KissMeData/332570/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	161121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2195	50	2	2.33	254705685	116955	60.22	2145	2205	2140	2785	1505	2145	2177.81	0.13	19461	2321	2232	2126	2037	1931	2180	1985	216	640	500	1500	5	1	42233850	927	4.37	0.89	12	0.28	502.00	2462.00	4320	20240215	-49.19	2010	20241202	9.20	4320	-49.19	20240215	2010	9.20	20241202	4320	-49.19	20240215	2010	9.20	20241202	1.75	N	332570	500	216 억	55393	N	N	52	N	N
3	20241210	151124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2170	25	2	1.17	226289095	103979	53.54	2145	2205	2140	2785	1505	2145	2176.30	0.13	20187	2321	2232	2126	2037	1931	2180	1985	216	640	500	1500	5	1	42233850	916	4.32	0.88	12	0.25	502.00	2462.00	4320	20240215	-49.77	2010	20241202	7.96	4320	-49.77	20240215	2010	7.96	20241202	4320	-49.77	20240215	2010	7.96	20241202	1.75	N	332570	500	216 억	55393	N	N	19	N	N
4	20241210	141124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2160	15	2	0.70	209920125	96409	49.64	2145	2205	2140	2785	1505	2145	2177.39	0.13	20744	2321	2232	2126	2037	1931	2180	1985	216	640	500	1500	5	1	42233850	912	4.30	0.88	12	0.23	502.00	2462.00	4320	20240215	-50.00	2010	20241202	7.46	4320	-50.00	20240215	2010	7.46	20241202	4320	-50.00	20240215	2010	7.46	20241202	1.75	N	332570	500	216 억	55393	N	N	19	N	N
5	20241210	131126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2185	40	2	1.86	175097830	80226	41.31	2145	2205	2140	2785	1505	2145	2182.56	0.13	17838	2321	2232	2126	2037	1931	2180	1985	216	640	500	1500	5	1	42233850	923	4.35	0.89	12	0.19	502.00	2462.00	4320	20240215	-49.42	2010	20241202	8.71	4320	-49.42	20240215	2010	8.71	20241202	4320	-49.42	20240215	2010	8.71	20241202	1.75	N	332570	500	216 억	55393	N	N	19	N	N
6	20241210	121124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2195	50	2	2.33	116567980	53451	27.52	2145	2205	2140	2785	1505	2145	2180.84	0.13	17252	2321	2232	2126	2037	1931	2180	1985	216	640	500	1500	5	1	42233850	927	4.37	0.89	12	0.13	502.00	2462.00	4320	20240215	-49.19	2010	20241202	9.20	4320	-49.19	20240215	2010	9.20	20241202	4320	-49.19	20240215	2010	9.20	20241202	1.75	N	332570	500	216 억	55393	N	N	19	N	N
7	20241210	111123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2205	60	2	2.80	112479750	51585	26.56	2145	2205	2140	2785	1505	2145	2180.47	0.13	17285	2321	2232	2126	2037	1931	2180	1985	216	640	500	1500	5	1	42233850	931	4.39	0.90	12	0.12	502.00	2462.00	4320	20240215	-48.96	2010	20241202	9.70	4320	-48.96	20240215	2010	9.70	20241202	4320	-48.96	20240215	2010	9.70	20241202	1.75	N	332570	500	216 억	55393	N	N	19	N	N
8	20241210	101124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2195	50	2	2.33	57300955	26391	13.59	2145	2195	2140	2785	1505	2145	2171.23	0.13	-401	2321	2232	2126	2037	1931	2180	1985	216	640	500	1500	5	1	42233850	927	4.37	0.89	12	0.06	502.00	2462.00	4320	20240215	-49.19	2010	20241202	9.20	4320	-49.19	20240215	2010	9.20	20241202	4320	-49.19	20240215	2010	9.20	20241202	1.75	N	332570	500	216 억	55393	N	N	19	N	N
