KissMeData/294630/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	161049	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3190	300	2	10.38	2105092800	666335	183.27	2885	3480	2885	3755	2025	2890	3159.20	0.00	130706	3170	3030	2960	2820	2750	2995	2785	120	865	500	1790	5	1	23979459	765	-6.66	6.82	12	2.78	-479.00	468.00	12650	20240221	-74.78	2885	20241210	10.57	12650	-74.78	20240221	2885	10.57	20241210	12650	-74.78	20240221	2885	10.57	20241210	0.14	N	294630	500	119 억	0	N	N	N	N
3	20241210	151051	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3195	305	2	10.55	2059263940	651944	179.31	2885	3480	2885	3755	2025	2890	3158.65	0.00	128152	3170	3030	2960	2820	2750	2995	2785	120	865	500	1790	5	1	23979459	766	-6.67	6.83	12	2.72	-479.00	468.00	12650	20240221	-74.74	2885	20241210	10.75	12650	-74.74	20240221	2885	10.75	20241210	12650	-74.74	20240221	2885	10.75	20241210	0.14	N	294630	500	119 억	0	N	N	N	N
4	20241210	141051	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3165	275	2	9.52	1885129385	596860	164.16	2885	3480	2885	3755	2025	2890	3158.41	0.00	107222	3170	3030	2960	2820	2750	2995	2785	120	865	500	1790	5	1	23979459	759	-6.61	6.76	12	2.49	-479.00	468.00	12650	20240221	-74.98	2885	20241210	9.71	12650	-74.98	20240221	2885	9.71	20241210	12650	-74.98	20240221	2885	9.71	20241210	0.14	N	294630	500	119 억	0	N	N	N	N
5	20241210	131052	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3135	245	2	8.48	1813812745	574203	157.93	2885	3480	2885	3755	2025	2890	3158.84	0.00	101926	3170	3030	2960	2820	2750	2995	2785	120	865	500	1790	5	1	23979459	752	-6.54	6.70	12	2.39	-479.00	468.00	12650	20240221	-75.22	2885	20241210	8.67	12650	-75.22	20240221	2885	8.67	20241210	12650	-75.22	20240221	2885	8.67	20241210	0.14	N	294630	500	119 억	0	N	N	N	N
6	20241210	121051	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3140	250	2	8.65	1682174250	531946	146.31	2885	3480	2885	3755	2025	2890	3162.30	0.00	82651	3170	3030	2960	2820	2750	2995	2785	120	865	500	1790	5	1	23979459	753	-6.56	6.71	12	2.22	-479.00	468.00	12650	20240221	-75.18	2885	20241210	8.84	12650	-75.18	20240221	2885	8.84	20241210	12650	-75.18	20240221	2885	8.84	20241210	0.14	N	294630	500	119 억	0	N	N	N	N
7	20241210	111050	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3085	195	2	6.75	481201580	159689	43.92	2885	3090	2885	3755	2025	2890	3013.37	0.00	78947	3170	3030	2960	2820	2750	2995	2785	120	865	500	1790	5	1	23979459	740	-6.44	6.59	12	0.67	-479.00	468.00	12650	20240221	-75.61	2885	20241210	6.93	12650	-75.61	20240221	2885	6.93	20241210	12650	-75.61	20240221	2885	6.93	20241210	0.14	N	294630	500	119 억	0	N	N	N	N
8	20241210	101051	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3070	180	2	6.23	399686655	133132	36.62	2885	3090	2885	3755	2025	2890	3002.19	0.00	60174	3170	3030	2960	2820	2750	2995	2785	120	865	500	1790	5	1	23979459	736	-6.41	6.56	12	0.56	-479.00	468.00	12650	20240221	-75.73	2885	20241210	6.41	12650	-75.73	20240221	2885	6.41	20241210	12650	-75.73	20240221	2885	6.41	20241210	0.14	N	294630	500	119 억	0	N	N	N	N
