KissMeData/042110/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	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	160449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1366	76	2	5.89	200534082	150538	56.42	1280	1366	1280	1677	903	1290	1332.12	52.24	13549	1346	1318	1284	1256	1222	1301	1239	242	387	500	950	1	1	48329564	660	13.66	0.54	12	0.31	100.00	2515.00	1829	20240112	-25.31	1210	20240805	12.89	1829	-25.31	20240112	1210	12.89	20240805	1829	-25.31	20240112	1210	12.89	20240805	1.90	N	042110	500	241 억	25245259	N	N	N	N
3	20241210	150450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1356	66	2	5.12	161903767	122215	45.81	1280	1359	1280	1677	903	1290	1324.75	52.24	12983	1346	1318	1284	1256	1222	1301	1239	242	387	500	950	1	1	48329564	655	13.56	0.54	12	0.25	100.00	2515.00	1829	20240112	-25.86	1210	20240805	12.07	1829	-25.86	20240112	1210	12.07	20240805	1829	-25.86	20240112	1210	12.07	20240805	1.90	N	042110	500	241 억	25245259	N	N	N	N
4	20241210	140450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1348	58	2	4.50	136939027	103817	38.91	1280	1348	1280	1677	903	1290	1319.04	52.24	21992	1346	1318	1284	1256	1222	1301	1239	242	387	500	950	1	1	48329564	651	13.48	0.54	12	0.21	100.00	2515.00	1829	20240112	-26.30	1210	20240805	11.40	1829	-26.30	20240112	1210	11.40	20240805	1829	-26.30	20240112	1210	11.40	20240805	1.90	N	042110	500	241 억	25245259	N	N	N	N
5	20241210	130449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1333	43	2	3.33	115254260	87552	32.82	1280	1335	1280	1677	903	1290	1316.41	52.24	19276	1346	1318	1284	1256	1222	1301	1239	242	387	500	950	1	1	48329564	644	13.33	0.53	12	0.18	100.00	2515.00	1829	20240112	-27.12	1210	20240805	10.17	1829	-27.12	20240112	1210	10.17	20240805	1829	-27.12	20240112	1210	10.17	20240805	1.90	N	042110	500	241 억	25245259	N	N	N	N
6	20241210	120449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1331	41	2	3.18	114833684	87236	32.70	1280	1331	1280	1677	903	1290	1316.36	52.24	19276	1346	1318	1284	1256	1222	1301	1239	242	387	500	950	1	1	48329564	643	13.31	0.53	12	0.18	100.00	2515.00	1829	20240112	-27.23	1210	20240805	10.00	1829	-27.23	20240112	1210	10.00	20240805	1829	-27.23	20240112	1210	10.00	20240805	1.90	N	042110	500	241 억	25245259	N	N	N	N
7	20241210	110448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1325	35	2	2.71	89535718	68187	25.56	1280	1325	1280	1677	903	1290	1313.09	52.24	15488	1346	1318	1284	1256	1222	1301	1239	242	387	500	950	1	1	48329564	640	13.25	0.53	12	0.14	100.00	2515.00	1829	20240112	-27.56	1210	20240805	9.50	1829	-27.56	20240112	1210	9.50	20240805	1829	-27.56	20240112	1210	9.50	20240805	1.90	N	042110	500	241 억	25245259	N	N	N	N
8	20241210	100449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1307	17	2	1.32	20540603	15848	5.94	1280	1317	1280	1677	903	1290	1296.10	52.24	39	1346	1318	1284	1256	1222	1301	1239	242	387	500	950	1	1	48329564	632	13.07	0.52	12	0.03	100.00	2515.00	1829	20240112	-28.54	1210	20240805	8.02	1829	-28.54	20240112	1210	8.02	20240805	1829	-28.54	20240112	1210	8.02	20240805	1.90	N	042110	500	241 억	25245259	N	N	N	N
