KissMeData/243840/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	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	161001	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5080	245	2	5.07	342655550	67912	40.19	4820	5110	4820	6280	3385	4835	5045.57	6.45	23134	5118	4976	4878	4736	4638	4927	4687	195	1445	500	3570	10	1	38919035	1977	7.49	0.69	12	0.17	678.00	7407.00	13060	20240327	-61.10	4780	20241209	6.28	13060	-61.10	20240327	4780	6.28	20241209	65300	-92.22	20240327	4780	6.28	20241209	2.06	N	243840	500	194 억	2510818	N	N	498	N	N
3	20241210	151004	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5080	245	2	5.07	323094170	64061	37.91	4820	5110	4820	6280	3385	4835	5043.54	6.45	22203	5118	4976	4878	4736	4638	4927	4687	195	1445	500	3570	10	1	38919035	1977	7.49	0.69	12	0.16	678.00	7407.00	13060	20240327	-61.10	4780	20241209	6.28	13060	-61.10	20240327	4780	6.28	20241209	65300	-92.22	20240327	4780	6.28	20241209	2.06	N	243840	500	194 억	2510818	N	N	138	N	N
4	20241210	141004	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5090	255	2	5.27	230141010	45702	27.05	4820	5110	4820	6280	3385	4835	5035.69	6.45	15251	5118	4976	4878	4736	4638	4927	4687	195	1445	500	3570	10	1	38919035	1981	7.51	0.69	12	0.12	678.00	7407.00	13060	20240327	-61.03	4780	20241209	6.49	13060	-61.03	20240327	4780	6.49	20241209	65300	-92.21	20240327	4780	6.49	20241209	2.06	N	243840	500	194 억	2510818	N	N	138	N	N
5	20241210	131004	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5080	245	2	5.07	201588170	40095	23.73	4820	5100	4820	6280	3385	4835	5027.76	6.45	12526	5118	4976	4878	4736	4638	4927	4687	195	1445	500	3570	10	1	38919035	1977	7.49	0.69	12	0.10	678.00	7407.00	13060	20240327	-61.10	4780	20241209	6.28	13060	-61.10	20240327	4780	6.28	20241209	65300	-92.22	20240327	4780	6.28	20241209	2.06	N	243840	500	194 억	2510818	N	N	138	N	N
6	20241210	121004	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5060	225	2	4.65	163986490	32693	19.35	4820	5090	4820	6280	3385	4835	5015.95	6.45	9308	5118	4976	4878	4736	4638	4927	4687	195	1445	500	3570	10	1	38919035	1969	7.46	0.68	12	0.08	678.00	7407.00	13060	20240327	-61.26	4780	20241209	5.86	13060	-61.26	20240327	4780	5.86	20241209	65300	-92.25	20240327	4780	5.86	20241209	2.06	N	243840	500	194 억	2510818	N	N	138	N	N
7	20241210	111003	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5050	215	2	4.45	146145760	29164	17.26	4820	5090	4820	6280	3385	4835	5011.17	6.45	7884	5118	4976	4878	4736	4638	4927	4687	195	1445	500	3570	10	1	38919035	1965	7.45	0.68	12	0.07	678.00	7407.00	13060	20240327	-61.33	4780	20241209	5.65	13060	-61.33	20240327	4780	5.65	20241209	65300	-92.27	20240327	4780	5.65	20241209	2.06	N	243840	500	194 억	2510818	N	N	138	N	N
8	20241210	101004	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5030	195	2	4.03	91400520	18327	10.85	4820	5070	4820	6280	3385	4835	4987.21	6.45	6200	5118	4976	4878	4736	4638	4927	4687	195	1445	500	3570	10	1	38919035	1958	7.42	0.68	12	0.05	678.00	7407.00	13060	20240327	-61.49	4780	20241209	5.23	13060	-61.49	20240327	4780	5.23	20241209	65300	-92.30	20240327	4780	5.23	20241209	2.06	N	243840	500	194 억	2510818	N	N	138	N	N
