KissMeData/051360/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

ened f87bafcc10 Update 2024-12-10 2959 top30,price

2024-12-10 18:14:01 +09:00

26 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16260	560	2	3.57	2382809810	147302	86.80	15700	16480	15700	20400	10990	15700	16176.36	8.99	48032	17180	16440	16060	15320	14940	16250	15130	84	4700	500	11610	10	1	16167058	2629	22.90	1.33	12	0.91	710.00	12193.00	24150	20240619	-32.67	13530	20240201	20.18	24150	-32.67	20240619	13530	20.18	20240201	24150	-32.67	20240619	13530	20.18	20240201	1.96	N	051360	500	83 억	1453939	N	N	38	N	N
3	20241210	150517	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16300	600	2	3.82	2297383170	142053	83.71	15700	16480	15700	20400	10990	15700	16172.72	8.99	45095	17180	16440	16060	15320	14940	16250	15130	84	4700	500	11610	10	1	16167058	2635	22.96	1.34	12	0.88	710.00	12193.00	24150	20240619	-32.51	13530	20240201	20.47	24150	-32.51	20240619	13530	20.47	20240201	24150	-32.51	20240619	13530	20.47	20240201	1.96	N	051360	500	83 억	1453939	N	N	821	N	N
4	20241210	140516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16150	450	2	2.87	2106535430	130281	76.77	15700	16480	15700	20400	10990	15700	16169.17	8.99	39363	17180	16440	16060	15320	14940	16250	15130	84	4700	500	11610	10	1	16167058	2611	22.75	1.32	12	0.81	710.00	12193.00	24150	20240619	-33.13	13530	20240201	19.36	24150	-33.13	20240619	13530	19.36	20240201	24150	-33.13	20240619	13530	19.36	20240201	1.96	N	051360	500	83 억	1453939	N	N	821	N	N
5	20241210	130515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16250	550	2	3.50	1709363070	105676	62.27	15700	16480	15700	20400	10990	15700	16175.51	8.99	31384	17180	16440	16060	15320	14940	16250	15130	84	4700	500	11610	10	1	16167058	2627	22.89	1.33	12	0.65	710.00	12193.00	24150	20240619	-32.71	13530	20240201	20.10	24150	-32.71	20240619	13530	20.10	20240201	24150	-32.71	20240619	13530	20.10	20240201	1.96	N	051360	500	83 억	1453939	N	N	821	N	N
6	20241210	120516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16260	560	2	3.57	1432254220	88575	52.20	15700	16480	15700	20400	10990	15700	16169.96	8.99	24174	17180	16440	16060	15320	14940	16250	15130	84	4700	500	11610	10	1	16167058	2629	22.90	1.33	12	0.55	710.00	12193.00	24150	20240619	-32.67	13530	20240201	20.18	24150	-32.67	20240619	13530	20.18	20240201	24150	-32.67	20240619	13530	20.18	20240201	1.96	N	051360	500	83 억	1453939	N	N	821	N	N
7	20241210	110515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16130	430	2	2.74	1037594600	64146	37.80	15700	16480	15700	20400	10990	15700	16175.52	8.99	25007	17180	16440	16060	15320	14940	16250	15130	84	4700	500	11610	10	1	16167058	2608	22.72	1.32	12	0.40	710.00	12193.00	24150	20240619	-33.21	13530	20240201	19.22	24150	-33.21	20240619	13530	19.22	20240201	24150	-33.21	20240619	13530	19.22	20240201	1.96	N	051360	500	83 억	1453939	N	N	821	N	N
8	20241210	100515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16470	770	2	4.90	622145340	38462	22.67	15700	16480	15700	20400	10990	15700	16175.58	8.99	18762	17180	16440	16060	15320	14940	16250	15130	84	4700	500	11610	10	1	16167058	2663	23.20	1.35	12	0.24	710.00	12193.00	24150	20240619	-31.80	13530	20240201	21.73	24150	-31.80	20240619	13530	21.73	20240201	24150	-31.80	20240619	13530	21.73	20240201	1.96	N	051360	500	83 억	1453939	N	N	821	N	N