9	20241210	090452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1311	21	2	1.63	11395713	8853	3.32	1280	1317	1280	1677	903	1290	1287.21	52.24	3224	1346	1318	1284	1256	1222	1301	1239	242	387	500	950	1	1	48329564	634	13.11	0.52	12	0.02	100.00	2515.00	1829	20240112	-28.32	1210	20240805	8.35	1829	-28.32	20240112	1210	8.35	20240805	1829	-28.32	20240112	1210	8.35	20240805	1.90	N	042110	500	241 억	25245259	N	N	N	N
10	20241209	160447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1290	-36	5	-2.71	336265273	266794	288.59	1312	1312	1250	1723	929	1326	1260.39	52.21	11085	1370	1348	1322	1300	1274	1335	1287	242	397	500	980	1	1	48329564	623	12.90	0.51	12	0.55	100.00	2515.00	1829	20240112	-29.47	1210	20240805	6.61	1829	-29.47	20240112	1210	6.61	20240805	1829	-29.47	20240112	1210	6.61	20240805	1.90	N	042110	500	241 억	25234185	N	N	N	N
11	20241209	150450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1264	-62	5	-4.68	315635306	250572	271.04	1312	1312	1250	1723	929	1326	1259.66	52.21	10659	1370	1348	1322	1300	1274	1335	1287	242	397	500	980	1	1	48329564	611	12.64	0.50	12	0.52	100.00	2515.00	1829	20240112	-30.89	1210	20240805	4.46	1829	-30.89	20240112	1210	4.46	20240805	1829	-30.89	20240112	1210	4.46	20240805	1.90	N	042110	500	241 억	25234185	N	N	N	N
12	20241209	140449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1275	-51	5	-3.85	239359928	189980	205.50	1312	1312	1250	1723	929	1326	1259.92	52.21	6335	1370	1348	1322	1300	1274	1335	1287	242	397	500	980	1	1	48329564	616	12.75	0.51	12	0.39	100.00	2515.00	1829	20240112	-30.29	1210	20240805	5.37	1829	-30.29	20240112	1210	5.37	20240805	1829	-30.29	20240112	1210	5.37	20240805	1.90	N	042110	500	241 억	25234185	N	N	N	N
13	20241209	130450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1261	-65	5	-4.90	231127785	183480	198.47	1312	1312	1250	1723	929	1326	1259.69	52.21	6416	1370	1348	1322	1300	1274	1335	1287	242	397	500	980	1	1	48329564	609	12.61	0.50	12	0.38	100.00	2515.00	1829	20240112	-31.06	1210	20240805	4.21	1829	-31.06	20240112	1210	4.21	20240805	1829	-31.06	20240112	1210	4.21	20240805	1.90	N	042110	500	241 억	25234185	N	N	N	N
14	20241209	120448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1259	-67	5	-5.05	187683688	149146	161.33	1312	1312	1250	1723	929	1326	1258.39	52.21	4673	1370	1348	1322	1300	1274	1335	1287	242	397	500	980	1	1	48329564	608	12.59	0.50	12	0.31	100.00	2515.00	1829	20240112	-31.16	1210	20240805	4.05	1829	-31.16	20240112	1210	4.05	20240805	1829	-31.16	20240112	1210	4.05	20240805	1.90	N	042110	500	241 억	25234185	N	N	N	N
15	20241209	110449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1284	-42	5	-3.17	48268151	37748	40.83	1312	1312	1251	1723	929	1326	1278.69	52.21	-1754	1370	1348	1322	1300	1274	1335	1287	242	397	500	980	1	1	48329564	621	12.84	0.51	12	0.08	100.00	2515.00	1829	20240112	-29.80	1210	20240805	6.12	1829	-29.80	20240112	1210	6.12	20240805	1829	-29.80	20240112	1210	6.12	20240805	1.90	N	042110	500	241 억	25234185	N	N	N	N