9	20241210	091010	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4970	135	2	2.79	33791340	6825	4.04	4820	5000	4820	6280	3385	4835	4951.11	6.45	1901	5118	4976	4878	4736	4638	4927	4687	195	1445	500	3570	5	1	38919035	1934	7.33	0.67	12	0.02	678.00	7407.00	13060	20240327	-61.94	4780	20241209	3.97	13060	-61.94	20240327	4780	3.97	20241209	65300	-92.39	20240327	4780	3.97	20241209	2.06	N	243840	500	194 억	2510818	N	N	138	N	N
10	20241209	161000	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	4835	-295	5	-5.75	809867460	167065	104.81	4950	5020	4780	6660	3600	5130	4847.62	6.50	-17913	5443	5286	5093	4936	4743	5365	5015	195	1530	500	3790	5	1	38919035	1882	7.13	0.65	12	0.43	678.00	7407.00	13060	20240327	-62.98	4780	20241209	1.15	13060	-62.98	20240327	4780	1.15	20241209	65300	-92.60	20240327	4780	1.15	20241209	2.13	N	243840	500	194 억	2528120	N	N	138	N	N
11	20241209	151001	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	4805	-325	5	-6.34	736146475	151786	95.23	4950	5020	4780	6660	3600	5130	4849.90	6.50	-16801	5443	5286	5093	4936	4743	5365	5015	195	1530	500	3790	5	1	38919035	1870	7.09	0.65	12	0.39	678.00	7407.00	13060	20240327	-63.21	4780	20241209	0.52	13060	-63.21	20240327	4780	0.52	20241209	65300	-92.64	20240327	4780	0.52	20241209	2.13	N	243840	500	194 억	2528120	N	N	360	N	N
12	20241209	141002	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	4830	-300	5	-5.85	606067530	124710	78.24	4950	5020	4805	6660	3600	5130	4859.82	6.50	-15461	5443	5286	5093	4936	4743	5365	5015	195	1530	500	3790	5	1	38919035	1880	7.12	0.65	12	0.32	678.00	7407.00	13060	20240327	-63.02	4805	20241209	0.52	13060	-63.02	20240327	4805	0.52	20241209	65300	-92.60	20240327	4805	0.52	20241209	2.13	N	243840	500	194 억	2528120	N	N	360	N	N
13	20241209	131005	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	4810	-320	5	-6.24	588994345	121174	76.02	4950	5020	4805	6660	3600	5130	4860.73	6.50	-14767	5443	5286	5093	4936	4743	5365	5015	195	1530	500	3790	5	1	38919035	1872	7.09	0.65	12	0.31	678.00	7407.00	13060	20240327	-63.17	4805	20241209	0.10	13060	-63.17	20240327	4805	0.10	20241209	65300	-92.63	20240327	4805	0.10	20241209	2.13	N	243840	500	194 억	2528120	N	N	360	N	N
14	20241209	121001	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	4855	-275	5	-5.36	505834320	103949	65.22	4950	5020	4805	6660	3600	5130	4866.18	6.50	-9980	5443	5286	5093	4936	4743	5365	5015	195	1530	500	3790	5	1	38919035	1890	7.16	0.66	12	0.27	678.00	7407.00	13060	20240327	-62.83	4805	20241209	1.04	13060	-62.83	20240327	4805	1.04	20241209	65300	-92.57	20240327	4805	1.04	20241209	2.13	N	243840	500	194 억	2528120	N	N	360	N	N
15	20241209	111002	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	4875	-255	5	-4.97	442651820	90937	57.05	4950	5020	4805	6660	3600	5130	4867.68	6.50	-9249	5443	5286	5093	4936	4743	5365	5015	195	1530	500	3790	5	1	38919035	1897	7.19	0.66	12	0.23	678.00	7407.00	13060	20240327	-62.67	4805	20241209	1.46	13060	-62.67	20240327	4805	1.46	20241209	65300	-92.53	20240327	4805	1.46	20241209	2.13	N	243840	500	194 억	2528120	N	N	360	N	N
