KissMeData/317120/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	161108	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2730	165	2	6.43	129970550	48984	95.40	2430	2745	2430	3330	1800	2565	2653.31	0.42	14339	2838	2701	2633	2496	2428	2667	2462	49	765	500	1530	5	1	9660000	264	-4.91	2.48	12	0.51	-556.00	1102.00	6460	20240430	-57.74	2430	20241210	12.35	6460	-57.74	20240430	2430	12.35	20241210	6460	-57.74	20240430	2430	12.35	20241210	N	317120	500	49 억	40696	N	N	N	N
3	20241210	151110	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2695	130	2	5.07	113134510	42768	83.29	2430	2695	2430	3330	1800	2565	2645.31	0.42	15107	2838	2701	2633	2496	2428	2667	2462	49	765	500	1530	5	1	9660000	260	-4.85	2.45	12	0.44	-556.00	1102.00	6460	20240430	-58.28	2430	20241210	10.91	6460	-58.28	20240430	2430	10.91	20241210	6460	-58.28	20240430	2430	10.91	20241210	N	317120	500	49 억	40696	N	N	N	N
4	20241210	141110	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2655	90	2	3.51	94841850	35928	69.97	2430	2670	2430	3330	1800	2565	2639.78	0.42	13280	2838	2701	2633	2496	2428	2667	2462	49	765	500	1530	5	1	9660000	256	-4.78	2.41	12	0.37	-556.00	1102.00	6460	20240430	-58.90	2430	20241210	9.26	6460	-58.90	20240430	2430	9.26	20241210	6460	-58.90	20240430	2430	9.26	20241210	N	317120	500	49 억	40696	N	N	N	N
5	20241210	131112	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2655	90	2	3.51	80979125	30708	59.81	2430	2665	2430	3330	1800	2565	2637.07	0.42	10083	2838	2701	2633	2496	2428	2667	2462	49	765	500	1530	5	1	9660000	256	-4.78	2.41	12	0.32	-556.00	1102.00	6460	20240430	-58.90	2430	20241210	9.26	6460	-58.90	20240430	2430	9.26	20241210	6460	-58.90	20240430	2430	9.26	20241210	N	317120	500	49 억	40696	N	N	N	N
6	20241210	121110	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2655	90	2	3.51	55088835	20925	40.75	2430	2665	2430	3330	1800	2565	2632.68	0.42	9485	2838	2701	2633	2496	2428	2667	2462	49	765	500	1530	5	1	9660000	256	-4.78	2.41	12	0.22	-556.00	1102.00	6460	20240430	-58.90	2430	20241210	9.26	6460	-58.90	20240430	2430	9.26	20241210	6460	-58.90	20240430	2430	9.26	20241210	N	317120	500	49 억	40696	N	N	N	N
7	20241210	111110	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2655	90	2	3.51	38139815	14551	28.34	2430	2655	2430	3330	1800	2565	2621.11	0.42	6504	2838	2701	2633	2496	2428	2667	2462	49	765	500	1530	5	1	9660000	256	-4.78	2.41	12	0.15	-556.00	1102.00	6460	20240430	-58.90	2430	20241210	9.26	6460	-58.90	20240430	2430	9.26	20241210	6460	-58.90	20240430	2430	9.26	20241210	N	317120	500	49 억	40696	N	N	N	N
8	20241210	101111	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2650	85	2	3.31	33268650	12714	24.76	2430	2655	2430	3330	1800	2565	2616.69	0.42	5648	2838	2701	2633	2496	2428	2667	2462	49	765	500	1530	5	1	9660000	256	-4.77	2.40	12	0.13	-556.00	1102.00	6460	20240430	-58.98	2430	20241210	9.05	6460	-58.98	20240430	2430	9.05	20241210	6460	-58.98	20240430	2430	9.05	20241210	N	317120	500	49 억	40696	N	N	N	N
9	20241210	091117	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2500	-65	5	-2.53	7874480	3065	5.97	2430	2655	2430	3330	1800	2565	2569.16	0.42	225	2838	2701	2633	2496	2428	2667	2462	49	765	500	1530	5	1	9660000	242	-4.50	2.27	12	0.03	-556.00	1102.00	6460	20240430	-61.30	2430	20241210	2.88	6460	-61.30	20240430	2430	2.88	20241210	6460	-61.30	20240430	2430	2.88	20241210	N	317120	500	49 억	40696	Y	N	N	N