16	20241209	100448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1295	-31	5	-2.34	16316726	12655	13.69	1312	1312	1278	1723	929	1326	1289.35	52.21	-1306	1370	1348	1322	1300	1274	1335	1287	242	397	500	980	1	1	48329564	626	12.95	0.51	12	0.03	100.00	2515.00	1829	20240112	-29.20	1210	20240805	7.02	1829	-29.20	20240112	1210	7.02	20240805	1829	-29.20	20240112	1210	7.02	20240805	1.90	N	042110	500	241 억	25234185	N	N	N	N
17	20241209	090446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1301	-25	5	-1.89	4247286	3271	3.54	1312	1312	1291	1723	929	1326	1298.47	52.21	25	1370	1348	1322	1300	1274	1335	1287	242	397	500	980	1	1	48329564	629	13.01	0.52	12	0.01	100.00	2515.00	1829	20240112	-28.87	1210	20240805	7.52	1829	-28.87	20240112	1210	7.52	20240805	1829	-28.87	20240112	1210	7.52	20240805	1.90	N	042110	500	241 억	25234185	N	N	N	N
18	20241206	160445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1326	-22	5	-1.63	121405060	92446	157.31	1344	1344	1296	1752	944	1348	1313.25	52.20	6547	1406	1377	1356	1327	1306	1366	1316	242	404	500	990	1	1	48329564	641	13.26	0.53	12	0.19	100.00	2515.00	1829	20240112	-27.50	1210	20240805	9.59	1829	-27.50	20240112	1210	9.59	20240805	1829	-27.50	20240112	1210	9.59	20240805	1.90	N	042110	500	241 억	25227686	N	N	N	N
19	20241206	150446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1322	-26	5	-1.93	110618756	84285	143.42	1344	1344	1296	1752	944	1348	1312.44	52.20	5359	1406	1377	1356	1327	1306	1366	1316	242	404	500	990	1	1	48329564	639	13.22	0.53	12	0.17	100.00	2515.00	1829	20240112	-27.72	1210	20240805	9.26	1829	-27.72	20240112	1210	9.26	20240805	1829	-27.72	20240112	1210	9.26	20240805	1.90	N	042110	500	241 억	25227686	N	N	N	N
20	20241206	140445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1315	-33	5	-2.45	99479479	75807	129.00	1344	1344	1296	1752	944	1348	1312.27	52.20	2024	1406	1377	1356	1327	1306	1366	1316	242	404	500	990	1	1	48329564	636	13.15	0.52	12	0.16	100.00	2515.00	1829	20240112	-28.10	1210	20240805	8.68	1829	-28.10	20240112	1210	8.68	20240805	1829	-28.10	20240112	1210	8.68	20240805	1.90	N	042110	500	241 억	25227686	N	N	N	N
21	20241206	130446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1321	-27	5	-2.00	93270417	71069	120.93	1344	1344	1296	1752	944	1348	1312.39	52.20	1238	1406	1377	1356	1327	1306	1366	1316	242	404	500	990	1	1	48329564	638	13.21	0.53	12	0.15	100.00	2515.00	1829	20240112	-27.77	1210	20240805	9.17	1829	-27.77	20240112	1210	9.17	20240805	1829	-27.77	20240112	1210	9.17	20240805	1.90	N	042110	500	241 억	25227686	N	N	N	N
22	20241206	120443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1329	-19	5	-1.41	92545146	70520	120.00	1344	1344	1296	1752	944	1348	1312.32	52.20	1602	1406	1377	1356	1327	1306	1366	1316	242	404	500	990	1	1	48329564	642	13.29	0.53	12	0.15	100.00	2515.00	1829	20240112	-27.34	1210	20240805	9.83	1829	-27.34	20240112	1210	9.83	20240805	1829	-27.34	20240112	1210	9.83	20240805	1.90	N	042110	500	241 억	25227686	N	N	N	N