16	20241209	100959	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	4900	-230	5	-4.48	335626920	69001	43.29	4950	5020	4805	6660	3600	5130	4864.09	6.50	-15222	5443	5286	5093	4936	4743	5365	5015	195	1530	500	3790	5	1	38919035	1907	7.23	0.66	12	0.18	678.00	7407.00	13060	20240327	-62.48	4805	20241209	1.98	13060	-62.48	20240327	4805	1.98	20241209	65300	-92.50	20240327	4805	1.98	20241209	2.13	N	243840	500	194 억	2528120	N	N	360	N	N
17	20241209	090954	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	4870	-260	5	-5.07	100083520	20470	12.84	4950	5020	4820	6660	3600	5130	4889.28	6.50	-8363	5443	5286	5093	4936	4743	5365	5015	195	1530	500	3790	5	1	38919035	1895	7.18	0.66	12	0.05	678.00	7407.00	13060	20240327	-62.71	4820	20241209	1.04	13060	-62.71	20240327	4820	1.04	20241209	65300	-92.54	20240327	4820	1.04	20241209	2.13	N	243840	500	194 억	2528120	N	N	360	N	N
18	20241206	160953	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5130	-80	5	-1.54	804177895	158194	126.04	5120	5250	4900	6770	3650	5210	5083.05	6.37	50264	5623	5416	5263	5056	4903	5340	4980	195	1560	500	3850	10	1	38919035	1997	7.57	0.69	12	0.41	678.00	7407.00	13060	20240327	-60.72	4900	20241206	4.69	13060	-60.72	20240327	4900	4.69	20241206	65300	-92.14	20240327	4900	4.69	20241206	2.10	N	243840	500	194 억	2478615	N	N	360	N	N
19	20241206	150957	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5130	-80	5	-1.54	767340215	150990	120.30	5120	5250	4900	6770	3650	5210	5082.06	6.37	49855	5623	5416	5263	5056	4903	5340	4980	195	1560	500	3850	10	1	38919035	1997	7.57	0.69	12	0.39	678.00	7407.00	13060	20240327	-60.72	4900	20241206	4.69	13060	-60.72	20240327	4900	4.69	20241206	65300	-92.14	20240327	4900	4.69	20241206	2.10	N	243840	500	194 억	2478615	N	N	124	N	N
20	20241206	140954	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5080	-130	5	-2.50	687556995	135361	107.84	5120	5250	4900	6770	3650	5210	5079.43	6.37	41735	5623	5416	5263	5056	4903	5340	4980	195	1560	500	3850	10	1	38919035	1977	7.49	0.69	12	0.35	678.00	7407.00	13060	20240327	-61.10	4900	20241206	3.67	13060	-61.10	20240327	4900	3.67	20241206	65300	-92.22	20240327	4900	3.67	20241206	2.10	N	243840	500	194 억	2478615	N	N	124	N	N
21	20241206	130955	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5060	-150	5	-2.88	638439895	125712	100.16	5120	5250	4900	6770	3650	5210	5078.59	6.37	41701	5623	5416	5263	5056	4903	5340	4980	195	1560	500	3850	10	1	38919035	1969	7.46	0.68	12	0.32	678.00	7407.00	13060	20240327	-61.26	4900	20241206	3.27	13060	-61.26	20240327	4900	3.27	20241206	65300	-92.25	20240327	4900	3.27	20241206	2.10	N	243840	500	194 억	2478615	N	N	124	N	N
22	20241206	120950	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5080	-130	5	-2.50	611180685	120348	95.88	5120	5250	4900	6770	3650	5210	5078.44	6.37	39864	5623	5416	5263	5056	4903	5340	4980	195	1560	500	3850	10	1	38919035	1977	7.49	0.69	12	0.31	678.00	7407.00	13060	20240327	-61.10	4900	20241206	3.67	13060	-61.10	20240327	4900	3.67	20241206	65300	-92.22	20240327	4900	3.67	20241206	2.10	N	243840	500	194 억	2478615	N	N	124	N	N