10	20241209	161107	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2565	-220	5	-7.90	133641280	51285	74.02	2625	2770	2565	3620	1950	2785	2605.87	0.31	10768	3435	3110	2850	2525	2265	2980	2395	49	835	500	1670	5	1	9660000	248	-4.61	2.33	12	0.53	-556.00	1102.00	6460	20240430	-60.29	2565	20241209	0.00	6460	-60.29	20240430	2565	0.00	20241209	6460	-60.29	20240430	2565	0.00	20241209	N	317120	500	49 억	30025	N	N	N	N
11	20241209	151108	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2580	-205	5	-7.36	118248285	45297	65.38	2625	2770	2565	3620	1950	2785	2610.51	0.31	10658	3435	3110	2850	2525	2265	2980	2395	49	835	500	1670	5	1	9660000	249	-4.64	2.34	12	0.47	-556.00	1102.00	6460	20240430	-60.06	2565	20241209	0.58	6460	-60.06	20240430	2565	0.58	20241209	6460	-60.06	20240430	2565	0.58	20241209	N	317120	500	49 억	30025	N	N	N	N
12	20241209	141108	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2590	-195	5	-7.00	111515290	42694	61.62	2625	2770	2565	3620	1950	2785	2611.97	0.31	10325	3435	3110	2850	2525	2265	2980	2395	49	835	500	1670	5	1	9660000	250	-4.66	2.35	12	0.44	-556.00	1102.00	6460	20240430	-59.91	2565	20241209	0.97	6460	-59.91	20240430	2565	0.97	20241209	6460	-59.91	20240430	2565	0.97	20241209	N	317120	500	49 억	30025	N	N	N	N
13	20241209	131112	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2570	-215	5	-7.72	106132155	40601	58.60	2625	2770	2570	3620	1950	2785	2614.03	0.31	10131	3435	3110	2850	2525	2265	2980	2395	49	835	500	1670	5	1	9660000	248	-4.62	2.33	12	0.42	-556.00	1102.00	6460	20240430	-60.22	2570	20241209	0.00	6460	-60.22	20240430	2570	0.00	20241209	6460	-60.22	20240430	2570	0.00	20241209	N	317120	500	49 억	30025	N	N	N	N
14	20241209	121107	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2600	-185	5	-6.64	100821600	38545	55.64	2625	2770	2575	3620	1950	2785	2615.69	0.31	10226	3435	3110	2850	2525	2265	2980	2395	49	835	500	1670	5	1	9660000	251	-4.68	2.36	12	0.40	-556.00	1102.00	6460	20240430	-59.75	2575	20241209	0.97	6460	-59.75	20240430	2575	0.97	20241209	6460	-59.75	20240430	2575	0.97	20241209	N	317120	500	49 억	30025	N	N	N	N
15	20241209	111108	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2610	-175	5	-6.28	66066180	25153	36.31	2625	2770	2575	3620	1950	2785	2626.57	0.31	8359	3435	3110	2850	2525	2265	2980	2395	49	835	500	1670	5	1	9660000	252	-4.69	2.37	12	0.26	-556.00	1102.00	6460	20240430	-59.60	2575	20241209	1.36	6460	-59.60	20240430	2575	1.36	20241209	6460	-59.60	20240430	2575	1.36	20241209	N	317120	500	49 억	30025	N	N	N	N
16	20241209	101105	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2680	-105	5	-3.77	38068445	14407	20.80	2625	2770	2575	3620	1950	2785	2642.36	0.31	4016	3435	3110	2850	2525	2265	2980	2395	49	835	500	1670	5	1	9660000	259	-4.82	2.43	12	0.15	-556.00	1102.00	6460	20240430	-58.51	2575	20241209	4.08	6460	-58.51	20240430	2575	4.08	20241209	6460	-58.51	20240430	2575	4.08	20241209	N	317120	500	49 억	30025	N	N	N	N
17	20241209	091100	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2695	-90	5	-3.23	22530480	8514	12.29	2625	2770	2585	3620	1950	2785	2646.29	0.31	3080	3435	3110	2850	2525	2265	2980	2395	49	835	500	1670	5	1	9660000	260	-4.85	2.45	12	0.09	-556.00	1102.00	6460	20240430	-58.28	2585	20241209	4.26	6460	-58.28	20240430	2585	4.26	20241209	6460	-58.28	20240430	2585	4.26	20241209	N	317120	500	49 억	30025	N	N	N	N