9	20241210	091058	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2970	80	2	2.77	170387445	57751	15.88	2885	3000	2885	3755	2025	2890	2950.39	0.00	31518	3170	3030	2960	2820	2750	2995	2785	120	865	500	1790	5	1	23979459	712	-6.20	6.35	12	0.24	-479.00	468.00	12650	20240221	-76.52	2885	20241210	2.95	12650	-76.52	20240221	2885	2.95	20241210	12650	-76.52	20240221	2885	2.95	20241210	0.14	N	294630	500	119 억	0	N	N	N	N
10	20241209	161048	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2890	-280	5	-8.83	1069543660	359619	107.95	3070	3100	2890	4120	2220	3170	2974.12	0.00	-8774	3456	3312	3231	3087	3006	3272	3047	120	950	500	1960	5	1	23979459	693	-6.03	6.18	12	1.50	-479.00	468.00	12650	20240221	-77.15	2890	20241209	0.00	12650	-77.15	20240221	2890	0.00	20241209	12650	-77.15	20240221	2890	0.00	20241209	0.14	N	294630	500	119 억	0	N	N	N	N
11	20241209	151049	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2905	-265	5	-8.36	1012880830	340091	102.09	3070	3100	2900	4120	2220	3170	2978.21	0.00	-10289	3456	3312	3231	3087	3006	3272	3047	120	950	500	1960	5	1	23979459	697	-6.06	6.21	12	1.42	-479.00	468.00	12650	20240221	-77.04	2900	20241209	0.17	12650	-77.04	20240221	2900	0.17	20241209	12650	-77.04	20240221	2900	0.17	20241209	0.14	N	294630	500	119 억	0	N	N	N	N
12	20241209	141050	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2940	-230	5	-7.26	892387805	298824	89.70	3070	3100	2920	4120	2220	3170	2986.27	0.00	-13695	3456	3312	3231	3087	3006	3272	3047	120	950	500	1960	5	1	23979459	705	-6.14	6.28	12	1.25	-479.00	468.00	12650	20240221	-76.76	2920	20241209	0.68	12650	-76.76	20240221	2920	0.68	20241209	12650	-76.76	20240221	2920	0.68	20241209	0.14	N	294630	500	119 억	0	N	N	N	N
13	20241209	131053	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2925	-245	5	-7.73	843705310	282251	84.73	3070	3100	2920	4120	2220	3170	2989.14	0.00	-16321	3456	3312	3231	3087	3006	3272	3047	120	950	500	1960	5	1	23979459	701	-6.11	6.25	12	1.18	-479.00	468.00	12650	20240221	-76.88	2920	20241209	0.17	12650	-76.88	20240221	2920	0.17	20241209	12650	-76.88	20240221	2920	0.17	20241209	0.14	N	294630	500	119 억	0	N	N	N	N
14	20241209	121048	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2970	-200	5	-6.31	619483200	206485	61.98	3070	3100	2970	4120	2220	3170	3000.06	0.00	14237	3456	3312	3231	3087	3006	3272	3047	120	950	500	1960	5	1	23979459	712	-6.20	6.35	12	0.86	-479.00	468.00	12650	20240221	-76.52	2970	20241209	0.00	12650	-76.52	20240221	2970	0.00	20241209	12650	-76.52	20240221	2970	0.00	20241209	0.14	N	294630	500	119 억	0	N	N	N	N
15	20241209	111049	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2995	-175	5	-5.52	508068220	169153	50.78	3070	3100	2970	4120	2220	3170	3003.51	0.00	21267	3456	3312	3231	3087	3006	3272	3047	120	950	500	1960	5	1	23979459	718	-6.25	6.40	12	0.71	-479.00	468.00	12650	20240221	-76.32	2970	20241209	0.84	12650	-76.32	20240221	2970	0.84	20241209	12650	-76.32	20240221	2970	0.84	20241209	0.14	N	294630	500	119 억	0	N	N	N	N