23	20241206	110946	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5030	-180	5	-3.45	543002105	106855	85.13	5120	5250	4900	6770	3650	5210	5081.67	6.37	32849	5623	5416	5263	5056	4903	5340	4980	195	1560	500	3850	10	1	38919035	1958	7.42	0.68	12	0.27	678.00	7407.00	13060	20240327	-61.49	4900	20241206	2.65	13060	-61.49	20240327	4900	2.65	20241206	65300	-92.30	20240327	4900	2.65	20241206	2.10	N	243840	500	194 억	2478615	N	N	124	N	N
24	20241206	100946	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5140	-70	5	-1.34	336789325	65770	52.40	5120	5250	4900	6770	3650	5210	5120.71	6.37	15451	5623	5416	5263	5056	4903	5340	4980	195	1560	500	3850	10	1	38919035	2000	7.58	0.69	12	0.17	678.00	7407.00	13060	20240327	-60.64	4900	20241206	4.90	13060	-60.64	20240327	4900	4.90	20241206	65300	-92.13	20240327	4900	4.90	20241206	2.10	N	243840	500	194 억	2478615	N	N	124	N	N
25	20241206	090954	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5190	-20	5	-0.38	35630380	6893	5.49	5120	5250	5120	6770	3650	5210	5169.07	6.37	2526	5623	5416	5263	5056	4903	5340	4980	195	1560	500	3850	10	1	38919035	2020	7.65	0.70	12	0.02	678.00	7407.00	13060	20240327	-60.26	5110	20241204	1.57	13060	-60.26	20240327	5110	1.57	20241204	65300	-92.05	20240327	5110	1.57	20241204	2.10	N	243840	500	194 억	2478615	N	N	124	N	N
26	20241205	160934	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5210	-160	5	-2.98	652929590	124786	123.64	5370	5470	5110	6980	3760	5370	5232.54	6.36	3103	5610	5490	5300	5180	4990	5395	5085	195	1610	500	3970	10	1	38919035	2028	7.68	0.70	12	0.32	678.00	7407.00	13060	20240327	-60.11	5110	20241205	1.96	13060	-60.11	20240327	5110	1.96	20241205	65300	-92.02	20240327	5110	1.96	20241205	2.11	N	243840	500	194 억	2475513	N	N	124	N	N
27	20241205	150941	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5150	-220	5	-4.10	613140210	117100	116.02	5370	5470	5130	6980	3760	5370	5236.04	6.36	4770	5610	5490	5300	5180	4990	5395	5085	195	1610	500	3970	10	1	38919035	2004	7.60	0.70	12	0.30	678.00	7407.00	13060	20240327	-60.57	5110	20241204	0.78	13060	-60.57	20240327	5110	0.78	20241204	65300	-92.11	20240327	5110	0.78	20241204	2.11	N	243840	500	194 억	2475513	N	N	187	N	N
28	20241205	140927	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5220	-150	5	-2.79	449162690	85484	84.70	5370	5470	5170	6980	3760	5370	5254.35	6.36	204	5610	5490	5300	5180	4990	5395	5085	195	1610	500	3970	10	1	38919035	2032	7.70	0.70	12	0.22	678.00	7407.00	13060	20240327	-60.03	5110	20241204	2.15	13060	-60.03	20240327	5110	2.15	20241204	65300	-92.01	20240327	5110	2.15	20241204	2.11	N	243840	500	194 억	2475513	N	N	187	N	N
29	20241205	130937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5210	-160	5	-2.98	394727320	75035	74.34	5370	5470	5170	6980	3760	5370	5260.58	6.36	-4882	5610	5490	5300	5180	4990	5395	5085	195	1610	500	3970	10	1	38919035	2028	7.68	0.70	12	0.19	678.00	7407.00	13060	20240327	-60.11	5110	20241204	1.96	13060	-60.11	20240327	5110	1.96	20241204	65300	-92.02	20240327	5110	1.96	20241204	2.11	N	243840	500	194 억	2475513	N	N	187	N	N
