	-551	1115	1106	1096	1087	1077	1101	1082	66	329	500	650	1	1	13291446	146	5.26	1.16	12	0.03	208.00	947.00	2740	20240416	-60.04	1057	20241122	3.60	2740	-60.04	20240416	1057	3.60	20241122	2740	-60.04	20240416	1057	3.60	20241122	N	121890	500	66 억	148159	N	N	N	N
40	20241204	100718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1100	3	2	0.27	3986002	3631	14.95	1096	1107	1096	1426	768	1097	1097.77	1.11	-542	1115	1106	1096	1087	1077	1101	1082	66	329	500	650	1	1	13291446	146	5.29	1.16	12	0.03	208.00	947.00	2740	20240416	-59.85	1057	20241122	4.07	2740	-59.85	20240416	1057	4.07	20241122	2740	-59.85	20240416	1057	4.07	20241122	N	121890	500	66 억	148159	N	N	N	N
41	20241204	090731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1106	9	2	0.82	2563497	2336	9.62	1096	1107	1096	1426	768	1097	1097.39	1.11	-548	1115	1106	1096	1087	1077	1101	1082	66	329	500	650	1	1	13291446	147	5.32	1.17	12	0.02	208.00	947.00	2740	20240416	-59.64	1057	20241122	4.64	2740	-59.64	20240416	1057	4.64	20241122	2740	-59.64	20240416	1057	4.64	20241122	N	121890	500	66 억	148159	N	N	N	N
42	20241203	160801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1097	-1	5	-0.09	26557584	24280	63.56	1098	1105	1086	1427	769	1098	1093.80	1.12	-1110	1144	1121	1106	1083	1068	1113	1075	66	329	500	650	1	1	13291446	146	5.27	1.16	12	0.18	208.00	947.00	2740	20240416	-59.96	1057	20241122	3.78	2740	-59.96	20240416	1057	3.78	20241122	2740	-59.96	20240416	1057	3.78	20241122	N	121890	500	66 억	149269	N	N	N	N
43	20241203	150827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1093	-5	5	-0.46	23790251	21743	56.92	1098	1105	1087	1427	769	1098	1094.16	1.12	-613	1144	1121	1106	1083	1068	1113	1075	66	329	500	650	1	1	13291446	145	5.25	1.15	12	0.16	208.00	947.00	2740	20240416	-60.11	1057	20241122	3.41	2740	-60.11	20240416	1057	3.41	20241122	2740	-60.11	20240416	1057	3.41	20241122	N	121890	500	66 억	149269	N	N	N	N
44	20241203	140816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1097	-1	5	-0.09	15908687	14522	38.02	1098	1105	1087	1427	769	1098	1095.49	1.12	-613	1144	1121	1106	1083	1068	1113	1075	66	329	500	650	1	1	13291446	146	5.27	1.16	12	0.11	208.00	947.00	2740	20240416	-59.96	1057	20241122	3.78	2740	-59.96	20240416	1057	3.78	20241122	2740	-59.96	20240416	1057	3.78	20241122	N	121890	500	66 억	149269	N	N	N	N
45	20241203	130818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1091	-7	5	-0.64	14503449	13234	34.64	1098	1105	1087	1427	769	1098	1095.92	1.12	-492	1144	1121	1106	1083	1068	1113	1075	66	329	500	650	1	1	13291446	145	5.25	1.15	12	0.10	208.00	947.00	2740	20240416	-60.18	1057	20241122	3.22	2740	-60.18	20240416	1057	3.22	20241122	2740	-60.18	20240416	1057	3.22	20241122	N	121890	500	66 억	149269	N	N	N	N
46	20241203	120826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1097	-1	5	-0.09	13409072	12231	32.02	1098	1105	1087	1427	769	1098	1096.32	1.12	-492	1144	1121	1106	1083	1068	1113	1075	66	329	500	650	1	1	13291446	146	5.27	1.16	12	0.09	208.00	947.00	2740	20240416	-59.96	1057	20241122	3.78	2740	-59.96	20240416	1057	3.78	20241122	2740	-59.96	20240416	1057	3.78	20241122	N	121890	500	66 억	149269	N	N	N	N
47	20241203	110808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1095	-3	5	-0.27	13174344	12017	31.46	1098	1105	1087	1427	769	1098	1096.31	1.12	-485	1144	1121	1106	1083	1068	1113	1075	66	329	500	650	1	1	13291446	146	5.26	1.16	12	0.09	208.00	947.00	2740	20240416	-60.04	1057	20241122	3.60	2740	-60.04	20240416	1057	3.60	20241122	2740	-60.04	20240416	1057	3.60	20241122	N	121890	500	66 억	149269	N	N	N	N
48	20241203	100756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1087	-11	5	-1.00	13092369	11942	31.26	1098	1105	1087	1427	769	1098	1096.33	1.12	-462	1144	1121	1106	1083	1068	1113	1075	66	329	500	650	1	1	13291446	144	5.23	1.15	12	0.09	208.00	947.00	2740	20240416	-60.33	1057	20241122	2.84	2740	-60.33	20240416	1057	2.84	20241122	2740	-60.33	20240416	1057	2.84	20241122	N	121890	500	66 억	149269	N	N	N	N