9	20241210	090519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16180	480	2	3.06	139003140	8775	5.17	15700	16200	15700	20400	10990	15700	15840.81	8.99	1730	17180	16440	16060	15320	14940	16250	15130	84	4700	500	11610	10	1	16167058	2616	22.79	1.33	12	0.05	710.00	12193.00	24150	20240619	-33.00	13530	20240201	19.59	24150	-33.00	20240619	13530	19.59	20240201	24150	-33.00	20240619	13530	19.59	20240201	1.96	N	051360	500	83 억	1453939	N	N	821	N	N
10	20241209	160514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15700	-1310	5	-7.70	2713268430	169401	91.60	16800	16800	15680	22100	11910	17010	16016.94	9.15	-23875	17743	17376	17023	16656	16303	17560	16840	84	5090	500	12580	10	1	16167058	2538	22.11	1.29	12	1.05	710.00	12193.00	24150	20240619	-34.99	13530	20240201	16.04	24150	-34.99	20240619	13530	16.04	20240201	24150	-34.99	20240619	13530	16.04	20240201	1.95	N	051360	500	83 억	1479457	N	N	821	N	N
11	20241209	150516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15920	-1090	5	-6.41	2493252310	155424	84.04	16800	16800	15830	22100	11910	17010	16041.62	9.15	-22753	17743	17376	17023	16656	16303	17560	16840	84	5090	500	12580	10	1	16167058	2574	22.42	1.31	12	0.96	710.00	12193.00	24150	20240619	-34.08	13530	20240201	17.66	24150	-34.08	20240619	13530	17.66	20240201	24150	-34.08	20240619	13530	17.66	20240201	1.95	N	051360	500	83 억	1479457	N	N	2056	N	N
12	20241209	140515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15960	-1050	5	-6.17	1934480630	120254	65.03	16800	16800	15870	22100	11910	17010	16086.62	9.15	-16940	17743	17376	17023	16656	16303	17560	16840	84	5090	500	12580	10	1	16167058	2580	22.48	1.31	12	0.74	710.00	12193.00	24150	20240619	-33.91	13530	20240201	17.96	24150	-33.91	20240619	13530	17.96	20240201	24150	-33.91	20240619	13530	17.96	20240201	1.95	N	051360	500	83 억	1479457	N	N	2056	N	N
13	20241209	130516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16040	-970	5	-5.70	1696248980	105359	56.97	16800	16800	15870	22100	11910	17010	16099.71	9.15	-15516	17743	17376	17023	16656	16303	17560	16840	84	5090	500	12580	10	1	16167058	2593	22.59	1.32	12	0.65	710.00	12193.00	24150	20240619	-33.58	13530	20240201	18.55	24150	-33.58	20240619	13530	18.55	20240201	24150	-33.58	20240619	13530	18.55	20240201	1.95	N	051360	500	83 억	1479457	N	N	2056	N	N
14	20241209	120514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16070	-940	5	-5.53	1305429490	81054	43.83	16800	16800	15870	22100	11910	17010	16105.68	9.15	-11981	17743	17376	17023	16656	16303	17560	16840	84	5090	500	12580	10	1	16167058	2598	22.63	1.32	12	0.50	710.00	12193.00	24150	20240619	-33.46	13530	20240201	18.77	24150	-33.46	20240619	13530	18.77	20240201	24150	-33.46	20240619	13530	18.77	20240201	1.95	N	051360	500	83 억	1479457	N	N	2056	N	N
15	20241209	110516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16080	-930	5	-5.47	1191131400	73957	39.99	16800	16800	15870	22100	11910	17010	16105.73	9.15	-8700	17743	17376	17023	16656	16303	17560	16840	84	5090	500	12580	10	1	16167058	2600	22.65	1.32	12	0.46	710.00	12193.00	24150	20240619	-33.42	13530	20240201	18.85	24150	-33.42	20240619	13530	18.85	20240201	24150	-33.42	20240619	13530	18.85	20240201	1.95	N	051360	500	83 억	1479457	N	N	2056	N	N