30	20241205	120936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5320	-50	5	-0.93	181928100	34529	34.21	5370	5470	5170	6980	3760	5370	5268.85	6.36	666	5610	5490	5300	5180	4990	5395	5085	195	1610	500	3970	10	1	38919035	2070	7.85	0.72	12	0.09	678.00	7407.00	13060	20240327	-59.26	5110	20241204	4.11	13060	-59.26	20240327	5110	4.11	20241204	65300	-91.85	20240327	5110	4.11	20241204	2.11	N	243840	500	194 억	2475513	N	N	187	N	N
31	20241205	110935	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5290	-80	5	-1.49	153240470	29122	28.85	5370	5470	5170	6980	3760	5370	5262.02	6.36	-224	5610	5490	5300	5180	4990	5395	5085	195	1610	500	3970	10	1	38919035	2059	7.80	0.71	12	0.07	678.00	7407.00	13060	20240327	-59.49	5110	20241204	3.52	13060	-59.49	20240327	5110	3.52	20241204	65300	-91.90	20240327	5110	3.52	20241204	2.11	N	243840	500	194 억	2475513	N	N	187	N	N
32	20241205	100934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5300	-70	5	-1.30	93432170	17746	17.58	5370	5470	5170	6980	3760	5370	5264.97	6.36	-2044	5610	5490	5300	5180	4990	5395	5085	195	1610	500	3970	10	1	38919035	2063	7.82	0.72	12	0.05	678.00	7407.00	13060	20240327	-59.42	5110	20241204	3.72	13060	-59.42	20240327	5110	3.72	20241204	65300	-91.88	20240327	5110	3.72	20241204	2.11	N	243840	500	194 억	2475513	N	N	187	N	N
33	20241205	090940	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5290	-80	5	-1.49	9061180	1692	1.68	5370	5470	5280	6980	3760	5370	5355.31	6.36	-978	5610	5490	5300	5180	4990	5395	5085	195	1610	500	3970	10	1	38919035	2059	7.80	0.71	12	0.00	678.00	7407.00	13060	20240327	-59.49	5110	20241204	3.52	13060	-59.49	20240327	5110	3.52	20241204	65300	-91.90	20240327	5110	3.52	20241204	2.11	N	243840	500	194 억	2475513	N	N	187	N	N
34	20241204	160920	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5370	-140	5	-2.54	532837670	99885	171.16	5380	5420	5110	7160	3860	5510	5334.39	6.34	9731	5656	5582	5516	5442	5376	5620	5480	195	1650	500	4070	10	1	38919035	2090	7.92	0.72	12	0.26	678.00	7407.00	13060	20240327	-58.88	5110	20241204	5.09	13060	-58.88	20240327	5110	5.09	20241204	65300	-91.78	20240327	5110	5.09	20241204	2.11	N	243840	500	194 억	2465756	N	N	187	N	N
35	20241204	150920	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5350	-160	5	-2.90	507600390	95173	163.09	5380	5420	5110	7160	3860	5510	5333.45	6.34	9371	5656	5582	5516	5442	5376	5620	5480	195	1650	500	4070	10	1	38919035	2082	7.89	0.72	12	0.24	678.00	7407.00	13060	20240327	-59.04	5110	20241204	4.70	13060	-59.04	20240327	5110	4.70	20241204	65300	-91.81	20240327	5110	4.70	20241204	2.11	N	243840	500	194 억	2465756	N	N	443	N	N
36	20241204	140922	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5330	-180	5	-3.27	456731640	85615	146.71	5380	5420	5110	7160	3860	5510	5334.72	6.34	5388	5656	5582	5516	5442	5376	5620	5480	195	1650	500	4070	10	1	38919035	2074	7.86	0.72	12	0.22	678.00	7407.00	13060	20240327	-59.19	5110	20241204	4.31	13060	-59.19	20240327	5110	4.31	20241204	65300	-91.84	20240327	5110	4.31	20241204	2.11	N	243840	500	194 억	2465756	N	N	443	N	N
