KissMeData/368600/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	161150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2600	135	2	5.48	83931750	32478	9.27	2500	2660	2400	3200	1730	2465	2584.26	0.35	8659	3235	2850	2575	2190	1915	2712	2052	88	735	500	1720	5	1	17538346	456	-4.17	0.80	12	0.19	-624.00	3253.00	6900	20240514	-62.32	2300	20241209	13.04	6900	-62.32	20240514	2300	13.04	20241209	6900	-62.32	20240514	2300	13.04	20241209	0.78	N	368600	500	87 억	61172	N	N	N	N
3	20241210	151152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2575	110	2	4.46	77607185	30038	8.57	2500	2660	2400	3200	1730	2465	2583.63	0.35	8308	3235	2850	2575	2190	1915	2712	2052	88	735	500	1720	5	1	17538346	452	-4.13	0.79	12	0.17	-624.00	3253.00	6900	20240514	-62.68	2300	20241209	11.96	6900	-62.68	20240514	2300	11.96	20241209	6900	-62.68	20240514	2300	11.96	20241209	0.78	N	368600	500	87 억	61172	N	N	N	N
4	20241210	141152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2620	155	2	6.29	60348120	23387	6.67	2500	2660	2400	3200	1730	2465	2580.41	0.35	4963	3235	2850	2575	2190	1915	2712	2052	88	735	500	1720	5	1	17538346	460	-4.20	0.81	12	0.13	-624.00	3253.00	6900	20240514	-62.03	2300	20241209	13.91	6900	-62.03	20240514	2300	13.91	20241209	6900	-62.03	20240514	2300	13.91	20241209	0.78	N	368600	500	87 억	61172	N	N	N	N
5	20241210	131154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2605	140	2	5.68	59059285	22896	6.53	2500	2660	2400	3200	1730	2465	2579.46	0.35	4688	3235	2850	2575	2190	1915	2712	2052	88	735	500	1720	5	1	17538346	457	-4.17	0.80	12	0.13	-624.00	3253.00	6900	20240514	-62.25	2300	20241209	13.26	6900	-62.25	20240514	2300	13.26	20241209	6900	-62.25	20240514	2300	13.26	20241209	0.78	N	368600	500	87 억	61172	N	N	N	N
6	20241210	121151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2580	115	2	4.67	50317095	19551	5.58	2500	2660	2400	3200	1730	2465	2573.63	0.35	3817	3235	2850	2575	2190	1915	2712	2052	88	735	500	1720	5	1	17538346	452	-4.13	0.79	12	0.11	-624.00	3253.00	6900	20240514	-62.61	2300	20241209	12.17	6900	-62.61	20240514	2300	12.17	20241209	6900	-62.61	20240514	2300	12.17	20241209	0.78	N	368600	500	87 억	61172	N	N	N	N
7	20241210	111151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2615	150	2	6.09	48563495	18873	5.38	2500	2660	2400	3200	1730	2465	2573.17	0.35	3834	3235	2850	2575	2190	1915	2712	2052	88	735	500	1720	5	1	17538346	459	-4.19	0.80	12	0.11	-624.00	3253.00	6900	20240514	-62.10	2300	20241209	13.70	6900	-62.10	20240514	2300	13.70	20241209	6900	-62.10	20240514	2300	13.70	20241209	0.78	N	368600	500	87 억	61172	N	N	N	N
8	20241210	101152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2570	105	2	4.26	31642085	12356	3.53	2500	2660	2400	3200	1730	2465	2560.87	0.35	751	3235	2850	2575	2190	1915	2712	2052	88	735	500	1720	5	1	17538346	451	-4.12	0.79	12	0.07	-624.00	3253.00	6900	20240514	-62.75	2300	20241209	11.74	6900	-62.75	20240514	2300	11.74	20241209	6900	-62.75	20240514	2300	11.74	20241209	0.78	N	368600	500	87 억	61172	N	N	N	N