16	20241209	101046	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3030	-140	5	-4.42	388476280	129265	38.80	3070	3100	2970	4120	2220	3170	3005.15	0.00	16251	3456	3312	3231	3087	3006	3272	3047	120	950	500	1960	5	1	23979459	727	-6.33	6.47	12	0.54	-479.00	468.00	12650	20240221	-76.05	2970	20241209	2.02	12650	-76.05	20240221	2970	2.02	20241209	12650	-76.05	20240221	2970	2.02	20241209	0.14	N	294630	500	119 억	0	N	N	N	N
17	20241209	091041	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3025	-145	5	-4.57	122879980	40646	12.20	3070	3100	2995	4120	2220	3170	3022.83	0.00	5341	3456	3312	3231	3087	3006	3272	3047	120	950	500	1960	5	1	23979459	725	-6.32	6.46	12	0.17	-479.00	468.00	12650	20240221	-76.09	2995	20241209	1.00	12650	-76.09	20240221	2995	1.00	20241209	12650	-76.09	20240221	2995	1.00	20241209	0.14	N	294630	500	119 억	0	N	N	N	N
18	20241206	161039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3170	-130	5	-3.94	1058546470	328417	90.43	3250	3375	3150	4290	2310	3300	3223.18	0.00	-41903	3580	3440	3360	3220	3140	3400	3180	120	990	500	2040	5	1	23979459	760	-6.62	6.77	12	1.37	-479.00	468.00	12650	20240221	-74.94	3130	20240909	1.28	12650	-74.94	20240221	3130	1.28	20240909	12650	-74.94	20240221	3130	1.28	20240909	0.16	N	294630	500	119 억	0	N	N	N	N
19	20241206	151043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3220	-80	5	-2.42	1046453010	324633	89.39	3250	3375	3150	4290	2310	3300	3223.50	0.00	-41085	3580	3440	3360	3220	3140	3400	3180	120	990	500	2040	5	1	23979459	772	-6.72	6.88	12	1.35	-479.00	468.00	12650	20240221	-74.55	3130	20240909	2.88	12650	-74.55	20240221	3130	2.88	20240909	12650	-74.55	20240221	3130	2.88	20240909	0.16	N	294630	500	119 억	0	N	N	N	N
20	20241206	141041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3165	-135	5	-4.09	971539385	301226	82.94	3250	3375	3150	4290	2310	3300	3225.28	0.00	-44564	3580	3440	3360	3220	3140	3400	3180	120	990	500	2040	5	1	23979459	759	-6.61	6.76	12	1.26	-479.00	468.00	12650	20240221	-74.98	3130	20240909	1.12	12650	-74.98	20240221	3130	1.12	20240909	12650	-74.98	20240221	3130	1.12	20240909	0.16	N	294630	500	119 억	0	N	N	N	N
21	20241206	131041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3185	-115	5	-3.48	893143710	276439	76.12	3250	3375	3150	4290	2310	3300	3230.89	0.00	-44220	3580	3440	3360	3220	3140	3400	3180	120	990	500	2040	5	1	23979459	764	-6.65	6.81	12	1.15	-479.00	468.00	12650	20240221	-74.82	3130	20240909	1.76	12650	-74.82	20240221	3130	1.76	20240909	12650	-74.82	20240221	3130	1.76	20240909	0.16	N	294630	500	119 억	0	N	N	N	N
22	20241206	121035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3170	-130	5	-3.94	822076515	254086	69.96	3250	3375	3150	4290	2310	3300	3235.43	0.00	-36411	3580	3440	3360	3220	3140	3400	3180	120	990	500	2040	5	1	23979459	760	-6.62	6.77	12	1.06	-479.00	468.00	12650	20240221	-74.94	3130	20240909	1.28	12650	-74.94	20240221	3130	1.28	20240909	12650	-74.94	20240221	3130	1.28	20240909	0.16	N	294630	500	119 억	0	N	N	N	N