9	20241210	091131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2150	5	2	0.23	9637265	4475	2.30	2145	2175	2140	2785	1505	2145	2153.58	0.13	-24	2321	2232	2126	2037	1931	2180	1985	216	640	500	1500	5	1	42233850	908	4.28	0.87	12	0.01	502.00	2462.00	4320	20240215	-50.23	2010	20241202	6.97	4320	-50.23	20240215	2010	6.97	20241202	4320	-50.23	20240215	2010	6.97	20241202	1.75	N	332570	500	216 억	55393	N	N	19	N	N
10	20241209	161120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2145	-65	5	-2.94	401216570	194205	82.79	2160	2215	2020	2870	1550	2210	2065.93	0.20	-27791	2320	2265	2155	2100	1990	2292	2127	216	660	500	1540	5	1	42233850	906	4.27	0.87	12	0.46	502.00	2462.00	4320	20240215	-50.35	2010	20241202	6.72	4320	-50.35	20240215	2010	6.72	20241202	4320	-50.35	20240215	2010	6.72	20241202	1.77	N	332570	500	216 억	83101	N	N	19	N	N
11	20241209	151122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2055	-155	5	-7.01	344278210	167170	71.26	2160	2215	2020	2870	1550	2210	2059.45	0.20	-27859	2320	2265	2155	2100	1990	2292	2127	216	660	500	1540	5	1	42233850	868	4.09	0.83	12	0.40	502.00	2462.00	4320	20240215	-52.43	2010	20241202	2.24	4320	-52.43	20240215	2010	2.24	20241202	4320	-52.43	20240215	2010	2.24	20241202	1.77	N	332570	500	216 억	83101	N	N	13	N	N
12	20241209	141122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2040	-170	5	-7.69	251878135	121901	51.97	2160	2215	2025	2870	1550	2210	2066.25	0.20	-22323	2320	2265	2155	2100	1990	2292	2127	216	660	500	1540	5	1	42233850	862	4.06	0.83	12	0.29	502.00	2462.00	4320	20240215	-52.78	2010	20241202	1.49	4320	-52.78	20240215	2010	1.49	20241202	4320	-52.78	20240215	2010	1.49	20241202	1.77	N	332570	500	216 억	83101	N	N	13	N	N
13	20241209	131126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2050	-160	5	-7.24	230608580	111484	47.52	2160	2215	2025	2870	1550	2210	2068.54	0.20	-22008	2320	2265	2155	2100	1990	2292	2127	216	660	500	1540	5	1	42233850	866	4.08	0.83	12	0.26	502.00	2462.00	4320	20240215	-52.55	2010	20241202	1.99	4320	-52.55	20240215	2010	1.99	20241202	4320	-52.55	20240215	2010	1.99	20241202	1.77	N	332570	500	216 억	83101	N	N	13	N	N
14	20241209	121121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2055	-155	5	-7.01	187229490	90194	38.45	2160	2215	2040	2870	1550	2210	2075.85	0.20	-18098	2320	2265	2155	2100	1990	2292	2127	216	660	500	1540	5	1	42233850	868	4.09	0.83	12	0.21	502.00	2462.00	4320	20240215	-52.43	2010	20241202	2.24	4320	-52.43	20240215	2010	2.24	20241202	4320	-52.43	20240215	2010	2.24	20241202	1.77	N	332570	500	216 억	83101	N	N	13	N	N
15	20241209	111122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2100	-110	5	-4.98	109418220	52324	22.31	2160	2215	2055	2870	1550	2210	2091.17	0.20	-13727	2320	2265	2155	2100	1990	2292	2127	216	660	500	1540	5	1	42233850	887	4.18	0.85	12	0.12	502.00	2462.00	4320	20240215	-51.39	2010	20241202	4.48	4320	-51.39	20240215	2010	4.48	20241202	4320	-51.39	20240215	2010	4.48	20241202	1.77	N	332570	500	216 억	83101	N	N	13	N	N