9	20241210	091159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2615	150	2	6.09	8509645	3405	0.97	2500	2615	2400	3200	1730	2465	2499.16	0.35	204	3235	2850	2575	2190	1915	2712	2052	88	735	500	1720	5	1	17538346	459	-4.19	0.80	12	0.02	-624.00	3253.00	6900	20240514	-62.10	2300	20241209	13.70	6900	-62.10	20240514	2300	13.70	20241209	6900	-62.10	20240514	2300	13.70	20241209	0.78	N	368600	500	87 억	61172	N	N	N	N
10	20241209	161148	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2465	-490	5	-16.58	866126775	349173	1374.05	2880	2960	2300	3840	2070	2955	2480.51	0.25	17132	3038	2996	2928	2886	2818	2962	2852	88	885	500	2060	5	1	17538346	432	-3.95	0.76	12	1.99	-624.00	3253.00	6900	20240514	-64.28	2300	20241209	7.17	6900	-64.28	20240514	2300	7.17	20241209	6900	-64.28	20240514	2300	7.17	20241209	0.81	N	368600	500	87 억	44135	N	N	N	N
11	20241209	151150	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2475	-480	5	-16.24	847141635	341519	1343.93	2880	2960	2300	3840	2070	2955	2480.51	0.25	17523	3038	2996	2928	2886	2818	2962	2852	88	885	500	2060	5	1	17538346	434	-3.97	0.76	12	1.95	-624.00	3253.00	6900	20240514	-64.13	2300	20241209	7.61	6900	-64.13	20240514	2300	7.61	20241209	6900	-64.13	20240514	2300	7.61	20241209	0.81	N	368600	500	87 억	44135	N	N	N	N
12	20241209	141149	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2490	-465	5	-15.74	816847365	329375	1296.14	2880	2960	2300	3840	2070	2955	2479.99	0.25	16674	3038	2996	2928	2886	2818	2962	2852	88	885	500	2060	5	1	17538346	437	-3.99	0.77	12	1.88	-624.00	3253.00	6900	20240514	-63.91	2300	20241209	8.26	6900	-63.91	20240514	2300	8.26	20241209	6900	-63.91	20240514	2300	8.26	20241209	0.81	N	368600	500	87 억	44135	N	N	N	N
13	20241209	131153	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2685	-270	5	-9.14	220474455	79222	311.75	2880	2960	2615	3840	2070	2955	2783.00	0.25	-9693	3038	2996	2928	2886	2818	2962	2852	88	885	500	2060	5	1	17538346	471	-4.30	0.83	12	0.45	-624.00	3253.00	6900	20240514	-61.09	2615	20241209	2.68	6900	-61.09	20240514	2615	2.68	20241209	6900	-61.09	20240514	2615	2.68	20241209	0.81	N	368600	500	87 억	44135	N	N	N	N
14	20241209	121148	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2765	-190	5	-6.43	161782335	57684	227.00	2880	2960	2730	3840	2070	2955	2804.63	0.25	-7398	3038	2996	2928	2886	2818	2962	2852	88	885	500	2060	5	1	17538346	485	-4.43	0.85	12	0.33	-624.00	3253.00	6900	20240514	-59.93	2730	20241209	1.28	6900	-59.93	20240514	2730	1.28	20241209	6900	-59.93	20240514	2730	1.28	20241209	0.81	N	368600	500	87 억	44135	N	N	N	N
15	20241209	111149	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2765	-190	5	-6.43	147186630	52379	206.12	2880	2960	2750	3840	2070	2955	2810.03	0.25	-5112	3038	2996	2928	2886	2818	2962	2852	88	885	500	2060	5	1	17538346	485	-4.43	0.85	12	0.30	-624.00	3253.00	6900	20240514	-59.93	2750	20241209	0.55	6900	-59.93	20240514	2750	0.55	20241209	6900	-59.93	20240514	2750	0.55	20241209	0.81	N	368600	500	87 억	44135	N	N	N	N