18	20241206	161058	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2785	-185	5	-6.23	195484245	69080	220.16	3175	3175	2590	3860	2080	2970	2829.82	0.29	1809	3203	3086	3018	2901	2833	3052	2867	49	890	500	1780	5	1	9660000	269	-5.01	2.53	12	0.72	-556.00	1102.00	6460	20240430	-56.89	2590	20241206	7.53	6460	-56.89	20240430	2590	7.53	20241206	6460	-56.89	20240430	2590	7.53	20241206	N	317120	500	49 억	28365	N	N	N	N
19	20241206	151102	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2835	-135	5	-4.55	190707660	67367	214.70	3175	3175	2590	3860	2080	2970	2830.88	0.29	1969	3203	3086	3018	2901	2833	3052	2867	49	890	500	1780	5	1	9660000	274	-5.10	2.57	12	0.70	-556.00	1102.00	6460	20240430	-56.11	2590	20241206	9.46	6460	-56.11	20240430	2590	9.46	20241206	6460	-56.11	20240430	2590	9.46	20241206	N	317120	500	49 억	28365	N	N	N	N
20	20241206	141059	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2820	-150	5	-5.05	167206290	59038	188.16	3175	3175	2590	3860	2080	2970	2832.18	0.29	1736	3203	3086	3018	2901	2833	3052	2867	49	890	500	1780	5	1	9660000	272	-5.07	2.56	12	0.61	-556.00	1102.00	6460	20240430	-56.35	2590	20241206	8.88	6460	-56.35	20240430	2590	8.88	20241206	6460	-56.35	20240430	2590	8.88	20241206	N	317120	500	49 억	28365	N	N	N	N
21	20241206	131100	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2825	-145	5	-4.88	162575385	57399	182.93	3175	3175	2590	3860	2080	2970	2832.37	0.29	1519	3203	3086	3018	2901	2833	3052	2867	49	890	500	1780	5	1	9660000	273	-5.08	2.56	12	0.59	-556.00	1102.00	6460	20240430	-56.27	2590	20241206	9.07	6460	-56.27	20240430	2590	9.07	20241206	6460	-56.27	20240430	2590	9.07	20241206	N	317120	500	49 억	28365	N	N	N	N
22	20241206	121053	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2820	-150	5	-5.05	158365810	55927	178.24	3175	3175	2590	3860	2080	2970	2831.65	0.29	1501	3203	3086	3018	2901	2833	3052	2867	49	890	500	1780	5	1	9660000	272	-5.07	2.56	12	0.58	-556.00	1102.00	6460	20240430	-56.35	2590	20241206	8.88	6460	-56.35	20240430	2590	8.88	20241206	6460	-56.35	20240430	2590	8.88	20241206	N	317120	500	49 억	28365	N	N	N	N
23	20241206	111050	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2790	-180	5	-6.06	153832950	54334	173.17	3175	3175	2590	3860	2080	2970	2831.25	0.29	1651	3203	3086	3018	2901	2833	3052	2867	49	890	500	1780	5	1	9660000	270	-5.02	2.53	12	0.56	-556.00	1102.00	6460	20240430	-56.81	2590	20241206	7.72	6460	-56.81	20240430	2590	7.72	20241206	6460	-56.81	20240430	2590	7.72	20241206	N	317120	500	49 억	28365	N	N	N	N
24	20241206	101050	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2915	-55	5	-1.85	48351095	15826	50.44	3175	3175	2910	3860	2080	2970	3055.17	0.29	-5065	3203	3086	3018	2901	2833	3052	2867	49	890	500	1780	5	1	9660000	282	-5.24	2.65	12	0.16	-556.00	1102.00	6460	20240430	-54.88	2910	20241206	0.17	6460	-54.88	20240430	2910	0.17	20241206	6460	-54.88	20240430	2910	0.17	20241206	N	317120	500	49 억	28365	N	N	N	N
25	20241206	091100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	130	2	4.38	26573255	8567	27.30	3175	3175	3030	3860	2080	2970	3101.82	0.29	-3895	3203	3086	3018	2901	2833	3052	2867	49	890	500	1780	5	1	9660000	299	-5.58	2.81	12	0.09	-556.00	1102.00	6460	20240430	-52.01	2930	20241204	5.80	6460	-52.01	20240430	2930	5.80	20241204	6460	-52.01	20240430	2930	5.80	20241204	N	317120	500	49 억	28365	N	N	N	N