23	20241206	111032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3155	-145	5	-4.39	715135660	220340	60.67	3250	3375	3150	4290	2310	3300	3245.60	0.00	-38699	3580	3440	3360	3220	3140	3400	3180	120	990	500	2040	5	1	23979459	757	-6.59	6.74	12	0.92	-479.00	468.00	12650	20240221	-75.06	3130	20240909	0.80	12650	-75.06	20240221	3130	0.80	20240909	12650	-75.06	20240221	3130	0.80	20240909	0.16	N	294630	500	119 억	0	N	N	N	N
24	20241206	101032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3240	-60	5	-1.82	348117385	105850	29.15	3250	3375	3240	4290	2310	3300	3288.78	0.00	-29441	3580	3440	3360	3220	3140	3400	3180	120	990	500	2040	5	1	23979459	777	-6.76	6.92	12	0.44	-479.00	468.00	12650	20240221	-74.39	3130	20240909	3.51	12650	-74.39	20240221	3130	3.51	20240909	12650	-74.39	20240221	3130	3.51	20240909	0.16	N	294630	500	119 억	0	N	N	N	N
25	20241206	091041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3300	0	3	0.00	41897370	12761	3.51	3250	3300	3250	4290	2310	3300	3283.23	0.00	-5706	3580	3440	3360	3220	3140	3400	3180	120	990	500	2040	5	1	23979459	791	-6.89	7.05	12	0.05	-479.00	468.00	12650	20240221	-73.91	3130	20240909	5.43	12650	-73.91	20240221	3130	5.43	20240909	12650	-73.91	20240221	3130	5.43	20240909	0.16	N	294630	500	119 억	0	N	N	N	N
26	20241205	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3300	-195	5	-5.58	1209105790	362886	85.41	3460	3500	3280	4540	2450	3495	3331.92	0.37	-201685	3638	3566	3438	3366	3238	3602	3402	120	1045	500	2160	5	1	23979459	791	-6.89	7.05	12	1.51	-479.00	468.00	12650	20240221	-73.91	3130	20240909	5.43	12650	-73.91	20240221	3130	5.43	20240909	12650	-73.91	20240221	3130	5.43	20240909	0.16	N	294630	500	119 억	87989	N	N	N	N
27	20241205	151027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3300	-195	5	-5.58	1146331005	343833	80.93	3460	3500	3280	4540	2450	3495	3333.98	0.37	-201120	3638	3566	3438	3366	3238	3602	3402	120	1045	500	2160	5	1	23979459	791	-6.89	7.05	12	1.43	-479.00	468.00	12650	20240221	-73.91	3130	20240909	5.43	12650	-73.91	20240221	3130	5.43	20240909	12650	-73.91	20240221	3130	5.43	20240909	0.16	N	294630	500	119 억	87989	N	N	N	N
28	20241205	141012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3300	-195	5	-5.58	1018974030	305111	71.81	3460	3500	3285	4540	2450	3495	3339.68	0.37	-174937	3638	3566	3438	3366	3238	3602	3402	120	1045	500	2160	5	1	23979459	791	-6.89	7.05	12	1.27	-479.00	468.00	12650	20240221	-73.91	3130	20240909	5.43	12650	-73.91	20240221	3130	5.43	20240909	12650	-73.91	20240221	3130	5.43	20240909	0.16	N	294630	500	119 억	87989	N	N	N	N
29	20241205	131022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3305	-190	5	-5.44	948197000	283617	66.75	3460	3500	3285	4540	2450	3495	3343.23	0.37	-170266	3638	3566	3438	3366	3238	3602	3402	120	1045	500	2160	5	1	23979459	793	-6.90	7.06	12	1.18	-479.00	468.00	12650	20240221	-73.87	3130	20240909	5.59	12650	-73.87	20240221	3130	5.59	20240909	12650	-73.87	20240221	3130	5.59	20240909	0.16	N	294630	500	119 억	87989	N	N	N	N