16	20241209	100514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16260	-750	5	-4.41	927515080	57666	31.18	16800	16800	15870	22100	11910	17010	16084.26	9.15	-7630	17743	17376	17023	16656	16303	17560	16840	84	5090	500	12580	10	1	16167058	2629	22.90	1.33	12	0.36	710.00	12193.00	24150	20240619	-32.67	13530	20240201	20.18	24150	-32.67	20240619	13530	20.18	20240201	24150	-32.67	20240619	13530	20.18	20240201	1.95	N	051360	500	83 억	1479457	N	N	2056	N	N
17	20241209	090512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16220	-790	5	-4.64	81534940	4949	2.68	16800	16800	16220	22100	11910	17010	16475.03	9.15	-964	17743	17376	17023	16656	16303	17560	16840	84	5090	500	12580	10	1	16167058	2622	22.85	1.33	12	0.03	710.00	12193.00	24150	20240619	-32.84	13530	20240201	19.88	24150	-32.84	20240619	13530	19.88	20240201	24150	-32.84	20240619	13530	19.88	20240201	1.95	N	051360	500	83 억	1479457	N	N	2056	N	N
18	20241206	160511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17010	330	2	1.98	3144556910	184590	99.88	16800	17390	16670	21650	11680	16680	17035.95	9.03	19902	17886	17282	16976	16372	16066	17130	16220	84	4970	500	12340	10	1	16167058	2750	23.96	1.40	12	1.14	710.00	12193.00	24150	20240619	-29.57	13530	20240201	25.72	24150	-29.57	20240619	13530	25.72	20240201	24150	-29.57	20240619	13530	25.72	20240201	2.02	N	051360	500	83 억	1459388	N	N	2056	N	N
19	20241206	150512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17050	370	2	2.22	3041886900	178558	96.61	16800	17390	16670	21650	11680	16680	17036.42	9.03	18168	17886	17282	16976	16372	16066	17130	16220	84	4970	500	12340	10	1	16167058	2756	24.01	1.40	12	1.10	710.00	12193.00	24150	20240619	-29.40	13530	20240201	26.02	24150	-29.40	20240619	13530	26.02	20240201	24150	-29.40	20240619	13530	26.02	20240201	2.02	N	051360	500	83 억	1459388	N	N	1	N	N
20	20241206	140510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17020	340	2	2.04	2812948260	165100	89.33	16800	17390	16670	21650	11680	16680	17038.47	9.03	14356	17886	17282	16976	16372	16066	17130	16220	84	4970	500	12340	10	1	16167058	2752	23.97	1.40	12	1.02	710.00	12193.00	24150	20240619	-29.52	13530	20240201	25.79	24150	-29.52	20240619	13530	25.79	20240201	24150	-29.52	20240619	13530	25.79	20240201	2.02	N	051360	500	83 억	1459388	N	N	1	N	N
21	20241206	130512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16960	280	2	1.68	2489536510	146028	79.01	16800	17390	16670	21650	11680	16680	17049.08	9.03	15090	17886	17282	16976	16372	16066	17130	16220	84	4970	500	12340	10	1	16167058	2742	23.89	1.39	12	0.90	710.00	12193.00	24150	20240619	-29.77	13530	20240201	25.35	24150	-29.77	20240619	13530	25.35	20240201	24150	-29.77	20240619	13530	25.35	20240201	2.02	N	051360	500	83 억	1459388	N	N	1	N	N
22	20241206	120508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17200	520	2	3.12	2179196700	127944	69.23	16800	17390	16670	21650	11680	16680	17033.22	9.03	15773	17886	17282	16976	16372	16066	17130	16220	84	4970	500	12340	10	1	16167058	2781	24.23	1.41	12	0.79	710.00	12193.00	24150	20240619	-28.78	13530	20240201	27.12	24150	-28.78	20240619	13530	27.12	20240201	24150	-28.78	20240619	13530	27.12	20240201	2.02	N	051360	500	83 억	1459388	N	N	1	N	N