37	20241204	130913	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5370	-140	5	-2.54	428098430	80250	137.52	5380	5420	5110	7160	3860	5510	5334.56	6.34	4355	5656	5582	5516	5442	5376	5620	5480	195	1650	500	4070	10	1	38919035	2090	7.92	0.72	12	0.21	678.00	7407.00	13060	20240327	-58.88	5110	20241204	5.09	13060	-58.88	20240327	5110	5.09	20241204	65300	-91.78	20240327	5110	5.09	20241204	2.11	N	243840	500	194 억	2465756	N	N	443	N	N
38	20241204	120910	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5330	-180	5	-3.27	403826220	75707	129.73	5380	5420	5110	7160	3860	5510	5334.07	6.34	2375	5656	5582	5516	5442	5376	5620	5480	195	1650	500	4070	10	1	38919035	2074	7.86	0.72	12	0.19	678.00	7407.00	13060	20240327	-59.19	5110	20241204	4.31	13060	-59.19	20240327	5110	4.31	20241204	65300	-91.84	20240327	5110	4.31	20241204	2.11	N	243840	500	194 억	2465756	N	N	443	N	N
39	20241204	110903	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5310	-200	5	-3.63	338211940	63339	108.54	5380	5420	5110	7160	3860	5510	5339.71	6.34	-1574	5656	5582	5516	5442	5376	5620	5480	195	1650	500	4070	10	1	38919035	2067	7.83	0.72	12	0.16	678.00	7407.00	13060	20240327	-59.34	5110	20241204	3.91	13060	-59.34	20240327	5110	3.91	20241204	65300	-91.87	20240327	5110	3.91	20241204	2.11	N	243840	500	194 억	2465756	N	N	443	N	N
40	20241204	100906	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5360	-150	5	-2.72	253300790	47426	81.27	5380	5420	5110	7160	3860	5510	5340.97	6.34	-2080	5656	5582	5516	5442	5376	5620	5480	195	1650	500	4070	10	1	38919035	2086	7.91	0.72	12	0.12	678.00	7407.00	13060	20240327	-58.96	5110	20241204	4.89	13060	-58.96	20240327	5110	4.89	20241204	65300	-91.79	20240327	5110	4.89	20241204	2.11	N	243840	500	194 억	2465756	N	N	443	N	N
41	20241204	090926	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5410	-100	5	-1.81	91351600	17141	29.37	5380	5420	5110	7160	3860	5510	5329.42	6.34	-3590	5656	5582	5516	5442	5376	5620	5480	195	1650	500	4070	10	1	38919035	2106	7.98	0.73	12	0.04	678.00	7407.00	13060	20240327	-58.58	5110	20241204	5.87	13060	-58.58	20240327	5110	5.87	20241204	65300	-91.72	20240327	5110	5.87	20241204	2.11	N	243840	500	194 억	2465756	N	N	443	N	N
42	20241203	160958	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5510	-10	5	-0.18	320143880	57937	81.02	5450	5590	5450	7170	3870	5520	5525.73	6.32	5443	5720	5620	5540	5440	5360	5580	5400	195	1650	500	4080	10	1	38919035	2144	8.13	0.74	12	0.15	678.00	7407.00	13060	20240327	-57.81	5300	20241115	3.96	13060	-57.81	20240327	5300	3.96	20241115	65300	-91.56	20240327	5300	3.96	20241115	2.11	N	243840	500	194 억	2460311	N	N	443	N	N
43	20241203	151037	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5520	0	3	0.00	301496950	54550	76.28	5450	5590	5450	7170	3870	5520	5526.98	6.32	5246	5720	5620	5540	5440	5360	5580	5400	195	1650	500	4080	10	1	38919035	2148	8.14	0.75	12	0.14	678.00	7407.00	13060	20240327	-57.73	5300	20241115	4.15	13060	-57.73	20240327	5300	4.15	20241115	65300	-91.55	20240327	5300	4.15	20241115	2.11	N	243840	500	194 억	2460311	N	N	480	N	N