26	20241205	161038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	-30	5	-1.00	92871465	31070	37.92	3135	3135	2950	3900	2100	3000	2989.11	0.35	-5091	3213	3106	3018	2911	2823	3062	2867	49	900	500	1800	5	1	9660000	287	-5.34	2.70	12	0.32	-556.00	1102.00	6460	20240430	-54.02	2930	20241204	1.37	6460	-54.02	20240430	2930	1.37	20241204	6460	-54.02	20240430	2930	1.37	20241204	N	317120	500	49 억	33461	N	N	N	N
27	20241205	151045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2995	-5	5	-0.17	92859585	31066	37.92	3135	3135	2950	3900	2100	3000	2989.11	0.35	-5091	3213	3106	3018	2911	2823	3062	2867	49	900	500	1800	5	1	9660000	289	-5.39	2.72	12	0.32	-556.00	1102.00	6460	20240430	-53.64	2930	20241204	2.22	6460	-53.64	20240430	2930	2.22	20241204	6460	-53.64	20240430	2930	2.22	20241204	N	317120	500	49 억	33461	N	N	N	N
28	20241205	141030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	-40	5	-1.33	63685495	21289	25.98	3135	3135	2950	3900	2100	3000	2991.47	0.35	-4097	3213	3106	3018	2911	2823	3062	2867	49	900	500	1800	5	1	9660000	286	-5.32	2.69	12	0.22	-556.00	1102.00	6460	20240430	-54.18	2930	20241204	1.02	6460	-54.18	20240430	2930	1.02	20241204	6460	-54.18	20240430	2930	1.02	20241204	N	317120	500	49 억	33461	N	N	N	N
29	20241205	131040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2965	-35	5	-1.17	62133835	20766	25.34	3135	3135	2950	3900	2100	3000	2992.09	0.35	-4128	3213	3106	3018	2911	2823	3062	2867	49	900	500	1800	5	1	9660000	286	-5.33	2.69	12	0.21	-556.00	1102.00	6460	20240430	-54.10	2930	20241204	1.19	6460	-54.10	20240430	2930	1.19	20241204	6460	-54.10	20240430	2930	1.19	20241204	N	317120	500	49 억	33461	N	N	N	N
30	20241205	121039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3005	5	2	0.17	45486390	15157	18.50	3135	3135	2970	3900	2100	3000	3001.02	0.35	-4113	3213	3106	3018	2911	2823	3062	2867	49	900	500	1800	5	1	9660000	290	-5.40	2.73	12	0.16	-556.00	1102.00	6460	20240430	-53.48	2930	20241204	2.56	6460	-53.48	20240430	2930	2.56	20241204	6460	-53.48	20240430	2930	2.56	20241204	N	317120	500	49 억	33461	N	N	N	N
31	20241205	111038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3000	0	3	0.00	38788365	12925	15.77	3135	3135	2970	3900	2100	3000	3001.03	0.35	-4070	3213	3106	3018	2911	2823	3062	2867	49	900	500	1800	5	1	9660000	290	-5.40	2.72	12	0.13	-556.00	1102.00	6460	20240430	-53.56	2930	20241204	2.39	6460	-53.56	20240430	2930	2.39	20241204	6460	-53.56	20240430	2930	2.39	20241204	N	317120	500	49 억	33461	N	N	N	N
32	20241205	101037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2980	-20	5	-0.67	24267895	8053	9.83	3135	3135	2970	3900	2100	3000	3013.52	0.35	-4070	3213	3106	3018	2911	2823	3062	2867	49	900	500	1800	5	1	9660000	288	-5.36	2.70	12	0.08	-556.00	1102.00	6460	20240430	-53.87	2930	20241204	1.71	6460	-53.87	20240430	2930	1.71	20241204	6460	-53.87	20240430	2930	1.71	20241204	N	317120	500	49 억	33461	N	N	N	N
33	20241205	091044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	60	2	2.00	4399555	1424	1.74	3135	3135	3035	3900	2100	3000	3089.58	0.35	-1213	3213	3106	3018	2911	2823	3062	2867	49	900	500	1800	5	1	9660000	296	-5.50	2.78	12	0.01	-556.00	1102.00	6460	20240430	-52.63	2930	20241204	4.44	6460	-52.63	20240430	2930	4.44	20241204	6460	-52.63	20240430	2930	4.44	20241204	N	317120	500	49 억	33461	N	N	N	N