16	20241209	101119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2115	-95	5	-4.30	95125570	45544	19.41	2160	2215	2055	2870	1550	2210	2088.65	0.20	-8970	2320	2265	2155	2100	1990	2292	2127	216	660	500	1540	5	1	42233850	893	4.21	0.86	12	0.11	502.00	2462.00	4320	20240215	-51.04	2010	20241202	5.22	4320	-51.04	20240215	2010	5.22	20241202	4320	-51.04	20240215	2010	5.22	20241202	1.77	N	332570	500	216 억	83101	N	N	13	N	N
17	20241209	091113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2145	-65	5	-2.94	6425670	2962	1.26	2160	2215	2115	2870	1550	2210	2169.37	0.20	-1291	2320	2265	2155	2100	1990	2292	2127	216	660	500	1540	5	1	42233850	906	4.27	0.87	12	0.01	502.00	2462.00	4320	20240215	-50.35	2010	20241202	6.72	4320	-50.35	20240215	2010	6.72	20241202	4320	-50.35	20240215	2010	6.72	20241202	1.77	N	332570	500	216 억	83101	N	N	13	N	N
18	20241206	161111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2210	45	2	2.08	492445040	234572	337.96	2165	2210	2045	2810	1520	2165	2099.33	0.20	-8	2271	2217	2166	2112	2061	2192	2087	216	645	500	1510	5	1	42233850	933	4.40	0.90	12	0.56	502.00	2462.00	4320	20240215	-48.84	2010	20241202	9.95	4320	-48.84	20240215	2010	9.95	20241202	4320	-48.84	20240215	2010	9.95	20241202	1.76	N	332570	500	216 억	83119	N	N	13	N	N
19	20241206	151116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2175	10	2	0.46	455191315	217570	313.46	2165	2185	2045	2810	1520	2165	2092.16	0.20	1707	2271	2217	2166	2112	2061	2192	2087	216	645	500	1510	5	1	42233850	919	4.33	0.88	12	0.52	502.00	2462.00	4320	20240215	-49.65	2010	20241202	8.21	4320	-49.65	20240215	2010	8.21	20241202	4320	-49.65	20240215	2010	8.21	20241202	1.76	N	332570	500	216 억	83119	N	N	13	N	N
20	20241206	141113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2070	-95	5	-4.39	386390290	185185	266.80	2165	2180	2045	2810	1520	2165	2086.51	0.20	4332	2271	2217	2166	2112	2061	2192	2087	216	645	500	1510	5	1	42233850	874	4.12	0.84	12	0.44	502.00	2462.00	4320	20240215	-52.08	2010	20241202	2.99	4320	-52.08	20240215	2010	2.99	20241202	4320	-52.08	20240215	2010	2.99	20241202	1.76	N	332570	500	216 억	83119	N	N	13	N	N
21	20241206	131114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2070	-95	5	-4.39	383730320	183897	264.95	2165	2180	2045	2810	1520	2165	2086.66	0.20	4894	2271	2217	2166	2112	2061	2192	2087	216	645	500	1510	5	1	42233850	874	4.12	0.84	12	0.44	502.00	2462.00	4320	20240215	-52.08	2010	20241202	2.99	4320	-52.08	20240215	2010	2.99	20241202	4320	-52.08	20240215	2010	2.99	20241202	1.76	N	332570	500	216 억	83119	N	N	13	N	N
22	20241206	121106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2085	-80	5	-3.70	307310050	146808	211.51	2165	2180	2050	2810	1520	2165	2093.28	0.20	2583	2271	2217	2166	2112	2061	2192	2087	216	645	500	1510	5	1	42233850	881	4.15	0.85	12	0.35	502.00	2462.00	4320	20240215	-51.74	2010	20241202	3.73	4320	-51.74	20240215	2010	3.73	20241202	4320	-51.74	20240215	2010	3.73	20241202	1.76	N	332570	500	216 억	83119	N	N	13	N	N