30	20241205	121021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3300	-195	5	-5.58	842912320	251682	59.24	3460	3500	3285	4540	2450	3495	3349.12	0.37	-152050	3638	3566	3438	3366	3238	3602	3402	120	1045	500	2160	5	1	23979459	791	-6.89	7.05	12	1.05	-479.00	468.00	12650	20240221	-73.91	3130	20240909	5.43	12650	-73.91	20240221	3130	5.43	20240909	12650	-73.91	20240221	3130	5.43	20240909	0.16	N	294630	500	119 억	87989	N	N	N	N
31	20241205	111020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3310	-185	5	-5.29	785749155	234397	55.17	3460	3500	3285	4540	2450	3495	3352.22	0.37	-144683	3638	3566	3438	3366	3238	3602	3402	120	1045	500	2160	5	1	23979459	794	-6.91	7.07	12	0.98	-479.00	468.00	12650	20240221	-73.83	3130	20240909	5.75	12650	-73.83	20240221	3130	5.75	20240909	12650	-73.83	20240221	3130	5.75	20240909	0.16	N	294630	500	119 억	87989	N	N	N	N
32	20241205	101019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3350	-145	5	-4.15	494468980	146550	34.49	3460	3500	3330	4540	2450	3495	3374.06	0.37	-78616	3638	3566	3438	3366	3238	3602	3402	120	1045	500	2160	5	1	23979459	803	-6.99	7.16	12	0.61	-479.00	468.00	12650	20240221	-73.52	3130	20240909	7.03	12650	-73.52	20240221	3130	7.03	20240909	12650	-73.52	20240221	3130	7.03	20240909	0.16	N	294630	500	119 억	87989	N	N	N	N
33	20241205	091025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3400	-95	5	-2.72	154828725	45279	10.66	3460	3500	3395	4540	2450	3495	3419.44	0.37	-23008	3638	3566	3438	3366	3238	3602	3402	120	1045	500	2160	5	1	23979459	815	-7.10	7.26	12	0.19	-479.00	468.00	12650	20240221	-73.12	3130	20240909	8.63	12650	-73.12	20240221	3130	8.63	20240909	12650	-73.12	20240221	3130	8.63	20240909	0.16	N	294630	500	119 억	87989	N	N	N	N
34	20241204	161003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3495	45	2	1.30	1429117635	418265	101.73	3315	3510	3310	4485	2415	3450	3416.75	0.06	75056	3633	3541	3458	3366	3283	3500	3325	120	1035	500	2130	5	1	23979459	838	-7.30	7.47	12	1.74	-479.00	468.00	12650	20240221	-72.37	3130	20240909	11.66	12650	-72.37	20240221	3130	11.66	20240909	12650	-72.37	20240221	3130	11.66	20240909	0.16	N	294630	500	119 억	14247	N	N	N	N
35	20241204	151004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3485	35	2	1.01	1376025050	403038	98.03	3315	3510	3310	4485	2415	3450	3414.13	0.06	72960	3633	3541	3458	3366	3283	3500	3325	120	1035	500	2130	5	1	23979459	836	-7.28	7.45	12	1.68	-479.00	468.00	12650	20240221	-72.45	3130	20240909	11.34	12650	-72.45	20240221	3130	11.34	20240909	12650	-72.45	20240221	3130	11.34	20240909	0.16	N	294630	500	119 억	14247	N	N	N	N
36	20241204	141006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3505	55	2	1.59	1244089410	365221	88.83	3315	3510	3310	4485	2415	3450	3406.40	0.06	61599	3633	3541	3458	3366	3283	3500	3325	120	1035	500	2130	5	1	23979459	840	-7.32	7.49	12	1.52	-479.00	468.00	12650	20240221	-72.29	3130	20240909	11.98	12650	-72.29	20240221	3130	11.98	20240909	12650	-72.29	20240221	3130	11.98	20240909	0.16	N	294630	500	119 억	14247	N	N	N	N