34	20241204	161020	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3000	-145	5	-4.61	246093725	81884	539.03	3095	3125	2930	4085	2205	3145	3005.39	0.39	-3821	3225	3185	3155	3115	3085	3205	3135	49	940	500	1880	5	1	9660000	290	-5.40	2.72	12	0.85	-556.00	1102.00	6460	20240430	-53.56	2930	20241204	2.39	6460	-53.56	20240430	2930	2.39	20241204	6460	-53.56	20240430	2930	2.39	20241204	N	317120	500	49 억	37308	N	N	N	N
35	20241204	151022	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2990	-155	5	-4.93	236622850	78721	518.21	3095	3125	2930	4085	2205	3145	3005.84	0.39	-3243	3225	3185	3155	3115	3085	3205	3135	49	940	500	1880	5	1	9660000	289	-5.38	2.71	12	0.81	-556.00	1102.00	6460	20240430	-53.72	2930	20241204	2.05	6460	-53.72	20240430	2930	2.05	20241204	6460	-53.72	20240430	2930	2.05	20241204	N	317120	500	49 억	37308	N	N	N	N
36	20241204	141024	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2960	-185	5	-5.88	216448785	71915	473.41	3095	3125	2930	4085	2205	3145	3009.79	0.39	-2994	3225	3185	3155	3115	3085	3205	3135	49	940	500	1880	5	1	9660000	286	-5.32	2.69	12	0.74	-556.00	1102.00	6460	20240430	-54.18	2930	20241204	1.02	6460	-54.18	20240430	2930	1.02	20241204	6460	-54.18	20240430	2930	1.02	20241204	N	317120	500	49 억	37308	N	N	N	N
37	20241204	131016	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2975	-170	5	-5.41	202327595	67184	442.26	3095	3125	2930	4085	2205	3145	3011.54	0.39	-730	3225	3185	3155	3115	3085	3205	3135	49	940	500	1880	5	1	9660000	287	-5.35	2.70	12	0.70	-556.00	1102.00	6460	20240430	-53.95	2930	20241204	1.54	6460	-53.95	20240430	2930	1.54	20241204	6460	-53.95	20240430	2930	1.54	20241204	N	317120	500	49 억	37308	N	N	N	N
38	20241204	121011	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2965	-180	5	-5.72	188452470	62498	411.41	3095	3125	2930	4085	2205	3145	3015.34	0.39	-2518	3225	3185	3155	3115	3085	3205	3135	49	940	500	1880	5	1	9660000	286	-5.33	2.69	12	0.65	-556.00	1102.00	6460	20240430	-54.10	2930	20241204	1.19	6460	-54.10	20240430	2930	1.19	20241204	6460	-54.10	20240430	2930	1.19	20241204	N	317120	500	49 억	37308	N	N	N	N
39	20241204	111003	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2955	-190	5	-6.04	132798180	43568	286.80	3095	3125	2955	4085	2205	3145	3048.07	0.39	-3705	3225	3185	3155	3115	3085	3205	3135	49	940	500	1880	5	1	9660000	285	-5.31	2.68	12	0.45	-556.00	1102.00	6460	20240430	-54.26	2955	20241204	0.00	6460	-54.26	20240430	2955	0.00	20241204	6460	-54.26	20240430	2955	0.00	20241204	N	317120	500	49 억	37308	N	N	N	N
40	20241204	101004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3070	-75	5	-2.38	57880945	18783	123.65	3095	3125	3055	4085	2205	3145	3081.56	0.39	-344	3225	3185	3155	3115	3085	3205	3135	49	940	500	1880	5	1	9660000	297	-5.52	2.79	12	0.19	-556.00	1102.00	6460	20240430	-52.48	3050	20241115	0.66	6460	-52.48	20240430	3050	0.66	20241115	6460	-52.48	20240430	3050	0.66	20241115	N	317120	500	49 억	37308	N	N	N	N
41	20241204	091026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3110	-35	5	-1.11	10786560	3485	22.94	3095	3125	3075	4085	2205	3145	3095.14	0.39	-982	3225	3185	3155	3115	3085	3205	3135	49	940	500	1880	5	1	9660000	300	-5.59	2.82	12	0.04	-556.00	1102.00	6460	20240430	-51.86	3050	20241115	1.97	6460	-51.86	20240430	3050	1.97	20241115	6460	-51.86	20240430	3050	1.97	20241115	N	317120	500	49 억	37308	N	N	N	N