23	20241206	111104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2105	-60	5	-2.77	225969500	107673	155.13	2165	2180	2050	2810	1520	2165	2098.66	0.20	-2294	2271	2217	2166	2112	2061	2192	2087	216	645	500	1510	5	1	42233850	889	4.19	0.85	12	0.25	502.00	2462.00	4320	20240215	-51.27	2010	20241202	4.73	4320	-51.27	20240215	2010	4.73	20241202	4320	-51.27	20240215	2010	4.73	20241202	1.76	N	332570	500	216 억	83119	N	N	13	N	N
24	20241206	101104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2125	-40	5	-1.85	46342435	21798	31.41	2165	2170	2100	2810	1520	2165	2125.99	0.20	-3666	2271	2217	2166	2112	2061	2192	2087	216	645	500	1510	5	1	42233850	897	4.23	0.86	12	0.05	502.00	2462.00	4320	20240215	-50.81	2010	20241202	5.72	4320	-50.81	20240215	2010	5.72	20241202	4320	-50.81	20240215	2010	5.72	20241202	1.76	N	332570	500	216 억	83119	N	N	13	N	N
25	20241206	091114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2145	-20	5	-0.92	10485180	4917	7.08	2165	2170	2125	2810	1520	2165	2132.43	0.20	2164	2271	2217	2166	2112	2061	2192	2087	216	645	500	1510	5	1	42233850	906	4.27	0.87	12	0.01	502.00	2462.00	4320	20240215	-50.35	2010	20241202	6.72	4320	-50.35	20240215	2010	6.72	20241202	4320	-50.35	20240215	2010	6.72	20241202	1.76	N	332570	500	216 억	83119	N	N	13	N	N
26	20241205	161051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2165	-30	5	-1.37	149755250	69396	73.26	2195	2220	2115	2850	1540	2195	2157.97	0.22	-11935	2301	2247	2171	2117	2041	2275	2145	216	655	500	1530	5	1	42233850	914	4.31	0.88	12	0.16	502.00	2462.00	4320	20240215	-49.88	2010	20241202	7.71	4320	-49.88	20240215	2010	7.71	20241202	4320	-49.88	20240215	2010	7.71	20241202	1.77	N	332570	500	216 억	94254	N	N	13	N	N
27	20241205	151058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2155	-40	5	-1.82	137017820	63509	67.04	2195	2220	2115	2850	1540	2195	2157.46	0.22	-10394	2301	2247	2171	2117	2041	2275	2145	216	655	500	1530	5	1	42233850	910	4.29	0.88	12	0.15	502.00	2462.00	4320	20240215	-50.12	2010	20241202	7.21	4320	-50.12	20240215	2010	7.21	20241202	4320	-50.12	20240215	2010	7.21	20241202	1.77	N	332570	500	216 억	94254	N	N	12	N	N
28	20241205	141043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2160	-35	5	-1.59	77300820	35614	37.59	2195	2220	2130	2850	1540	2195	2170.52	0.22	-11808	2301	2247	2171	2117	2041	2275	2145	216	655	500	1530	5	1	42233850	912	4.30	0.88	12	0.08	502.00	2462.00	4320	20240215	-50.00	2010	20241202	7.46	4320	-50.00	20240215	2010	7.46	20241202	4320	-50.00	20240215	2010	7.46	20241202	1.77	N	332570	500	216 억	94254	N	N	12	N	N
29	20241205	131053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2150	-45	5	-2.05	64023240	29434	31.07	2195	2220	2130	2850	1540	2195	2175.15	0.22	-9176	2301	2247	2171	2117	2041	2275	2145	216	655	500	1530	5	1	42233850	908	4.28	0.87	12	0.07	502.00	2462.00	4320	20240215	-50.23	2010	20241202	6.97	4320	-50.23	20240215	2010	6.97	20241202	4320	-50.23	20240215	2010	6.97	20241202	1.77	N	332570	500	216 억	94254	N	N	12	N	N