37	20241204	130958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3480	30	2	0.87	994113020	293610	71.41	3315	3490	3310	4485	2415	3450	3385.82	0.06	54812	3633	3541	3458	3366	3283	3500	3325	120	1035	500	2130	5	1	23979459	834	-7.27	7.44	12	1.22	-479.00	468.00	12650	20240221	-72.49	3130	20240909	11.18	12650	-72.49	20240221	3130	11.18	20240909	12650	-72.49	20240221	3130	11.18	20240909	0.16	N	294630	500	119 억	14247	N	N	N	N
38	20241204	120953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3380	-70	5	-2.03	788093650	233706	56.84	3315	3445	3310	4485	2415	3450	3372.15	0.06	42183	3633	3541	3458	3366	3283	3500	3325	120	1035	500	2130	5	1	23979459	811	-7.06	7.22	12	0.97	-479.00	468.00	12650	20240221	-73.28	3130	20240909	7.99	12650	-73.28	20240221	3130	7.99	20240909	12650	-73.28	20240221	3130	7.99	20240909	0.16	N	294630	500	119 억	14247	N	N	N	N
39	20241204	110946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3375	-75	5	-2.17	717778115	212809	51.76	3315	3445	3310	4485	2415	3450	3372.87	0.06	35817	3633	3541	3458	3366	3283	3500	3325	120	1035	500	2130	5	1	23979459	809	-7.05	7.21	12	0.89	-479.00	468.00	12650	20240221	-73.32	3130	20240909	7.83	12650	-73.32	20240221	3130	7.83	20240909	12650	-73.32	20240221	3130	7.83	20240909	0.16	N	294630	500	119 억	14247	N	N	N	N
40	20241204	100948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3365	-85	5	-2.46	585252430	173468	42.19	3315	3445	3310	4485	2415	3450	3373.83	0.06	37675	3633	3541	3458	3366	3283	3500	3325	120	1035	500	2130	5	1	23979459	807	-7.03	7.19	12	0.72	-479.00	468.00	12650	20240221	-73.40	3130	20240909	7.51	12650	-73.40	20240221	3130	7.51	20240909	12650	-73.40	20240221	3130	7.51	20240909	0.16	N	294630	500	119 억	14247	N	N	N	N
41	20241204	091009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3400	-50	5	-1.45	320174585	94991	23.10	3315	3445	3310	4485	2415	3450	3370.56	0.06	38757	3633	3541	3458	3366	3283	3500	3325	120	1035	500	2130	5	1	23979459	815	-7.10	7.26	12	0.40	-479.00	468.00	12650	20240221	-73.12	3130	20240909	8.63	12650	-73.12	20240221	3130	8.63	20240909	12650	-73.12	20240221	3130	8.63	20240909	0.16	N	294630	500	119 억	14247	N	N	N	N
42	20241203	161050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3450	75	2	2.22	1417497325	409812	167.74	3475	3550	3375	4385	2365	3375	3458.90	0.07	-2541	3565	3470	3400	3305	3235	3517	3352	120	1010	500	2090	5	1	23979459	827	-7.20	7.37	12	1.71	-479.00	468.00	12650	20240221	-72.73	3130	20240909	10.22	12650	-72.73	20240221	3130	10.22	20240909	12650	-72.73	20240221	3130	10.22	20240909	0.17	N	294630	500	119 억	16243	N	N	N	N
43	20241203	151128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3440	65	2	1.93	1367393285	395287	161.80	3475	3550	3375	4385	2365	3375	3459.24	0.07	-3534	3565	3470	3400	3305	3235	3517	3352	120	1010	500	2090	5	1	23979459	825	-7.18	7.35	12	1.65	-479.00	468.00	12650	20240221	-72.81	3130	20240909	9.90	12650	-72.81	20240221	3130	9.90	20240909	12650	-72.81	20240221	3130	9.90	20240909	0.17	N	294630	500	119 억	16243	N	N	N	N