23	20241206	110511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16910	230	2	1.38	1726408160	101579	54.96	16800	17390	16670	21650	11680	16680	16996.61	9.03	11292	17886	17282	16976	16372	16066	17130	16220	84	4970	500	12340	10	1	16167058	2734	23.82	1.39	12	0.63	710.00	12193.00	24150	20240619	-29.98	13530	20240201	24.98	24150	-29.98	20240619	13530	24.98	20240201	24150	-29.98	20240619	13530	24.98	20240201	2.02	N	051360	500	83 억	1459388	N	N	1	N	N
24	20241206	100508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17060	380	2	2.28	741147210	43774	23.69	16800	17200	16700	21650	11680	16680	16932.88	9.03	8469	17886	17282	16976	16372	16066	17130	16220	84	4970	500	12340	10	1	16167058	2758	24.03	1.40	12	0.27	710.00	12193.00	24150	20240619	-29.36	13530	20240201	26.09	24150	-29.36	20240619	13530	26.09	20240201	24150	-29.36	20240619	13530	26.09	20240201	2.02	N	051360	500	83 억	1459388	N	N	1	N	N
25	20241206	090511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16730	50	2	0.30	70441250	4201	2.27	16800	16800	16700	21650	11680	16680	16774.17	9.03	-255	17886	17282	16976	16372	16066	17130	16220	84	4970	500	12340	10	1	16167058	2705	23.56	1.37	12	0.03	710.00	12193.00	24150	20240619	-30.72	13530	20240201	23.65	24150	-30.72	20240619	13530	23.65	20240201	24150	-30.72	20240619	13530	23.65	20240201	2.02	N	051360	500	83 억	1459388	N	N	1	N	N
26	20241205	160502	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16680	-930	5	-5.28	3127574000	184074	50.56	17500	17580	16670	22850	12330	17610	16991.14	9.13	-17030	19303	18456	17563	16716	15823	18880	17140	84	5240	500	13030	10	1	16167058	2697	23.49	1.37	12	1.14	710.00	12193.00	24150	20240619	-30.93	13530	20240201	23.28	24150	-30.93	20240619	13530	23.28	20240201	24150	-30.93	20240619	13530	23.28	20240201	2.07	N	051360	500	83 억	1475969	N	N	1	N	N
27	20241205	150505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16700	-910	5	-5.17	2938393900	172747	47.44	17500	17580	16680	22850	12330	17610	17009.81	9.13	-15174	19303	18456	17563	16716	15823	18880	17140	84	5240	500	13030	10	1	16167058	2700	23.52	1.37	12	1.07	710.00	12193.00	24150	20240619	-30.85	13530	20240201	23.43	24150	-30.85	20240619	13530	23.43	20240201	24150	-30.85	20240619	13530	23.43	20240201	2.07	N	051360	500	83 억	1475969	N	N	0	N	N
28	20241205	140503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16830	-780	5	-4.43	2252736210	131901	36.23	17500	17580	16820	22850	12330	17610	17078.99	9.13	-14698	19303	18456	17563	16716	15823	18880	17140	84	5240	500	13030	10	1	16167058	2721	23.70	1.38	12	0.82	710.00	12193.00	24150	20240619	-30.31	13530	20240201	24.39	24150	-30.31	20240619	13530	24.39	20240201	24150	-30.31	20240619	13530	24.39	20240201	2.07	N	051360	500	83 억	1475969	N	N	0	N	N
29	20241205	130503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16980	-630	5	-3.58	1858379530	108556	29.81	17500	17580	16820	22850	12330	17610	17119.09	9.13	-7907	19303	18456	17563	16716	15823	18880	17140	84	5240	500	13030	10	1	16167058	2745	23.92	1.39	12	0.67	710.00	12193.00	24150	20240619	-29.69	13530	20240201	25.50	24150	-29.69	20240619	13530	25.50	20240201	24150	-29.69	20240619	13530	25.50	20240201	2.07	N	051360	500	83 억	1475969	N	N	0	N	N