30	20241205	121053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2165	-30	5	-1.37	59983595	27555	29.09	2195	2220	2130	2850	1540	2195	2176.87	0.22	-8402	2301	2247	2171	2117	2041	2275	2145	216	655	500	1530	5	1	42233850	914	4.31	0.88	12	0.07	502.00	2462.00	4320	20240215	-49.88	2010	20241202	7.71	4320	-49.88	20240215	2010	7.71	20241202	4320	-49.88	20240215	2010	7.71	20241202	1.77	N	332570	500	216 억	94254	N	N	12	N	N
31	20241205	111051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2170	-25	5	-1.14	45631650	20892	22.05	2195	2220	2130	2850	1540	2195	2184.17	0.22	-7588	2301	2247	2171	2117	2041	2275	2145	216	655	500	1530	5	1	42233850	916	4.32	0.88	12	0.05	502.00	2462.00	4320	20240215	-49.77	2010	20241202	7.96	4320	-49.77	20240215	2010	7.96	20241202	4320	-49.77	20240215	2010	7.96	20241202	1.77	N	332570	500	216 억	94254	N	N	12	N	N
32	20241205	101051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2195	0	3	0.00	40484955	18510	19.54	2195	2220	2130	2850	1540	2195	2187.19	0.22	-8679	2301	2247	2171	2117	2041	2275	2145	216	655	500	1530	5	1	42233850	927	4.37	0.89	12	0.04	502.00	2462.00	4320	20240215	-49.19	2010	20241202	9.20	4320	-49.19	20240215	2010	9.20	20241202	4320	-49.19	20240215	2010	9.20	20241202	1.77	N	332570	500	216 억	94254	N	N	12	N	N
33	20241205	091057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2215	20	2	0.91	14539610	6610	6.98	2195	2215	2180	2850	1540	2195	2199.64	0.22	-5423	2301	2247	2171	2117	2041	2275	2145	216	655	500	1530	5	1	42233850	935	4.41	0.90	12	0.02	502.00	2462.00	4320	20240215	-48.73	2010	20241202	10.20	4320	-48.73	20240215	2010	10.20	20241202	4320	-48.73	20240215	2010	10.20	20241202	1.77	N	332570	500	216 억	94254	N	N	12	N	N
34	20241204	161032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2195	10	2	0.46	203217840	94709	146.14	2100	2225	2095	2840	1530	2185	2145.66	0.23	-1486	2248	2216	2183	2151	2118	2232	2167	216	655	500	1520	5	1	42233850	927	4.37	0.89	12	0.22	502.00	2462.00	4320	20240215	-49.19	2010	20241202	9.20	4320	-49.19	20240215	2010	9.20	20241202	4320	-49.19	20240215	2010	9.20	20241202	1.78	N	332570	500	216 억	95746	N	N	12	N	N
35	20241204	151035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2130	-55	5	-2.52	163756900	76528	118.09	2100	2225	2095	2840	1530	2185	2139.83	0.23	-1566	2248	2216	2183	2151	2118	2232	2167	216	655	500	1520	5	1	42233850	900	4.24	0.87	12	0.18	502.00	2462.00	4320	20240215	-50.69	2010	20241202	5.97	4320	-50.69	20240215	2010	5.97	20241202	4320	-50.69	20240215	2010	5.97	20241202	1.78	N	332570	500	216 억	95746	N	N	5	N	N
36	20241204	141036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2125	-60	5	-2.75	150252070	70175	108.29	2100	2225	2095	2840	1530	2185	2141.11	0.23	-2575	2248	2216	2183	2151	2118	2232	2167	216	655	500	1520	5	1	42233850	897	4.23	0.86	12	0.17	502.00	2462.00	4320	20240215	-50.81	2010	20241202	5.72	4320	-50.81	20240215	2010	5.72	20241202	4320	-50.81	20240215	2010	5.72	20241202	1.78	N	332570	500	216 억	95746	N	N	5	N	N