44	20241203	141105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3425	50	2	1.48	1302970525	376471	154.09	3475	3550	3375	4385	2365	3375	3461.01	0.07	-11187	3565	3470	3400	3305	3235	3517	3352	120	1010	500	2090	5	1	23979459	821	-7.15	7.32	12	1.57	-479.00	468.00	12650	20240221	-72.92	3130	20240909	9.42	12650	-72.92	20240221	3130	9.42	20240909	12650	-72.92	20240221	3130	9.42	20240909	0.17	N	294630	500	119 억	16243	N	N	N	N
45	20241203	131107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3415	40	2	1.19	1267589830	366089	149.85	3475	3550	3375	4385	2365	3375	3462.52	0.07	-13486	3565	3470	3400	3305	3235	3517	3352	120	1010	500	2090	5	1	23979459	819	-7.13	7.30	12	1.53	-479.00	468.00	12650	20240221	-73.00	3130	20240909	9.11	12650	-73.00	20240221	3130	9.11	20240909	12650	-73.00	20240221	3130	9.11	20240909	0.17	N	294630	500	119 억	16243	N	N	N	N
46	20241203	121119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3420	45	2	1.33	1194435895	344671	141.08	3475	3550	3375	4385	2365	3375	3465.44	0.07	-5311	3565	3470	3400	3305	3235	3517	3352	120	1010	500	2090	5	1	23979459	820	-7.14	7.31	12	1.44	-479.00	468.00	12650	20240221	-72.96	3130	20240909	9.27	12650	-72.96	20240221	3130	9.27	20240909	12650	-72.96	20240221	3130	9.27	20240909	0.17	N	294630	500	119 억	16243	N	N	N	N
47	20241203	111056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3410	35	2	1.04	1148913980	331284	135.60	3475	3550	3375	4385	2365	3375	3468.06	0.07	-3981	3565	3470	3400	3305	3235	3517	3352	120	1010	500	2090	5	1	23979459	818	-7.12	7.29	12	1.38	-479.00	468.00	12650	20240221	-73.04	3130	20240909	8.95	12650	-73.04	20240221	3130	8.95	20240909	12650	-73.04	20240221	3130	8.95	20240909	0.17	N	294630	500	119 억	16243	N	N	N	N
48	20241203	101044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3500	125	2	3.70	1028053920	296282	121.27	3475	3550	3375	4385	2365	3375	3469.85	0.07	7525	3565	3470	3400	3305	3235	3517	3352	120	1010	500	2090	5	1	23979459	839	-7.31	7.48	12	1.24	-479.00	468.00	12650	20240221	-72.33	3130	20240909	11.82	12650	-72.33	20240221	3130	11.82	20240909	12650	-72.33	20240221	3130	11.82	20240909	0.17	N	294630	500	119 억	16243	N	N	N	N
49	20241203	091035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3445	70	2	2.07	404244300	116477	47.68	3475	3550	3380	4385	2365	3375	3470.59	0.07	-28178	3565	3470	3400	3305	3235	3517	3352	120	1010	500	2090	5	1	23979459	826	-7.19	7.36	12	0.49	-479.00	468.00	12650	20240221	-72.77	3130	20240909	10.06	12650	-72.77	20240221	3130	10.06	20240909	12650	-72.77	20240221	3130	10.06	20240909	0.17	N	294630	500	119 억	16243	N	N	N	N
50	20241202	161017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3375	60	2	1.81	830600500	244161	178.01	3330	3495	3330	4305	2325	3315	3401.86	0.08	-3321	3468	3391	3348	3271	3228	3370	3250	120	990	500	2050	5	1	23979459	809	-7.05	7.21	12	1.02	-479.00	468.00	12650	20240221	-73.32	3130	20240909	7.83	12650	-73.32	20240221	3130	7.83	20240909	12650	-73.32	20240221	3130	7.83	20240909	0.17	N	294630	500	119 억	20215	N	N	N	N