44	20241203	141017	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5520	0	3	0.00	223453070	40408	56.51	5450	5590	5450	7170	3870	5520	5529.92	6.32	2112	5720	5620	5540	5440	5360	5580	5400	195	1650	500	4080	10	1	38919035	2148	8.14	0.75	12	0.10	678.00	7407.00	13060	20240327	-57.73	5300	20241115	4.15	13060	-57.73	20240327	5300	4.15	20241115	65300	-91.55	20240327	5300	4.15	20241115	2.11	N	243840	500	194 억	2460311	N	N	480	N	N
45	20241203	131019	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5550	30	2	0.54	173655160	31401	43.91	5450	5590	5450	7170	3870	5520	5530.24	6.32	2535	5720	5620	5540	5440	5360	5580	5400	195	1650	500	4080	10	1	38919035	2160	8.19	0.75	12	0.08	678.00	7407.00	13060	20240327	-57.50	5300	20241115	4.72	13060	-57.50	20240327	5300	4.72	20241115	65300	-91.50	20240327	5300	4.72	20241115	2.11	N	243840	500	194 억	2460311	N	N	480	N	N
46	20241203	121031	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5530	10	2	0.18	151115950	27333	38.22	5450	5590	5450	7170	3870	5520	5528.70	6.32	1300	5720	5620	5540	5440	5360	5580	5400	195	1650	500	4080	10	1	38919035	2152	8.16	0.75	12	0.07	678.00	7407.00	13060	20240327	-57.66	5300	20241115	4.34	13060	-57.66	20240327	5300	4.34	20241115	65300	-91.53	20240327	5300	4.34	20241115	2.11	N	243840	500	194 억	2460311	N	N	480	N	N
47	20241203	111012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5540	20	2	0.36	114621100	20726	28.98	5450	5590	5450	7170	3870	5520	5530.30	6.32	-461	5720	5620	5540	5440	5360	5580	5400	195	1650	500	4080	10	1	38919035	2156	8.17	0.75	12	0.05	678.00	7407.00	13060	20240327	-57.58	5300	20241115	4.53	13060	-57.58	20240327	5300	4.53	20241115	65300	-91.52	20240327	5300	4.53	20241115	2.11	N	243840	500	194 억	2460311	N	N	480	N	N
48	20241203	100957	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5520	0	3	0.00	64133090	11614	16.24	5450	5590	5450	7170	3870	5520	5522.05	6.32	509	5720	5620	5540	5440	5360	5580	5400	195	1650	500	4080	10	1	38919035	2148	8.14	0.75	12	0.03	678.00	7407.00	13060	20240327	-57.73	5300	20241115	4.15	13060	-57.73	20240327	5300	4.15	20241115	65300	-91.55	20240327	5300	4.15	20241115	2.11	N	243840	500	194 억	2460311	N	N	480	N	N
49	20241203	090948	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5570	50	2	0.91	32929560	5968	8.35	5450	5590	5450	7170	3870	5520	5517.69	6.32	1229	5720	5620	5540	5440	5360	5580	5400	195	1650	500	4080	10	1	38919035	2168	8.22	0.75	12	0.02	678.00	7407.00	13060	20240327	-57.35	5300	20241115	5.09	13060	-57.35	20240327	5300	5.09	20241115	65300	-91.47	20240327	5300	5.09	20241115	2.11	N	243840	500	194 억	2460311	N	N	480	N	N
50	20241202	160933	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5520	0	3	0.00	393646630	71314	85.45	5550	5640	5460	7170	3870	5520	5519.91	6.30	9012	5993	5756	5633	5396	5273	5695	5335	195	1650	500	4080	10	1	38919035	2148	8.14	0.75	12	0.18	678.00	7407.00	13060	20240327	-57.73	5300	20241115	4.15	13060	-57.73	20240327	5300	4.15	20241115	65300	-91.55	20240327	5300	4.15	20241115	2.12	N	243840	500	194 억	2450940	N	N	480	N	N