37	20241204	131029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2175	-10	5	-0.46	138064480	64433	99.43	2100	2225	2095	2840	1530	2185	2142.76	0.23	-3181	2248	2216	2183	2151	2118	2232	2167	216	655	500	1520	5	1	42233850	919	4.33	0.88	12	0.15	502.00	2462.00	4320	20240215	-49.65	2010	20241202	8.21	4320	-49.65	20240215	2010	8.21	20241202	4320	-49.65	20240215	2010	8.21	20241202	1.78	N	332570	500	216 억	95746	N	N	5	N	N
38	20241204	121024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2175	-10	5	-0.46	122493135	57323	88.45	2100	2190	2095	2840	1530	2185	2136.89	0.23	-2741	2248	2216	2183	2151	2118	2232	2167	216	655	500	1520	5	1	42233850	919	4.33	0.88	12	0.14	502.00	2462.00	4320	20240215	-49.65	2010	20241202	8.21	4320	-49.65	20240215	2010	8.21	20241202	4320	-49.65	20240215	2010	8.21	20241202	1.78	N	332570	500	216 억	95746	N	N	5	N	N
39	20241204	111015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2180	-5	5	-0.23	108879105	50961	78.64	2100	2190	2095	2840	1530	2185	2136.52	0.23	-3222	2248	2216	2183	2151	2118	2232	2167	216	655	500	1520	5	1	42233850	921	4.34	0.89	12	0.12	502.00	2462.00	4320	20240215	-49.54	2010	20241202	8.46	4320	-49.54	20240215	2010	8.46	20241202	4320	-49.54	20240215	2010	8.46	20241202	1.78	N	332570	500	216 억	95746	N	N	5	N	N
40	20241204	101017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2145	-40	5	-1.83	82307055	38621	59.60	2100	2175	2095	2840	1530	2185	2131.15	0.23	-349	2248	2216	2183	2151	2118	2232	2167	216	655	500	1520	5	1	42233850	906	4.27	0.87	12	0.09	502.00	2462.00	4320	20240215	-50.35	2010	20241202	6.72	4320	-50.35	20240215	2010	6.72	20241202	4320	-50.35	20240215	2010	6.72	20241202	1.78	N	332570	500	216 억	95746	N	N	5	N	N
41	20241204	091038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2125	-60	5	-2.75	24138670	11393	17.58	2100	2160	2095	2840	1530	2185	2118.73	0.23	513	2248	2216	2183	2151	2118	2232	2167	216	655	500	1520	5	1	42233850	897	4.23	0.86	12	0.03	502.00	2462.00	4320	20240215	-50.81	2010	20241202	5.72	4320	-50.81	20240215	2010	5.72	20241202	4320	-50.81	20240215	2010	5.72	20241202	1.78	N	332570	500	216 억	95746	N	N	5	N	N
42	20241203	161121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2185	5	2	0.23	135743350	62267	30.52	2160	2215	2150	2830	1530	2180	2180.02	0.24	-4014	2346	2262	2136	2052	1926	2200	1990	216	650	500	1520	5	1	42233850	923	4.35	0.89	12	0.15	502.00	2462.00	4320	20240215	-49.42	2010	20241202	8.71	4320	-49.42	20240215	2010	8.71	20241202	4320	-49.42	20240215	2010	8.71	20241202	1.79	N	332570	500	216 억	99761	N	N	5	N	N
43	20241203	151203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2175	-5	5	-0.23	130982085	60086	29.45	2160	2215	2150	2830	1530	2180	2179.91	0.24	-3819	2346	2262	2136	2052	1926	2200	1990	216	650	500	1520	5	1	42233850	919	4.33	0.88	12	0.14	502.00	2462.00	4320	20240215	-49.65	2010	20241202	8.21	4320	-49.65	20240215	2010	8.21	20241202	4320	-49.65	20240215	2010	8.21	20241202	1.79	N	332570	500	216 억	99761	N	N	1	N	N