16	20241209	101146	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2800	-155	5	-5.25	66474130	23244	91.47	2880	2960	2800	3840	2070	2955	2859.84	0.25	-3969	3038	2996	2928	2886	2818	2962	2852	88	885	500	2060	5	1	17538346	491	-4.49	0.86	12	0.13	-624.00	3253.00	6900	20240514	-59.42	2800	20241209	0.00	6900	-59.42	20240514	2800	0.00	20241209	6900	-59.42	20240514	2800	0.00	20241209	0.81	N	368600	500	87 억	44135	N	N	N	N
17	20241209	091140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2875	-80	5	-2.71	13742910	4770	18.77	2880	2960	2870	3840	2070	2955	2881.11	0.25	218	3038	2996	2928	2886	2818	2962	2852	88	885	500	2060	5	1	17538346	504	-4.61	0.88	12	0.03	-624.00	3253.00	6900	20240514	-58.33	2860	20241204	0.52	6900	-58.33	20240514	2860	0.52	20241204	6900	-58.33	20240514	2860	0.52	20241204	0.81	N	368600	500	87 억	44135	N	N	N	N
18	20241206	161139	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2955	-5	5	-0.17	73777970	25412	22.78	2960	2970	2860	3845	2075	2960	2903.10	0.24	2297	3336	3147	3031	2842	2726	3090	2785	88	885	500	2070	5	1	17538346	518	-4.74	0.91	12	0.14	-624.00	3253.00	6900	20240514	-57.17	2860	20241206	3.32	6900	-57.17	20240514	2860	3.32	20241206	6900	-57.17	20240514	2860	3.32	20241206	0.80	N	368600	500	87 억	41808	N	N	N	N
19	20241206	151143	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2955	-5	5	-0.17	71981420	24804	22.23	2960	2970	2860	3845	2075	2960	2902.01	0.24	2424	3336	3147	3031	2842	2726	3090	2785	88	885	500	2070	5	1	17538346	518	-4.74	0.91	12	0.14	-624.00	3253.00	6900	20240514	-57.17	2860	20241206	3.32	6900	-57.17	20240514	2860	3.32	20241206	6900	-57.17	20240514	2860	3.32	20241206	0.80	N	368600	500	87 억	41808	N	N	N	N
20	20241206	141140	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2885	-75	5	-2.53	55215935	19048	17.07	2960	2970	2860	3845	2075	2960	2898.78	0.24	307	3336	3147	3031	2842	2726	3090	2785	88	885	500	2070	5	1	17538346	506	-4.62	0.89	12	0.11	-624.00	3253.00	6900	20240514	-58.19	2860	20241206	0.87	6900	-58.19	20240514	2860	0.87	20241206	6900	-58.19	20240514	2860	0.87	20241206	0.80	N	368600	500	87 억	41808	N	N	N	N
21	20241206	131141	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2870	-90	5	-3.04	46604505	16049	14.38	2960	2970	2860	3845	2075	2960	2903.89	0.24	-719	3336	3147	3031	2842	2726	3090	2785	88	885	500	2070	5	1	17538346	503	-4.60	0.88	12	0.09	-624.00	3253.00	6900	20240514	-58.41	2860	20241206	0.35	6900	-58.41	20240514	2860	0.35	20241206	6900	-58.41	20240514	2860	0.35	20241206	0.80	N	368600	500	87 억	41808	N	N	N	N
22	20241206	121132	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2920	-40	5	-1.35	39779375	13679	12.26	2960	2970	2860	3845	2075	2960	2908.06	0.24	-340	3336	3147	3031	2842	2726	3090	2785	88	885	500	2070	5	1	17538346	512	-4.68	0.90	12	0.08	-624.00	3253.00	6900	20240514	-57.68	2860	20241206	2.10	6900	-57.68	20240514	2860	2.10	20241206	6900	-57.68	20240514	2860	2.10	20241206	0.80	N	368600	500	87 억	41808	N	N	N	N