49	20241203	090748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1105	7	2	0.64	6248738	5691	14.90	1098	1105	1098	1427	769	1098	1098.00	1.12	-560	1144	1121	1106	1083	1068	1113	1075	66	329	500	650	1	1	13291446	147	5.31	1.17	12	0.04	208.00	947.00	2740	20240416	-59.67	1057	20241122	4.54	2740	-59.67	20240416	1057	4.54	20241122	2740	-59.67	20240416	1057	4.54	20241122	N	121890	500	66 억	149269	N	N	N	N
50	20241202	160737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1098	-14	5	-1.26	42499981	38200	272.80	1102	1129	1091	1445	779	1112	1112.56	1.06	-739	1184	1148	1130	1094	1076	1139	1085	66	333	500	660	1	1	13291446	146	5.28	1.16	12	0.29	208.00	947.00	2740	20240416	-59.93	1057	20241122	3.88	2740	-59.93	20240416	1057	3.88	20241122	2740	-59.93	20240416	1057	3.88	20241122	N	121890	500	66 억	141008	N	N	N	N
51	20241202	150840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1113	1	2	0.09	41641316	37418	267.21	1102	1129	1091	1445	779	1112	1112.87	1.06	-739	1184	1148	1130	1094	1076	1139	1085	66	333	500	660	1	1	13291446	148	5.35	1.18	12	0.28	208.00	947.00	2740	20240416	-59.38	1057	20241122	5.30	2740	-59.38	20240416	1057	5.30	20241122	2740	-59.38	20240416	1057	5.30	20241122	N	121890	500	66 억	141008	N	N	N	N
52	20241202	140757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1116	4	2	0.36	41566803	37351	266.74	1102	1129	1091	1445	779	1112	1112.87	1.06	-682	1184	1148	1130	1094	1076	1139	1085	66	333	500	660	1	1	13291446	148	5.37	1.18	12	0.28	208.00	947.00	2740	20240416	-59.27	1057	20241122	5.58	2740	-59.27	20240416	1057	5.58	20241122	2740	-59.27	20240416	1057	5.58	20241122	N	121890	500	66 억	141008	N	N	N	N
53	20241202	130752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1119	7	2	0.63	37029835	33271	237.60	1102	1129	1091	1445	779	1112	1112.98	1.06	-604	1184	1148	1130	1094	1076	1139	1085	66	333	500	660	1	1	13291446	149	5.38	1.18	12	0.25	208.00	947.00	2740	20240416	-59.16	1057	20241122	5.87	2740	-59.16	20240416	1057	5.87	20241122	2740	-59.16	20240416	1057	5.87	20241122	N	121890	500	66 억	141008	N	N	N	N
54	20241202	120808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1118	6	2	0.54	25844985	23219	165.81	1102	1129	1091	1445	779	1112	1113.10	1.06	-604	1184	1148	1130	1094	1076	1139	1085	66	333	500	660	1	1	13291446	149	5.38	1.18	12	0.17	208.00	947.00	2740	20240416	-59.20	1057	20241122	5.77	2740	-59.20	20240416	1057	5.77	20241122	2740	-59.20	20240416	1057	5.77	20241122	N	121890	500	66 억	141008	N	N	N	N
55	20241202	110726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1125	13	2	1.17	25830372	23206	165.72	1102	1129	1091	1445	779	1112	1113.09	1.06	-604	1184	1148	1130	1094	1076	1139	1085	66	333	500	660	1	1	13291446	150	5.41	1.19	12	0.17	208.00	947.00	2740	20240416	-58.94	1057	20241122	6.43	2740	-58.94	20240416	1057	6.43	20241122	2740	-58.94	20240416	1057	6.43	20241122	N	121890	500	66 억	141008	N	N	N	N
56	20241202	100730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1110	-2	5	-0.18	8834599	8027	57.32	1102	1112	1091	1445	779	1112	1100.61	1.06	-594	1184	1148	1130	1094	1076	1139	1085	66	333	500	660	1	1	13291446	148	5.34	1.17	12	0.06	208.00	947.00	2740	20240416	-59.49	1057	20241122	5.01	2740	-59.49	20240416	1057	5.01	20241122	2740	-59.49	20240416	1057	5.01	20241122	N	121890	500	66 억	141008	N	N	N	N
57	20241202	090727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1112	0	3	0.00	2787036	2529	18.06	1102	1112	1102	1445	779	1112	1102.03	1.06	48	1184	1148	1130	1094	1076	1139	1085	66	333	500	660	1	1	13291446	148	5.35	1.17	12	0.02	208.00	947.00	2740	20240416	-59.42	1057	20241122	5.20	2740	-59.42	20240416	1057	5.20	20241122	2740	-59.42	20240416	1057	5.20	20241122	N	121890	500	66 억	141008	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History