23	20241206	110445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1305	-43	5	-3.19	70688965	53875	91.68	1344	1344	1296	1752	944	1348	1312.09	52.20	-1618	1406	1377	1356	1327	1306	1366	1316	242	404	500	990	1	1	48329564	631	13.05	0.52	12	0.11	100.00	2515.00	1829	20240112	-28.65	1210	20240805	7.85	1829	-28.65	20240112	1210	7.85	20240805	1829	-28.65	20240112	1210	7.85	20240805	1.90	N	042110	500	241 억	25227686	N	N	N	N
24	20241206	100442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1319	-29	5	-2.15	25432854	19171	32.62	1344	1344	1310	1752	944	1348	1326.63	52.20	995	1406	1377	1356	1327	1306	1366	1316	242	404	500	990	1	1	48329564	637	13.19	0.52	12	0.04	100.00	2515.00	1829	20240112	-27.88	1210	20240805	9.01	1829	-27.88	20240112	1210	9.01	20240805	1829	-27.88	20240112	1210	9.01	20240805	1.90	N	042110	500	241 억	25227686	N	N	N	N
25	20241206	090444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1335	-13	5	-0.96	4943287	3691	6.28	1344	1344	1335	1752	944	1348	1339.28	52.20	252	1406	1377	1356	1327	1306	1366	1316	242	404	500	990	1	1	48329564	645	13.35	0.53	12	0.01	100.00	2515.00	1829	20240112	-27.01	1210	20240805	10.33	1829	-27.01	20240112	1210	10.33	20240805	1829	-27.01	20240112	1210	10.33	20240805	1.90	N	042110	500	241 억	25227686	N	N	N	N
26	20241205	160437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1348	-37	5	-2.67	78740981	58398	51.01	1373	1385	1335	1800	970	1385	1348.35	52.22	-9002	1415	1399	1369	1353	1323	1408	1362	242	415	500	1020	1	1	48329564	651	13.48	0.54	12	0.12	100.00	2515.00	1829	20240112	-26.30	1210	20240805	11.40	1829	-26.30	20240112	1210	11.40	20240805	1829	-26.30	20240112	1210	11.40	20240805	1.90	N	042110	500	241 억	25236724	N	N	N	N
27	20241205	150440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1350	-35	5	-2.53	56845573	42130	36.80	1373	1385	1335	1800	970	1385	1349.29	52.22	-6807	1415	1399	1369	1353	1323	1408	1362	242	415	500	1020	1	1	48329564	652	13.50	0.54	12	0.09	100.00	2515.00	1829	20240112	-26.19	1210	20240805	11.57	1829	-26.19	20240112	1210	11.57	20240805	1829	-26.19	20240112	1210	11.57	20240805	1.90	N	042110	500	241 억	25236724	N	N	N	N
28	20241205	140438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1344	-41	5	-2.96	49499518	36678	32.04	1373	1385	1335	1800	970	1385	1349.57	52.22	-6766	1415	1399	1369	1353	1323	1408	1362	242	415	500	1020	1	1	48329564	650	13.44	0.53	12	0.08	100.00	2515.00	1829	20240112	-26.52	1210	20240805	11.07	1829	-26.52	20240112	1210	11.07	20240805	1829	-26.52	20240112	1210	11.07	20240805	1.90	N	042110	500	241 억	25236724	N	N	N	N
29	20241205	130438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1337	-48	5	-3.47	43371900	32112	28.05	1373	1385	1335	1800	970	1385	1350.64	52.22	-6629	1415	1399	1369	1353	1323	1408	1362	242	415	500	1020	1	1	48329564	646	13.37	0.53	12	0.07	100.00	2515.00	1829	20240112	-26.90	1210	20240805	10.50	1829	-26.90	20240112	1210	10.50	20240805	1829	-26.90	20240112	1210	10.50	20240805	1.90	N	042110	500	241 억	25236724	N	N	N	N