23	20241206	111131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2925	-35	5	-1.18	21358815	7286	6.53	2960	2970	2885	3845	2075	2960	2931.49	0.24	-1299	3336	3147	3031	2842	2726	3090	2785	88	885	500	2070	5	1	17538346	513	-4.69	0.90	12	0.04	-624.00	3253.00	6900	20240514	-57.61	2860	20241204	2.27	6900	-57.61	20240514	2860	2.27	20241204	6900	-57.61	20240514	2860	2.27	20241204	0.80	N	368600	500	87 억	41808	N	N	N	N
24	20241206	101131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	-20	5	-0.68	12423415	4209	3.77	2960	2970	2915	3845	2075	2960	2951.63	0.24	-1443	3336	3147	3031	2842	2726	3090	2785	88	885	500	2070	5	1	17538346	516	-4.71	0.90	12	0.02	-624.00	3253.00	6900	20240514	-57.39	2860	20241204	2.80	6900	-57.39	20240514	2860	2.80	20241204	6900	-57.39	20240514	2860	2.80	20241204	0.80	N	368600	500	87 억	41808	N	N	N	N
25	20241206	091141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2965	5	2	0.17	2065520	697	0.62	2960	2965	2960	3845	2075	2960	2963.44	0.24	0	3336	3147	3031	2842	2726	3090	2785	88	885	500	2070	5	1	17538346	520	-4.75	0.91	12	0.00	-624.00	3253.00	6900	20240514	-57.03	2860	20241204	3.67	6900	-57.03	20240514	2860	3.67	20241204	6900	-57.03	20240514	2860	3.67	20241204	0.80	N	368600	500	87 억	41808	N	N	N	N
26	20241205	161116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	-25	5	-0.84	338994875	111573	379.76	2985	3220	2915	3880	2090	2985	3038.32	0.26	-4549	3088	3036	2948	2896	2808	3062	2922	88	895	500	2080	5	1	17538346	519	-4.74	0.91	12	0.64	-624.00	3253.00	6900	20240514	-57.10	2860	20241204	3.50	6900	-57.10	20240514	2860	3.50	20241204	6900	-57.10	20240514	2860	3.50	20241204	0.80	N	368600	500	87 억	46357	N	N	N	N
27	20241205	151125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	-45	5	-1.51	329278420	108263	368.49	2985	3220	2925	3880	2090	2985	3041.47	0.26	-4491	3088	3036	2948	2896	2808	3062	2922	88	895	500	2080	5	1	17538346	516	-4.71	0.90	12	0.62	-624.00	3253.00	6900	20240514	-57.39	2860	20241204	2.80	6900	-57.39	20240514	2860	2.80	20241204	6900	-57.39	20240514	2860	2.80	20241204	0.80	N	368600	500	87 억	46357	N	N	N	N
28	20241205	141109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	5	2	0.17	309849560	101691	346.12	2985	3220	2925	3880	2090	2985	3046.97	0.26	-4862	3088	3036	2948	2896	2808	3062	2922	88	895	500	2080	5	1	17538346	524	-4.79	0.92	12	0.58	-624.00	3253.00	6900	20240514	-56.67	2860	20241204	4.55	6900	-56.67	20240514	2860	4.55	20241204	6900	-56.67	20240514	2860	4.55	20241204	0.80	N	368600	500	87 억	46357	N	N	N	N
29	20241205	131120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	75	2	2.51	299956980	98401	334.93	2985	3220	2925	3880	2090	2985	3048.31	0.26	-5756	3088	3036	2948	2896	2808	3062	2922	88	895	500	2080	5	1	17538346	537	-4.90	0.94	12	0.56	-624.00	3253.00	6900	20240514	-55.65	2860	20241204	6.99	6900	-55.65	20240514	2860	6.99	20241204	6900	-55.65	20240514	2860	6.99	20241204	0.80	N	368600	500	87 억	46357	N	N	N	N