30	20241205	120503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17060	-550	5	-3.12	1656526940	96671	26.55	17500	17580	16820	22850	12330	17610	17135.72	9.13	-7064	19303	18456	17563	16716	15823	18880	17140	84	5240	500	13030	10	1	16167058	2758	24.03	1.40	12	0.60	710.00	12193.00	24150	20240619	-29.36	13530	20240201	26.09	24150	-29.36	20240619	13530	26.09	20240201	24150	-29.36	20240619	13530	26.09	20240201	2.07	N	051360	500	83 억	1475969	N	N	0	N	N
31	20241205	110503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17130	-480	5	-2.73	1476469960	86139	23.66	17500	17580	16820	22850	12330	17610	17140.55	9.13	-7389	19303	18456	17563	16716	15823	18880	17140	84	5240	500	13030	10	1	16167058	2769	24.13	1.40	12	0.53	710.00	12193.00	24150	20240619	-29.07	13530	20240201	26.61	24150	-29.07	20240619	13530	26.61	20240201	24150	-29.07	20240619	13530	26.61	20240201	2.07	N	051360	500	83 억	1475969	N	N	0	N	N
32	20241205	100500	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17520	-90	5	-0.51	1018244710	59705	16.40	17500	17580	16820	22850	12330	17610	17054.60	9.13	-4252	19303	18456	17563	16716	15823	18880	17140	84	5240	500	13030	10	1	16167058	2832	24.68	1.44	12	0.37	710.00	12193.00	24150	20240619	-27.45	13530	20240201	29.49	24150	-27.45	20240619	13530	29.49	20240201	24150	-27.45	20240619	13530	29.49	20240201	2.07	N	051360	500	83 억	1475969	N	N	0	N	N
33	20241205	090504	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16870	-740	5	-4.20	315753180	18583	5.10	17500	17550	16830	22850	12330	17610	16991.51	9.13	-3196	19303	18456	17563	16716	15823	18880	17140	84	5240	500	13030	10	1	16167058	2727	23.76	1.38	12	0.11	710.00	12193.00	24150	20240619	-30.14	13530	20240201	24.69	24150	-30.14	20240619	13530	24.69	20240201	24150	-30.14	20240619	13530	24.69	20240201	2.07	N	051360	500	83 억	1475969	N	N	0	N	N
34	20241204	160455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17610	450	2	2.62	6456692920	362609	465.58	17160	18410	16670	22300	12020	17160	17808.07	9.15	-2974	17566	17362	17036	16832	16506	17465	16935	84	5140	500	12690	10	1	16167058	2847	24.80	1.44	12	2.24	710.00	12193.00	24150	20240619	-27.08	13530	20240201	30.16	24150	-27.08	20240619	13530	30.16	20240201	24150	-27.08	20240619	13530	30.16	20240201	2.23	N	051360	500	83 억	1479800	N	N	0	N	N
35	20241204	150456	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17820	660	2	3.85	6292851260	353310	453.64	17160	18410	16670	22300	12020	17160	17813.04	9.15	-5147	17566	17362	17036	16832	16506	17465	16935	84	5140	500	12690	10	1	16167058	2881	25.10	1.46	12	2.19	710.00	12193.00	24150	20240619	-26.21	13530	20240201	31.71	24150	-26.21	20240619	13530	31.71	20240201	24150	-26.21	20240619	13530	31.71	20240201	2.23	N	051360	500	83 억	1479800	N	N	0	N	N
36	20241204	140455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17740	580	2	3.38	5534410150	310641	398.85	17160	18410	16670	22300	12020	17160	17818.28	9.15	-18506	17566	17362	17036	16832	16506	17465	16935	84	5140	500	12690	10	1	16167058	2868	24.99	1.45	12	1.92	710.00	12193.00	24150	20240619	-26.54	13530	20240201	31.12	24150	-26.54	20240619	13530	31.12	20240201	24150	-26.54	20240619	13530	31.12	20240201	2.23	N	051360	500	83 억	1479800	N	N	0	N	N