51	20241202	151157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3385	70	2	2.11	807281520	237254	172.97	3330	3495	3330	4305	2325	3315	3402.60	0.08	-2485	3468	3391	3348	3271	3228	3370	3250	120	990	500	2050	5	1	23979459	812	-7.07	7.23	12	0.99	-479.00	468.00	12650	20240221	-73.24	3130	20240909	8.15	12650	-73.24	20240221	3130	8.15	20240909	12650	-73.24	20240221	3130	8.15	20240909	0.17	N	294630	500	119 억	20215	N	N	N	N
52	20241202	141103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3380	65	2	1.96	733076615	215336	156.99	3330	3495	3330	4305	2325	3315	3404.34	0.08	-1163	3468	3391	3348	3271	3228	3370	3250	120	990	500	2050	5	1	23979459	811	-7.06	7.22	12	0.90	-479.00	468.00	12650	20240221	-73.28	3130	20240909	7.99	12650	-73.28	20240221	3130	7.99	20240909	12650	-73.28	20240221	3130	7.99	20240909	0.17	N	294630	500	119 억	20215	N	N	N	N
53	20241202	131031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3385	70	2	2.11	678171795	199110	145.16	3330	3495	3330	4305	2325	3315	3406.02	0.08	-7051	3468	3391	3348	3271	3228	3370	3250	120	990	500	2050	5	1	23979459	812	-7.07	7.23	12	0.83	-479.00	468.00	12650	20240221	-73.24	3130	20240909	8.15	12650	-73.24	20240221	3130	8.15	20240909	12650	-73.24	20240221	3130	8.15	20240909	0.17	N	294630	500	119 억	20215	N	N	N	N
54	20241202	121052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3365	50	2	1.51	637079695	186946	136.29	3330	3495	3330	4305	2325	3315	3407.83	0.08	-4165	3468	3391	3348	3271	3228	3370	3250	120	990	500	2050	5	1	23979459	807	-7.03	7.19	12	0.78	-479.00	468.00	12650	20240221	-73.40	3130	20240909	7.51	12650	-73.40	20240221	3130	7.51	20240909	12650	-73.40	20240221	3130	7.51	20240909	0.17	N	294630	500	119 억	20215	N	N	N	N
55	20241202	111001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3415	100	2	3.02	597349985	175198	127.73	3330	3495	3330	4305	2325	3315	3409.57	0.08	-4546	3468	3391	3348	3271	3228	3370	3250	120	990	500	2050	5	1	23979459	819	-7.13	7.30	12	0.73	-479.00	468.00	12650	20240221	-73.00	3130	20240909	9.11	12650	-73.00	20240221	3130	9.11	20240909	12650	-73.00	20240221	3130	9.11	20240909	0.17	N	294630	500	119 억	20215	N	N	N	N
56	20241202	101007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3405	90	2	2.71	454799120	133214	97.12	3330	3495	3330	4305	2325	3315	3414.05	0.08	10615	3468	3391	3348	3271	3228	3370	3250	120	990	500	2050	5	1	23979459	817	-7.11	7.28	12	0.56	-479.00	468.00	12650	20240221	-73.08	3130	20240909	8.79	12650	-73.08	20240221	3130	8.79	20240909	12650	-73.08	20240221	3130	8.79	20240909	0.17	N	294630	500	119 억	20215	N	N	N	N
57	20241202	091004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3425	110	2	3.32	119918985	35202	25.66	3330	3495	3330	4305	2325	3315	3406.60	0.08	14797	3468	3391	3348	3271	3228	3370	3250	120	990	500	2050	5	1	23979459	821	-7.15	7.32	12	0.15	-479.00	468.00	12650	20240221	-72.92	3130	20240909	9.42	12650	-72.92	20240221	3130	9.42	20240909	12650	-72.92	20240221	3130	9.42	20240909	0.17	N	294630	500	119 억	20215	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History