30	20241205	120439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1347	-38	5	-2.74	31029119	22891	19.99	1373	1385	1340	1800	970	1385	1355.52	52.22	-3706	1415	1399	1369	1353	1323	1408	1362	242	415	500	1020	1	1	48329564	651	13.47	0.54	12	0.05	100.00	2515.00	1829	20240112	-26.35	1210	20240805	11.32	1829	-26.35	20240112	1210	11.32	20240805	1829	-26.35	20240112	1210	11.32	20240805	1.90	N	042110	500	241 억	25236724	N	N	N	N
31	20241205	110437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1352	-33	5	-2.38	23761571	17482	15.27	1373	1385	1341	1800	970	1385	1359.20	52.22	-3152	1415	1399	1369	1353	1323	1408	1362	242	415	500	1020	1	1	48329564	653	13.52	0.54	12	0.04	100.00	2515.00	1829	20240112	-26.08	1210	20240805	11.74	1829	-26.08	20240112	1210	11.74	20240805	1829	-26.08	20240112	1210	11.74	20240805	1.90	N	042110	500	241 억	25236724	N	N	N	N
32	20241205	100435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1358	-27	5	-1.95	19210596	14110	12.32	1373	1385	1351	1800	970	1385	1361.49	52.22	-2323	1415	1399	1369	1353	1323	1408	1362	242	415	500	1020	1	1	48329564	656	13.58	0.54	12	0.03	100.00	2515.00	1829	20240112	-25.75	1210	20240805	12.23	1829	-25.75	20240112	1210	12.23	20240805	1829	-25.75	20240112	1210	12.23	20240805	1.90	N	042110	500	241 억	25236724	N	N	N	N
33	20241205	090439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1385	0	3	0.00	1025823	747	0.65	1373	1385	1373	1800	970	1385	1373.26	52.22	-98	1415	1399	1369	1353	1323	1408	1362	242	415	500	1020	1	1	48329564	669	13.85	0.55	12	0.00	100.00	2515.00	1829	20240112	-24.28	1210	20240805	14.46	1829	-24.28	20240112	1210	14.46	20240805	1829	-24.28	20240112	1210	14.46	20240805	1.90	N	042110	500	241 억	25236724	N	N	N	N
34	20241204	160431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1385	1	2	0.07	152366984	112258	174.08	1382	1385	1339	1799	969	1384	1357.29	52.19	11171	1411	1397	1386	1372	1361	1392	1367	242	415	500	1020	1	1	48329564	669	13.85	0.55	12	0.23	100.00	2515.00	1829	20240112	-24.28	1210	20240805	14.46	1829	-24.28	20240112	1210	14.46	20240805	1829	-24.28	20240112	1210	14.46	20240805	1.90	N	042110	500	241 억	25224508	N	N	N	N
35	20241204	150432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1361	-23	5	-1.66	104091691	76970	119.36	1382	1382	1339	1799	969	1384	1352.37	52.19	-3292	1411	1397	1386	1372	1361	1392	1367	242	415	500	1020	1	1	48329564	658	13.61	0.54	12	0.16	100.00	2515.00	1829	20240112	-25.59	1210	20240805	12.48	1829	-25.59	20240112	1210	12.48	20240805	1829	-25.59	20240112	1210	12.48	20240805	1.90	N	042110	500	241 억	25224508	N	N	N	N
36	20241204	140431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1354	-30	5	-2.17	89103228	65942	102.26	1382	1382	1339	1799	969	1384	1351.24	52.19	-2436	1411	1397	1386	1372	1361	1392	1367	242	415	500	1020	1	1	48329564	654	13.54	0.54	12	0.14	100.00	2515.00	1829	20240112	-25.97	1210	20240805	11.90	1829	-25.97	20240112	1210	11.90	20240805	1829	-25.97	20240112	1210	11.90	20240805	1.90	N	042110	500	241 억	25224508	N	N	N	N