30	20241205	121119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3045	60	2	2.01	260901525	85592	291.33	2985	3220	2925	3880	2090	2985	3048.20	0.26	-5954	3088	3036	2948	2896	2808	3062	2922	88	895	500	2080	5	1	17538346	534	-4.88	0.94	12	0.49	-624.00	3253.00	6900	20240514	-55.87	2860	20241204	6.47	6900	-55.87	20240514	2860	6.47	20241204	6900	-55.87	20240514	2860	6.47	20241204	0.80	N	368600	500	87 억	46357	N	N	N	N
31	20241205	111117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3035	50	2	1.68	251489245	82489	280.77	2985	3220	2925	3880	2090	2985	3048.76	0.26	-6169	3088	3036	2948	2896	2808	3062	2922	88	895	500	2080	5	1	17538346	532	-4.86	0.93	12	0.47	-624.00	3253.00	6900	20240514	-56.01	2860	20241204	6.12	6900	-56.01	20240514	2860	6.12	20241204	6900	-56.01	20240514	2860	6.12	20241204	0.80	N	368600	500	87 억	46357	N	N	N	N
32	20241205	101117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3020	35	2	1.17	231228255	75781	257.93	2985	3220	2925	3880	2090	2985	3051.27	0.26	-5565	3088	3036	2948	2896	2808	3062	2922	88	895	500	2080	5	1	17538346	530	-4.84	0.93	12	0.43	-624.00	3253.00	6900	20240514	-56.23	2860	20241204	5.59	6900	-56.23	20240514	2860	5.59	20241204	6900	-56.23	20240514	2860	5.59	20241204	0.80	N	368600	500	87 억	46357	N	N	N	N
33	20241205	091124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	5	2	0.17	29988995	10124	34.46	2985	2990	2925	3880	2090	2985	2962.17	0.26	-2106	3088	3036	2948	2896	2808	3062	2922	88	895	500	2080	5	1	17538346	524	-4.79	0.92	12	0.06	-624.00	3253.00	6900	20240514	-56.67	2860	20241204	4.55	6900	-56.67	20240514	2860	4.55	20241204	6900	-56.67	20240514	2860	4.55	20241204	0.80	N	368600	500	87 억	46357	N	N	N	N
34	20241204	161058	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2985	35	2	1.19	85487895	29380	24.27	2865	3000	2860	3835	2065	2950	2909.73	0.24	3849	3113	3031	2988	2906	2863	3010	2885	88	885	500	2060	5	1	17538346	524	-4.78	0.92	12	0.17	-624.00	3253.00	6900	20240514	-56.74	2860	20241204	4.37	6900	-56.74	20240514	2860	4.37	20241204	6900	-56.74	20240514	2860	4.37	20241204	0.81	N	368600	500	87 억	42508	N	N	N	N
35	20241204	151100	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2960	10	2	0.34	82837440	28491	23.54	2865	3000	2860	3835	2065	2950	2907.49	0.24	3899	3113	3031	2988	2906	2863	3010	2885	88	885	500	2060	5	1	17538346	519	-4.74	0.91	12	0.16	-624.00	3253.00	6900	20240514	-57.10	2860	20241204	3.50	6900	-57.10	20240514	2860	3.50	20241204	6900	-57.10	20240514	2860	3.50	20241204	0.81	N	368600	500	87 억	42508	N	N	N	N
36	20241204	141102	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2965	15	2	0.51	82418745	28349	23.42	2865	3000	2860	3835	2065	2950	2907.29	0.24	3932	3113	3031	2988	2906	2863	3010	2885	88	885	500	2060	5	1	17538346	520	-4.75	0.91	12	0.16	-624.00	3253.00	6900	20240514	-57.03	2860	20241204	3.67	6900	-57.03	20240514	2860	3.67	20241204	6900	-57.03	20240514	2860	3.67	20241204	0.81	N	368600	500	87 억	42508	N	N	N	N