44	20241203	141139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2185	5	2	0.23	119301485	54729	26.82	2160	2215	2150	2830	1530	2180	2179.86	0.24	-4295	2346	2262	2136	2052	1926	2200	1990	216	650	500	1520	5	1	42233850	923	4.35	0.89	12	0.13	502.00	2462.00	4320	20240215	-49.42	2010	20241202	8.71	4320	-49.42	20240215	2010	8.71	20241202	4320	-49.42	20240215	2010	8.71	20241202	1.79	N	332570	500	216 억	99761	N	N	1	N	N
45	20241203	131139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2185	5	2	0.23	115532240	53000	25.98	2160	2215	2150	2830	1530	2180	2179.85	0.24	-4503	2346	2262	2136	2052	1926	2200	1990	216	650	500	1520	5	1	42233850	923	4.35	0.89	12	0.13	502.00	2462.00	4320	20240215	-49.42	2010	20241202	8.71	4320	-49.42	20240215	2010	8.71	20241202	4320	-49.42	20240215	2010	8.71	20241202	1.79	N	332570	500	216 억	99761	N	N	1	N	N
46	20241203	121157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2185	5	2	0.23	100103480	45932	22.51	2160	2215	2150	2830	1530	2180	2179.38	0.24	-5324	2346	2262	2136	2052	1926	2200	1990	216	650	500	1520	5	1	42233850	923	4.35	0.89	12	0.11	502.00	2462.00	4320	20240215	-49.42	2010	20241202	8.71	4320	-49.42	20240215	2010	8.71	20241202	4320	-49.42	20240215	2010	8.71	20241202	1.79	N	332570	500	216 억	99761	N	N	1	N	N
47	20241203	111129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2190	10	2	0.46	88621490	40677	19.94	2160	2215	2150	2830	1530	2180	2178.66	0.24	-5108	2346	2262	2136	2052	1926	2200	1990	216	650	500	1520	5	1	42233850	925	4.36	0.89	12	0.10	502.00	2462.00	4320	20240215	-49.31	2010	20241202	8.96	4320	-49.31	20240215	2010	8.96	20241202	4320	-49.31	20240215	2010	8.96	20241202	1.79	N	332570	500	216 억	99761	N	N	1	N	N
48	20241203	101117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2190	10	2	0.46	65615990	30140	14.77	2160	2215	2150	2830	1530	2180	2177.04	0.24	-6376	2346	2262	2136	2052	1926	2200	1990	216	650	500	1520	5	1	42233850	925	4.36	0.89	12	0.07	502.00	2462.00	4320	20240215	-49.31	2010	20241202	8.96	4320	-49.31	20240215	2010	8.96	20241202	4320	-49.31	20240215	2010	8.96	20241202	1.79	N	332570	500	216 억	99761	N	N	1	N	N
49	20241203	091108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2175	-5	5	-0.23	11823145	5472	2.68	2160	2175	2150	2830	1530	2180	2160.66	0.24	-1454	2346	2262	2136	2052	1926	2200	1990	216	650	500	1520	5	1	42233850	919	4.33	0.88	12	0.01	502.00	2462.00	4320	20240215	-49.65	2010	20241202	8.21	4320	-49.65	20240215	2010	8.21	20241202	4320	-49.65	20240215	2010	8.21	20241202	1.79	N	332570	500	216 억	99761	N	N	1	N	N
50	20241202	161048	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2180	-50	5	-2.24	432747965	204040	253.60	2200	2220	2010	2895	1565	2230	2120.89	0.33	-41518	2293	2261	2198	2166	2103	2277	2182	216	665	500	1560	5	1	42233850	921	4.34	0.89	12	0.48	502.00	2462.00	4320	20240215	-49.54	2010	20241202	8.46	4320	-49.54	20240215	2010	8.46	20241202	4320	-49.54	20240215	2010	8.46	20241202	1.78	N	332570	500	216 억	141263	N	N	1	N	N