37	20241204	130427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1352	-32	5	-2.31	64876772	48037	74.49	1382	1382	1339	1799	969	1384	1350.56	52.19	-5479	1411	1397	1386	1372	1361	1392	1367	242	415	500	1020	1	1	48329564	653	13.52	0.54	12	0.10	100.00	2515.00	1829	20240112	-26.08	1210	20240805	11.74	1829	-26.08	20240112	1210	11.74	20240805	1829	-26.08	20240112	1210	11.74	20240805	1.90	N	042110	500	241 억	25224508	N	N	N	N
38	20241204	120426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1353	-31	5	-2.24	55603290	41149	63.81	1382	1382	1339	1799	969	1384	1351.27	52.19	-5373	1411	1397	1386	1372	1361	1392	1367	242	415	500	1020	1	1	48329564	654	13.53	0.54	12	0.09	100.00	2515.00	1829	20240112	-26.03	1210	20240805	11.82	1829	-26.03	20240112	1210	11.82	20240805	1829	-26.03	20240112	1210	11.82	20240805	1.90	N	042110	500	241 억	25224508	N	N	N	N
39	20241204	110424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1354	-30	5	-2.17	55415628	41010	63.59	1382	1382	1339	1799	969	1384	1351.27	52.19	-5270	1411	1397	1386	1372	1361	1392	1367	242	415	500	1020	1	1	48329564	654	13.54	0.54	12	0.08	100.00	2515.00	1829	20240112	-25.97	1210	20240805	11.90	1829	-25.97	20240112	1210	11.90	20240805	1829	-25.97	20240112	1210	11.90	20240805	1.90	N	042110	500	241 억	25224508	N	N	N	N
40	20241204	100424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1346	-38	5	-2.75	42083098	31105	48.23	1382	1382	1339	1799	969	1384	1352.94	52.19	-6182	1411	1397	1386	1372	1361	1392	1367	242	415	500	1020	1	1	48329564	651	13.46	0.54	12	0.06	100.00	2515.00	1829	20240112	-26.41	1210	20240805	11.24	1829	-26.41	20240112	1210	11.24	20240805	1829	-26.41	20240112	1210	11.24	20240805	1.90	N	042110	500	241 억	25224508	N	N	N	N
41	20241204	090429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1371	-13	5	-0.94	1801643	1307	2.03	1382	1382	1371	1799	969	1384	1378.46	52.19	-646	1411	1397	1386	1372	1361	1392	1367	242	415	500	1020	1	1	48329564	663	13.71	0.55	12	0.00	100.00	2515.00	1829	20240112	-25.04	1210	20240805	13.31	1829	-25.04	20240112	1210	13.31	20240805	1829	-25.04	20240112	1210	13.31	20240805	1.90	N	042110	500	241 억	25224508	N	N	N	N
42	20241203	160451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1384	-16	5	-1.14	89409123	64485	84.46	1399	1400	1375	1820	980	1400	1386.51	52.20	-3407	1448	1423	1404	1379	1360	1414	1370	242	420	500	1030	1	1	48329564	669	13.84	0.55	12	0.13	100.00	2515.00	1829	20240112	-24.33	1210	20240805	14.38	1829	-24.33	20240112	1210	14.38	20240805	1829	-24.33	20240112	1210	14.38	20240805	1.90	N	042110	500	241 억	25227918	N	N	N	N
43	20241203	150502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1376	-24	5	-1.71	79857159	57572	75.40	1399	1400	1375	1820	980	1400	1387.08	52.20	-2984	1448	1423	1404	1379	1360	1414	1370	242	420	500	1030	1	1	48329564	665	13.76	0.55	12	0.12	100.00	2515.00	1829	20240112	-24.77	1210	20240805	13.72	1829	-24.77	20240112	1210	13.72	20240805	1829	-24.77	20240112	1210	13.72	20240805	1.90	N	042110	500	241 억	25227918	N	N	N	N