37	20241204	131055	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2980	30	2	1.02	81466450	28030	23.16	2865	2980	2860	3835	2065	2950	2906.40	0.24	4001	3113	3031	2988	2906	2863	3010	2885	88	885	500	2060	5	1	17538346	523	-4.78	0.92	12	0.16	-624.00	3253.00	6900	20240514	-56.81	2860	20241204	4.20	6900	-56.81	20240514	2860	4.20	20241204	6900	-56.81	20240514	2860	4.20	20241204	0.81	N	368600	500	87 억	42508	N	N	N	N
38	20241204	121050	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2920	-30	5	-1.02	70274810	24203	20.00	2865	2950	2860	3835	2065	2950	2903.56	0.24	1383	3113	3031	2988	2906	2863	3010	2885	88	885	500	2060	5	1	17538346	512	-4.68	0.90	12	0.14	-624.00	3253.00	6900	20240514	-57.68	2860	20241204	2.10	6900	-57.68	20240514	2860	2.10	20241204	6900	-57.68	20240514	2860	2.10	20241204	0.81	N	368600	500	87 억	42508	N	N	N	N
39	20241204	111039	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2930	-20	5	-0.68	68373170	23553	19.46	2865	2950	2860	3835	2065	2950	2902.95	0.24	1405	3113	3031	2988	2906	2863	3010	2885	88	885	500	2060	5	1	17538346	514	-4.70	0.90	12	0.13	-624.00	3253.00	6900	20240514	-57.54	2860	20241204	2.45	6900	-57.54	20240514	2860	2.45	20241204	6900	-57.54	20240514	2860	2.45	20241204	0.81	N	368600	500	87 억	42508	N	N	N	N
40	20241204	101041	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2905	-45	5	-1.53	58732985	20238	16.72	2865	2950	2860	3835	2065	2950	2902.11	0.24	2302	3113	3031	2988	2906	2863	3010	2885	88	885	500	2060	5	1	17538346	509	-4.66	0.89	12	0.12	-624.00	3253.00	6900	20240514	-57.90	2860	20241204	1.57	6900	-57.90	20240514	2860	1.57	20241204	6900	-57.90	20240514	2860	1.57	20241204	0.81	N	368600	500	87 억	42508	N	N	N	N
41	20241204	091102	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2925	-25	5	-0.85	30922675	10696	8.84	2865	2950	2860	3835	2065	2950	2891.05	0.24	3112	3113	3031	2988	2906	2863	3010	2885	88	885	500	2060	5	1	17538346	513	-4.69	0.90	12	0.06	-624.00	3253.00	6900	20240514	-57.61	2860	20241204	2.27	6900	-57.61	20240514	2860	2.27	20241204	6900	-57.61	20240514	2860	2.27	20241204	0.81	N	368600	500	87 억	42508	N	N	N	N
42	20241203	161147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	-130	5	-4.22	365222285	121010	785.42	3050	3070	2945	4000	2160	3080	3018.15	0.33	-15618	3250	3165	3095	3010	2940	3130	2975	88	920	500	2150	5	1	17538346	517	-4.73	0.91	12	0.69	-624.00	3253.00	6900	20240514	-57.25	2930	20241115	0.68	6900	-57.25	20240514	2930	0.68	20241115	6900	-57.25	20240514	2930	0.68	20241115	0.81	N	368600	500	87 억	58126	N	N	N	N
43	20241203	151231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	-120	5	-3.90	355453645	117702	763.95	3050	3070	2945	4000	2160	3080	3019.95	0.33	-14827	3250	3165	3095	3010	2940	3130	2975	88	920	500	2150	5	1	17538346	519	-4.74	0.91	12	0.67	-624.00	3253.00	6900	20240514	-57.10	2930	20241115	1.02	6900	-57.10	20240514	2930	1.02	20241115	6900	-57.10	20240514	2930	1.02	20241115	0.81	N	368600	500	87 억	58126	N	N	N	N