37	20241204	130451	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18270	1110	2	6.47	4652873070	261597	335.88	17160	18410	16670	22300	12020	17160	17788.90	9.15	-17403	17566	17362	17036	16832	16506	17465	16935	84	5140	500	12690	10	1	16167058	2954	25.73	1.50	12	1.62	710.00	12193.00	24150	20240619	-24.35	13530	20240201	35.03	24150	-24.35	20240619	13530	35.03	20240201	24150	-24.35	20240619	13530	35.03	20240201	2.23	N	051360	500	83 억	1479800	N	N	0	N	N
38	20241204	120450	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18090	930	2	5.42	4220846150	237789	305.31	17160	18410	16670	22300	12020	17160	17752.96	9.15	-13581	17566	17362	17036	16832	16506	17465	16935	84	5140	500	12690	10	1	16167058	2925	25.48	1.48	12	1.47	710.00	12193.00	24150	20240619	-25.09	13530	20240201	33.70	24150	-25.09	20240619	13530	33.70	20240201	24150	-25.09	20240619	13530	33.70	20240201	2.23	N	051360	500	83 억	1479800	N	N	0	N	N
39	20241204	110448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17590	430	2	2.51	2110833760	120839	155.15	17160	17830	16670	22300	12020	17160	17470.80	9.15	768	17566	17362	17036	16832	16506	17465	16935	84	5140	500	12690	10	1	16167058	2844	24.77	1.44	12	0.75	710.00	12193.00	24150	20240619	-27.16	13530	20240201	30.01	24150	-27.16	20240619	13530	30.01	20240201	24150	-27.16	20240619	13530	30.01	20240201	2.23	N	051360	500	83 억	1479800	N	N	0	N	N
40	20241204	100448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17670	510	2	2.97	1493927710	85766	110.12	17160	17830	16670	22300	12020	17160	17421.80	9.15	5666	17566	17362	17036	16832	16506	17465	16935	84	5140	500	12690	10	1	16167058	2857	24.89	1.45	12	0.53	710.00	12193.00	24150	20240619	-26.83	13530	20240201	30.60	24150	-26.83	20240619	13530	30.60	20240201	24150	-26.83	20240619	13530	30.60	20240201	2.23	N	051360	500	83 억	1479800	N	N	0	N	N
41	20241204	090454	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17350	190	2	1.11	239437100	13961	17.93	17160	17440	16670	22300	12020	17160	17149.66	9.15	-217	17566	17362	17036	16832	16506	17465	16935	84	5140	500	12690	10	1	16167058	2805	24.44	1.42	12	0.09	710.00	12193.00	24150	20240619	-28.16	13530	20240201	28.23	24150	-28.16	20240619	13530	28.23	20240201	24150	-28.16	20240619	13530	28.23	20240201	2.23	N	051360	500	83 억	1479800	N	N	0	N	N
42	20241203	160516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17160	480	2	2.88	1326711960	77884	58.50	16720	17240	16710	21650	11680	16680	17034.36	9.06	14221	17766	17222	16806	16262	15846	17015	16055	84	4970	500	12340	10	1	16167058	2774	24.17	1.41	12	0.48	710.00	12193.00	24150	20240619	-28.94	13530	20240201	26.83	24150	-28.94	20240619	13530	26.83	20240201	24150	-28.94	20240619	13530	26.83	20240201	2.32	N	051360	500	83 억	1464205	N	N	0	N	N
43	20241203	150532	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17210	530	2	3.18	1260349070	74013	55.59	16720	17240	16710	21650	11680	16680	17028.75	9.06	14116	17766	17222	16806	16262	15846	17015	16055	84	4970	500	12340	10	1	16167058	2782	24.24	1.41	12	0.46	710.00	12193.00	24150	20240619	-28.74	13530	20240201	27.20	24150	-28.74	20240619	13530	27.20	20240201	24150	-28.74	20240619	13530	27.20	20240201	2.32	N	051360	500	83 억	1464205	N	N	0	N	N