44	20241203	140454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1388	-12	5	-0.86	64922554	46756	61.24	1399	1400	1384	1820	980	1400	1388.54	52.20	-3031	1448	1423	1404	1379	1360	1414	1370	242	420	500	1030	1	1	48329564	671	13.88	0.55	12	0.10	100.00	2515.00	1829	20240112	-24.11	1210	20240805	14.71	1829	-24.11	20240112	1210	14.71	20240805	1829	-24.11	20240112	1210	14.71	20240805	1.90	N	042110	500	241 억	25227918	N	N	N	N
45	20241203	130450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1387	-13	5	-0.93	63027085	45387	59.44	1399	1400	1384	1820	980	1400	1388.66	52.20	-3031	1448	1423	1404	1379	1360	1414	1370	242	420	500	1030	1	1	48329564	670	13.87	0.55	12	0.09	100.00	2515.00	1829	20240112	-24.17	1210	20240805	14.63	1829	-24.17	20240112	1210	14.63	20240805	1829	-24.17	20240112	1210	14.63	20240805	1.90	N	042110	500	241 억	25227918	N	N	N	N
46	20241203	120509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1388	-12	5	-0.86	54092698	38942	51.00	1399	1400	1385	1820	980	1400	1389.06	52.20	-1467	1448	1423	1404	1379	1360	1414	1370	242	420	500	1030	1	1	48329564	671	13.88	0.55	12	0.08	100.00	2515.00	1829	20240112	-24.11	1210	20240805	14.71	1829	-24.11	20240112	1210	14.71	20240805	1829	-24.11	20240112	1210	14.71	20240805	1.90	N	042110	500	241 억	25227918	N	N	N	N
47	20241203	110451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1390	-10	5	-0.71	30664230	22060	28.89	1399	1400	1385	1820	980	1400	1390.04	52.20	-911	1448	1423	1404	1379	1360	1414	1370	242	420	500	1030	1	1	48329564	672	13.90	0.55	12	0.05	100.00	2515.00	1829	20240112	-24.00	1210	20240805	14.88	1829	-24.00	20240112	1210	14.88	20240805	1829	-24.00	20240112	1210	14.88	20240805	1.90	N	042110	500	241 억	25227918	N	N	N	N
48	20241203	100443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1390	-10	5	-0.71	6859321	4929	6.46	1399	1400	1385	1820	980	1400	1391.63	52.20	-233	1448	1423	1404	1379	1360	1414	1370	242	420	500	1030	1	1	48329564	672	13.90	0.55	12	0.01	100.00	2515.00	1829	20240112	-24.00	1210	20240805	14.88	1829	-24.00	20240112	1210	14.88	20240805	1829	-24.00	20240112	1210	14.88	20240805	1.90	N	042110	500	241 억	25227918	N	N	N	N
49	20241203	090442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1385	-15	5	-1.07	2791986	2002	2.62	1399	1400	1385	1820	980	1400	1394.60	52.20	321	1448	1423	1404	1379	1360	1414	1370	242	420	500	1030	1	1	48329564	669	13.85	0.55	12	0.00	100.00	2515.00	1829	20240112	-24.28	1210	20240805	14.46	1829	-24.28	20240112	1210	14.46	20240805	1829	-24.28	20240112	1210	14.46	20240805	1.90	N	042110	500	241 억	25227918	N	N	N	N
50	20241202	160429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1400	-20	5	-1.41	104654229	75011	99.73	1414	1429	1385	1846	994	1420	1395.19	52.21	-5116	1448	1433	1414	1399	1380	1441	1407	242	426	500	1050	1	1	48329564	677	14.00	0.56	12	0.16	100.00	2515.00	1829	20240112	-23.46	1210	20240805	15.70	1829	-23.46	20240112	1210	15.70	20240805	1829	-23.46	20240112	1210	15.70	20240805	1.88	N	042110	500	241 억	25233037	N	N	N	N