44	20241203	141207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3000	-80	5	-2.60	313111610	103406	671.16	3050	3070	2980	4000	2160	3080	3027.98	0.33	-11555	3250	3165	3095	3010	2940	3130	2975	88	920	500	2150	5	1	17538346	526	-4.81	0.92	12	0.59	-624.00	3253.00	6900	20240514	-56.52	2930	20241115	2.39	6900	-56.52	20240514	2930	2.39	20241115	6900	-56.52	20240514	2930	2.39	20241115	0.81	N	368600	500	87 억	58126	N	N	N	N
45	20241203	131206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3005	-75	5	-2.44	273045960	90019	584.27	3050	3070	3000	4000	2160	3080	3033.20	0.33	-6783	3250	3165	3095	3010	2940	3130	2975	88	920	500	2150	5	1	17538346	527	-4.82	0.92	12	0.51	-624.00	3253.00	6900	20240514	-56.45	2930	20241115	2.56	6900	-56.45	20240514	2930	2.56	20241115	6900	-56.45	20240514	2930	2.56	20241115	0.81	N	368600	500	87 억	58126	N	N	N	N
46	20241203	121226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3020	-60	5	-1.95	238781980	78625	510.32	3050	3070	3010	4000	2160	3080	3036.97	0.33	-4674	3250	3165	3095	3010	2940	3130	2975	88	920	500	2150	5	1	17538346	530	-4.84	0.93	12	0.45	-624.00	3253.00	6900	20240514	-56.23	2930	20241115	3.07	6900	-56.23	20240514	2930	3.07	20241115	6900	-56.23	20240514	2930	3.07	20241115	0.81	N	368600	500	87 억	58126	N	N	N	N
47	20241203	111157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3020	-60	5	-1.95	100816345	33096	214.81	3050	3070	3020	4000	2160	3080	3046.18	0.33	1532	3250	3165	3095	3010	2940	3130	2975	88	920	500	2150	5	1	17538346	530	-4.84	0.93	12	0.19	-624.00	3253.00	6900	20240514	-56.23	2930	20241115	3.07	6900	-56.23	20240514	2930	3.07	20241115	6900	-56.23	20240514	2930	3.07	20241115	0.81	N	368600	500	87 억	58126	N	N	N	N
48	20241203	101144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3055	-25	5	-0.81	7060615	2306	14.97	3050	3070	3050	4000	2160	3080	3061.85	0.33	495	3250	3165	3095	3010	2940	3130	2975	88	920	500	2150	5	1	17538346	536	-4.90	0.94	12	0.01	-624.00	3253.00	6900	20240514	-55.72	2930	20241115	4.27	6900	-55.72	20240514	2930	4.27	20241115	6900	-55.72	20240514	2930	4.27	20241115	0.81	N	368600	500	87 억	58126	N	N	N	N
49	20241203	091133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	-30	5	-0.97	1122400	368	2.39	3050	3050	3050	4000	2160	3080	3050.00	0.33	140	3250	3165	3095	3010	2940	3130	2975	88	920	500	2150	5	1	17538346	535	-4.89	0.94	12	0.00	-624.00	3253.00	6900	20240514	-55.80	2930	20241115	4.10	6900	-55.80	20240514	2930	4.10	20241115	6900	-55.80	20240514	2930	4.10	20241115	0.81	N	368600	500	87 억	58126	N	N	N	N
50	20241202	161115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3080	-70	5	-2.22	47382325	15407	22.79	3170	3180	3025	4095	2205	3150	3075.38	0.35	-2683	3303	3226	3188	3111	3073	3207	3092	88	945	500	2200	5	1	17538346	540	-4.94	0.95	12	0.09	-624.00	3253.00	6900	20240514	-55.36	2930	20241115	5.12	6900	-55.36	20240514	2930	5.12	20241115	6900	-55.36	20240514	2930	5.12	20241115	0.82	N	368600	500	87 억	60825	N	N	N	N