44	20241203	140521	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17050	370	2	2.22	1135085770	66688	50.09	16720	17240	16710	21650	11680	16680	17020.84	9.06	13166	17766	17222	16806	16262	15846	17015	16055	84	4970	500	12340	10	1	16167058	2756	24.01	1.40	12	0.41	710.00	12193.00	24150	20240619	-29.40	13530	20240201	26.02	24150	-29.40	20240619	13530	26.02	20240201	24150	-29.40	20240619	13530	26.02	20240201	2.32	N	051360	500	83 억	1464205	N	N	0	N	N
45	20241203	130518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17080	400	2	2.40	899730440	52893	39.73	16720	17210	16710	21650	11680	16680	17010.39	9.06	10983	17766	17222	16806	16262	15846	17015	16055	84	4970	500	12340	10	1	16167058	2761	24.06	1.40	12	0.33	710.00	12193.00	24150	20240619	-29.28	13530	20240201	26.24	24150	-29.28	20240619	13530	26.24	20240201	24150	-29.28	20240619	13530	26.24	20240201	2.32	N	051360	500	83 억	1464205	N	N	0	N	N
46	20241203	120535	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17080	400	2	2.40	682741860	40215	30.21	16720	17160	16710	21650	11680	16680	16977.29	9.06	7125	17766	17222	16806	16262	15846	17015	16055	84	4970	500	12340	10	1	16167058	2761	24.06	1.40	12	0.25	710.00	12193.00	24150	20240619	-29.28	13530	20240201	26.24	24150	-29.28	20240619	13530	26.24	20240201	24150	-29.28	20240619	13530	26.24	20240201	2.32	N	051360	500	83 억	1464205	N	N	0	N	N
47	20241203	110517	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17060	380	2	2.28	528921900	31174	23.42	16720	17160	16710	21650	11680	16680	16966.76	9.06	6350	17766	17222	16806	16262	15846	17015	16055	84	4970	500	12340	10	1	16167058	2758	24.03	1.40	12	0.19	710.00	12193.00	24150	20240619	-29.36	13530	20240201	26.09	24150	-29.36	20240619	13530	26.09	20240201	24150	-29.36	20240619	13530	26.09	20240201	2.32	N	051360	500	83 억	1464205	N	N	0	N	N
48	20241203	100508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17050	370	2	2.22	367691620	21705	16.30	16720	17160	16710	21650	11680	16680	16940.41	9.06	4967	17766	17222	16806	16262	15846	17015	16055	84	4970	500	12340	10	1	16167058	2756	24.01	1.40	12	0.13	710.00	12193.00	24150	20240619	-29.40	13530	20240201	26.02	24150	-29.40	20240619	13530	26.02	20240201	24150	-29.40	20240619	13530	26.02	20240201	2.32	N	051360	500	83 억	1464205	N	N	0	N	N
49	20241203	090507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16850	170	2	1.02	17373470	1038	0.78	16720	16850	16720	21650	11680	16680	16737.45	9.06	417	17766	17222	16806	16262	15846	17015	16055	84	4970	500	12340	10	1	16167058	2724	23.73	1.38	12	0.01	710.00	12193.00	24150	20240619	-30.23	13530	20240201	24.54	24150	-30.23	20240619	13530	24.54	20240201	24150	-30.23	20240619	13530	24.54	20240201	2.32	N	051360	500	83 억	1464205	N	N	0	N	N
50	20241202	160455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16680	-420	5	-2.46	2212722590	133130	76.11	17140	17350	16390	22200	11970	17100	16620.73	9.04	4260	18093	17596	16983	16486	15873	17845	16735	84	5100	500	12650	10	1	16167058	2697	23.49	1.37	12	0.82	710.00	12193.00	24150	20240619	-30.93	13530	20240201	23.28	24150	-30.93	20240619	13530	23.28	20240201	24150	-30.93	20240619	13530	23.28	20240201	2.25	N	051360	500	83 억	1461054	N	N	0	N	N