51	20241202	150500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1398	-22	5	-1.55	92981233	66671	88.64	1414	1429	1385	1846	994	1420	1394.63	52.21	-5116	1448	1433	1414	1399	1380	1441	1407	242	426	500	1050	1	1	48329564	676	13.98	0.56	12	0.14	100.00	2515.00	1829	20240112	-23.56	1210	20240805	15.54	1829	-23.56	20240112	1210	15.54	20240805	1829	-23.56	20240112	1210	15.54	20240805	1.88	N	042110	500	241 억	25233037	N	N	N	N
52	20241202	140439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1399	-21	5	-1.48	87132149	62488	83.08	1414	1429	1385	1846	994	1420	1394.38	52.21	-3763	1448	1433	1414	1399	1380	1441	1407	242	426	500	1050	1	1	48329564	676	13.99	0.56	12	0.13	100.00	2515.00	1829	20240112	-23.51	1210	20240805	15.62	1829	-23.51	20240112	1210	15.62	20240805	1829	-23.51	20240112	1210	15.62	20240805	1.88	N	042110	500	241 억	25233037	N	N	N	N
53	20241202	130441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1400	-20	5	-1.41	73480876	52704	70.07	1414	1429	1385	1846	994	1420	1394.22	52.21	-2759	1448	1433	1414	1399	1380	1441	1407	242	426	500	1050	1	1	48329564	677	14.00	0.56	12	0.11	100.00	2515.00	1829	20240112	-23.46	1210	20240805	15.70	1829	-23.46	20240112	1210	15.70	20240805	1829	-23.46	20240112	1210	15.70	20240805	1.88	N	042110	500	241 억	25233037	N	N	N	N
54	20241202	120456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1395	-25	5	-1.76	64976846	46609	61.97	1414	1429	1385	1846	994	1420	1394.08	52.21	-402	1448	1433	1414	1399	1380	1441	1407	242	426	500	1050	1	1	48329564	674	13.95	0.55	12	0.10	100.00	2515.00	1829	20240112	-23.73	1210	20240805	15.29	1829	-23.73	20240112	1210	15.29	20240805	1829	-23.73	20240112	1210	15.29	20240805	1.88	N	042110	500	241 억	25233037	N	N	N	N
55	20241202	110430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1402	-18	5	-1.27	37806299	27021	35.93	1414	1429	1386	1846	994	1420	1399.15	52.21	-1047	1448	1433	1414	1399	1380	1441	1407	242	426	500	1050	1	1	48329564	678	14.02	0.56	12	0.06	100.00	2515.00	1829	20240112	-23.35	1210	20240805	15.87	1829	-23.35	20240112	1210	15.87	20240805	1829	-23.35	20240112	1210	15.87	20240805	1.88	N	042110	500	241 억	25233037	N	N	N	N
56	20241202	100429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1404	-16	5	-1.13	31565252	22538	29.97	1414	1429	1386	1846	994	1420	1400.53	52.21	-17	1448	1433	1414	1399	1380	1441	1407	242	426	500	1050	1	1	48329564	679	14.04	0.56	12	0.05	100.00	2515.00	1829	20240112	-23.24	1210	20240805	16.03	1829	-23.24	20240112	1210	16.03	20240805	1829	-23.24	20240112	1210	16.03	20240805	1.88	N	042110	500	241 억	25233037	N	N	N	N
57	20241202	090429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1428	8	2	0.56	2427710	1716	2.28	1414	1429	1414	1846	994	1420	1414.75	52.21	519	1448	1433	1414	1399	1380	1441	1407	242	426	500	1050	1	1	48329564	690	14.28	0.57	12	0.00	100.00	2515.00	1829	20240112	-21.92	1210	20240805	18.02	1829	-21.92	20240112	1210	18.02	20240805	1829	-21.92	20240112	1210	18.02	20240805	1.88	N	042110	500	241 억	25233037	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History