51	20241202	151048	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5490	-30	5	-0.54	380436150	68907	82.56	5550	5640	5460	7170	3870	5520	5521.01	6.30	7756	5993	5756	5633	5396	5273	5695	5335	195	1650	500	4080	10	1	38919035	2137	8.10	0.74	12	0.18	678.00	7407.00	13060	20240327	-57.96	5300	20241115	3.58	13060	-57.96	20240327	5300	3.58	20241115	65300	-91.59	20240327	5300	3.58	20241115	2.12	N	243840	500	194 억	2450940	N	N	546	N	N
52	20241202	141007	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5530	10	2	0.18	265150020	47893	57.39	5550	5640	5470	7170	3870	5520	5536.30	6.30	3254	5993	5756	5633	5396	5273	5695	5335	195	1650	500	4080	10	1	38919035	2152	8.16	0.75	12	0.12	678.00	7407.00	13060	20240327	-57.66	5300	20241115	4.34	13060	-57.66	20240327	5300	4.34	20241115	65300	-91.53	20240327	5300	4.34	20241115	2.12	N	243840	500	194 억	2450940	N	N	546	N	N
53	20241202	130947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5520	0	3	0.00	254493750	45964	55.07	5550	5640	5470	7170	3870	5520	5536.81	6.30	2589	5993	5756	5633	5396	5273	5695	5335	195	1650	500	4080	10	1	38919035	2148	8.14	0.75	12	0.12	678.00	7407.00	13060	20240327	-57.73	5300	20241115	4.15	13060	-57.73	20240327	5300	4.15	20241115	65300	-91.55	20240327	5300	4.15	20241115	2.12	N	243840	500	194 억	2450940	N	N	546	N	N
54	20241202	121009	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5520	0	3	0.00	228433410	41219	49.39	5550	5640	5500	7170	3870	5520	5541.94	6.30	3668	5993	5756	5633	5396	5273	5695	5335	195	1650	500	4080	10	1	38919035	2148	8.14	0.75	12	0.11	678.00	7407.00	13060	20240327	-57.73	5300	20241115	4.15	13060	-57.73	20240327	5300	4.15	20241115	65300	-91.55	20240327	5300	4.15	20241115	2.12	N	243840	500	194 억	2450940	N	N	546	N	N
55	20241202	110914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5540	20	2	0.36	168526050	30356	36.37	5550	5640	5500	7170	3870	5520	5551.66	6.30	5336	5993	5756	5633	5396	5273	5695	5335	195	1650	500	4080	10	1	38919035	2156	8.17	0.75	12	0.08	678.00	7407.00	13060	20240327	-57.58	5300	20241115	4.53	13060	-57.58	20240327	5300	4.53	20241115	65300	-91.52	20240327	5300	4.53	20241115	2.12	N	243840	500	194 억	2450940	N	N	546	N	N
56	20241202	100925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5540	20	2	0.36	84532330	15178	18.19	5550	5640	5520	7170	3870	5520	5569.40	6.30	2958	5993	5756	5633	5396	5273	5695	5335	195	1650	500	4080	10	1	38919035	2156	8.17	0.75	12	0.04	678.00	7407.00	13060	20240327	-57.58	5300	20241115	4.53	13060	-57.58	20240327	5300	4.53	20241115	65300	-91.52	20240327	5300	4.53	20241115	2.12	N	243840	500	194 억	2450940	N	N	546	N	N
57	20241202	090920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5590	70	2	1.27	5514690	987	1.18	5550	5610	5550	7170	3870	5520	5587.33	6.30	464	5993	5756	5633	5396	5273	5695	5335	195	1650	500	4080	10	1	38919035	2176	8.24	0.75	12	0.00	678.00	7407.00	13060	20240327	-57.20	5300	20241115	5.47	13060	-57.20	20240327	5300	5.47	20241115	65300	-91.44	20240327	5300	5.47	20241115	2.12	N	243840	500	194 억	2450940	N	N	546	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History