51	20241202	151242	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2110	-120	5	-5.38	362358255	171094	212.65	2200	2220	2010	2895	1565	2230	2117.89	0.33	-39740	2293	2261	2198	2166	2103	2277	2182	216	665	500	1560	5	1	42233850	891	4.20	0.86	12	0.41	502.00	2462.00	4320	20240215	-51.16	2010	20241202	4.98	4320	-51.16	20240215	2010	4.98	20241202	4320	-51.16	20240215	2010	4.98	20241202	1.78	N	332570	500	216 억	141263	N	N	0	N	N
52	20241202	141136	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2090	-140	5	-6.28	313753000	148168	184.16	2200	2220	2010	2895	1565	2230	2117.55	0.33	-35329	2293	2261	2198	2166	2103	2277	2182	216	665	500	1560	5	1	42233850	883	4.16	0.85	12	0.35	502.00	2462.00	4320	20240215	-51.62	2010	20241202	3.98	4320	-51.62	20240215	2010	3.98	20241202	4320	-51.62	20240215	2010	3.98	20241202	1.78	N	332570	500	216 억	141263	N	N	0	N	N
53	20241202	131104	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2095	-135	5	-6.05	275203875	129576	161.05	2200	2220	2010	2895	1565	2230	2123.88	0.33	-39444	2293	2261	2198	2166	2103	2277	2182	216	665	500	1560	5	1	42233850	885	4.17	0.85	12	0.31	502.00	2462.00	4320	20240215	-51.50	2010	20241202	4.23	4320	-51.50	20240215	2010	4.23	20241202	4320	-51.50	20240215	2010	4.23	20241202	1.78	N	332570	500	216 억	141263	N	N	0	N	N
54	20241202	121133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2120	-110	5	-4.93	170534200	79462	98.76	2200	2220	2115	2895	1565	2230	2146.11	0.33	-30945	2293	2261	2198	2166	2103	2277	2182	216	665	500	1560	5	1	42233850	895	4.22	0.86	12	0.19	502.00	2462.00	4320	20240215	-50.93	2110	20241114	0.47	4320	-50.93	20240215	2110	0.47	20241114	4320	-50.93	20240215	2110	0.47	20241114	1.78	N	332570	500	216 억	141263	N	N	0	N	N
55	20241202	111032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2145	-85	5	-3.81	85548495	39513	49.11	2200	2220	2135	2895	1565	2230	2165.07	0.33	-11201	2293	2261	2198	2166	2103	2277	2182	216	665	500	1560	5	1	42233850	906	4.27	0.87	12	0.09	502.00	2462.00	4320	20240215	-50.35	2110	20241114	1.66	4320	-50.35	20240215	2110	1.66	20241114	4320	-50.35	20240215	2110	1.66	20241114	1.78	N	332570	500	216 억	141263	N	N	0	N	N
56	20241202	101041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2150	-80	5	-3.59	68478825	31533	39.19	2200	2220	2145	2895	1565	2230	2171.66	0.33	-8638	2293	2261	2198	2166	2103	2277	2182	216	665	500	1560	5	1	42233850	908	4.28	0.87	12	0.07	502.00	2462.00	4320	20240215	-50.23	2110	20241114	1.90	4320	-50.23	20240215	2110	1.90	20241114	4320	-50.23	20240215	2110	1.90	20241114	1.78	N	332570	500	216 억	141263	N	N	0	N	N
57	20241202	091036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2195	-35	5	-1.57	4368760	1988	2.47	2200	2220	2195	2895	1565	2230	2197.57	0.33	104	2293	2261	2198	2166	2103	2277	2182	216	665	500	1560	5	1	42233850	927	4.37	0.89	12	0.00	502.00	2462.00	4320	20240215	-49.19	2110	20241114	4.03	4320	-49.19	20240215	2110	4.03	20241114	4320	-49.19	20240215	2110	4.03	20241114	1.78	N	332570	500	216 억	141263	N	N	0	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History