42	20241203	161109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3145	0	3	0.00	47956120	15191	54.88	3140	3195	3125	4085	2205	3145	3156.88	0.38	949	3361	3252	3191	3082	3021	3222	3052	49	940	500	1880	5	1	9660000	304	-5.66	2.85	12	0.16	-556.00	1102.00	6460	20240430	-51.32	3050	20241115	3.11	6460	-51.32	20240430	3050	3.11	20241115	6460	-51.32	20240430	3050	3.11	20241115	N	317120	500	49 억	36376	N	N	N	N
43	20241203	151149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3155	10	2	0.32	43869460	13893	50.19	3140	3195	3125	4085	2205	3145	3157.67	0.38	1109	3361	3252	3191	3082	3021	3222	3052	49	940	500	1880	5	1	9660000	305	-5.67	2.86	12	0.14	-556.00	1102.00	6460	20240430	-51.16	3050	20241115	3.44	6460	-51.16	20240430	3050	3.44	20241115	6460	-51.16	20240430	3050	3.44	20241115	N	317120	500	49 억	36376	N	N	N	N
44	20241203	141124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3155	10	2	0.32	36842360	11662	42.13	3140	3195	3125	4085	2205	3145	3159.18	0.38	161	3361	3252	3191	3082	3021	3222	3052	49	940	500	1880	5	1	9660000	305	-5.67	2.86	12	0.12	-556.00	1102.00	6460	20240430	-51.16	3050	20241115	3.44	6460	-51.16	20240430	3050	3.44	20241115	6460	-51.16	20240430	3050	3.44	20241115	N	317120	500	49 억	36376	N	N	N	N
45	20241203	131126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3145	0	3	0.00	35150205	11125	40.19	3140	3195	3125	4085	2205	3145	3159.57	0.38	174	3361	3252	3191	3082	3021	3222	3052	49	940	500	1880	5	1	9660000	304	-5.66	2.85	12	0.12	-556.00	1102.00	6460	20240430	-51.32	3050	20241115	3.11	6460	-51.32	20240430	3050	3.11	20241115	6460	-51.32	20240430	3050	3.11	20241115	N	317120	500	49 억	36376	N	N	N	N
46	20241203	121142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3140	-5	5	-0.16	33846110	10710	38.69	3140	3195	3125	4085	2205	3145	3160.23	0.38	139	3361	3252	3191	3082	3021	3222	3052	49	940	500	1880	5	1	9660000	303	-5.65	2.85	12	0.11	-556.00	1102.00	6460	20240430	-51.39	3050	20241115	2.95	6460	-51.39	20240430	3050	2.95	20241115	6460	-51.39	20240430	3050	2.95	20241115	N	317120	500	49 억	36376	N	N	N	N
47	20241203	111115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3170	25	2	0.79	23039020	7276	26.28	3140	3195	3125	4085	2205	3145	3166.44	0.38	-248	3361	3252	3191	3082	3021	3222	3052	49	940	500	1880	5	1	9660000	306	-5.70	2.88	12	0.08	-556.00	1102.00	6460	20240430	-50.93	3050	20241115	3.93	6460	-50.93	20240430	3050	3.93	20241115	6460	-50.93	20240430	3050	3.93	20241115	N	317120	500	49 억	36376	N	N	N	N
48	20241203	101103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3175	30	2	0.95	18721760	5913	21.36	3140	3195	3125	4085	2205	3145	3166.20	0.38	-223	3361	3252	3191	3082	3021	3222	3052	49	940	500	1880	5	1	9660000	307	-5.71	2.88	12	0.06	-556.00	1102.00	6460	20240430	-50.85	3050	20241115	4.10	6460	-50.85	20240430	3050	4.10	20241115	6460	-50.85	20240430	3050	4.10	20241115	N	317120	500	49 억	36376	N	N	N	N
49	20241203	091054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3145	0	3	0.00	6688965	2130	7.69	3140	3170	3125	4085	2205	3145	3140.36	0.38	802	3361	3252	3191	3082	3021	3222	3052	49	940	500	1880	5	1	9660000	304	-5.66	2.85	12	0.02	-556.00	1102.00	6460	20240430	-51.32	3050	20241115	3.11	6460	-51.32	20240430	3050	3.11	20241115	6460	-51.32	20240430	3050	3.11	20241115	N	317120	500	49 억	36376	N	N	N	N