51	20241202	150531	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16710	-390	5	-2.28	2151795550	129478	74.02	17140	17350	16390	22200	11970	17100	16618.97	9.04	6522	18093	17596	16983	16486	15873	17845	16735	84	5100	500	12650	10	1	16167058	2702	23.54	1.37	12	0.80	710.00	12193.00	24150	20240619	-30.81	13530	20240201	23.50	24150	-30.81	20240619	13530	23.50	20240201	24150	-30.81	20240619	13530	23.50	20240201	2.25	N	051360	500	83 억	1461054	N	N	0	N	N
52	20241202	140508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16840	-260	5	-1.52	1813822010	109372	62.52	17140	17350	16390	22200	11970	17100	16583.92	9.04	10646	18093	17596	16983	16486	15873	17845	16735	84	5100	500	12650	10	1	16167058	2723	23.72	1.38	12	0.68	710.00	12193.00	24150	20240619	-30.27	13530	20240201	24.46	24150	-30.27	20240619	13530	24.46	20240201	24150	-30.27	20240619	13530	24.46	20240201	2.25	N	051360	500	83 억	1461054	N	N	0	N	N
53	20241202	130505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16470	-630	5	-3.68	1308994900	78844	45.07	17140	17350	16390	22200	11970	17100	16602.28	9.04	5553	18093	17596	16983	16486	15873	17845	16735	84	5100	500	12650	10	1	16167058	2663	23.20	1.35	12	0.49	710.00	12193.00	24150	20240619	-31.80	13530	20240201	21.73	24150	-31.80	20240619	13530	21.73	20240201	24150	-31.80	20240619	13530	21.73	20240201	2.25	N	051360	500	83 억	1461054	N	N	0	N	N
54	20241202	120523	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16530	-570	5	-3.33	1048819240	63080	36.06	17140	17350	16390	22200	11970	17100	16626.74	9.04	5625	18093	17596	16983	16486	15873	17845	16735	84	5100	500	12650	10	1	16167058	2672	23.28	1.36	12	0.39	710.00	12193.00	24150	20240619	-31.55	13530	20240201	22.17	24150	-31.55	20240619	13530	22.17	20240201	24150	-31.55	20240619	13530	22.17	20240201	2.25	N	051360	500	83 억	1461054	N	N	0	N	N
55	20241202	110452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16520	-580	5	-3.39	790788200	47384	27.09	17140	17350	16500	22200	11970	17100	16688.84	9.04	4535	18093	17596	16983	16486	15873	17845	16735	84	5100	500	12650	10	1	16167058	2671	23.27	1.35	12	0.29	710.00	12193.00	24150	20240619	-31.59	13530	20240201	22.10	24150	-31.59	20240619	13530	22.10	20240201	24150	-31.59	20240619	13530	22.10	20240201	2.25	N	051360	500	83 억	1461054	N	N	0	N	N
56	20241202	100455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16680	-420	5	-2.46	465221830	27755	15.87	17140	17350	16500	22200	11970	17100	16761.61	9.04	5600	18093	17596	16983	16486	15873	17845	16735	84	5100	500	12650	10	1	16167058	2697	23.49	1.37	12	0.17	710.00	12193.00	24150	20240619	-30.93	13530	20240201	23.28	24150	-30.93	20240619	13530	23.28	20240201	24150	-30.93	20240619	13530	23.28	20240201	2.25	N	051360	500	83 억	1461054	N	N	0	N	N
57	20241202	090454	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17230	130	2	0.76	5347880	311	0.18	17140	17350	17140	22200	11970	17100	17198.94	9.04	-10	18093	17596	16983	16486	15873	17845	16735	84	5100	500	12650	10	1	16167058	2786	24.27	1.41	12	0.00	710.00	12193.00	24150	20240619	-28.65	13530	20240201	27.35	24150	-28.65	20240619	13530	27.35	20240201	24150	-28.65	20240619	13530	27.35	20240201	2.25	N	051360	500	83 억	1461054	N	N	0	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History