51	20241202	151319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3030	-120	5	-3.81	43753835	14222	21.04	3170	3180	3025	4095	2205	3150	3076.49	0.35	-2438	3303	3226	3188	3111	3073	3207	3092	88	945	500	2200	5	1	17538346	531	-4.86	0.93	12	0.08	-624.00	3253.00	6900	20240514	-56.09	2930	20241115	3.41	6900	-56.09	20240514	2930	3.41	20241115	6900	-56.09	20240514	2930	3.41	20241115	0.82	N	368600	500	87 억	60825	N	N	N	N
52	20241202	141209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	-90	5	-2.86	34783585	11270	16.67	3170	3180	3025	4095	2205	3150	3086.39	0.35	117	3303	3226	3188	3111	3073	3207	3092	88	945	500	2200	5	1	17538346	537	-4.90	0.94	12	0.06	-624.00	3253.00	6900	20240514	-55.65	2930	20241115	4.44	6900	-55.65	20240514	2930	4.44	20241115	6900	-55.65	20240514	2930	4.44	20241115	0.82	N	368600	500	87 억	60825	N	N	N	N
53	20241202	131131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3055	-95	5	-3.02	33493290	10847	16.04	3170	3180	3025	4095	2205	3150	3087.79	0.35	78	3303	3226	3188	3111	3073	3207	3092	88	945	500	2200	5	1	17538346	536	-4.90	0.94	12	0.06	-624.00	3253.00	6900	20240514	-55.72	2930	20241115	4.27	6900	-55.72	20240514	2930	4.27	20241115	6900	-55.72	20240514	2930	4.27	20241115	0.82	N	368600	500	87 억	60825	N	N	N	N
54	20241202	121203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3075	-75	5	-2.38	31073465	10055	14.87	3170	3180	3025	4095	2205	3150	3090.35	0.35	497	3303	3226	3188	3111	3073	3207	3092	88	945	500	2200	5	1	17538346	539	-4.93	0.95	12	0.06	-624.00	3253.00	6900	20240514	-55.43	2930	20241115	4.95	6900	-55.43	20240514	2930	4.95	20241115	6900	-55.43	20240514	2930	4.95	20241115	0.82	N	368600	500	87 억	60825	N	N	N	N
55	20241202	111057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	-50	5	-1.59	21580405	6982	10.33	3170	3180	3025	4095	2205	3150	3090.86	0.35	1401	3303	3226	3188	3111	3073	3207	3092	88	945	500	2200	5	1	17538346	544	-4.97	0.95	12	0.04	-624.00	3253.00	6900	20240514	-55.07	2930	20241115	5.80	6900	-55.07	20240514	2930	5.80	20241115	6900	-55.07	20240514	2930	5.80	20241115	0.82	N	368600	500	87 억	60825	N	N	N	N
56	20241202	101108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3120	-30	5	-0.95	3923790	1239	1.83	3170	3180	3120	4095	2205	3150	3166.90	0.35	-621	3303	3226	3188	3111	3073	3207	3092	88	945	500	2200	5	1	17538346	547	-5.00	0.96	12	0.01	-624.00	3253.00	6900	20240514	-54.78	2930	20241115	6.48	6900	-54.78	20240514	2930	6.48	20241115	6900	-54.78	20240514	2930	6.48	20241115	0.82	N	368600	500	87 억	60825	N	N	N	N
57	20241202	091103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3180	30	2	0.95	1707300	537	0.79	3170	3180	3170	4095	2205	3150	3179.33	0.35	-499	3303	3226	3188	3111	3073	3207	3092	88	945	500	2200	5	1	17538346	558	-5.10	0.98	12	0.00	-624.00	3253.00	6900	20240514	-53.91	2930	20241115	8.53	6900	-53.91	20240514	2930	8.53	20241115	6900	-53.91	20240514	2930	8.53	20241115	0.82	N	368600	500	87 억	60825	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History