50	20241202	161035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3145	-75	5	-2.33	87558560	27572	80.59	3300	3300	3130	4185	2255	3220	3175.49	0.38	-2	3490	3355	3285	3150	3080	3320	3115	49	965	500	1930	5	1	9660000	304	-5.66	2.85	12	0.29	-556.00	1102.00	6460	20240430	-51.32	3050	20241115	3.11	6460	-51.32	20240430	3050	3.11	20241115	6460	-51.32	20240430	3050	3.11	20241115	N	317120	500	49 억	36382	N	N	N	N
51	20241202	151225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3150	-70	5	-2.17	81936845	25790	75.39	3300	3300	3130	4185	2255	3220	3176.99	0.38	69	3490	3355	3285	3150	3080	3320	3115	49	965	500	1930	5	1	9660000	304	-5.67	2.86	12	0.27	-556.00	1102.00	6460	20240430	-51.24	3050	20241115	3.28	6460	-51.24	20240430	3050	3.28	20241115	6460	-51.24	20240430	3050	3.28	20241115	N	317120	500	49 억	36382	N	N	N	N
52	20241202	141123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3185	-35	5	-1.09	70773955	22251	65.04	3300	3300	3130	4185	2255	3220	3180.62	0.38	332	3490	3355	3285	3150	3080	3320	3115	49	965	500	1930	5	1	9660000	308	-5.73	2.89	12	0.23	-556.00	1102.00	6460	20240430	-50.70	3050	20241115	4.43	6460	-50.70	20240430	3050	4.43	20241115	6460	-50.70	20240430	3050	4.43	20241115	N	317120	500	49 억	36382	N	N	N	N
53	20241202	131051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3160	-60	5	-1.86	68742235	21608	63.16	3300	3300	3130	4185	2255	3220	3181.24	0.38	340	3490	3355	3285	3150	3080	3320	3115	49	965	500	1930	5	1	9660000	305	-5.68	2.87	12	0.22	-556.00	1102.00	6460	20240430	-51.08	3050	20241115	3.61	6460	-51.08	20240430	3050	3.61	20241115	6460	-51.08	20240430	3050	3.61	20241115	N	317120	500	49 억	36382	N	N	N	N
54	20241202	121115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3160	-60	5	-1.86	64482365	20255	59.21	3300	3300	3130	4185	2255	3220	3183.44	0.38	498	3490	3355	3285	3150	3080	3320	3115	49	965	500	1930	5	1	9660000	305	-5.68	2.87	12	0.21	-556.00	1102.00	6460	20240430	-51.08	3050	20241115	3.61	6460	-51.08	20240430	3050	3.61	20241115	6460	-51.08	20240430	3050	3.61	20241115	N	317120	500	49 억	36382	N	N	N	N
55	20241202	111019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3170	-50	5	-1.55	52751510	16529	48.31	3300	3300	3160	4185	2255	3220	3191.37	0.38	518	3490	3355	3285	3150	3080	3320	3115	49	965	500	1930	5	1	9660000	306	-5.70	2.88	12	0.17	-556.00	1102.00	6460	20240430	-50.93	3050	20241115	3.93	6460	-50.93	20240430	3050	3.93	20241115	6460	-50.93	20240430	3050	3.93	20241115	N	317120	500	49 억	36382	N	N	N	N
56	20241202	101027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3190	-30	5	-0.93	19019320	5890	17.22	3300	3300	3180	4185	2255	3220	3229.16	0.38	344	3490	3355	3285	3150	3080	3320	3115	49	965	500	1930	5	1	9660000	308	-5.74	2.89	12	0.06	-556.00	1102.00	6460	20240430	-50.62	3050	20241115	4.59	6460	-50.62	20240430	3050	4.59	20241115	6460	-50.62	20240430	3050	4.59	20241115	N	317120	500	49 억	36382	N	N	N	N
57	20241202	091023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3235	15	2	0.47	7127455	2191	6.40	3300	3300	3180	4185	2255	3220	3253.83	0.38	7	3490	3355	3285	3150	3080	3320	3115	49	965	500	1930	5	1	9660000	313	-5.82	2.94	12	0.02	-556.00	1102.00	6460	20240430	-49.92	3050	20241115	6.07	6460	-49.92	20240430	3050	6.07	20241115	6460	-49.92	20240430	3050	6.07	20241115	N	317120	500	49 억	36382	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History